Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,4.05,4.28,4.05,4.26,3918,0
2005-02-28,4.26,4.26,4.19,4.2,4268,0
2005-03-01,4.3,4.3,4.11,4.17,5329,0
2005-03-02,4.29,4.29,4.08,4.29,5441,0
2005-03-03,4.29,4.29,4.1,4.22,1554,0
2005-03-04,4.29,4.74,4.11,4.5,29385,0
2005-03-07,4.64,4.72,4.3,4.61,12700,0
2005-03-08,4.58,4.58,4.45,4.57,1307,0
2005-03-09,4.48,4.63,4.42,4.58,3366,0
2005-03-10,4.52,4.6,4.12,4.22,12440,0
2005-03-11,4.59,4.65,4.33,4.55,17475,0
2005-03-14,4.29,4.71,4.29,4.69,4433,0
2005-03-15,4.71,4.71,4.51,4.51,5334,0
2005-03-16,4.67,4.68,4.28,4.28,3134,0
2005-03-17,4.67,4.68,4.29,4.34,11444,0
2005-03-18,4.64,4.75,4.25,4.69,17467,0
2005-03-21,4.85,4.97,4.69,4.97,57749,0
2005-03-22,5.08,5.29,4.76,5.15,33186,0
2005-03-23,5.21,5.25,4.86,4.87,13862,0
2005-03-24,5.05,5.21,4.91,4.93,11815,0
2005-03-28,5.19,5.19,4.9,4.94,8400,0
2005-03-29,5,5,4.7,4.82,3806,0
2005-03-30,4.8,4.8,4.72,4.77,10100,0
2005-03-31,5.02,5.2,4.55,5.09,16464,0
2005-04-01,5.1,5.2,4.76,5.09,11988,0
2005-04-04,5.14,5.14,5.06,5.12,5627,0
2005-04-05,5.13,5.13,4.82,5,7110,0
2005-04-06,4.61,5.2,4.61,4.9,1466,0
2005-04-07,4.99,5,4.9,5,2300,0
2005-04-08,5,5,4.9,4.99,500,0
2005-04-11,5.14,5.14,4.96,4.96,386,0
2005-04-12,4.82,5,4.82,5,1891,0
2005-04-13,5.09,5.09,4.56,4.56,11307,0
2005-04-14,4.63,4.98,4.62,4.84,4924,0
2005-04-15,4.53,4.92,4.53,4.8,2161,0
2005-04-18,4.8,4.86,4.65,4.77,3300,0
2005-04-19,4.55,4.86,4.49,4.61,17465,0
2005-04-20,4.42,4.8,4.39,4.42,8768,0
2005-04-21,4.7,4.89,4.51,4.56,6500,0
2005-04-22,4.61,4.89,4.42,4.42,1900,0
2005-04-25,4.42,4.42,3.76,4,25135,0
2005-04-26,3.95,4.1,3.95,4.1,3798,0
2005-04-27,4.05,4.1,4.02,4.07,1200,0
2005-04-28,4.05,4.05,4,4,1006,0
2005-04-29,4.07,4.07,3.9,4,3900,0
2005-05-02,4.03,4.03,3.73,3.75,7888,0
2005-05-03,3.72,4,3.36,3.69,13762,0
2005-05-04,3.5,3.67,3.41,3.67,4180,0
2005-05-05,3.67,3.67,3.6,3.63,2850,0
2005-05-06,3.68,3.87,3.68,3.87,4800,0
2005-05-09,3.42,3.7,3.42,3.53,2700,0
2005-05-10,3.45,3.7,3.42,3.7,7869,0
2005-05-11,3.8,4,3.75,3.75,8000,0
2005-05-12,3.85,4,3.5,3.9,6311,0
2005-05-13,3.75,3.75,3.52,3.74,3500,0
2005-05-16,3.53,3.71,3.52,3.71,4632,0
2005-05-17,3.46,3.87,3.46,3.67,884,0
2005-05-18,3.65,3.9,3.63,3.9,1625,0
2005-05-19,3.9,4,3.65,3.7,4500,0
2005-05-20,3.7,4.06,3.7,3.9,5400,0
2005-05-23,4.24,4.63,3.8,3.83,12625,0
2005-05-24,3.75,4.2,3.75,4,5909,0
2005-05-25,4.01,4.24,3.66,4.07,10116,0
2005-05-26,4.3,4.47,4,4,7238,0
2005-05-27,4.23,4.26,4.05,4.18,2744,0
2005-05-31,4.26,4.5,3.93,4.2,9126,0
2005-06-01,4.39,4.4,3.92,4.4,9070,0
2005-06-02,4.39,4.39,4,4.03,14955,0
2005-06-03,4.1,4.38,3.9,4.38,6301,0
2005-06-06,4.24,4.36,3.98,4.06,3500,0
2005-06-07,3.95,4.09,3.86,3.86,3800,0
2005-06-08,4.25,4.25,3.74,3.74,5125,0
2005-06-09,3.98,3.98,3.89,3.89,400,0
2005-06-10,3.52,3.84,3.52,3.78,9630,0
2005-06-13,3.79,3.79,3.62,3.77,757,0
2005-06-14,3.8,3.87,3.61,3.73,16681,0
2005-06-15,3.87,3.91,3.73,3.81,9400,0
2005-06-16,3.85,3.9,3.67,3.77,26535,0
2005-06-17,3.67,3.78,3.65,3.78,1700,0
2005-06-20,3.84,3.84,3.63,3.63,18799,0
2005-06-21,3.88,3.88,3.72,3.77,1400,0
2005-06-22,5.5,8.35,4.63,4.64,7982151,0
2005-06-23,4.51,4.81,4.03,4.08,686403,0
2005-06-24,4.17,4.6,4.1,4.35,507068,0
2005-06-27,4.15,4.48,3.85,3.85,243995,0
2005-06-28,3.87,4.27,3.81,3.95,366864,0
2005-06-29,4.16,4.16,3.74,3.8,168056,0
2005-06-30,3.62,3.87,3.62,3.85,150774,0
2005-07-01,3.85,3.85,3.66,3.74,70364,0
2005-07-05,3.74,3.74,3.65,3.69,52370,0
2005-07-06,3.65,4.09,3.55,3.8,317136,0
2005-07-07,3.72,3.79,3.62,3.65,60004,0
2005-07-08,3.75,3.85,3.62,3.62,42596,0
2005-07-11,3.97,4.3,3.79,3.91,552206,0
2005-07-12,3.9,3.99,3.76,3.77,61690,0
2005-07-13,3.85,3.92,3.75,3.84,60640,0
2005-07-14,3.99,4,3.72,3.75,50484,0
2005-07-15,3.76,3.83,3.71,3.81,20906,0
2005-07-18,3.74,3.8,3.62,3.68,67898,0
2005-07-19,3.62,3.8,3.62,3.75,61611,0
2005-07-20,3.77,3.77,3.64,3.76,79790,0
2005-07-21,3.7,3.79,3.68,3.69,34296,0
2005-07-22,4,4.07,3.8,3.88,113952,0
2005-07-25,5.3,5.48,4.15,4.31,1267660,0
2005-07-26,4.34,4.34,4.03,4.16,157354,0
2005-07-27,4.18,4.19,3.95,3.95,111173,0
2005-07-28,3.95,4.03,3.91,3.97,101749,0
2005-07-29,3.97,4.24,3.94,4.05,86728,0
2005-08-01,4.09,4.25,4.06,4.06,29445,0
2005-08-02,4.03,4.24,4.03,4.2,63183,0
2005-08-03,4.23,4.25,4.06,4.07,41789,0
2005-08-04,4.13,4.13,3.95,4,73433,0
2005-08-05,4.06,4.06,3.95,4.03,17020,0
2005-08-08,4.08,4.08,3.89,3.93,67169,0
2005-08-09,3.99,4,3.9,3.97,12498,0
2005-08-10,3.91,3.97,3.86,3.95,46880,0
2005-08-11,3.97,4,3.92,3.93,20594,0
2005-08-12,3.92,4.11,3.9,3.95,25288,0
2005-08-15,4.09,4.14,3.96,4.06,30294,0
2005-08-16,4.05,4.12,3.93,3.93,18363,0
2005-08-17,4.05,4.05,3.93,3.95,11907,0
2005-08-18,3.98,4.06,3.93,4.06,43454,0
2005-08-19,4.1,4.1,4.03,4.03,8611,0
2005-08-22,4.1,4.1,3.85,3.98,47080,0
2005-08-23,3.96,4.02,3.86,3.9,25098,0
2005-08-24,3.9,3.9,3.8,3.82,40068,0
2005-08-25,3.75,3.82,3.75,3.79,40896,0
2005-08-26,3.83,3.89,3.74,3.89,14733,0
2005-08-29,3.89,3.95,3.8,3.88,14313,0
2005-08-30,3.82,3.84,3.68,3.69,77076,0
2005-08-31,3.68,3.77,3.68,3.75,14962,0
2005-09-01,3.79,3.79,3.6,3.6,25960,0
2005-09-02,3.6,3.74,3.6,3.62,20516,0
2005-09-06,3.68,3.87,3.68,3.75,28970,0
2005-09-07,3.89,3.95,3.76,3.94,16070,0
2005-09-08,4,4,3.85,3.96,20882,0
2005-09-09,3.8,3.98,3.8,3.85,9400,0
2005-09-12,3.95,4,3.75,3.83,17447,0
2005-09-13,3.76,3.95,3.76,3.79,14800,0
2005-09-14,3.76,3.79,3.75,3.75,8544,0
2005-09-15,3.76,3.77,3.74,3.75,8051,0
2005-09-16,3.82,3.82,3.74,3.75,9500,0
2005-09-19,3.74,3.78,3.7,3.71,10082,0
2005-09-20,3.7,3.75,3.67,3.67,6500,0
2005-09-21,3.67,3.69,3.6,3.68,11053,0
2005-09-22,3.6,3.62,3.56,3.57,8600,0
2005-09-23,3.57,3.66,3.55,3.55,10837,0
2005-09-26,3.78,3.78,3.5,3.55,22463,0
2005-09-27,3.75,3.75,3.55,3.6,14245,0
2005-09-28,3.72,3.72,3.6,3.68,6044,0
2005-09-29,3.6,3.6,3.49,3.59,23708,0
2005-09-30,3.49,3.56,3.39,3.51,39495,0
2005-10-03,3.52,3.52,3.46,3.5,13536,0
2005-10-04,3.46,3.53,3.4,3.41,19741,0
2005-10-05,3.45,3.55,3.35,3.49,23412,0
2005-10-06,3.42,3.42,3.21,3.36,53904,0
2005-10-07,3.33,3.39,3.33,3.36,6085,0
2005-10-10,3.31,3.45,3.22,3.34,10218,0
2005-10-11,3.27,3.35,3.09,3.15,48717,0
2005-10-12,3.13,3.27,3.06,3.08,33614,0
2005-10-13,3.18,3.18,3.03,3.17,32931,0
2005-10-14,3.08,3.25,3.05,3.25,11757,0
2005-10-17,3.25,3.3,3.25,3.3,3300,0
2005-10-18,3.3,3.33,3.3,3.33,3634,0
2005-10-19,3.2,3.39,3.2,3.35,25006,0
2005-10-20,3.39,3.39,3.21,3.21,11325,0
2005-10-21,3.21,3.21,3.12,3.13,14580,0
2005-10-24,3.12,3.33,3.12,3.3,24950,0
2005-10-25,3.24,3.24,3.12,3.24,13565,0
2005-10-26,3.17,3.23,3.17,3.17,12700,0
2005-10-27,3.17,3.17,3.06,3.09,22490,0
2005-10-28,3.15,3.24,3.12,3.13,12970,0
2005-10-31,3.12,3.24,3.1,3.19,13708,0
2005-11-01,3.14,3.27,3.03,3.04,22722,0
2005-11-02,3.03,3.17,3.03,3.1,13333,0
2005-11-03,3.07,3.15,3.03,3.15,28226,0
2005-11-04,3.11,3.25,3.11,3.23,9580,0
2005-11-07,3.25,3.3,3.16,3.18,13351,0
2005-11-08,3.29,3.29,3.11,3.27,1470,0
2005-11-09,3.2,3.22,3.15,3.2,19635,0
2005-11-10,3.2,3.27,3.16,3.27,19430,0
2005-11-11,3.31,3.38,3.22,3.37,35713,0
2005-11-14,3.49,4.02,3.32,3.95,243172,0
2005-11-15,4.17,4.18,3.82,4,322179,0
2005-11-16,4.01,4.63,4,4.5,433932,0
2005-11-17,4.6,4.68,4.05,4.05,425888,0
2005-11-18,4.05,4.43,4.02,4.21,387546,0
2005-11-21,4.31,4.6,4.2,4.45,233594,0
2005-11-22,4.5,5.07,4.5,4.85,290836,0
2005-11-23,4.9,4.94,4.6,4.76,54790,0
2005-11-25,4.74,4.76,4.45,4.51,23654,0
2005-11-28,4.51,4.74,4.07,4.34,103092,0
2005-11-29,4.28,4.44,4.2,4.27,42077,0
2005-11-30,4.23,4.74,4.1,4.46,128498,0
2005-12-01,4.43,4.52,4.13,4.16,75604,0
2005-12-02,4.14,4.2,3.89,4.06,178641,0
2005-12-05,4.07,4.09,3.79,3.94,197191,0
2005-12-06,4.04,4.04,3.8,3.86,84581,0
2005-12-07,3.84,3.96,3.7,3.91,67510,0
2005-12-08,3.95,4.33,3.9,4.33,98942,0
2005-12-09,4.27,4.33,4.1,4.15,20256,0
2005-12-12,4.35,4.35,3.9,4.01,65141,0
2005-12-13,4.01,4.05,3.85,3.89,34166,0
2005-12-14,3.86,3.88,3.78,3.81,49932,0
2005-12-15,3.8,4.05,3.78,4.05,80763,0
2005-12-16,4.09,4.09,3.83,3.92,23728,0
2005-12-19,3.97,3.97,3.75,3.8,62544,0
2005-12-20,3.8,3.85,3.53,3.64,105939,0
2005-12-21,3.69,3.78,3.65,3.74,81904,0
2005-12-22,3.75,4.02,3.7,3.94,94809,0
2005-12-23,3.93,4,3.86,4,18950,0
2005-12-27,4.03,4.13,3.9,4,40911,0
2005-12-28,3.98,4.14,3.83,4.08,95055,0
2005-12-29,4.08,4.27,3.9,4.06,64030,0
2005-12-30,3.99,4.14,3.9,4.06,24543,0
2006-01-03,4.05,4.2,3.98,4.2,39136,0
2006-01-04,4.2,4.32,4.1,4.15,39362,0
2006-01-05,4.2,4.27,4.01,4.05,9269,0
2006-01-06,4.15,4.6,4,4.52,146513,0
2006-01-09,4.7,4.84,4.6,4.76,131941,0
2006-01-10,4.78,5.19,4.75,5,219022,0
2006-01-11,5,5.24,4.82,5.17,178882,0
2006-01-12,5.2,5.24,5.05,5.15,70741,0
2006-01-13,5.14,5.14,4.9,4.9,47241,0
2006-01-17,4.9,4.96,4.73,4.79,45554,0
2006-01-18,4.67,5.14,4.67,5.12,51169,0
2006-01-19,5.12,5.25,5.09,5.2,74001,0
2006-01-20,5.12,5.64,4.95,5.38,230607,0
2006-01-23,4.17,4.5,3.85,3.99,646278,0
2006-01-24,4.07,4.07,3.77,3.93,176262,0
2006-01-25,3.89,3.9,3.78,3.79,72886,0
2006-01-26,3.84,3.88,3.65,3.73,113438,0
2006-01-27,3.71,3.79,3.7,3.77,72086,0
2006-01-30,3.94,3.95,3.65,3.65,104141,0
2006-01-31,3.7,3.7,3.5,3.59,124996,0
2006-02-01,3.56,3.64,3.5,3.61,72842,0
2006-02-02,3.64,3.67,3.6,3.64,13020,0
2006-02-03,3.6,3.65,3.55,3.65,37628,0
2006-02-06,3.7,3.79,3.68,3.68,66859,0
2006-02-07,3.81,3.81,3.6,3.63,64644,0
2006-02-08,3.61,3.81,3.6,3.81,18535,0
2006-02-09,3.81,3.81,3.64,3.81,33265,0
2006-02-10,3.75,3.8,3.66,3.66,31036,0
2006-02-13,3.79,3.79,3.67,3.72,50104,0
2006-02-14,3.79,3.81,3.67,3.7,6650,0
2006-02-15,3.66,3.71,3.63,3.65,22219,0
2006-02-16,3.62,3.75,3.62,3.64,13765,0
2006-02-17,3.64,3.74,3.64,3.66,16292,0
2006-02-21,3.7,3.7,3.56,3.58,47947,0
2006-02-22,3.63,3.64,3.56,3.59,37789,0
2006-02-23,3.55,3.6,3.5,3.6,46810,0
2006-02-24,3.56,3.64,3.51,3.53,21400,0
2006-02-27,3.6,3.62,3.55,3.58,20425,0
2006-02-28,3.59,3.61,3.51,3.55,10993,0
2006-03-01,3.55,3.63,3.52,3.55,8400,0
2006-03-02,3.7,3.78,3.66,3.74,52795,0
2006-03-03,3.81,3.9,3.66,3.69,16694,0
2006-03-06,3.67,3.8,3.67,3.75,12632,0
2006-03-07,3.75,3.79,3.65,3.72,17179,0
2006-03-08,3.75,3.75,3.65,3.7,6604,0
2006-03-09,3.68,3.73,3.65,3.69,12190,0
2006-03-10,3.66,3.69,3.61,3.61,13381,0
2006-03-13,3.61,3.64,3.6,3.61,22487,0
2006-03-14,3.58,3.62,3.58,3.6,6200,0
2006-03-15,3.6,3.65,3.52,3.62,20058,0
2006-03-16,3.52,3.69,3.52,3.64,14164,0
2006-03-17,3.63,3.69,3.52,3.69,6710,0
2006-03-20,3.52,3.69,3.52,3.62,15910,0
2006-03-21,3.63,3.69,3.58,3.68,8500,0
2006-03-22,3.65,3.71,3.65,3.65,24302,0
2006-03-23,3.75,3.9,3.65,3.9,36245,0
2006-03-24,3.9,4.02,3.83,4.02,45277,0
2006-03-27,3.99,3.99,3.82,3.87,14304,0
2006-03-28,3.85,3.87,3.85,3.85,9154,0
2006-03-29,3.82,3.89,3.71,3.86,10260,0
2006-03-30,3.88,3.91,3.75,3.79,14446,0
2006-03-31,3.84,3.86,3.72,3.85,2346,0
2006-04-03,3.85,3.85,3.71,3.8,16712,0
2006-04-04,3.77,3.85,3.75,3.82,5525,0
2006-04-05,3.87,3.92,3.78,3.78,2815,0
2006-04-06,3.75,3.94,3.75,3.85,12244,0
2006-04-07,3.83,3.9,3.83,3.85,5364,0
2006-04-10,3.91,3.94,3.78,3.82,17452,0
2006-04-11,3.76,3.8,3.75,3.75,9616,0
2006-04-12,3.75,3.8,3.75,3.78,4000,0
2006-04-13,3.73,3.76,3.73,3.74,6498,0
2006-04-17,3.75,3.76,3.75,3.75,6006,0
2006-04-18,3.75,3.8,3.68,3.8,19920,0
2006-04-19,3.77,3.8,3.7,3.75,10188,0
2006-04-20,3.78,3.88,3.76,3.76,9736,0
2006-04-21,3.77,3.88,3.75,3.83,4774,0
2006-04-24,3.75,3.75,3.61,3.69,33072,0
2006-04-25,3.75,3.81,3.72,3.76,39906,0
2006-04-26,3.81,3.81,3.64,3.72,23811,0
2006-04-27,3.74,3.8,3.68,3.79,11646,0
2006-04-28,3.77,3.78,3.74,3.77,5044,0
2006-05-01,3.75,3.76,3.7,3.7,22092,0
2006-05-02,3.75,3.86,3.75,3.82,9188,0
2006-05-03,3.82,3.82,3.7,3.75,3305,0
2006-05-04,3.75,3.8,3.71,3.78,20253,0
2006-05-05,3.79,3.85,3.79,3.83,9840,0
2006-05-08,3.87,3.87,3.8,3.81,14043,0
2006-05-09,3.8,3.89,3.77,3.77,11225,0
2006-05-10,3.76,3.89,3.75,3.75,23084,0
2006-05-11,3.78,3.88,3.75,3.76,11010,0
2006-05-12,3.87,3.87,3.71,3.76,9277,0
2006-05-15,3.75,3.75,3.53,3.54,62590,0
2006-05-16,3.53,3.53,3.49,3.51,18178,0
2006-05-17,3.55,3.55,3.44,3.47,19607,0
2006-05-18,3.49,3.55,3.49,3.5,12525,0
2006-05-19,3.5,3.52,3.48,3.48,10725,0
2006-05-22,3.55,3.55,3.5,3.55,7692,0
2006-05-23,3.55,3.58,3.38,3.4,18889,0
2006-05-24,3.51,3.54,3.34,3.42,22574,0
2006-05-25,3.34,3.49,3.34,3.4,13258,0
2006-05-26,3.45,3.64,3.42,3.64,7820,0
2006-05-30,3.65,3.65,3.57,3.58,9350,0
2006-05-31,3.57,3.62,3.43,3.45,9990,0
2006-06-01,3.41,3.69,3.41,3.63,16710,0
2006-06-02,3.55,3.67,3.51,3.51,3101,0
2006-06-05,3.68,3.68,3.51,3.55,1275,0
2006-06-06,3.46,3.6,3.46,3.46,11499,0
2006-06-07,3.47,3.6,3.47,3.6,6090,0
2006-06-08,3.54,3.55,3.48,3.5,9400,0
2006-06-09,3.4,3.42,3.36,3.41,8413,0
2006-06-12,3.36,3.45,3.36,3.36,9618,0
2006-06-13,3.35,3.36,3.35,3.36,4540,0
2006-06-14,3.54,3.54,3.4,3.5,7711,0
2006-06-15,3.48,3.57,3.34,3.57,9973,0
2006-06-16,3.57,3.63,3.5,3.5,15635,0
2006-06-19,3.42,3.68,3.42,3.68,6166,0
2006-06-20,3.56,3.67,3.56,3.67,1700,0
2006-06-21,3.6,3.61,3.56,3.6,1900,0
2006-06-22,3.63,3.69,3.63,3.63,6040,0
2006-06-26,3.56,3.62,3.47,3.47,6926,0
2006-06-27,3.45,3.64,3.45,3.47,6470,0
2006-06-28,3.44,3.45,3.43,3.44,1940,0
2006-06-29,3.42,3.54,3.42,3.54,2600,0
2006-06-30,3.5,3.58,3.45,3.58,2710,0
2006-07-03,3.58,3.59,3.58,3.59,650,0
2006-07-05,3.48,3.57,3.48,3.52,1100,0
2006-07-06,3.46,3.57,3.46,3.48,3268,0
2006-07-07,3.58,3.59,3.48,3.48,9810,0
2006-07-10,3.48,3.5,3.41,3.5,4925,0
2006-07-11,3.55,3.68,3.55,3.66,12656,0
2006-07-12,3.59,3.6,3.5,3.6,7300,0
2006-07-13,3.5,3.6,3.5,3.6,4522,0
2006-07-14,3.51,3.6,3.51,3.6,8550,0
2006-07-17,3.52,3.56,3.48,3.5,8491,0
2006-07-18,3.53,3.55,3.48,3.5,7180,0
2006-07-19,3.54,3.7,3.54,3.68,13609,0
2006-07-20,3.61,3.61,3.49,3.5,7100,0
2006-07-21,3.5,3.65,3.5,3.61,9446,0
2006-07-24,3.48,3.68,3.48,3.67,1399,0
2006-07-25,3.58,3.58,2.5,2.77,74991,0
2006-07-26,2.8,2.85,2.77,2.8,12930,0
2006-07-27,2.77,3.15,2.67,3.09,17580,0
2006-07-28,2.89,3.16,2.75,3.05,5500,0
2006-07-31,2.75,3.15,2.75,3.15,10521,0
2006-08-01,3.06,3.08,2.67,2.85,2368,0
2006-08-02,2.84,2.99,2.71,2.99,2500,0
2006-08-03,2.96,3.15,2.72,3.15,1300,0
2006-08-04,3.14,3.14,2.86,2.96,2788,0
2006-08-07,3.08,3.08,3.08,3.08,100,0
2006-08-08,2.88,2.9,2.88,2.89,4104,0
2006-08-09,2.88,2.9,2.88,2.9,1233,0
2006-08-10,2.88,2.98,2.85,2.85,11972,0
2006-08-11,2.71,2.71,2.71,2.71,302,0
2006-08-14,2.71,2.91,2.71,2.91,800,0
2006-08-15,2.68,2.83,2.67,2.78,10230,0
2006-08-16,2.9,3.04,2.9,2.97,17293,0
2006-08-17,2.92,2.92,2.76,2.91,1784,0
2006-08-18,2.75,2.85,2.75,2.85,4700,0
2006-08-21,2.85,2.95,2.85,2.92,1614,0
2006-08-22,2.9,2.95,2.9,2.95,700,0
2006-08-23,2.88,2.9,2.78,2.82,4745,0
2006-08-24,2.89,2.89,2.89,2.89,100,0
2006-08-25,2.8,2.81,2.8,2.81,2188,0
2006-08-28,2.85,2.92,2.85,2.85,4834,0
2006-08-29,2.86,2.92,2.82,2.92,2144,0
2006-08-30,2.9,2.94,2.81,2.94,4890,0
2006-08-31,2.82,2.94,2.82,2.94,1171,0
2006-09-01,2.81,2.95,2.78,2.93,6601,0
2006-09-05,2.89,2.89,2.85,2.85,1420,0
2006-09-06,2.81,2.81,2.78,2.8,5188,0
2006-09-07,2.79,2.89,2.78,2.78,4800,0
2006-09-11,2.82,2.82,2.82,2.82,280,0
2006-09-12,2.82,2.85,2.82,2.85,500,0
2006-09-14,2.8,2.85,2.8,2.85,2330,0
2006-09-15,2.84,2.95,2.79,2.79,2550,0
2006-09-18,2.85,2.89,2.81,2.81,2176,0
2006-09-19,2.89,2.89,2.85,2.85,6500,0
2006-09-20,2.83,2.83,2.7,2.72,25395,0
2006-09-21,2.75,2.76,2.68,2.68,11298,0
2006-09-25,2.65,2.79,2.36,2.51,25173,0
2006-09-26,2.49,2.53,2.4,2.48,12829,0
2006-09-27,2.46,2.66,2.46,2.5,8481,0
2006-09-28,2.51,2.57,2.47,2.47,14001,0
2006-09-29,2.46,2.6,2.46,2.56,8709,0
2006-10-02,2.48,2.49,2.34,2.44,55829,0
2006-10-03,2.41,2.48,2.25,2.42,32405,0
2006-10-04,2.36,2.43,2.27,2.43,20591,0
2006-10-05,2.41,2.48,2.33,2.42,2667,0
2006-10-06,2.38,2.4,2.26,2.38,25687,0
2006-10-09,2.34,2.34,1.97,2.06,76744,0
2006-10-10,2.1,2.31,2.1,2.2,33992,0
2006-10-11,2.2,2.2,2.11,2.2,2800,0
2006-10-12,2.13,2.2,2.12,2.19,1850,0
2006-10-13,2.14,2.32,2.13,2.27,9935,0
2006-10-16,2.35,2.35,2.26,2.34,6339,0
2006-10-17,2.3,2.42,2.3,2.42,4146,0
2006-10-18,2.31,2.49,2.31,2.49,13278,0
2006-10-19,2.31,2.49,2.31,2.42,3899,0
2006-10-20,2.45,2.48,2.41,2.45,7112,0
2006-10-23,2.4,2.4,2.4,2.4,200,0
2006-10-24,2.33,2.39,2.33,2.36,6528,0
2006-10-26,2.31,2.36,2.31,2.35,3400,0
2006-10-27,2.31,2.4,2.31,2.4,6364,0
2006-10-31,2.34,2.4,2.34,2.38,7422,0
2006-11-01,2.34,2.4,2.34,2.35,1440,0
2006-11-02,2.34,2.35,2.27,2.27,3800,0
2006-11-03,2.32,2.41,2.29,2.4,14700,0
2006-11-06,2.35,2.43,2.35,2.43,200,0
2006-11-07,2.36,2.36,2.36,2.36,250,0
2006-11-08,2.33,2.33,2.33,2.33,775,0
2006-11-09,2.35,2.35,2.31,2.31,1100,0
2006-11-10,2.33,2.34,2.26,2.34,4460,0
2006-11-13,2.25,2.36,2.21,2.36,22317,0
2006-11-14,2.31,2.31,2.27,2.31,9727,0
2006-11-15,2.21,2.23,1.95,2.13,67300,0
2006-11-16,2.17,2.17,1.95,2,28670,0
2006-11-17,2,2,1.95,1.95,14294,0
2006-11-20,1.95,1.99,1.9,1.98,19644,0
2006-11-21,2,2,1.89,1.98,18570,0
2006-11-22,1.93,1.97,1.9,1.96,6500,0
2006-11-24,1.89,1.95,1.89,1.95,3163,0
2006-11-27,1.91,1.95,1.85,1.89,4836,0
2006-11-28,1.85,2.6,1.6,2.46,122103,0
2006-11-29,2.5,2.69,2.31,2.59,55151,0
2006-11-30,2.6,2.79,2.6,2.79,32393,0
2006-12-01,2.83,2.93,2.83,2.89,29033,0
2006-12-04,2.97,2.97,2.65,2.65,13357,0
2006-12-05,2.62,2.71,2.62,2.65,3312,0
2006-12-06,2.65,2.84,2.65,2.69,13542,0
2006-12-07,2.7,2.79,2.69,2.69,1530,0
2006-12-08,2.65,2.79,2.45,2.74,9982,0
2006-12-11,2.61,2.93,2.61,2.93,3727,0
2006-12-12,2.89,2.89,2.83,2.87,10104,0
2006-12-13,2.81,2.92,2.46,2.61,13599,0
2006-12-14,2.55,2.64,2.51,2.6,7675,0
2006-12-15,2.58,2.59,2.45,2.55,9300,0
2006-12-18,2.46,2.65,2.46,2.61,13638,0
2006-12-19,2.59,2.62,2.47,2.6,14959,0
2006-12-20,2.54,2.59,2.47,2.59,1046,0
2006-12-21,2.53,2.6,2.51,2.53,6160,0
2006-12-22,2.47,2.62,2.46,2.62,19512,0
2006-12-26,2.63,2.63,2.52,2.61,11280,0
2006-12-27,2.61,2.63,2.52,2.58,8702,0
2006-12-28,2.55,2.57,2.43,2.46,10999,0
2006-12-29,2.47,2.61,2.46,2.6,17885,0
2007-01-03,2.67,2.67,2.59,2.62,8035,0
2007-01-05,2.62,2.62,2.56,2.6,3926,0
2007-01-08,2.57,2.57,2.48,2.54,3866,0
2007-01-09,2.49,2.61,2.49,2.61,3748,0
2007-01-10,2.57,2.61,2.5,2.56,16900,0
2007-01-11,2.45,2.63,2.38,2.62,12162,0
2007-01-12,2.63,2.7,2.62,2.69,3100,0
2007-01-16,2.65,2.77,2.57,2.71,3991,0
2007-01-17,2.63,2.76,2.63,2.7,2300,0
2007-01-18,2.7,2.7,2.44,2.62,7714,0
2007-01-19,2.5,2.74,2.48,2.51,3865,0
2007-01-22,2.56,2.76,2.56,2.63,3400,0
2007-01-23,2.56,2.59,2.5,2.5,7812,0
2007-01-24,2.44,2.6,2.44,2.45,6547,0
2007-01-25,2.46,2.57,2.44,2.45,12100,0
2007-01-26,2.51,2.67,2.45,2.67,9017,0
2007-01-29,2.74,2.8,2.66,2.74,30342,0
2007-01-30,2.8,2.85,2.8,2.85,10544,0
2007-01-31,2.8,2.89,2.77,2.86,9150,0
2007-02-01,2.85,2.85,2.74,2.85,6577,0
2007-02-02,2.85,2.85,2.76,2.76,19988,0
2007-02-05,2.69,2.75,2.64,2.64,7865,0
2007-02-06,2.64,2.87,2.64,2.77,3606,0
2007-02-07,2.63,2.79,2.63,2.75,4513,0
2007-02-08,2.8,2.89,2.8,2.85,18700,0
2007-02-09,2.71,3.1,2.66,3.06,44392,0
2007-02-12,3.09,3.2,3.09,3.1,27955,0
2007-02-13,3.07,3.09,2.95,3,10141,0
2007-02-14,3.02,3.05,2.98,3.05,23646,0
2007-02-15,3.01,3.01,2.89,2.89,5830,0
2007-02-16,2.9,2.92,2.89,2.9,1500,0
2007-02-20,2.95,3,2.93,2.96,9629,0
2007-02-21,2.98,2.99,2.9,2.9,5900,0
2007-02-22,2.99,3.07,2.99,3.04,8800,0
2007-02-23,3.01,3.05,2.95,3.01,14041,0
2007-02-26,3,3,2.94,2.94,3800,0
2007-02-27,2.89,2.9,2.85,2.85,1000,0
2007-02-28,3.1,3.27,3,3.02,47413,0
2007-03-01,3.01,3.01,2.91,2.99,15201,0
2007-03-02,2.99,3.13,2.99,3.03,33714,0
2007-03-05,3,3.07,2.99,3,33807,0
2007-03-06,3,3,2.92,2.96,4450,0
2007-03-07,3,3,2.95,2.99,5398,0
2007-03-08,2.95,3.02,2.95,3,6200,0
2007-03-09,2.98,3.06,2.98,2.99,2400,0
2007-03-12,3.09,3.1,3.09,3.09,1900,0
2007-03-13,3.1,3.1,2.97,3,15500,0
2007-03-14,2.99,2.99,2.92,2.93,3000,0
2007-03-15,2.95,3.04,2.95,3.04,3232,0
2007-03-16,2.97,3.06,2.92,2.98,13232,0
2007-03-19,2.93,3.04,2.75,3,11977,0
2007-03-20,3,3,2.9,2.98,24783,0
2007-03-21,2.82,3,2.82,3,4310,0
2007-03-22,2.97,3,2.77,2.91,13596,0
2007-03-23,2.99,2.99,2.94,2.95,3006,0
2007-03-26,2.95,3,2.95,2.98,1800,0
2007-03-28,2.95,2.95,2.94,2.94,972,0
2007-03-29,2.91,2.94,2.88,2.94,9614,0
2007-03-30,2.95,2.97,2.9,2.9,5684,0
2007-04-02,2.89,2.89,2.87,2.87,3022,0
2007-04-03,2.81,2.86,2.81,2.86,13542,0
2007-04-04,2.85,2.93,2.81,2.85,4300,0
2007-04-05,2.87,2.92,2.85,2.89,3517,0
2007-04-09,2.89,2.95,2.89,2.95,6062,0
2007-04-10,2.99,3.68,2.9,3.4,93784,0
2007-04-11,3.52,3.52,3.27,3.45,4360,0
2007-04-12,3.35,3.71,3.31,3.4,4323,0
2007-04-13,3.44,3.55,3.28,3.42,12681,0
2007-04-16,3.49,3.51,3.32,3.48,5075,0
2007-04-17,3.46,3.68,3.37,3.55,12786,0
2007-04-18,3.52,3.54,3.39,3.54,3900,0
2007-04-20,3.47,3.49,3.18,3.23,11326,0
2007-04-23,3.27,3.71,3.21,3.41,22228,0
2007-04-24,3.33,3.4,3.23,3.37,5633,0
2007-04-25,3.42,3.68,3.25,3.45,11200,0
2007-04-26,3.47,3.54,3.29,3.53,6717,0
2007-04-27,3.37,3.65,3.3,3.55,9350,0
2007-04-30,3.63,4.71,3.63,4.42,383867,0
2007-05-01,4.45,5.08,4.45,5,361774,0
2007-05-02,4.77,4.91,4.6,4.82,154693,0
2007-05-03,4.8,5.33,4.72,5.27,178592,0
2007-05-04,5.35,5.64,4.96,5.04,301440,0
2007-05-07,5.07,5.49,5.07,5.3,113318,0
2007-05-08,5.45,5.45,5.1,5.2,74632,0
2007-05-09,5.14,5.14,5.01,5.05,17454,0
2007-05-10,5.05,5.16,4.8,4.93,31690,0
2007-05-11,4.81,5.01,4.8,4.95,23327,0
2007-05-14,4.93,5.14,4.8,4.86,37287,0
2007-05-15,4.95,5.25,4.86,5.01,12196,0
2007-05-16,5.05,5.05,4.87,4.92,10105,0
2007-05-17,4.82,5,4.82,4.9,23166,0
2007-05-18,4.85,4.93,4.72,4.76,27796,0
2007-05-21,4.8,4.89,4.66,4.8,40899,0
2007-05-22,4.89,4.9,4.82,4.85,5412,0
2007-05-23,4.82,4.89,4.74,4.88,9034,0
2007-05-24,4.75,4.88,4.75,4.78,10536,0
2007-05-25,4.76,4.83,4.74,4.81,6000,0
2007-05-29,4.84,4.84,4.66,4.76,13898,0
2007-05-30,4.74,4.99,4.74,4.85,11570,0
2007-05-31,4.85,5.02,4.84,4.91,15724,0
2007-06-01,4.88,5.25,4.88,5.24,34604,0
2007-06-04,5.24,5.4,5.08,5.33,43805,0
2007-06-05,5.4,5.4,5.25,5.3,12053,0
2007-06-06,5.36,5.38,5.09,5.21,25058,0
2007-06-07,5.12,5.33,4.97,5.16,9618,0
2007-06-08,5.14,5.14,4.99,5.03,8228,0
2007-06-11,5.01,5.11,4.99,5.06,9801,0
2007-06-12,5.11,5.39,5.09,5.3,14360,0
2007-06-13,5.24,5.26,5.12,5.2,6125,0
2007-06-14,5.07,5.34,4.99,5.1,21129,0
2007-06-15,5.23,5.3,5.15,5.24,67950,0
2007-06-18,5.35,6.07,5.35,6.07,283932,0
2007-06-19,5.99,6.14,5.75,6.04,100416,0
2007-06-20,5.96,6.24,5.86,5.95,68557,0
2007-06-21,6.07,6.07,5.75,5.91,20771,0
2007-06-22,5.85,6.04,5.75,5.86,24602,0
2007-06-25,6.1,6.1,5.3,5.31,66579,0
2007-06-26,5.41,5.45,5.09,5.34,109560,0
2007-06-27,5.27,5.43,5.08,5.39,10092,0
2007-06-28,5.44,5.54,5.06,5.3,28430,0
2007-06-29,5.39,5.46,5.31,5.45,13031,0
2007-07-02,5.59,5.83,5.53,5.81,34579,0
2007-07-03,5.97,5.97,5.69,5.82,16242,0
2007-07-05,5.68,5.84,5.41,5.45,27425,0
2007-07-06,5.38,5.7,5.38,5.55,18075,0
2007-07-09,5.61,5.94,5.55,5.91,34730,0
2007-07-10,5.83,6.01,5.83,5.9,8759,0
2007-07-11,6,6,5.76,5.82,4930,0
2007-07-12,5.64,5.94,5.61,5.71,13890,0
2007-07-13,5.76,5.76,5.53,5.76,8527,0
2007-07-16,5.63,6.25,5.55,6.2,141510,0
2007-07-17,6.24,6.39,5.59,5.69,62253,0
2007-07-18,5.6,5.86,5.41,5.86,20792,0
2007-07-19,5.86,5.93,5.61,5.65,15020,0
2007-07-20,5.82,5.92,5.66,5.85,21765,0
2007-07-23,5.99,6.18,5.8,6.11,28124,0
2007-07-24,6.2,6.2,5.83,5.93,38254,0
2007-07-25,5.95,6.14,5.85,6.1,136183,0
2007-07-26,6.14,6.14,5.78,5.92,35083,0
2007-07-27,5.92,6.05,5.65,5.86,24488,0
2007-07-30,5.74,5.87,5.19,5.75,156383,0
2007-07-31,5.53,5.53,5.14,5.25,70203,0
2007-08-01,4.88,5.2,4.27,5,49070,0
2007-08-02,4.96,5.56,4.96,5.43,34244,0
2007-08-03,5.53,5.53,5.35,5.35,10000,0
2007-08-06,5.25,5.35,5.2,5.31,12551,0
2007-08-07,5.23,5.34,5.21,5.26,8100,0
2007-08-08,5.29,5.35,5.15,5.35,8121,0
2007-08-09,5.33,5.35,5.17,5.3,11594,0
2007-08-10,5.34,5.34,5.1,5.1,8566,0
2007-08-13,5.1,5.35,5.1,5.13,9773,0
2007-08-14,5.27,5.29,5.11,5.29,900,0
2007-08-15,5.17,5.3,5.12,5.22,8400,0
2007-08-16,5.2,5.24,4.87,5,22923,0
2007-08-17,5.29,5.29,5,5.02,3000,0
2007-08-20,5.18,5.18,4.73,4.85,11967,0
2007-08-21,4.71,4.87,4.7,4.75,15082,0
2007-08-22,4.75,4.85,4.75,4.82,4810,0
2007-08-23,4.85,4.85,4.73,4.74,4373,0
2007-08-24,4.66,4.83,4.65,4.76,5665,0
2007-08-27,4.7,4.84,4.67,4.77,2930,0
2007-08-28,4.72,4.85,4.69,4.69,6810,0
2007-08-29,4.59,4.92,4.42,4.89,15472,0
2007-08-30,4.91,4.91,4.61,4.85,9110,0
2007-08-31,4.62,4.79,4.44,4.64,5400,0
2007-09-04,4.5,4.64,4.46,4.58,9956,0
2007-09-05,4.54,4.57,4.49,4.55,8246,0
2007-09-06,4.68,4.68,4.6,4.61,1400,0
2007-09-07,4.65,4.65,4.57,4.58,11140,0
2007-09-10,4.48,4.58,4.34,4.36,9137,0
2007-09-11,4.44,4.65,4.4,4.65,9022,0
2007-09-12,4.69,4.7,4.5,4.51,5341,0
2007-09-13,4.53,4.65,4.16,4.23,11750,0
2007-09-14,4.16,4.5,4.16,4.5,10509,0
2007-09-17,4.49,4.49,4.25,4.32,9014,0
2007-09-18,4.29,4.44,4.1,4.21,10614,0
2007-09-19,4.09,4.5,4.08,4.5,11510,0
2007-09-20,4.49,4.49,4.25,4.36,4900,0
2007-09-21,4.46,4.6,4.36,4.6,23209,0
2007-09-24,4.75,4.75,4.62,4.69,20100,0
2007-09-25,4.6,4.67,4.57,4.63,4300,0
2007-09-26,4.69,4.69,4.28,4.43,7600,0
2007-09-27,4.42,4.48,4.35,4.42,3252,0
2007-09-28,4.74,4.74,4.45,4.45,4735,0
2007-10-01,4.49,4.66,4.31,4.6,12485,0
2007-10-02,4.6,4.6,4.4,4.6,4300,0
2007-10-03,4.35,4.75,4.35,4.61,11227,0
2007-10-04,4.5,4.74,4.35,4.6,19449,0
2007-10-05,4.64,4.74,4.45,4.7,11400,0
2007-10-08,4.65,4.75,4.51,4.6,18795,0
2007-10-09,4.53,5.15,4.52,5.11,45227,0
2007-10-10,5.15,5.34,5.15,5.2,30253,0
2007-10-11,5.21,5.29,4.97,5.2,34721,0
2007-10-12,5.16,5.29,5.12,5.2,6816,0
2007-10-15,5.29,5.49,5.14,5.25,29008,0
2007-10-16,5.24,5.3,5.16,5.23,7800,0
2007-10-17,5.27,5.3,5.1,5.3,9800,0
2007-10-18,5.24,5.29,4.85,5.18,10356,0
2007-10-19,5.03,5.29,4.76,5.2,9117,0
2007-10-22,5.01,5.2,4.91,4.91,24030,0
2007-10-23,4.96,5.35,4.95,5.15,40685,0
2007-10-24,5.01,5.16,5.01,5.14,10215,0
2007-10-25,5.15,5.2,4.89,5,22434,0
2007-10-26,5.13,5.13,4.95,5.04,3850,0
2007-10-29,5.05,5.25,4.89,5,11996,0
2007-10-30,5.13,5.21,4.92,5.04,8779,0
2007-10-31,5.12,5.12,4.89,4.89,10163,0
2007-11-01,4.82,5.2,4.52,4.9,21289,0
2007-11-02,4.82,4.89,4.65,4.7,3155,0
2007-11-05,4.7,4.86,4.56,4.76,14877,0
2007-11-06,4.76,4.97,4.75,4.97,6300,0
2007-11-07,4.92,4.97,4.65,4.65,26420,0
2007-11-08,4.52,4.86,4.52,4.75,25852,0
2007-11-09,4.83,4.83,4.7,4.8,18342,0
2007-11-12,4.75,4.75,4.45,4.65,17075,0
2007-11-13,4.46,4.61,4.42,4.61,4500,0
2007-11-14,4.5,4.84,4.46,4.83,12800,0
2007-11-15,4.79,4.83,4.58,4.62,10448,0
2007-11-16,4.72,4.73,4.6,4.6,9204,0
2007-11-19,4.54,4.65,4.45,4.65,9472,0
2007-11-20,4.65,4.75,4.52,4.57,12948,0
2007-11-21,4.7,4.7,4.45,4.58,15998,0
2007-11-23,4.65,5.25,4.64,5.1,81928,0
2007-11-26,5.25,5.3,4.66,4.8,81803,0
2007-11-27,5.89,6.45,5.36,5.58,616363,0
2007-11-28,5.63,6.36,5.63,6.18,398814,0
2007-11-29,6.24,6.72,6.19,6.59,177756,0
2007-11-30,6.79,7.09,6.75,6.95,179566,0
2007-12-03,7.17,7.68,7,7.68,219290,0
2007-12-04,7.65,7.95,6.62,7.22,379007,0
2007-12-05,7.2,7.87,7.12,7.48,136329,0
2007-12-06,7.53,8,7.26,7.64,253029,0
2007-12-07,7.64,7.9,7,7.03,226602,0
2007-12-10,7.25,7.3,6.54,7.1,201763,0
2007-12-11,7.11,7.15,6.76,6.82,56712,0
2007-12-12,6.79,7,6.6,7,145104,0
2007-12-13,6.67,7.02,6.67,6.9,65964,0
2007-12-14,6.7,6.76,6.05,6.2,181042,0
2007-12-17,6,6.24,5.35,5.47,196009,0
2007-12-18,5.56,5.94,5.56,5.71,81065,0
2007-12-19,5.6,5.9,5.57,5.74,82511,0
2007-12-20,5.77,6,5.6,5.8,81817,0
2007-12-21,5.87,6.18,5.58,6.18,105341,0
2007-12-24,6.11,6.49,5.7,6.1,68171,0
2007-12-26,6.03,6.41,6,6.03,54834,0
2007-12-27,6.03,6.14,5.81,6.14,51057,0
2007-12-28,6.23,6.23,5.67,5.93,35877,0
2007-12-31,5.85,5.96,5.7,5.92,50344,0
2008-01-02,5.93,5.96,5.51,5.72,78974,0
2008-01-03,5.63,5.94,5.54,5.85,52020,0
2008-01-04,5.76,5.85,5.58,5.64,44057,0
2008-01-07,5.64,5.74,5.03,5.29,120854,0
2008-01-08,5.27,5.5,5.07,5.15,43737,0
2008-01-09,5.15,5.3,4.64,5.25,85619,0
2008-01-10,5.24,5.31,4.92,5.22,57600,0
2008-01-11,5.21,5.55,5.08,5.4,50619,0
2008-01-14,5.55,6.33,5.42,6.33,149047,0
2008-01-15,6.27,6.69,6.08,6.56,86576,0
2008-01-16,6.43,6.76,6.11,6.48,92725,0
2008-01-17,6.46,6.74,6.31,6.64,73262,0
2008-01-18,6.74,6.75,6.41,6.57,50529,0
2008-01-22,6.44,6.57,5.96,5.97,66842,0
2008-01-23,6,6.48,6,6.45,45916,0
2008-01-24,6.45,6.5,6.09,6.15,74209,0
2008-01-25,6.15,6.53,6.15,6.33,52564,0
2008-01-28,6.33,7.23,6.25,6.98,143410,0
2008-01-29,7.15,7.37,7,7.22,119775,0
2008-01-30,7.19,7.38,6.84,7.2,116330,0
2008-01-31,5.54,5.54,4.26,4.32,669262,0
2008-02-01,4.42,4.5,3.7,4.01,393378,0
2008-02-04,3.98,4,3.7,3.83,233282,0
2008-02-05,3.8,3.81,3.63,3.68,115451,0
2008-02-06,3.75,3.75,3.43,3.5,115265,0
2008-02-07,3.51,3.67,3.5,3.59,75922,0
2008-02-08,3.6,3.63,3.5,3.54,64621,0
2008-02-11,3.54,3.6,3.3,3.44,93187,0
2008-02-12,3.41,3.61,3.41,3.5,61224,0
2008-02-13,3.51,3.59,3.47,3.58,33702,0
2008-02-14,3.59,3.59,3.45,3.57,20857,0
2008-02-15,3.55,3.59,3.54,3.58,46291,0
2008-02-19,3.6,3.68,3.57,3.6,32657,0
2008-02-20,3.55,3.68,3.55,3.62,31324,0
2008-02-21,3.63,3.81,3.63,3.74,66433,0
2008-02-22,3.78,3.81,3.55,3.61,42593,0
2008-02-25,3.57,3.7,3.56,3.58,27801,0
2008-02-26,3.61,3.63,3.55,3.6,25645,0
2008-02-27,3.58,3.69,3.57,3.63,66280,0
2008-02-28,3.57,3.64,3.57,3.62,108282,0
2008-02-29,3.61,3.61,3.45,3.45,49458,0
2008-03-03,3.45,3.56,3.22,3.45,108664,0
2008-03-04,3.38,3.5,3.22,3.37,35889,0
2008-03-05,3.36,3.44,3.21,3.43,34894,0
2008-03-06,3.31,3.45,3.23,3.34,32148,0
2008-03-07,3.28,3.45,3.05,3.4,76693,0
2008-03-10,3.38,3.38,3.09,3.22,28905,0
2008-03-11,3.27,3.27,2.93,3.1,49756,0
2008-03-12,3.08,3.55,3.03,3.45,39215,0
2008-03-13,3.18,3.54,3.18,3.33,24302,0
2008-03-14,3.39,3.68,3.37,3.57,73700,0
2008-03-17,3.44,3.44,3.17,3.17,31910,0
2008-03-18,3.2,3.45,3.17,3.26,15403,0
2008-03-19,3.19,3.29,3.17,3.22,7865,0
2008-03-20,3.2,3.34,3.17,3.18,19634,0
2008-03-24,3.2,3.54,3.2,3.5,88335,0
2008-03-25,3.53,3.68,3.27,3.53,70138,0
2008-03-26,3.54,3.6,3.41,3.6,21500,0
2008-03-27,3.44,3.54,3.22,3.23,19100,0
2008-03-28,3.23,3.49,3.2,3.43,63889,0
2008-03-31,3.29,3.51,3.27,3.47,38148,0
2008-04-01,3.47,3.67,3.42,3.65,19187,0
2008-04-02,3.56,3.64,3.56,3.59,1187,0
2008-04-03,3.67,3.67,3.54,3.64,1881,0
2008-04-04,3.56,3.66,3.51,3.65,4530,0
2008-04-07,3.5,3.8,3.5,3.73,24854,0
2008-04-08,3.75,3.79,3.73,3.79,6302,0
2008-04-09,3.71,3.87,3.67,3.74,25864,0
2008-04-10,3.71,3.92,3.71,3.92,24387,0
2008-04-11,3.78,4.23,3.78,4.15,21820,0
2008-04-14,4.13,4.31,4.02,4.3,23045,0
2008-04-15,4.25,4.35,4.22,4.35,20161,0
2008-04-16,4.31,4.38,4.16,4.16,11558,0
2008-04-17,4.16,4.25,4.16,4.16,14135,0
2008-04-18,4.11,4.11,3.93,4.03,21200,0
2008-04-21,3.93,4.03,3.93,4,1800,0
2008-04-22,3.94,4.01,3.9,4.01,6030,0
2008-04-23,4.04,4.04,3.9,3.95,3740,0
2008-04-24,3.91,3.95,3.9,3.91,900,0
2008-04-25,3.86,3.9,3.81,3.81,4800,0
2008-04-28,3.81,4.14,3.79,4.01,29012,0
2008-04-29,3.8,3.8,3.27,3.53,106797,0
2008-04-30,3.48,3.48,3.33,3.47,27854,0
2008-05-01,3.37,3.37,3.23,3.28,18519,0
2008-05-02,3.25,3.28,3.15,3.15,15517,0
2008-05-05,3.15,3.22,3.15,3.2,6504,0
2008-05-06,3.18,3.23,3.09,3.12,16102,0
2008-05-07,3.06,3.16,3.01,3.12,28532,0
2008-05-08,3.12,3.12,2.94,2.94,12435,0
2008-05-09,2.97,2.99,2.93,2.95,11050,0
2008-05-12,2.92,2.92,2.57,2.78,43605,0
2008-05-13,2.78,2.86,2.57,2.74,32698,0
2008-05-14,2.75,2.79,2.68,2.74,9000,0
2008-05-15,2.76,2.78,2.68,2.69,9676,0
2008-05-16,2.78,2.78,2.66,2.68,9000,0
2008-05-19,2.68,2.72,2.65,2.68,34949,0
2008-05-20,2.68,2.74,2.66,2.69,5844,0
2008-05-21,2.69,2.69,2.61,2.62,25002,0
2008-05-22,2.66,2.66,2.6,2.6,9199,0
2008-05-23,2.62,2.62,2.58,2.6,5108,0
2008-05-27,2.6,2.65,2.58,2.58,7156,0
2008-05-28,2.6,2.64,2.57,2.58,6800,0
2008-05-29,2.61,2.62,2.6,2.61,6100,0
2008-05-30,2.56,2.68,2.56,2.63,5632,0
2008-06-02,2.6,2.65,2.6,2.6,2100,0
2008-06-03,2.68,2.68,2.55,2.57,13344,0
2008-06-04,2.54,2.66,2.54,2.66,6559,0
2008-06-05,2.61,2.7,2.61,2.66,7050,0
2008-06-06,2.69,2.69,2.61,2.61,5000,0
2008-06-09,2.59,2.69,2.53,2.62,14780,0
2008-06-10,2.62,2.67,2.62,2.67,4100,0
2008-06-11,2.65,2.68,2.65,2.68,14800,0
2008-06-12,2.7,2.75,2.65,2.73,11516,0
2008-06-13,2.76,2.76,2.65,2.65,4100,0
2008-06-16,2.7,2.7,2.63,2.7,22500,0
2008-06-17,2.64,2.74,2.63,2.67,10699,0
2008-06-18,2.66,2.72,2.61,2.66,7600,0
2008-06-19,2.7,2.74,2.61,2.73,15144,0
2008-06-20,2.63,2.74,2.63,2.72,5960,0
2008-06-23,2.69,2.69,2.62,2.62,2624,0
2008-06-24,2.62,2.75,2.6,2.73,11501,0
2008-06-25,2.67,2.7,2.62,2.69,103061,0
2008-06-26,2.62,2.63,2.44,2.45,14280,0
2008-06-27,2.4,2.5,2.22,2.41,19160,0
2008-06-30,2.38,2.41,2.28,2.34,15345,0
2008-07-01,2.28,2.38,2.24,2.32,8175,0
2008-07-02,2.29,2.5,2.29,2.37,1016,0
2008-07-03,2.25,2.31,2.22,2.29,8099,0
2008-07-07,2.26,2.44,2.24,2.44,5141,0
2008-07-08,2.37,2.5,2.37,2.47,1300,0
2008-07-09,2.5,2.5,2.32,2.49,2400,0
2008-07-10,2.47,2.62,2.43,2.62,2184,0
2008-07-11,2.58,2.6,2.58,2.59,500,0
2008-07-14,2.63,2.63,2.61,2.62,600,0
2008-07-15,2.51,2.61,2.41,2.61,6006,0
2008-07-16,2.39,2.63,2.3,2.52,22117,0
2008-07-17,2.32,2.57,2.27,2.46,5776,0
2008-07-18,2.59,2.6,2.56,2.59,2280,0
2008-07-21,2.51,2.65,2.43,2.58,4180,0
2008-07-22,2.55,2.61,2.47,2.52,4630,0
2008-07-23,2.61,2.62,2.28,2.48,10876,0
2008-07-24,2.5,2.51,2.36,2.36,401,0
2008-07-25,2.52,2.52,2.51,2.52,300,0
2008-07-28,2.56,2.57,2.32,2.51,5900,0
2008-07-29,2.47,2.55,2.41,2.54,800,0
2008-07-30,2.56,2.56,2.29,2.29,2726,0
2008-07-31,2.29,2.33,2.29,2.33,440,0
2008-08-01,2.47,2.47,2.42,2.44,745,0
2008-08-04,2.4,2.4,2,2.1,23020,0
2008-08-05,2.05,2.17,1.94,2.04,18859,0
2008-08-06,2.02,2.06,1.81,1.93,18527,0
2008-08-07,1.92,2,1.79,1.81,11455,0
2008-08-08,1.72,1.91,1.71,1.91,6306,0
2008-08-11,1.91,1.95,1.88,1.95,8900,0
2008-08-12,1.94,1.94,1.87,1.87,1818,0
2008-08-13,1.88,1.88,1.87,1.87,700,0
2008-08-14,1.98,1.98,1.83,1.84,8724,0
2008-08-15,1.82,1.99,1.82,1.84,8611,0
2008-08-18,1.83,1.98,1.83,1.89,1754,0
2008-08-19,1.96,1.96,1.92,1.95,710,0
2008-08-20,1.95,1.95,1.86,1.86,1200,0
2008-08-21,1.85,1.95,1.85,1.93,3746,0
2008-08-22,1.93,1.93,1.82,1.82,1300,0
2008-08-25,1.98,1.99,1.84,1.87,2200,0
2008-08-26,1.85,1.95,1.84,1.9,4625,0
2008-08-27,1.9,1.9,1.83,1.83,2846,0
2008-08-28,1.84,1.89,1.83,1.89,300,0
2008-08-29,1.84,1.89,1.83,1.89,600,0
2008-09-02,1.95,1.95,1.83,1.92,2809,0
2008-09-03,1.89,1.89,1.8,1.82,4231,0
2008-09-04,1.75,1.82,1.75,1.82,7105,0
2008-09-05,1.74,1.82,1.74,1.75,1900,0
2008-09-08,1.76,1.77,1.75,1.76,3938,0
2008-09-09,1.76,1.8,1.66,1.73,5000,0
2008-09-10,1.69,1.7,1.66,1.66,2150,0
2008-09-11,1.59,1.69,1.52,1.62,6779,0
2008-09-12,1.58,1.68,1.56,1.56,5166,0
2008-09-15,1.56,1.58,1.5,1.5,7652,0
2008-09-16,1.31,1.47,1.22,1.32,22551,0
2008-09-17,1.3,1.47,1.3,1.32,4140,0
2008-09-18,1.29,1.48,1.21,1.43,20862,0
2008-09-19,1.26,1.42,1.25,1.33,6167,0
2008-09-22,1.34,1.35,1.3,1.32,4871,0
2008-09-23,1.32,1.4,1.32,1.33,2125,0
2008-09-24,1.39,1.4,1.34,1.39,2400,0
2008-09-25,1.39,1.49,1.39,1.4,7315,0
2008-09-26,1.49,1.49,1.39,1.49,950,0
2008-09-29,1.5,1.76,1.42,1.75,6800,0
2008-09-30,1.83,1.83,1.38,1.76,10020,0
2008-10-01,1.76,1.79,1.5,1.7,2120,0
2008-10-02,1.7,1.79,1.55,1.79,400,0
2008-10-03,1.79,1.79,1.79,1.79,100,0
2008-10-06,1.79,1.79,1.4,1.4,3262,0
2008-10-07,1.6,1.63,1.42,1.63,3600,0
2008-10-08,1.65,1.65,1.4,1.4,1552,0
2008-10-09,1.49,1.49,1.2,1.38,12100,0
2008-10-10,1,1.37,1,1.37,10966,0
2008-10-13,1.37,1.48,1.21,1.33,6826,0
2008-10-14,1.23,1.32,1.07,1.07,28887,0
2008-10-15,1.03,1.14,1.02,1.13,3425,0
2008-10-16,1.12,1.12,1.1,1.1,1100,0
2008-10-17,1.12,1.25,1.05,1.25,12519,0
2008-10-20,1.29,1.32,1.07,1.2,8971,0
2008-10-21,1.35,1.35,1.08,1.16,5050,0
2008-10-22,1.17,1.25,1.17,1.2,7697,0
2008-10-23,1.27,1.35,1.21,1.35,13002,0
2008-10-24,1.38,1.38,1.12,1.32,6500,0
2008-10-27,1.14,1.31,1.1,1.29,1200,0
2008-10-28,1.3,1.3,1.08,1.2,6202,0
2008-10-29,1.31,1.35,1.29,1.34,2497,0
2008-10-30,1.34,1.34,1.15,1.23,1500,0
2008-10-31,1.2,1.35,1.14,1.34,4887,0
2008-11-03,1.1,1.34,1.1,1.15,3950,0
2008-11-04,1.2,1.2,1.16,1.16,615,0
2008-11-05,1.16,1.34,1.16,1.3,1000,0
2008-11-06,1.3,1.34,1.15,1.16,1024,0
2008-11-07,1.15,1.16,1.15,1.15,500,0
2008-11-10,1.27,1.27,1.14,1.14,4082,0
2008-11-11,1.14,1.14,1.14,1.14,750,0
2008-11-12,1.14,1.14,1.14,1.14,1400,0
2008-11-13,1.15,1.15,1.01,1.01,7947,0
2008-11-14,1.01,1.01,1,1,900,0
2008-11-17,0.85,0.95,0.66,0.95,14061,0
2008-11-18,0.96,1,0.95,1,10026,0
2008-11-19,0.9,0.95,0.9,0.9,11144,0
2008-11-20,0.91,1.35,0.91,1.3,84823,0
2008-11-21,1.49,1.49,1.02,1.36,14752,0
2008-11-24,1.27,1.37,1.15,1.16,5732,0
2008-11-25,1.27,1.3,1.18,1.19,10463,0
2008-11-26,1.17,1.18,1.06,1.17,9234,0
2008-11-28,1.17,1.37,1.17,1.27,3225,0
2008-12-01,1.25,1.36,1.25,1.29,1800,0
2008-12-02,1.3,1.3,1.17,1.3,1570,0
2008-12-03,1.3,1.3,1.3,1.3,3061,0
2008-12-04,1.3,1.3,1.17,1.17,8248,0
2008-12-05,1.17,1.29,1.17,1.18,3637,0
2008-12-08,1.3,1.3,1.02,1.15,11040,0
2008-12-09,1.25,1.25,1.15,1.15,1200,0
2008-12-10,1.15,1.2,1.14,1.2,4266,0
2008-12-11,1.15,1.24,1.15,1.24,692,0
2008-12-12,1.25,1.25,1.12,1.24,1364,0
2008-12-15,1.16,1.24,1.1,1.2,4585,0
2008-12-16,1.2,1.35,1.2,1.25,3356,0
2008-12-17,1.2,1.25,1.01,1.23,3200,0
2008-12-18,1.19,1.19,1.12,1.19,3052,0
2008-12-19,1.15,1.19,1.15,1.15,1187,0
2008-12-22,1.02,1.19,1.02,1.18,2894,0
2008-12-23,1.02,1.19,1.02,1.19,8900,0
2008-12-24,1.18,1.18,1.08,1.18,2150,0
2008-12-26,1.08,1.19,1.08,1.19,744,0
2008-12-29,1.08,1.25,1.06,1.25,15577,0
2008-12-30,1.05,1.23,1.03,1.18,5688,0
2008-12-31,1.05,1.25,1.05,1.2,6414,0
2009-01-02,1.2,1.24,1.09,1.24,2943,0
2009-01-05,1.2,1.3,1.2,1.28,17200,0
2009-01-06,1.28,1.3,1.21,1.3,39185,0
2009-01-07,1.3,1.7,1.3,1.6,29176,0
2009-01-08,1.6,1.67,1.6,1.67,11730,0
2009-01-09,1.78,1.85,1.67,1.85,10443,0
2009-01-12,1.57,1.92,1.4,1.52,15952,0
2009-01-13,1.4,1.64,1.39,1.64,1814,0
2009-01-14,1.68,1.68,1.6,1.6,300,0
2009-01-15,1.46,1.83,1.42,1.45,3450,0
2009-01-16,1.4,1.57,1.4,1.57,3354,0
2009-01-20,1.55,1.8,1.43,1.6,2535,0
2009-01-21,1.6,1.93,1.6,1.93,1400,0
2009-01-22,1.9,1.9,1.5,1.9,1600,0
2009-01-23,1.51,1.71,1.42,1.69,4799,0
2009-01-26,1.88,1.88,1.44,1.65,1300,0
2009-01-27,1.51,1.59,1.51,1.59,200,0
2009-01-28,1.5,1.59,1.45,1.59,2022,0
2009-01-29,1.58,1.58,1.58,1.58,100,0
2009-01-30,1.59,1.7,1.48,1.7,1400,0
2009-02-02,1.6,1.6,1.55,1.59,3200,0
2009-02-03,1.68,1.68,1.53,1.53,1100,0
2009-02-04,1.45,1.51,1.45,1.5,2350,0
2009-02-05,1.79,1.8,1.45,1.52,15224,0
2009-02-06,1.58,1.67,1.45,1.45,19988,0
2009-02-09,1.42,1.54,1.39,1.39,14550,0
2009-02-10,1.39,1.45,1.35,1.4,72700,0
2009-02-11,1.46,1.5,1.4,1.4,5762,0
2009-02-12,1.4,1.5,1.34,1.36,58824,0
2009-02-13,1.4,1.4,1.25,1.3,80722,0
2009-02-17,1.25,1.4,1.2,1.3,16700,0
2009-02-18,1.38,1.4,1.05,1.26,98600,0
2009-02-19,1.12,1.22,1.1,1.1,10380,0
2009-02-20,1.13,1.22,1.1,1.16,6865,0
2009-02-23,1.15,1.22,0.83,1.02,34735,0
2009-02-24,0.98,1.21,0.96,1.21,132102,0
2009-02-25,1.22,1.3,1.17,1.3,51712,0
2009-02-26,1.3,1.3,0.99,1.19,64104,0
2009-02-27,1.09,1.19,1.08,1.16,10414,0
2009-03-02,1.1,1.2,1.02,1.02,28223,0
2009-03-03,1.02,1.08,0.97,1.06,5794,0
2009-03-04,1,1.12,0.9,1,25748,0
2009-03-05,1,1.13,1,1.13,700,0
2009-03-06,1,1.1,0.99,1.07,6100,0
2009-03-09,0.95,1,0.77,0.84,59549,0
2009-03-10,0.85,1.05,0.85,0.97,20744,0
2009-03-11,0.97,0.99,0.89,0.98,58900,0
2009-03-12,0.95,1,0.9,0.99,44362,0
2009-03-13,1.04,1.2,1,1.11,96509,0
2009-03-16,1.14,1.14,1,1.01,7799,0
2009-03-17,1,1.1,0.96,1.01,25900,0
2009-03-18,1.01,1.1,1.01,1.09,7245,0
2009-03-19,1.13,1.13,1.01,1.03,7708,0
2009-03-20,1.1,1.1,1.03,1.08,975,0
2009-03-23,1.1,1.19,1.09,1.19,17957,0
2009-03-24,1.18,1.18,1.15,1.18,10800,0
2009-03-26,1.17,1.18,1.11,1.18,24743,0
2009-03-27,1.15,1.15,1.11,1.14,7050,0
2009-03-30,1.14,1.25,1.13,1.25,37825,0
2009-03-31,1.25,1.33,1.25,1.28,21015,0
2009-04-01,1.28,1.35,1.28,1.29,13000,0
2009-04-02,1.35,1.5,1.35,1.44,26036,0
2009-04-03,1.34,1.49,1.34,1.49,3454,0
2009-04-06,1.52,1.52,1.35,1.38,13150,0
2009-04-07,1.36,1.36,1.25,1.26,2600,0
2009-04-08,1.27,1.4,1.26,1.4,4300,0
2009-04-09,1.31,1.48,1.26,1.45,7494,0
2009-04-13,1.37,1.37,1.27,1.36,2105,0
2009-04-14,1.36,1.45,1.32,1.33,4930,0
2009-04-15,1.37,1.44,1.35,1.37,3300,0
2009-04-16,1.32,1.41,1.26,1.3,4625,0
2009-04-17,1.3,1.44,1.3,1.32,5350,0
2009-04-20,1.27,1.35,1.26,1.35,13999,0
2009-04-21,1.34,1.47,1.34,1.35,5219,0
2009-04-22,1.46,1.63,1.4,1.53,35976,0
2009-04-23,1.69,1.69,1.62,1.65,2502,0
2009-04-24,1.38,1.64,1.38,1.5,7275,0
2009-04-27,1.55,1.57,1.55,1.57,2000,0
2009-04-28,1.62,1.62,1.57,1.6,1200,0
2009-04-29,1.55,1.59,1.43,1.54,8544,0
2009-04-30,1.64,1.64,1.64,1.64,100,0
2009-05-01,1.55,1.63,1.55,1.62,500,0
2009-05-04,1.47,1.62,1.47,1.61,2200,0
2009-05-05,1.5,1.64,1.5,1.59,6849,0
2009-05-06,1.35,1.61,1.35,1.6,2751,0
2009-05-07,1.64,1.68,1.42,1.68,6200,0
2009-05-08,1.68,1.78,1.62,1.78,6600,0
2009-05-11,1.61,1.92,1.61,1.92,2700,0
2009-05-12,1.92,1.98,1.7,1.91,9320,0
2009-05-13,1.75,1.91,1.75,1.91,240,0
2009-05-14,1.88,1.92,1.75,1.92,1300,0
2009-05-15,1.98,1.98,1.61,1.97,400,0
2009-05-18,1.95,1.95,1.7,1.94,1800,0
2009-05-19,1.94,1.94,1.94,1.94,100,0
2009-05-21,1.93,1.93,1.83,1.92,500,0
2009-05-22,1.94,1.94,1.94,1.94,100,0
2009-05-26,1.8,1.92,1.66,1.92,600,0
2009-05-27,1.78,1.94,1.56,1.92,3013,0
2009-05-28,1.92,1.93,1.76,1.92,1770,0
2009-05-29,1.89,1.92,1.62,1.72,2388,0
2009-06-01,1.71,1.87,1.71,1.87,900,0
2009-06-02,1.72,1.88,1.72,1.88,700,0
2009-06-03,1.59,1.88,1.55,1.88,3450,0
2009-06-04,1.7,1.86,1.68,1.86,2000,0
2009-06-08,1.7,1.83,1.7,1.83,200,0
2009-06-09,1.62,1.75,1.62,1.75,5500,0
2009-06-10,1.74,1.88,1.65,1.86,700,0
2009-06-11,1.75,1.88,1.68,1.7,3650,0
2009-06-12,1.83,1.83,1.83,1.83,100,0
2009-06-15,1.84,1.84,1.83,1.83,1400,0
2009-06-16,1.82,1.82,1.71,1.82,1722,0
2009-06-17,1.73,1.82,1.73,1.74,7002,0
2009-06-19,1.77,1.8,1.77,1.8,5199,0
2009-06-22,1.74,1.74,1.65,1.72,9800,0
2009-06-23,1.79,1.79,1.62,1.72,8200,0
2009-06-24,1.79,1.79,1.63,1.63,205,0
2009-06-25,1.75,1.79,1.65,1.74,4860,0
2009-06-26,1.65,1.78,1.65,1.77,900,0
2009-06-29,1.79,1.79,1.79,1.79,100,0
2009-06-30,1.65,1.79,1.65,1.79,1100,0
2009-07-02,1.7,1.78,1.7,1.78,1000,0
2009-07-06,1.68,1.69,1.64,1.64,3420,0
2009-07-07,1.65,1.65,1.62,1.64,3195,0
2009-07-09,1.62,1.62,1.62,1.62,2602,0
2009-07-13,1.56,1.56,1.43,1.43,500,0
2009-07-14,1.44,1.52,1.44,1.52,8116,0
2009-07-15,1.6,1.61,1.6,1.6,5998,0
2009-07-16,1.59,1.66,1.59,1.66,5674,0
2009-07-17,1.56,1.78,1.54,1.55,1900,0
2009-07-20,1.78,1.78,1.75,1.75,300,0
2009-07-21,1.61,1.75,1.6,1.75,4200,0
2009-07-24,1.67,1.78,1.67,1.78,1100,0
2009-07-27,1.79,1.79,1.79,1.79,1000,0
2009-07-28,1.8,1.85,1.8,1.84,8816,0
2009-07-29,1.85,1.87,1.85,1.87,11695,0
2009-07-30,1.89,1.95,1.89,1.95,2900,0
2009-07-31,1.95,1.95,1.65,1.9,5720,0
2009-08-03,1.97,1.97,1.69,1.91,1050,0
2009-08-04,1.75,1.91,1.69,1.69,4050,0
2009-08-05,1.85,1.91,1.76,1.9,4700,0
2009-08-06,1.78,1.91,1.68,1.7,20322,0
2009-08-07,1.88,1.89,1.59,1.69,21811,0
2009-08-10,1.68,1.79,1.66,1.79,1091,0
2009-08-11,1.65,1.79,1.65,1.79,3532,0
2009-08-12,1.79,1.8,1.75,1.75,1400,0
2009-08-13,1.76,1.91,1.74,1.75,3400,0
2009-08-14,1.66,1.73,1.58,1.72,1800,0
2009-08-17,1.65,1.72,1.61,1.71,3100,0
2009-08-19,1.62,1.71,1.62,1.71,400,0
2009-08-20,1.7,1.88,1.7,1.75,6400,0
2009-08-21,1.74,1.75,1.74,1.75,7000,0
2009-08-24,1.84,1.86,1.8,1.86,27679,0
2009-08-25,1.86,1.86,1.86,1.86,300,0
2009-08-26,1.6,2,1.6,1.99,134894,0
2009-08-27,2,2.62,1.89,2.39,50214,0
2009-08-28,2.45,2.76,2.31,2.69,273151,0
2009-08-31,2.73,2.75,2.46,2.65,17740,0
2009-09-01,2.74,2.74,2.57,2.65,6146,0
2009-09-02,2.62,2.74,2.47,2.65,10700,0
2009-09-03,2.69,2.71,2.68,2.71,537,0
2009-09-04,2.7,2.7,2.6,2.7,2800,0
2009-09-08,2.6,2.77,2.41,2.77,11829,0
2009-09-09,2.65,2.79,2.48,2.75,2196,0
2009-09-10,2.64,2.75,2.64,2.74,2600,0
2009-09-11,2.75,2.75,2.75,2.75,100,0
2009-09-14,2.75,2.76,2.53,2.75,4154,0
2009-09-15,2.54,2.75,2.51,2.69,1900,0
2009-09-16,2.77,2.77,2.5,2.67,551,0
2009-09-17,2.5,2.76,2.5,2.55,1205,0
2009-09-18,2.5,2.77,2.43,2.43,13411,0
2009-09-21,2.51,2.59,2.45,2.47,4992,0
2009-09-22,2.63,2.63,2.45,2.63,6353,0
2009-09-23,2.58,2.63,2.58,2.58,600,0
2009-09-24,2.5,2.63,2.41,2.5,2924,0
2009-09-25,2.45,2.63,2.45,2.5,1657,0
2009-09-28,2.64,2.64,2.64,2.64,100,0
2009-09-29,2.5,2.5,2.33,2.47,8027,0
2009-09-30,2.42,2.48,2.36,2.36,5779,0
2009-10-01,2.36,2.49,2.36,2.49,300,0
2009-10-02,2.37,2.49,2.31,2.49,860,0
2009-10-05,2.35,2.36,2.34,2.34,9458,0
2009-10-06,2.3,2.47,2.28,2.47,2803,0
2009-10-07,2.31,2.48,2.31,2.48,601,0
2009-10-08,2.48,2.5,2.48,2.5,6860,0
2009-10-09,2.55,2.79,2.5,2.51,7225,0
2009-10-12,2.5,2.53,2.49,2.49,850,0
2009-10-13,2.48,2.49,2.48,2.48,5366,0
2009-10-14,2.28,2.75,2.28,2.36,5728,0
2009-10-16,2.35,2.58,2.31,2.58,2625,0
2009-10-19,2.73,2.73,2.36,2.65,5390,0
2009-10-20,2.63,2.63,2.63,2.63,300,0
2009-10-22,2.49,2.62,2.45,2.45,2800,0
2009-10-23,2.43,2.68,2.43,2.68,4787,0
2009-10-26,2.67,2.67,2.44,2.67,3105,0
2009-10-27,2.44,2.59,2.35,2.59,4798,0
2009-10-28,2.54,2.54,2.35,2.54,3547,0
2009-10-29,2.46,2.46,2.37,2.37,402,0
2009-10-30,2.39,2.53,2.26,2.26,6760,0
2009-11-02,2.26,2.42,2.17,2.42,7770,0
2009-11-03,2.18,2.36,2.16,2.36,400,0
2009-11-05,2.29,2.47,2.1,2.46,4252,0
2009-11-11,2.33,2.5,2.3,2.5,4200,0
2009-11-16,2.46,2.53,2.46,2.53,200,0
2009-11-17,2.53,2.53,2.17,2.47,900,0
2009-11-18,2.45,2.5,2.19,2.5,2395,0
2009-11-19,2.3,2.34,2.17,2.29,20109,0
2009-11-20,2.21,2.21,2.05,2.19,7200,0
2009-11-24,2.1,2.1,2.1,2.1,500,0
2009-11-30,2.05,2.15,2.04,2.15,3986,0
2009-12-01,2.14,2.54,2.14,2.33,15455,0
2009-12-02,2.18,2.51,2.18,2.51,5668,0
2009-12-04,2.46,2.49,2.42,2.49,866,0
2009-12-07,2.3,2.3,2.3,2.3,3200,0
2009-12-08,2.2,2.44,2.06,2.38,3504,0
2009-12-09,2.2,2.36,2.07,2.25,2900,0
2009-12-10,2.24,2.4,2.24,2.4,3564,0
2009-12-11,2.3,2.42,2.3,2.41,2400,0
2009-12-14,2.44,2.54,2.23,2.54,6236,0
2009-12-15,2.35,2.53,2.34,2.41,1002,0
2009-12-16,2.4,2.53,2.07,2.4,2687,0
2009-12-17,2.39,2.58,2.36,2.42,10408,0
2009-12-18,2.5,2.5,2.36,2.36,1909,0
2009-12-21,2.54,2.54,2.23,2.51,1300,0
2009-12-22,2.44,2.52,2.43,2.49,3950,0
2009-12-23,2.48,2.48,2.36,2.48,3300,0
2009-12-24,2.37,2.48,2.35,2.48,2700,0
2009-12-29,2.41,2.48,2.29,2.42,9066,0
2009-12-30,2.47,2.68,2.42,2.65,25905,0
2010-01-04,2.49,2.6,2.49,2.59,850,0
2010-01-05,2.58,2.6,2.58,2.6,412,0
2010-01-06,2.49,2.68,2.49,2.6,622,0
2010-01-07,2.68,2.68,2.67,2.68,854,0
2010-01-11,2.49,2.67,2.49,2.67,200,0
2010-01-12,2.48,2.68,2.48,2.68,450,0
2010-01-13,2.68,2.68,2.68,2.68,100,0
2010-01-14,2.5,2.68,2.5,2.68,1534,0
2010-01-15,2.5,2.58,2.4,2.58,3450,0
2010-01-19,2.58,2.6,2.25,2.29,21377,0
2010-01-20,2.36,2.37,2.35,2.35,642,0
2010-01-21,2.48,2.48,2.35,2.42,2521,0
2010-01-25,2.35,2.41,2.35,2.37,1210,0
2010-01-26,2.35,2.56,2.35,2.52,1361,0
2010-01-27,2.58,2.58,2.55,2.58,400,0
2010-01-28,2.57,2.59,2.4,2.5,5712,0
2010-01-29,2.59,2.6,2.36,2.55,1625,0
2010-02-02,2.43,2.48,2.38,2.48,7000,0
2010-02-03,2.41,2.56,2.41,2.56,6682,0
2010-02-04,2.4,2.52,2.25,2.29,16110,0
2010-02-05,2.3,2.43,2.25,2.43,4127,0
2010-02-08,2.29,2.29,2.25,2.25,1300,0
2010-02-09,2.29,2.55,2.29,2.5,2920,0
2010-02-10,2.35,2.35,2.34,2.34,1000,0
2010-02-11,2.3,2.31,2.3,2.3,1708,0
2010-02-12,2.27,2.48,2.26,2.3,3244,0
2010-02-16,2.47,2.47,2.25,2.33,5986,0
2010-02-17,2.25,2.31,2.25,2.26,3650,0
2010-02-18,2.26,2.26,2.26,2.26,762,0
2010-02-19,2.26,2.27,2.25,2.27,3400,0
2010-02-23,2.25,2.28,2.25,2.28,5102,0
2010-02-26,2.29,2.29,2.29,2.29,250,0
2010-03-02,2.26,2.31,2.25,2.31,4895,0
2010-03-08,2.31,2.46,2.31,2.39,512,0
2010-03-09,2.35,2.44,2.29,2.44,1656,0
2010-03-10,2.3,2.49,2.3,2.49,300,0
2010-03-12,2.33,2.43,2.31,2.43,1700,0
2010-03-16,2.44,2.44,2.44,2.44,200,0
2010-03-17,2.43,2.43,2.3,2.39,7400,0
2010-03-18,2.44,2.55,2.44,2.55,1000,0
2010-03-19,2.55,2.55,2.32,2.42,1503,0
2010-03-22,2.39,2.42,2.36,2.42,1400,0
2010-03-23,2.5,2.56,2.49,2.49,4550,0
2010-03-24,2.46,2.46,2.46,2.46,1000,0
2010-03-25,2.44,2.54,2.3,2.48,5300,0
2010-03-26,2.46,2.48,2.46,2.48,279,0
2010-03-30,2.4,2.43,2.35,2.43,1700,0
2010-03-31,2.41,2.46,2.41,2.46,900,0
2010-04-01,2.3,2.43,2.23,2.43,2142,0
2010-04-05,2.42,2.47,2.22,2.46,4636,0
2010-04-06,2.22,2.43,2.22,2.42,2781,0
2010-04-07,2.27,2.42,2.25,2.42,2800,0
2010-04-08,2.43,2.43,2.43,2.43,200,0
2010-04-09,2.46,2.46,2.46,2.46,100,0
2010-04-12,2.48,2.48,2.27,2.46,2750,0
2010-04-14,2.47,2.47,2.28,2.42,1590,0
2010-04-15,2.29,2.38,2.29,2.38,1779,0
2010-04-16,2.35,2.37,2.3,2.37,768,0
2010-04-19,2.31,2.37,2.31,2.37,200,0
2010-04-20,2.31,2.48,2.3,2.4,9630,0
2010-04-21,2.48,2.48,2.37,2.42,3821,0
2010-04-22,2.4,2.75,2.4,2.7,19425,0
2010-04-23,2.66,2.87,2.66,2.79,10888,0
2010-04-26,2.79,2.81,2.62,2.62,6698,0
2010-04-27,2.78,2.79,2.75,2.75,700,0
2010-04-28,2.62,2.79,2.62,2.78,1569,0
2010-04-29,2.62,2.77,2.61,2.77,1080,0
2010-04-30,2.78,2.78,2.78,2.78,300,0
2010-05-03,2.79,2.79,2.79,2.79,200,0
2010-05-04,2.75,2.78,2.7,2.78,3145,0
2010-05-05,2.63,2.78,2.63,2.77,500,0
2010-05-06,2.61,2.61,2.2,2.28,18300,0
2010-05-07,2.3,2.46,2.29,2.45,1830,0
2010-05-10,2.24,2.4,2.11,2.2,8498,0
2010-05-11,2.25,2.29,2.14,2.29,12100,0
2010-05-12,2.22,2.3,2.21,2.25,6789,0
2010-05-14,2.29,2.51,2.2,2.49,15167,0
2010-05-17,2.66,2.66,2.31,2.49,1200,0
2010-05-18,2.49,2.65,2.39,2.65,26066,0
2010-05-19,2.57,2.57,2.37,2.37,5020,0
2010-05-20,2.37,2.52,2.21,2.52,47606,0
2010-05-21,2.36,2.44,2.13,2.39,14380,0
2010-05-24,2.3,2.52,2.3,2.49,26507,0
2010-05-25,2.51,2.67,2.4,2.67,57203,0
2010-05-26,2.66,2.66,2.4,2.6,2860,0
2010-05-27,2.56,2.79,2.56,2.79,36457,0
2010-05-28,2.9,3.1,2.77,3.06,28076,0
2010-06-01,3.01,3.05,2.85,2.98,12010,0
2010-06-02,2.94,3.06,2.71,3.01,13521,0
2010-06-03,3.18,3.2,2.77,2.82,5216,0
2010-06-04,3.18,3.18,2.57,2.8,4121,0
2010-06-07,2.77,3.14,2.63,2.85,1300,0
2010-06-08,2.97,3.07,2.97,3.05,4207,0
2010-06-09,3.05,3.1,2.89,3.05,32307,0
2010-06-11,2.89,3,2.72,2.99,13413,0
2010-06-14,2.93,3.03,2.93,3.01,600,0
2010-06-15,2.87,3.1,2.87,3.1,3702,0
2010-06-16,3,3.03,3,3.01,810,0
2010-06-17,3.01,3.07,2.95,3.04,23849,0
2010-06-18,3.09,3.09,3.09,3.09,215,0
2010-06-21,3.01,3.22,2.98,3.17,7500,0
2010-06-22,3.18,3.18,2.95,3,9826,0
2010-06-23,3.23,3.24,2.81,3.02,9400,0
2010-06-24,3.21,3.21,2.75,2.78,6976,0
2010-06-25,3.19,3.19,2.79,3.07,1000,0
2010-06-30,3,3,2.7,2.9,2500,0
2010-07-02,2.69,2.95,2.69,2.75,680,0
2010-07-06,2.6,2.83,2.6,2.76,2100,0
2010-07-07,2.85,2.85,2.6,2.81,1300,0
2010-07-09,2.57,2.57,2.35,2.47,11598,0
2010-07-12,2.38,2.42,2.38,2.42,1700,0
2010-07-13,2.42,2.54,2.39,2.54,810,0
2010-07-14,2.73,2.73,2.42,2.62,2400,0
2010-07-15,2.64,2.64,2.63,2.64,1640,0
2010-07-16,2.37,2.68,2.37,2.61,522,0
2010-07-19,2.6,2.6,2.6,2.6,100,0
2010-07-23,2.44,2.66,2.43,2.66,800,0
2010-07-26,2.43,2.58,2.43,2.58,1098,0
2010-07-27,2.47,2.69,2.47,2.69,300,0
2010-07-29,2.47,2.68,2.46,2.68,600,0
2010-07-30,2.72,2.72,2.6,2.6,1000,0
2010-08-02,2.54,2.65,2.41,2.65,1100,0
2010-08-03,2.42,2.65,2.42,2.61,732,0
2010-08-04,2.41,2.58,2.4,2.58,1100,0
2010-08-05,2.57,2.6,2.41,2.58,5100,0
2010-08-09,2.42,2.65,2.42,2.62,2696,0
2010-08-10,2.42,2.56,2.25,2.36,5575,0
2010-08-11,2.51,2.51,2.51,2.51,100,0
2010-08-12,2.4,2.4,2.4,2.4,400,0
2010-08-13,2.4,2.4,2.29,2.29,2100,0
2010-08-16,2.31,2.31,2.29,2.29,1411,0
2010-08-18,2.29,2.29,2.23,2.25,2524,0
2010-08-19,2.33,2.37,2.31,2.37,1300,0
2010-08-24,2.27,2.47,2.27,2.47,500,0
2010-08-25,2.29,2.56,2.29,2.56,1530,0
2010-08-26,2.53,2.86,2.53,2.77,18514,0
2010-08-27,2.33,2.87,2.33,2.79,1800,0
2010-08-30,2.72,2.95,2.72,2.89,6225,0
2010-08-31,2.86,2.91,2.64,2.72,5231,0
2010-09-01,2.48,2.72,2.47,2.72,11288,0
2010-09-02,2.82,2.82,2.41,2.64,2600,0
2010-09-03,2.65,2.78,2.46,2.78,1400,0
2010-09-07,2.45,2.74,2.45,2.66,534,0
2010-09-08,2.46,2.55,2.35,2.43,4700,0
2010-09-10,2.37,2.87,2.37,2.87,10722,0
2010-09-13,2.88,3,2.83,2.86,9880,0
2010-09-14,2.85,2.85,2.71,2.71,2544,0
2010-09-16,2.71,2.9,2.69,2.75,5614,0
2010-09-17,2.89,2.89,2.89,2.89,213,0
2010-09-20,2.6,2.73,2.6,2.73,1150,0
2010-09-21,2.72,3,2.72,2.78,600,0
2010-09-24,2.64,2.9,2.64,2.85,1574,0
2010-09-28,2.75,2.82,2.75,2.82,1100,0
2010-09-29,2.82,2.99,2.75,2.89,940,0
2010-09-30,2.88,2.96,2.83,2.9,1500,0
2010-10-01,2.83,2.95,2.71,2.77,5480,0
2010-10-04,2.92,2.92,2.64,2.81,2500,0
2010-10-05,2.9,2.91,2.68,2.83,3625,0
2010-10-06,2.76,2.79,2.75,2.79,400,0
2010-10-07,2.75,2.93,2.66,2.75,4237,0
2010-10-08,2.89,2.89,2.75,2.87,1816,0
2010-10-12,2.87,2.89,2.74,2.89,1525,0
2010-10-15,2.87,2.9,2.76,2.9,1800,0
2010-10-18,2.9,2.9,2.8,2.88,18109,0
2010-10-19,2.94,2.96,2.85,2.9,10719,0
2010-10-20,2.89,2.89,2.7,2.84,8781,0
2010-10-21,2.83,3,2.83,2.87,10136,0
2010-10-22,2.75,2.97,2.74,2.93,8227,0
2010-10-25,2.92,2.92,2.87,2.92,2350,0
2010-10-26,2.87,2.98,2.86,2.98,4500,0
2010-10-27,2.97,2.97,2.83,2.89,8785,0
2010-10-28,2.76,2.89,2.6,2.87,14218,0
2010-10-29,2.87,2.88,2.75,2.88,5519,0
2010-11-01,2.83,2.89,2.83,2.89,200,0
2010-11-02,2.88,2.88,2.85,2.86,4532,0
2010-11-03,2.89,2.89,2.83,2.87,3320,0
2010-11-04,2.9,2.9,2.44,2.71,49649,0
2010-11-05,2.74,2.75,2.68,2.74,988,0
2010-11-08,2.58,2.78,2.58,2.75,1200,0
2010-11-09,2.74,2.74,2.73,2.73,200,0
2010-11-10,2.62,2.78,2.62,2.78,9352,0
2010-11-11,2.62,2.76,2.62,2.76,700,0
2010-11-12,2.77,2.78,2.76,2.76,5960,0
2010-11-15,2.8,2.82,2.76,2.82,2400,0
2010-11-16,2.76,2.95,2.64,2.95,14553,0
2010-11-17,2.83,2.93,2.8,2.93,2000,0
2010-11-18,2.95,3,2.73,3,16396,0
2010-11-19,3,3.25,3,3.24,11811,0
2010-11-22,3.25,3.25,2.81,3.22,17700,0
2010-11-23,3.25,3.37,3.05,3.28,8434,0
2010-11-24,3.35,3.35,3.25,3.34,4912,0
2010-11-26,3.27,3.35,3.14,3.34,3677,0
2010-11-29,3.27,3.3,3.23,3.3,3754,0
2010-11-30,3.28,3.35,3.28,3.35,3322,0
2010-12-01,3.34,3.35,3.14,3.21,2315,0
2010-12-02,3.17,3.25,3.17,3.19,1528,0
2010-12-03,3.19,3.35,3.19,3.34,12051,0
2010-12-06,3.48,3.5,3.33,3.49,6090,0
2010-12-07,3.45,3.5,3.33,3.38,3918,0
2010-12-08,3.55,3.56,3.15,3.5,4000,0
2010-12-09,3.54,3.54,3.17,3.4,5395,0
2010-12-10,3.5,3.62,3.41,3.55,5637,0
2010-12-13,3.5,3.6,3.35,3.59,12659,0
2010-12-14,3.49,3.49,3.35,3.48,1100,0
2010-12-16,3.37,3.37,3.16,3.34,2144,0
2010-12-17,3.39,3.58,3.16,3.21,2599,0
2010-12-20,3.54,3.54,3.21,3.25,2456,0
2010-12-21,3.58,3.58,3.24,3.5,6504,0
2010-12-22,3.48,3.58,3.33,3.5,3596,0
2010-12-23,3.35,3.4,3.31,3.39,1600,0
2010-12-27,3.34,3.49,3.26,3.34,7050,0
2010-12-28,3.38,3.38,3.27,3.35,1775,0
2010-12-29,3.27,3.38,3.27,3.38,2450,0
2010-12-30,3.25,3.4,3.25,3.39,3100,0
2010-12-31,3.45,3.45,3.28,3.45,2144,0
2011-01-04,3.45,3.45,3.17,3.3,6341,0
2011-01-05,3.41,3.41,3.36,3.36,200,0
2011-01-06,3.47,3.47,3.15,3.22,8993,0
2011-01-07,3.25,3.42,3.25,3.25,2600,0
2011-01-10,3.37,3.38,3.27,3.3,5454,0
2011-01-11,3.27,3.31,3.23,3.31,452,0
2011-01-12,3.39,3.45,3.22,3.36,2924,0
2011-01-13,3.2,3.3,2.93,3.25,21850,0
2011-01-14,3.22,3.22,3.2,3.2,1100,0
2011-01-18,3.06,3.25,3.06,3.11,4776,0
2011-01-19,3.23,3.4,3.03,3.27,14100,0
2011-01-20,3.1,3.1,2.99,3.08,16219,0
2011-01-21,3.01,3.35,2.97,3.17,4305,0
2011-01-24,3.1,3.2,3.08,3.15,11055,0
2011-01-25,3.35,3.44,3.34,3.4,3601,0
2011-01-26,3.5,3.5,3.19,3.35,3529,0
2011-01-27,3.31,3.49,3.12,3.24,11700,0
2011-01-28,3.38,3.39,3.36,3.36,500,0
2011-01-31,3.4,3.4,3.36,3.36,400,0
2011-02-01,3.47,3.5,3.07,3.38,1100,0
2011-02-02,3.4,3.49,3.1,3.33,2600,0
2011-02-03,3.28,3.52,3.16,3.16,6860,0
2011-02-04,3.34,3.5,3.28,3.35,3417,0
2011-02-07,3.39,3.5,3.21,3.21,4158,0
2011-02-08,3.06,3.37,3.04,3.34,676,0
2011-02-09,3.35,3.45,3.21,3.38,11574,0
2011-02-10,3.41,3.41,3.27,3.4,3260,0
2011-02-11,3.34,3.58,3.34,3.51,150317,0
2011-02-14,3.6,4.16,3.6,3.98,40340,0
2011-02-15,4.23,4.6,4.22,4.43,58496,0
2011-02-16,4.4,4.55,4.23,4.38,42235,0
2011-02-17,4.42,5.06,4.3,5,152276,0
2011-02-18,5,5.19,5,5.19,47768,0
2011-02-22,5.24,5.39,5.07,5.2,32088,0
2011-02-23,5.24,5.24,4.86,5.05,33520,0
2011-02-24,5.07,5.4,4.9,5.15,16185,0
2011-02-25,5.13,5.25,5.05,5.07,12992,0
2011-02-28,5.1,5.25,5,5.25,25470,0
2011-03-01,5.01,5.29,5.01,5.25,13292,0
2011-03-02,5.25,5.3,5.07,5.21,18865,0
2011-03-03,5.26,5.5,5.26,5.27,30291,0
2011-03-04,5.35,5.36,5.15,5.33,17584,0
2011-03-07,5.37,5.5,5.36,5.49,23646,0
2011-03-08,5.41,5.47,5.07,5.35,34143,0
2011-03-09,5.26,5.34,5.15,5.15,17644,0
2011-03-10,5.18,5.43,5.1,5.43,29350,0
2011-03-11,5.43,5.53,5.27,5.5,25953,0
2011-03-14,5.49,5.49,5.4,5.49,20767,0
2011-03-15,5.4,5.5,5.37,5.43,49719,0
2011-03-16,5.5,5.5,5.35,5.41,9733,0
2011-03-17,5.23,5.46,5.15,5.32,40722,0
2011-03-18,5.31,5.59,5.31,5.58,34639,0
2011-03-21,5.61,5.64,5.49,5.54,17859,0
2011-03-22,5.5,5.63,5.5,5.55,9009,0
2011-03-23,5.63,5.63,5.56,5.59,15664,0
2011-03-24,5.6,5.63,5.45,5.45,6965,0
2011-03-25,5.45,5.58,5.45,5.56,3280,0
2011-03-28,5.63,5.63,5.4,5.47,11105,0
2011-03-29,5.45,5.54,5.45,5.54,2000,0
2011-03-30,5.48,5.5,5.41,5.41,2800,0
2011-03-31,5.4,5.4,5.21,5.25,17418,0
2011-04-01,5.24,5.4,5.2,5.35,10184,0
2011-04-04,5.4,5.42,5.1,5.15,16477,0
2011-04-05,5.09,5.21,5.05,5.05,9555,0
2011-04-06,5.16,5.25,5.07,5.18,8441,0
2011-04-07,5.12,5.19,4.96,5.14,14804,0
2011-04-08,4.99,5.1,4.93,5.09,16024,0
2011-04-11,5.01,5.08,5,5.01,13100,0
2011-04-12,4.95,5,4.88,4.88,12101,0
2011-04-13,4.85,4.87,4.8,4.85,15133,0
2011-04-14,4.81,4.95,4.81,4.89,4166,0
2011-04-15,4.9,4.91,4.85,4.85,1400,0
2011-04-18,4.81,4.9,4.79,4.85,7286,0
2011-04-19,4.81,5.03,4.8,4.85,5532,0
2011-04-20,4.85,4.99,4.85,4.97,4925,0
2011-04-21,4.95,4.98,4.93,4.98,3600,0
2011-04-25,5,5.15,4.88,5.11,24743,0
2011-04-26,5.14,5.14,4.97,4.97,9500,0
2011-04-27,5.03,5.13,4.99,4.99,8400,0
2011-04-28,5.12,5.13,4.99,5.02,4770,0
2011-04-29,4.91,5.47,4.9,5.31,34944,0
2011-05-02,5.3,5.31,5.11,5.19,24333,0
2011-05-03,5.3,5.31,4.8,5.22,53322,0
2011-05-04,5.31,5.31,5.3,5.31,13839,0
2011-05-05,5.35,5.35,5.21,5.25,6200,0
2011-05-06,5.31,5.4,5.3,5.38,40900,0
2011-05-09,5.35,5.39,5.25,5.35,11129,0
2011-05-10,5.38,5.4,5.25,5.29,13300,0
2011-05-11,5.38,5.5,5.32,5.4,67400,0
2011-05-12,5.29,5.99,5.29,5.97,68518,0
2011-05-13,5.88,5.96,5.75,5.87,10550,0
2011-05-16,5.87,5.95,5.7,5.9,9300,0
2011-05-17,5.92,5.95,5.75,5.84,5366,0
2011-05-18,5.86,5.93,5.55,5.75,23915,0
2011-05-19,5.67,5.74,5.45,5.63,2300,0
2011-05-20,5.6,5.63,5.57,5.63,1400,0
2011-05-23,5.59,5.75,5.59,5.7,5364,0
2011-05-24,5.72,5.93,5.7,5.73,14400,0
2011-05-25,5.86,5.9,5.74,5.82,3200,0
2011-05-26,5.75,5.88,5.72,5.79,4214,0
2011-05-27,5.8,5.85,5.48,5.84,3630,0
2011-05-31,5.75,5.8,5.5,5.75,11911,0
2011-06-01,5.74,5.84,5.56,5.77,36127,0
2011-06-02,5.79,5.79,5.72,5.75,4019,0
2011-06-03,5.7,5.81,5.5,5.81,8852,0
2011-06-06,5.58,5.62,5.36,5.51,24090,0
2011-06-07,5.5,5.63,5.5,5.51,4879,0
2011-06-08,5.76,5.82,5.5,5.74,14138,0
2011-06-09,5.72,5.78,5.69,5.77,3600,0
2011-06-13,5.64,5.74,5.47,5.62,10747,0
2011-06-14,5.59,5.73,5.5,5.67,3400,0
2011-06-15,5.49,5.67,5.49,5.56,939,0
2011-06-16,5.63,5.63,5.48,5.59,3904,0
2011-06-17,5.49,5.76,5.49,5.68,4563,0
2011-06-20,5.73,5.76,5.56,5.73,4094,0
2011-06-21,5.69,5.71,5.58,5.71,7910,0
2011-06-22,5.63,5.71,5.63,5.71,16694,0
2011-06-23,5.71,5.71,5.51,5.56,800,0
2011-06-24,5.54,5.68,5.52,5.52,4724,0
2011-06-27,5.6,5.71,5.49,5.71,5197,0
2011-06-28,5.57,5.73,5.48,5.65,10240,0
2011-06-29,5.72,5.79,5.7,5.78,3288,0
2011-06-30,5.79,5.8,5.75,5.75,7410,0
2011-07-01,5.84,5.89,5.6,5.75,7582,0
2011-07-05,5.78,5.8,5.49,5.53,8480,0
2011-07-06,5.59,5.7,5.59,5.6,2360,0
2011-07-07,5.65,5.7,5.65,5.7,700,0
2011-07-08,5.71,5.95,5.66,5.94,17952,0
2011-07-11,5.9,5.96,5.76,5.96,3715,0
2011-07-12,5.9,5.96,5.79,5.82,2500,0
2011-07-13,5.82,5.89,5.59,5.72,4052,0
2011-07-14,5.7,5.7,5.4,5.59,15348,0
2011-07-15,5.51,5.6,5.43,5.54,18634,0
2011-07-18,5.56,5.65,5.52,5.65,3880,0
2011-07-19,5.5,5.64,5.5,5.51,12561,0
2011-07-20,5.54,5.65,5.53,5.58,2500,0
2011-07-21,5.58,5.65,5.4,5.57,7140,0
2011-07-22,5.55,5.59,5.39,5.58,2278,0
2011-07-25,5.55,5.59,5.47,5.59,2300,0
2011-07-26,5.55,5.59,5.55,5.59,1120,0
2011-07-27,5.38,5.6,5.37,5.58,4116,0
2011-07-28,5.6,5.6,5.38,5.5,1000,0
2011-07-29,5.65,5.65,5.42,5.65,16661,0
2011-08-01,5.71,5.82,5.55,5.81,39694,0
2011-08-02,5.81,5.95,5.64,5.8,65569,0
2011-08-03,5.92,5.92,5.85,5.85,791,0
2011-08-04,5.86,5.86,5.37,5.37,55593,0
2011-08-05,5.4,5.4,5.25,5.36,13074,0
2011-08-08,5.33,5.38,5.1,5.2,28270,0
2011-08-09,5.2,5.23,4.7,4.9,78230,0
2011-08-10,4.86,5.16,4.85,5.08,7178,0
2011-08-11,5.11,5.22,5.05,5.1,3200,0
2011-08-12,5.36,5.36,5.11,5.23,1500,0
2011-08-15,5.22,5.23,5.12,5.23,1500,0
2011-08-16,5.23,5.23,5.15,5.23,3100,0
2011-08-17,5.21,5.37,5.21,5.37,7200,0
2011-08-18,5.22,5.34,5.22,5.34,875,0
2011-08-19,5.36,5.36,5.2,5.2,2900,0
2011-08-22,5.2,5.2,5.05,5.1,6417,0
2011-08-23,5.09,5.2,5.08,5.2,7300,0
2011-08-24,5.2,5.2,5.17,5.2,2840,0
2011-08-25,5.2,5.21,5.09,5.21,3900,0
2011-08-26,5.17,5.21,5.17,5.18,1000,0
2011-08-29,5.17,5.31,5.17,5.18,22900,0
2011-08-30,5.2,5.2,5.2,5.2,100,0
2011-08-31,5.2,5.37,5.2,5.36,3400,0
2011-09-01,5.37,5.37,5.22,5.35,3210,0
2011-09-02,5.38,5.38,5.33,5.38,1800,0
2011-09-06,5.38,5.38,5.3,5.35,2700,0
2011-09-07,5.38,5.45,5.26,5.34,16795,0
2011-09-08,5.38,5.51,5.31,5.51,5121,0
2011-09-09,5.48,5.48,5.27,5.36,23173,0
2011-09-12,5.31,5.46,5.26,5.27,14792,0
2011-09-13,5.58,5.58,5.3,5.32,8639,0
2011-09-14,5.36,5.4,5.29,5.29,2994,0
2011-09-15,5.35,5.4,5.25,5.38,2600,0
2011-09-16,5.39,5.51,5.26,5.51,6701,0
2011-09-19,5.37,5.8,5.36,5.44,9706,0
2011-09-20,5.44,5.58,5.4,5.54,14621,0
2011-09-21,5.49,5.49,5.31,5.46,2225,0
2011-09-22,5.95,5.95,5.35,5.45,1600,0
2011-09-23,5.29,5.41,5.24,5.41,6348,0
2011-09-26,5.42,5.45,5.31,5.44,6923,0
2011-09-27,5.34,5.45,5.34,5.35,1639,0
2011-09-28,5.44,5.45,5.36,5.41,6610,0
2011-09-29,5.49,5.49,5.41,5.49,4200,0
2011-09-30,5.5,5.5,5.35,5.35,3400,0
2011-10-03,5.35,5.48,5.35,5.47,24212,0
2011-10-04,5.35,5.48,5.31,5.4,2900,0
2011-10-05,5.4,5.4,5.01,5.1,14590,0
2011-10-06,4.89,5.32,4.72,5.13,8101,0
2011-10-10,5.2,5.23,5.2,5.23,600,0
2011-10-11,5.24,5.24,5.23,5.23,1541,0
2011-10-12,5.23,5.25,5.2,5.2,1080,0
2011-10-13,5.25,5.28,5.25,5.28,200,0
2011-10-14,5.29,5.31,5.28,5.31,2300,0
2011-10-17,5.3,5.3,5.13,5.23,6800,0
2011-10-18,5.16,5.44,5.16,5.4,8635,0
2011-10-19,5.46,5.46,5.29,5.43,900,0
2011-10-20,5.31,5.44,5.31,5.43,555,0
2011-10-21,5.31,5.39,5.31,5.39,1578,0
2011-10-24,5.35,5.4,5.29,5.32,7578,0
2011-10-25,5.29,5.44,5.2,5.2,8085,0
2011-10-26,5.27,5.29,5.11,5.25,4016,0
2011-10-27,5.1,5.25,5.1,5.25,3500,0
2011-10-28,5.23,5.24,5.16,5.16,10050,0
2011-10-31,5.15,5.2,5.15,5.17,2000,0
2011-11-01,5.15,5.2,5.1,5.2,17760,0
2011-11-02,5.25,5.25,5.1,5.2,1100,0
2011-11-03,5.1,5.2,5.1,5.2,600,0
2011-11-04,5.2,5.2,5.11,5.15,2700,0
2011-11-07,5.1,5.16,5.1,5.16,478,0
2011-11-08,5.1,5.2,5.1,5.2,5100,0
2011-11-09,5.12,5.2,5.12,5.17,3400,0
2011-11-10,5.19,5.25,5.14,5.25,3000,0
2011-11-11,5.12,5.14,5.12,5.12,3811,0
2011-11-14,5.29,5.37,5.25,5.37,2500,0
2011-11-15,5.3,5.34,5.29,5.34,924,0
2011-11-16,5.41,5.41,5.29,5.4,3600,0
2011-11-17,5.35,5.4,5.35,5.39,5700,0
2011-11-18,5.4,5.44,5.25,5.44,17234,0
2011-11-21,5.45,5.45,5.3,5.33,8240,0
2011-11-22,5.45,5.49,5.41,5.49,900,0
2011-11-23,5.45,5.47,5.45,5.47,700,0
2011-11-25,5.3,5.48,5.3,5.47,331,0
2011-11-28,5.49,5.49,5.26,5.43,1466,0
2011-11-29,5.47,5.47,5.33,5.46,2292,0
2011-11-30,5.46,5.46,5.37,5.44,7600,0
2011-12-01,5.37,5.45,5.33,5.44,1400,0
2011-12-02,5.43,5.5,5.37,5.44,23080,0
2011-12-06,5.41,5.51,5.38,5.49,700,0
2011-12-07,5.58,5.58,5.38,5.49,6400,0
2011-12-08,5.42,5.45,5.4,5.4,5600,0
2011-12-09,5.49,5.49,5.29,5.32,875,0
2011-12-12,5.51,5.53,5.32,5.43,5700,0
2011-12-13,5.31,5.66,5.31,5.6,19744,0
2011-12-14,5.65,5.65,5.45,5.45,24527,0
2011-12-16,5.5,5.6,5.45,5.46,3200,0
2011-12-19,5.6,5.66,5.34,5.46,15307,0
2011-12-20,5.49,5.6,5.45,5.54,1996,0
2011-12-21,5.63,5.63,5.45,5.54,3502,0
2011-12-22,5.49,5.6,5.34,5.6,2500,0
2011-12-23,5.6,5.62,5.4,5.62,3178,0
2011-12-27,5.62,5.63,5.54,5.55,8656,0
2011-12-28,5.59,5.63,5.58,5.62,5850,0
2011-12-29,5.86,5.86,5.62,5.62,3800,0
2011-12-30,5.6,5.7645,5.54,5.6,2824,0
2012-01-03,5.69,5.79,5.64,5.79,17555,0
2012-01-04,5.71,5.72,5.6,5.64,4478,0
2012-01-05,5.65,5.68,5.5,5.68,1254,0
2012-01-06,5.57,5.68,5.51,5.65,2561,0
2012-01-09,5.5,5.65,5.41,5.59,22466,0
2012-01-10,5.65,5.65,5.42,5.59,7700,0
2012-01-11,5.65,5.65,5.41,5.5,5328,0
2012-01-12,5.65,5.65,5.41,5.6,8244,0
2012-01-13,5.64,5.85,5.61,5.82,42028,0
2012-01-17,5.86,5.92,5.86,5.92,12675,0
2012-01-18,6.01,6.01,5.93,5.93,14482,0
2012-01-19,5.93,5.99,5.57,5.93,11836,0
2012-01-20,5.91,6.14,5.91,5.98,17284,0
2012-01-23,6.09,6.09,6.03,6.03,3360,0
2012-01-24,5.98,6.06,5.93,6.02,7060,0
2012-01-25,6,6.19,5.91,6.13,49023,0
2012-01-26,6.05,6.32,6.05,6.29,30904,0
2012-01-27,7.01,8.68,7.01,8.6,246694,0
2012-01-30,8.32,8.95,8.3,8.74,116233,0
2012-01-31,8.69,9.2,8.55,9.01,186834,0
2012-02-01,9.14,9.2,8.85,9.05,169188,0
2012-02-02,9.08,9.88,8.95,9.36,63268,0
2012-02-03,9.25,9.63,9.03,9.54,37349,0
2012-02-06,9.23,9.49,8.81,9.18,51721,0
2012-02-07,9.2,9.5,9,9.5,22132,0
2012-02-08,9.4,10.79,9.4,10.67,81037,0
2012-02-09,10.53,10.65,10.15,10.33,26121,0
2012-02-10,10.4,10.49,10.2,10.49,17746,0
2012-02-13,10.28,10.68,10.28,10.59,33632,0
2012-02-14,10.68,10.78,10.04,10.1,62107,0
2012-02-15,10.12,11,10.12,10.75,59300,0
2012-02-16,10.83,10.85,10.67,10.83,12244,0
2012-02-17,10.8,10.85,10.76,10.77,13066,0
2012-02-21,10.77,10.96,10.66,10.96,19032,0
2012-02-22,10.94,11.68,10.94,11.46,83802,0
2012-02-23,11.57,11.88,11.48,11.82,30856,0
2012-02-24,11.85,12.39,11.74,12.36,49894,0
2012-02-27,12.32,12.8,12.12,12.7,43907,0
2012-02-28,12.97,14.14,12.75,14.03,101876,0
2012-02-29,14.3,14.35,13.5,13.96,79189,0
2012-03-01,14.22,14.29,13.74,13.93,27071,0
2012-03-02,13.9,13.9,13,13.5,75189,0
2012-03-05,13.13,13.49,12.86,13.2,35422,0
2012-03-06,12.96,12.96,11.8,12.18,108791,0
2012-03-07,12.05,12.4,11.85,12.24,19776,0
2012-03-08,12.39,12.39,11.9,12.1,16010,0
2012-03-09,12.25,12.25,11.6,11.72,27845,0
2012-03-12,11.78,11.78,11.13,11.38,31984,0
2012-03-13,11.26,12.75,11.26,12.75,38216,0
2012-03-14,12.79,12.96,12.25,12.5,38297,0
2012-03-15,12.55,12.8,12.26,12.32,23297,0
2012-03-16,12.6,12.6,12,12.6,31457,0
2012-03-19,12.52,13.44,12.22,13.24,40178,0
2012-03-20,13.08,13.5,12.89,13,57578,0
2012-03-21,13.06,13.32,12.39,13.11,30974,0
2012-03-22,12.78,13.26,12.66,12.86,47901,0
2012-03-23,13.04,13.32,12.68,13.3,26770,0
2012-03-26,13.29,13.76,13.14,13.3,47385,0
2012-03-27,13.35,13.51,13.01,13.31,21309,0
2012-03-28,13.38,13.42,12.76,12.81,24808,0
2012-03-29,12.75,12.9,12.5,12.81,24291,0
2012-03-30,12.91,13.49,12.61,13.29,15083,0
2012-04-02,13.26,13.26,12.98,13.09,5657,0
2012-04-03,13.2,13.2,12.95,13.03,10603,0
2012-04-04,13.03,13.15,12.84,13.1,18583,0
2012-04-05,13.01,13.2,12.75,13.17,16776,0
2012-04-09,13.14,13.55,13.1,13.28,15535,0
2012-04-10,13.37,13.74,12.86,13.03,25901,0
2012-04-11,13.18,13.55,13.18,13.55,11840,0
2012-04-12,13.5,13.59,13.25,13.38,20328,0
2012-04-13,13.42,13.46,13.25,13.45,8643,0
2012-04-16,13.31,13.54,13.3,13.3,9287,0
2012-04-17,13.44,14.19,13.3,14,45987,0
2012-04-18,14.2,14.95,14.2,14.84,54576,0
2012-04-19,14.89,14.96,13.7,14,42642,0
2012-04-20,14.75,15.03,14.01,14.49,35138,0
2012-04-23,14.49,15,14.04,14.85,24252,0
2012-04-24,14.93,14.93,14.5,14.7,24481,0
2012-04-25,14.66,15.09,13.92,13.99,36708,0
2012-04-26,13.86,14.38,13.7,13.78,44012,0
2012-04-27,13.86,14.2,12.76,13.2,119723,0
2012-04-30,12.91,13.5,12.76,12.99,24047,0
2012-05-01,13.04,13.1,12.76,12.9,31998,0
2012-05-02,12.77,13,12.42,12.78,37022,0
2012-05-03,12.72,12.85,12.26,12.35,27453,0
2012-05-04,12.28,12.53,12,12.2,10350,0
2012-05-07,12.18,12.92,12.18,12.52,40323,0
2012-05-08,12.42,12.73,12.03,12.06,40067,0
2012-05-09,12.05,12.15,11.62,12.05,36318,0
2012-05-10,12.07,12.36,11.99,12.3,48695,0
2012-05-11,12.33,12.33,11.88,11.95,8359,0
2012-05-14,11.86,11.95,11.67,11.74,22707,0
2012-05-15,11.73,12.75,11.65,12.66,16420,0
2012-05-16,12.62,12.78,12.09,12.2,19604,0
2012-05-17,12.23,12.3,11.79,11.84,23606,0
2012-05-18,11.84,12.1,11.65,11.9,47557,0
2012-05-21,11.97,12.37,11.68,12.28,22339,0
2012-05-22,12.28,12.44,11.88,12.12,7625,0
2012-05-23,11.99,12.11,11.89,12.05,14102,0
2012-05-24,12.02,12.46,12.02,12.23,4320,0
2012-05-25,12.32,12.32,12.06,12.06,2902,0
2012-05-29,12.11,12.55,12.11,12.34,6070,0
2012-05-30,12.27,12.76,12.25,12.75,3150,0
2012-05-31,12.74,12.85,12.3,12.85,5650,0
2012-06-01,12.65,13.07,12.07,12.07,13439,0
2012-06-04,11.19,12.1,11.19,11.9,18311,0
2012-06-05,11.82,12.01,11.41,12,73704,0
2012-06-06,12.04,12.3,12,12.29,19413,0
2012-06-07,12.31,12.31,11.52,11.57,38498,0
2012-06-08,11.61,11.67,11.05,11.36,21950,0
2012-06-11,11.14,11.25,10.8,10.8,27543,0
2012-06-12,10.8,11.21,10.09,11.12,24616,0
2012-06-13,11.07,11.35,10.64,11.28,7108,0
2012-06-14,11.49,11.49,11.25,11.4,15500,0
2012-06-15,10.75,11.53,10.69,11.28,20197,0
2012-06-18,11.22,11.58,11.22,11.53,5737,0
2012-06-19,11.44,11.79,11.44,11.71,15175,0
2012-06-20,11.5,11.79,11.5,11.6,2234,0
2012-06-21,11.79,11.99,11.51,11.65,9450,0
2012-06-22,11.77,12.91,11.66,12.91,45749,0
2012-06-25,12.63,13.31,12.35,12.55,26600,0
2012-06-26,12.6,13.08,12.6,12.98,2103,0
2012-06-27,13.14,13.14,12.6,12.89,13751,0
2012-06-28,12.89,13.1,12.54,12.7,22897,0
2012-06-29,12.78,12.97,12.55,12.9,20762,0
2012-07-02,13.03,13.09,11.79,12.65,18179,0
2012-07-03,12.54,12.85,12.54,12.75,4000,0
2012-07-05,12.8,12.8,11.62,12.77,5950,0
2012-07-06,12.16,12.77,12.16,12.7,4600,0
2012-07-09,12.77,12.77,12.77,12.77,100,0
2012-07-10,12.8,13,12.65,12.95,19547,0
2012-07-11,13,13,12.7,12.7,1763,0
2012-07-12,12.3,12.95,12.3,12.7,6300,0
2012-07-13,12.5,12.94,12.45,12.85,8948,0
2012-07-16,12.84,12.85,12.65,12.8,4500,0
2012-07-17,12.64,12.8,11.62,12.26,34868,0
2012-07-18,12.11,12.33,11.84,12,10739,0
2012-07-19,12.08,12.35,12,12.23,2409,0
2012-07-20,12.09,12.3,11.78,12.3,3879,0
2012-07-23,12.17,12.3,11.61,12.3,1800,0
2012-07-24,12.26,12.3,12,12.26,2368,0
2012-07-25,12.29,12.29,11.65,11.96,11133,0
2012-07-26,12,12.3,11.95,12.1,11884,0
2012-07-27,12.61,15.48,12.59,15.45,249217,0
2012-07-30,15.25,15.45,14.5,15.2,68548,0
2012-07-31,15.02,16.15,15.02,15.79,61235,0
2012-08-01,15.9,16.49,15.9,16.2,26349,0
2012-08-02,16.31,16.65,16.2,16.6,28059,0
2012-08-03,16.74,16.8,16.33,16.6,27169,0
2012-08-06,16.5,17.05,16.42,16.99,15948,0
2012-08-07,16.83,17.26,16.82,17.09,29340,0
2012-08-08,17.05,17.05,16.5,16.86,24825,0
2012-08-09,17,17,16.52,16.92,4080,0
2012-08-10,16.88,16.99,16.52,16.8,9763,0
2012-08-13,16.69,16.95,16.52,16.94,29302,0
2012-08-14,17,17.89,16.92,17.6,37141,0
2012-08-15,17.63,18.26,17.63,18.03,39789,0
2012-08-16,18.23,18.3,18.1,18.2,21204,0
2012-08-17,18.2,18.75,18.2,18.58,22894,0
2012-08-20,18.85,19.25,18.56,19.19,47331,0
2012-08-21,19.45,19.45,17.76,18.72,105518,0
2012-08-22,18.46,18.46,17.75,18.23,36193,0
2012-08-23,18.01,18.1,17.76,18.05,27112,0
2012-08-24,18.05,18.25,17.82,18.1,22993,0
2012-08-27,18.14,18.8,17.86,18.64,45589,0
2012-08-28,18.58,19.23,18.58,18.78,14273,0
2012-08-29,18.98,19.19,17.85,18.97,3614,0
2012-08-30,18.95,19,18.71,18.74,1187,0
2012-08-31,18.73,19.22,18.73,18.97,22158,0
2012-09-04,18.79,18.82,18.36,18.5,9153,0
2012-09-05,18.08,18.5,18.06,18.25,17800,0
2012-09-06,18.55,19.04,18.32,18.98,10844,0
2012-09-07,18.93,18.95,18.64,18.81,9900,0
2012-09-10,18.69,19.23,18.65,19.22,5632,0
2012-09-11,19.02,20.56,19.02,19.95,48140,0
2012-09-12,19.98,20.23,19.57,20,10391,0
2012-09-13,19.85,20.04,19.61,20.04,5903,0
2012-09-14,20,20.2,19.57,19.79,10302,0
2012-09-17,19.58,19.58,19.09,19.48,24400,0
2012-09-18,18.66,19.35,18.66,19.348,9582,0
2012-09-19,19.16,20,18.641,19.92,20689,0
2012-09-20,19.89,19.89,19.4,19.85,4136,0
2012-09-21,19.96,20.24,19.571,19.9,17326,0
2012-09-24,20,20.25,19.59,20.16,21488,0
2012-09-25,19.93,20.1,19.92,19.95,4368,0
2012-09-26,19.42,20.06,19.35,20.06,24616,0
2012-09-27,20,20.09,19.86,20,6325,0
2012-09-28,19.74,20.83,19.74,20.27,33379,0
2012-10-01,20.35,20.35,19.41,19.41,25510,0
2012-10-02,19.3,19.9,19.3,19.83,6887,0
2012-10-03,19.78,19.78,19.36,19.7,9415,0
2012-10-04,19.5,19.5,19.222,19.28,17940,0
2012-10-05,19.01,19.3,18.73,18.99,41481,0
2012-10-08,18.83,18.95,18,18.19,43023,0
2012-10-09,17.91,17.91,16.01,16.01,29375,0
2012-10-10,15.75,16.42,14.78,16.1,78678,0
2012-10-11,16.61,16.61,16.02,16.05,22746,0
2012-10-12,16.1,17.86,16.1,17.7,32706,0
2012-10-15,18,18.45,17.53,17.98,17402,0
2012-10-16,18.25,18.45,17.89,18.22,23467,0
2012-10-17,17.99,18.65,17.75,18.14,27102,0
2012-10-18,17.89,18.3,17.678,17.8,9339,0
2012-10-19,17.62,17.92,16.89,17.58,5447,0
2012-10-22,17.78,17.78,17.25,17.37,4459,0
2012-10-23,17,17.34,16.56,17.34,15615,0
2012-10-24,17.32,17.4,17.2,17.2,2872,0
2012-10-25,16.85,17.709,16.39,17.5,8456,0
2012-10-26,17.38,18,17.14,17.57,19596,0
2012-10-31,17.5,17.5,17.12,17.47,9776,0
2012-11-01,17.49,18.05,17.49,18.05,7152,0
2012-11-02,17.94,18.43,17.63,18.11,23940,0
2012-11-05,18.17,18.28,18.04,18.15,10353,0
2012-11-06,18.24,18.24,17.42,17.78,20198,0
2012-11-07,18.33,18.33,17.03,17.52,9253,0
2012-11-08,17.06,17.52,16.419,16.61,32968,0
2012-11-09,16.7,17.38,16.45,16.61,11715,0
2012-11-12,16.61,17.21,16.2,16.25,6870,0
2012-11-13,16.14,16.91,16.14,16.63,19914,0
2012-11-14,16.63,16.8,16.05,16.472,23790,0
2012-11-15,16.32,17.29,16.32,16.79,5030,0
2012-11-16,16.71,16.75,16.22,16.75,3100,0
2012-11-19,16.75,16.79,16.3,16.5,7122,0
2012-11-20,16.4,16.4,16,16.33,11598,0
2012-11-21,16.35,16.86,16.15,16.59,39330,0
2012-11-23,16.75,16.75,16.26,16.41,18459,0
2012-11-26,16.58,16.92,16.41,16.59,23849,0
2012-11-27,16.7,17.72,16.48,17.29,29050,0
2012-11-28,14.79,15.75,14.14,14.85,161861,0
2012-11-29,15.78,15.78,15.06,15.49,33645,0
2012-11-30,15.49,15.49,14.81,15.08,25569,0
2012-12-03,15.02,15.24,14.69,15,46509,0
2012-12-04,14.92,14.97,14.5,14.89,17948,0
2012-12-05,14.7,14.85,14.6,14.62,5743,0
2012-12-06,14.61,14.8,14.13,14.13,34373,0
2012-12-07,14.66,14.68,14.01,14.18,30740,0
2012-12-10,14.2,15.035,14.2,14.8,35682,0
2012-12-11,14.8,14.8,14.32,14.5,11447,0
2012-12-12,14.26,14.51,14.21,14.33,7163,0
2012-12-13,14.3,14.43,14.25,14.4,4238,0
2012-12-14,14.19,14.4,13.75,14.21,33664,0
2012-12-17,14.2,14.2,14,14.01,29119,0
2012-12-18,14.02,14.29,13.9,13.91,33302,0
2012-12-19,14.01,14.23,13.75,13.87,19642,0
2012-12-20,13.95,14.23,13.91,14.11,14524,0
2012-12-21,14.07,14.37,13.8,13.81,9032,0
2012-12-24,13.7,14.1,13.7,14,5415,0
2012-12-26,14.05,14.1,13.46,13.73,16302,0
2012-12-27,13.84,13.99,13.769,13.86,7700,0
2012-12-28,13.9,13.98,13.76,13.76,11787,0
2012-12-31,13.7,13.96,13.7,13.81,15995,0
2013-01-02,13.88,14.4,13.82,14.13,31291,0
2013-01-03,14.4,14.6,14.13,14.33,30407,0
2013-01-04,14.41,14.55,14.2,14.29,22747,0
2013-01-07,14.3,14.55,14.15,14.26,27176,0
2013-01-08,14.34,14.34,13.63,13.7,51331,0
2013-01-09,13.62,13.78,13.3,13.56,49615,0
2013-01-10,13.5,13.67,13.18,13.34,23515,0
2013-01-11,13.26,13.27,12.9,13.04,21483,0
2013-01-14,13.02,13.04,12.71,12.82,22599,0
2013-01-15,12.76,12.78,12.65,12.65,31274,0
2013-01-16,12.74,12.88,12.32,12.43,38665,0
2013-01-17,12.52,12.972,12.37,12.55,61795,0
2013-01-18,12.53,12.535,12.3,12.4,13570,0
2013-01-22,12.4,12.4,12.03,12.2,60150,0
2013-01-23,11.11,12.8,11.11,12.7,80308,0
2013-01-24,12.58,13.7,12.55,13.25,34274,0
2013-01-25,13.24,13.568,12.85,13.14,30252,0
2013-01-28,13.11,13.14,12.51,12.88,29393,0
2013-01-29,12.8,12.8,12.52,12.52,12017,0
2013-01-30,12.41,12.41,11.77,12.08,37351,0
2013-01-31,12.17,12.2,11.97,12.16,30318,0
2013-02-01,12.12,12.65,11.7,12.5,25413,0
2013-02-04,12.45,12.5,11.78,12.08,26213,0
2013-02-05,12.08,12.12,11.87,12.06,26076,0
2013-02-06,12,12.15,11.74,11.75,25420,0
2013-02-07,11.79,12.02,11.57,11.94,16419,0
2013-02-08,11.92,12,11.76,11.85,12568,0
2013-02-11,11.9,12.3,11.59,12.16,11947,0
2013-02-12,12.329,12.329,11.76,11.8,128159,0
2013-02-13,11.88,11.89,11,11.7,26991,0
2013-02-14,11.58,11.59,11.26,11.269,20025,0
2013-02-15,11.14,11.29,10.84,11.27,32004,0
2013-02-19,11.28,11.8,11.28,11.465,12814,0
2013-02-20,11.45,11.58,11.25,11.55,9353,0
2013-02-21,11.4,11.57,11.17,11.5,12001,0
2013-02-22,11.5,12.46,11.5,12.02,31396,0
2013-02-25,12.08,12.23,11.47,11.83,26587,0
2013-02-26,12.01,12.01,11.47,11.61,15148,0
2013-02-27,11.65,11.65,11.2,11.224,17615,0
2013-02-28,11.25,11.59,10.72,10.88,87630,0
2013-03-01,10.94,11.68,10.81,11.529,9914,0
2013-03-04,11.68,12.12,11.183,11.7,24194,0
2013-03-05,11.69,12.3,11.51,11.92,25155,0
2013-03-06,11.96,12.44,11.96,12.35,16390,0
2013-03-07,12.35,13.05,12.35,12.89,30613,0
2013-03-08,12.93,13.15,12.73,12.76,44861,0
2013-03-11,12.87,13.16,12.15,13.05,25167,0
2013-03-12,12.86,12.91,12.36,12.36,9887,0
2013-03-13,12.47,12.47,12.14,12.22,8400,0
2013-03-14,12.18,13.39,12.18,12.75,28837,0
2013-03-15,12.8,13.25,12.48,12.78,30669,0
2013-03-18,12.68,13.36,12.49,13.19,37239,0
2013-03-19,13.31,14.593,13.31,14.49,66761,0
2013-03-20,14.54,15.3,13.87,15.21,68205,0
2013-03-21,15.2,15.33,14.85,15.12,26926,0
2013-03-22,15.13,15.14,14.16,14.52,32243,0
2013-03-25,14.92,15.05,14.35,14.68,18744,0
2013-03-26,14.74,14.99,14.68,14.99,8532,0
2013-03-27,14.85,15.25,14.79,15.2,29803,0
2013-03-28,15.2,15.25,14.9,15,26248,0
2013-04-01,15.01,15.06,14.758,14.89,10830,0
2013-04-02,14.87,15.01,13.9,14.12,19299,0
2013-04-03,14.12,14.31,13.85,14.27,9128,0
2013-04-04,14.03,14.09,13.76,14.09,11938,0
2013-04-05,13.24,14.46,13.24,14.09,30805,0
2013-04-08,14.15,14.32,13.78,14.02,13798,0
2013-04-09,13.91,14.28,13.7,13.89,14070,0
2013-04-10,14.3,14.34,13.62,13.83,38461,0
2013-04-11,13.91,14.45,13.68,13.92,25533,0
2013-04-12,13.91,14.44,13.61,14.199,21462,0
2013-04-15,14.12,14.48,13.56,13.89,10265,0
2013-04-16,13.7,13.895,13.51,13.51,10536,0
2013-04-17,13.42,13.57,12.97,13.25,10767,0
2013-04-18,13.07,13.179,12.84,12.87,7413,0
2013-04-19,13.03,13.2,12.76,12.9,17930,0
2013-04-22,12.86,13.16,12.67,12.82,5982,0
2013-04-23,12.84,13.01,12.82,12.86,8558,0
2013-04-24,13.967,13.967,12.85,13.04,16387,0
2013-04-25,13.45,13.45,12.75,12.81,29830,0
2013-04-26,12.88,12.98,12.44,12.72,85224,0
2013-04-29,12.7,13.4,12.65,12.98,10875,0
2013-04-30,12.99,12.99,12.51,12.6,17657,0
2013-05-01,12.59,12.76,12.47,12.49,8864,0
2013-05-02,12.48,12.9,12.48,12.5,5402,0
2013-05-03,12.59,12.82,12.45,12.6,6379,0
2013-05-06,12.62,12.76,12.49,12.69,3795,0
2013-05-07,12.7,12.975,12.67,12.67,1600,0
2013-05-08,12.51,12.85,12.46,12.461,11220,0
2013-05-09,12.51,12.89,12.51,12.58,9709,0
2013-05-10,12.56,12.81,12.46,12.51,3394,0
2013-05-13,12.57,13.09,12.49,12.68,5682,0
2013-05-14,12.78,12.89,12.62,12.62,1241,0
2013-05-15,12.51,12.89,12.47,12.8,8211,0
2013-05-16,12.65,12.96,12.4,12.52,6550,0
2013-05-17,12.58,13.092,12.58,13,22651,0
2013-05-20,13,13.01,12.95,12.99,4810,0
2013-05-21,12.98,13.079,12.71,12.76,7868,0
2013-05-22,12.79,13.4,12.726,13.18,33017,0
2013-05-23,13.07,13.85,13.07,13.69,13660,0
2013-05-24,13.69,14.99,13.69,14.53,22528,0
2013-05-28,14.74,15.1,14.69,14.85,28770,0
2013-05-29,14.81,14.894,14.5,14.84,24695,0
2013-05-30,14.85,14.9,14.47,14.71,11325,0
2013-05-31,14.8,14.9,14.6,14.71,9563,0
2013-06-03,14.7,14.7,13.2,14.42,27701,0
2013-06-04,14.3,14.38,14.05,14.17,16669,0
2013-06-05,14.18,14.24,14,14.17,7039,0
2013-06-06,14.16,14.18,13.85,13.98,5116,0
2013-06-07,14.19,14.48,13.95,14.13,4639,0
2013-06-10,14.28,14.5,13.95,13.96,8598,0
2013-06-11,13.99,14.23,13.69,13.8,12212,0
2013-06-12,13.98,14.32,13.95,13.97,2296,0
2013-06-13,13.95,14.9,13.93,14.48,46358,0
2013-06-14,14.52,14.9,14.15,14.6,8558,0
2013-06-17,14.97,17.59,14.6,16.25,118530,0
2013-06-18,16.96,19.23,16.57,18.97,140707,0
2013-06-19,19.16,19.599,18.35,18.61,72993,0
2013-06-20,18.51,18.85,18.05,18.65,59241,0
2013-06-21,18.84,18.85,18.16,18.42,47489,0
2013-06-24,18.39,18.71,18.072,18.49,22993,0
2013-06-25,18.54,18.54,17.6,18.16,50956,0
2013-06-26,18.21,18.4,17.6,17.622,23935,0
2013-06-27,17.89,17.89,17.5,17.74,27149,0
2013-06-28,17.67,18.04,17.27,18.04,34289,0
2013-07-01,18.24,18.3,17.7,17.73,21665,0
2013-07-02,17.311,17.769,17.311,17.6,10330,0
2013-07-03,17.44,17.8,17.38,17.74,16108,0
2013-07-05,17.69,17.8,17.32,17.71,12767,0
2013-07-08,17.83,18.4,17.72,18.16,20109,0
2013-07-09,18.16,18.42,17.83,18.05,8651,0
2013-07-10,17.94,18.47,17.94,18.22,10386,0
2013-07-11,18.22,18.48,18.1,18.24,7400,0
2013-07-12,18.38,18.99,18.1,18.35,50962,0
2013-07-15,18.45,19.65,18.45,18.98,86571,0
2013-07-16,19.16,19.46,18.9,19.21,21702,0
2013-07-17,19.27,19.42,19.24,19.4,16405,0
2013-07-18,19.3,19.47,18.923,19.21,24222,0
2013-07-19,19.3,19.47,19.11,19.17,13311,0
2013-07-22,19.28,19.75,19.14,19.48,41062,0
2013-07-23,19.33,19.57,18.95,19.19,51115,0
2013-07-24,18.99,19.09,18.24,18.29,18404,0
2013-07-25,18.5,18.77,18.15,18.55,50793,0
2013-07-26,18.13,19.8,18.13,19.49,90511,0
2013-07-29,19.3,20.75,18.51,20.57,53130,0
2013-07-30,20.51,20.66,19.7,19.85,33791,0
2013-07-31,19.93,21,19.93,20.55,27596,0
2013-08-01,20.73,21.61,20.4,21.51,31246,0
2013-08-02,21.67,22.88,21.53,22.28,37305,0
2013-08-05,22.11,23.17,21.02,22.85,50648,0
2013-08-06,22.77,23.24,22.17,22.85,50233,0
2013-08-07,22.51,22.84,22.01,22.83,30097,0
2013-08-08,22.72,22.935,21.92,22.85,45423,0
2013-08-09,22.62,22.62,21.13,21.56,58663,0
2013-08-12,21.26,23.71,20.84,22.89,55074,0
2013-08-13,23,23.626,22.55,22.96,18774,0
2013-08-14,22.73,24.045,22.73,23.53,32689,0
2013-08-15,23.58,23.58,22.8,23.22,50014,0
2013-08-16,23.29,23.57,22.01,23.12,12305,0
2013-08-19,23,23.48,22.87,23.32,36280,0
2013-08-20,23.41,23.819,23,23.31,45338,0
2013-08-21,23.22,23.6,23.15,23.48,24091,0
2013-08-22,23.32,23.75,22.98,23.69,14202,0
2013-08-23,23.53,23.69,22.625,23.43,25039,0
2013-08-26,23.24,23.51,22.8,23.22,30971,0
2013-08-27,22.76,23.17,22.23,22.4,22302,0
2013-08-28,22.2,23.12,21.811,23.12,69018,0
2013-08-29,23.17,23.55,22.77,23.1,23740,0
2013-08-30,23.06,24.389,22.731,23.9,32542,0
2013-09-03,24.14,24.74,24.11,24.5,29913,0
2013-09-04,24.46,24.6,23.65,24.09,26711,0
2013-09-05,24.19,24.8,23.87,24.5,19000,0
2013-09-06,24.95,29.91,24.91,28.92,250155,0
2013-09-09,28.91,30.82,28.28,29.81,102335,0
2013-09-10,30.51,30.64,29.59,29.67,52712,0
2013-09-11,30,30.25,28.931,30,39317,0
2013-09-12,30.17,30.19,29.01,29.17,23379,0
2013-09-13,29,30,28.98,29.23,37438,0
2013-09-16,29.5,30.109,28.98,29.51,33397,0
2013-09-17,29.59,29.96,29.07,29.5,32541,0
2013-09-18,29.48,30.28,29.25,29.7,44194,0
2013-09-19,29.7,30,29.25,29.99,15228,0
2013-09-20,29.99,30,29.5,29.77,18124,0
2013-09-23,29.9,30.18,29.45,30,35343,0
2013-09-24,29.79,31,29.79,30.79,82700,0
2013-09-25,30.8,31,30.4,30.4,30600,0
2013-09-26,30.37,30.8,30.16,30.69,35200,0
2013-09-27,30.39,30.8,27.56,28.25,69592,0
2013-09-30,27.77,28.37,27.53,27.9,36901,0
2013-10-01,28,28.5,27.68,28.12,14232,0
2013-10-02,28.21,29.56,28.08,28.78,28100,0
2013-10-03,28.81,29.28,28.54,28.54,9600,0
2013-10-04,28.53,29.07,27.55,28.22,25400,0
2013-10-07,28.03,31.61,28.03,30.59,175800,0
2013-10-08,31.12,31.35,27.81,28.15,55700,0
2013-10-09,28.3,29.05,26.53,27.4,80000,0
2013-10-10,27.74,28.6,27.39,28.45,22669,0
2013-10-11,28.14,28.6,27.75,28.24,19993,0
2013-10-14,28.14,28.96,27.81,28.88,18973,0
2013-10-15,29.67,30.04,27.85,27.86,19332,0
2013-10-16,28.37,28.7,27.59,28.18,37688,0
2013-10-17,27.87,29.55,27.3,29.35,58200,0
2013-10-18,29.35,29.5,28.52,28.74,12000,0
2013-10-21,28.65,28.99,28.12,28.6,45300,0
2013-10-22,28.57,28.82,28,28.52,16300,0
2013-10-23,28.56,29,28.56,28.79,11200,0
2013-10-24,28.9,28.94,28.4,28.5,32800,0
2013-10-25,28.75,28.92,28.42,28.73,9700,0
2013-10-28,28.6,29.4,28.21,28.82,34200,0
2013-10-29,28.78,28.8,26.97,28.39,12400,0
2013-10-30,28.07,30,27.83,29.34,48100,0
2013-10-31,30.96,30.99,29.501,30.2,73208,0
2013-11-01,30.5,33.34,30.2,33,88500,0
2013-11-04,33.64,34.59,33.28,34,97700,0
2013-11-05,34.16,34.85,33.3,34.45,28032,0
2013-11-06,34.85,38.7,34.85,36.5,64300,0
2013-11-07,37.35,38.25,36.04,36.4,63900,0
2013-11-08,36.11,37.22,35,36.59,115800,0
2013-11-11,36.26,37,35.64,36.59,25921,0
2013-11-12,36.39,36.81,33.01,35.31,62748,0
2013-11-13,35.61,36.84,35.01,36.06,30164,0
2013-11-14,36,36.17,34.08,35.5,45000,0
2013-11-15,35.5,36.72,34.51,35.25,37600,0
2013-11-18,36.03,36.03,34.5,34.57,50800,0
2013-11-19,33.85,33.85,28.081,32,578607,0
2013-11-20,32.13,32.41,30.22,31.45,151300,0
2013-11-21,31.13,32.4,30.53,31.21,81900,0
2013-11-22,30.97,31.75,30.6,31.28,66600,0
2013-11-25,31.2,33.1,30.85,32.46,86500,0
2013-11-26,32.59,33.3,32.01,32.37,27000,0
2013-11-27,32.64,33.97,31.14,33.66,73200,0
2013-11-29,33.42,38,33.22,36.87,96327,0
2013-12-02,36.86,37.24,35.16,36.06,63900,0
2013-12-03,35.63,35.98,34,34.62,71700,0
2013-12-04,34.38,35.7,34.011,35.15,77252,0
2013-12-05,35.38,36.5,35.2,36.23,48230,0
2013-12-06,36.6,38.69,36.6,37.85,105200,0
2013-12-09,38.01,38.31,36.85,37,39500,0
2013-12-10,37.12,37.99,36.99,37.52,46200,0
2013-12-11,37.21,37.75,35.5,35.54,41500,0
2013-12-12,35.45,36.01,34.49,35.5,68600,0
2013-12-13,35.45,36.33,33.69,34.58,51100,0
2013-12-16,34.37,35,33.5,33.7,77800,0
2013-12-17,33.8,33.8,33.06,33.39,37286,0
2013-12-18,33.27,34.32,33.26,34.04,43100,0
2013-12-19,34.19,34.26,33.81,34.03,61000,0
2013-12-20,34.14,35,33.65,34.31,74700,0
2013-12-23,34.35,34.46,33.59,33.68,59100,0
2013-12-24,33.67,34.2,33.67,34.2,7295,0
2013-12-26,34.2,34.66,33.75,34.36,59100,0
2013-12-27,34.52,34.93,33.86,34.03,48300,0
2013-12-30,34.28,34.43,33.95,33.99,21200,0
2013-12-31,34.19,34.62,33.52,34.01,58400,0
2014-01-02,33.71,34.49,33.6,34.32,52261,0
2014-01-03,34.43,36.13,33.975,34.69,81207,0
2014-01-06,34.62,35.09,34.05,34.43,73500,0
2014-01-07,34.8,34.8,33.66,34.12,49700,0
2014-01-08,34.25,34.41,33.8,33.81,25500,0
2014-01-09,33.59,33.8,31.56,32.21,94400,0
2014-01-10,32.14,34.42,31.62,32.94,42900,0
2014-01-13,32.62,33.2,31,31.5,67100,0
2014-01-14,31.5,34.33,31.09,33.7,89500,0
2014-01-15,33.89,34.23,31.93,32.46,120000,0
2014-01-16,32.32,33.82,31.3,32.09,152285,0
2014-01-17,32.25,32.54,31.65,32.1,42200,0
2014-01-21,32.2,32.51,31.62,32.23,107400,0
2014-01-22,32.32,32.95,32.01,32.67,35800,0
2014-01-23,32.08,33.53,32.08,33.04,40200,0
2014-01-24,32.57,33.219,32.04,32.39,46997,0
2014-01-27,32.24,32.24,29.5,29.82,116246,0
2014-01-28,29.9,29.92,27.76,28.25,307359,0
2014-01-29,27.85,28.49,27.7,27.78,88700,0
2014-01-30,27.96,28.3,26.75,27.17,203500,0
2014-01-31,26.86,28.57,26.17,28,187807,0
2014-02-03,28.11,28.11,26,27.06,91518,0
2014-02-04,27.1,27.321,26.54,26.65,49526,0
2014-02-05,26.89,26.89,25.5,26.6,71031,0
2014-02-06,26.16,26.37,25.05,26.01,95515,0
2014-02-07,26,26.75,26,26.31,35524,0
2014-02-10,26.31,29.45,26,29.14,138334,0
2014-02-11,28.68,29.73,27.39,28.78,89222,0
2014-02-12,29,30.213,28.16,29.84,132279,0
2014-02-13,30.5,31.2,30,31.14,1096731,0
2014-02-14,31.196,31.36,29.038,30,189364,0
2014-02-18,30,30.55,29.69,30.01,63921,0
2014-02-19,30,31.28,30,30.72,147149,0
2014-02-20,31.04,33.122,30.15,32.64,198833,0
2014-02-21,32.6,33.83,31.86,32.36,102731,0
2014-02-24,32.71,32.91,32,32.19,41138,0
2014-02-25,33.15,34.28,33,33.22,167283,0
2014-02-26,33.36,33.86,32.544,33.24,73584,0
2014-02-27,33.02,33.9,32.63,33.49,69790,0
2014-02-28,33.25,33.93,32.21,33.61,86210,0
2014-03-03,33.3,33.8,31.64,33.22,139479,0
2014-03-04,33.39,34.14,32.72,33.13,65640,0
2014-03-05,33.07,33.85,32.77,33.68,90085,0
2014-03-06,33.92,34.1,32.09,32.93,159829,0
2014-03-07,32.9,32.9,31.31,32.11,92659,0
2014-03-10,31.94,32.99,31.268,32.73,86986,0
2014-03-11,32.7,32.7,29.81,30.36,176104,0
2014-03-12,30.5,30.6,29.39,30.53,109269,0
2014-03-13,30.16,30.18,28.03,29.06,84067,0
2014-03-14,29.15,29.48,28.55,29.04,68644,0
2014-03-17,29.21,29.545,29.07,29.5,77629,0
2014-03-18,29.79,30.59,29.078,29.96,72718,0
2014-03-19,30,30.93,29.09,29.99,89755,0
2014-03-20,30.65,31.18,29.75,30.53,177594,0
2014-03-21,30.58,30.8,29.28,30.59,190227,0
2014-03-24,30.28,30.8,29.2,29.98,126021,0
2014-03-25,30.27,31.01,28.69,28.77,80525,0
2014-03-26,28.75,29.21,26.77,27.26,161600,0
2014-03-27,27.21,27.33,26.1,26.65,153025,0
2014-03-28,26.73,27.14,26.26,26.6,146856,0
2014-03-31,26.72,27.85,26.51,27.12,99588,0
2014-04-01,27.36,28.308,27.36,28.07,106752,0
2014-04-02,28.14,28.425,27.27,27.71,91383,0
2014-04-03,27.79,27.83,25.66,25.74,101736,0
2014-04-04,25.98,26.325,24.46,24.63,108377,0
2014-04-07,24.56,24.58,23.16,23.49,88705,0
2014-04-08,23.31,24.45,23.3,23.72,229927,0
2014-04-09,23.88,24.595,22.56,22.87,205085,0
2014-04-10,22.91,23.09,20.54,20.71,357277,0
2014-04-11,13.9,15.32,13.3,14.67,2428906,0
2014-04-14,15.22,16,13.84,13.92,889002,0
2014-04-15,13.9,14.34,13.55,14.05,448149,0
2014-04-16,14.31,14.5,13.76,14.26,221606,0
2014-04-17,14.14,14.4,13.9,14.08,156599,0
2014-04-21,14.37,14.4,13.85,14.35,197737,0
2014-04-22,14.5,14.63,14.01,14.32,222394,0
2014-04-23,14.33,14.5,13.85,13.94,212544,0
2014-04-24,14.268,14.274,13.25,13.452,335550,0
2014-04-25,13.314,13.85,13.25,13.58,149300,0
2014-04-28,13.71,14.184,12.8,12.89,213828,0
2014-04-29,12.86,13.06,12.48,12.52,136329,0
2014-04-30,12.48,13.83,12.27,13.53,232190,0
2014-05-01,13.51,14.33,12.75,13.29,158242,0
2014-05-02,13.29,13.76,12.918,13.15,109555,0
2014-05-05,13.04,13.35,12.8,13.03,125306,0
2014-05-06,13.59,14,13.36,13.45,145597,0
2014-05-07,13.46,14.07,12.34,12.68,276503,0
2014-05-08,12.78,14.1,12.4,13.2,355034,0
2014-05-09,13.24,13.746,12.7,12.91,212437,0
2014-05-12,13.07,13.43,12.86,13.21,375645,0
2014-05-13,13.1,13.39,12.92,13.07,173743,0
2014-05-14,13.01,13.16,12.31,12.38,177004,0
2014-05-15,12.34,12.47,11.76,12.32,217133,0
2014-05-16,12.38,13.23,12.24,13.05,157709,0
2014-05-19,12.99,13.41,12.43,12.56,193250,0
2014-05-20,12.67,12.71,12,12.2,190193,0
2014-05-21,12.36,13.18,11.75,13.1,203684,0
2014-05-22,13.02,13.67,12.71,13.28,184737,0
2014-05-23,13.08,13.69,12.92,13.43,234029,0
2014-05-27,13.54,13.85,13.11,13.5,230487,0
2014-05-28,13.69,15.81,13.66,15.3,494486,0
2014-05-29,15.54,16.24,14.75,16.2,251364,0
2014-05-30,16.31,16.31,14.88,15.11,288255,0
2014-06-02,15.04,15.04,13.51,14.11,262002,0
2014-06-03,13.95,14.11,13.31,13.37,122910,0
2014-06-04,13.6,14.15,13.42,13.73,158913,0
2014-06-05,13.985,14.33,13.385,14.15,139093,0
2014-06-06,14.05,14.6,14.05,14.37,120862,0
2014-06-09,14.4,14.55,14.09,14.29,77530,0
2014-06-10,14.27,14.8,13.55,13.83,229100,0
2014-06-11,13.65,14.26,13.44,14.16,150098,0
2014-06-12,14.18,14.25,13.94,14.01,87455,0
2014-06-13,13.88,14.3,13.65,13.97,184867,0
2014-06-16,13.98,14.74,13.92,14.45,210783,0
2014-06-17,14.46,14.464,14.12,14.25,91014,0
2014-06-18,14.26,14.65,14.12,14.4,106742,0
2014-06-19,14.35,14.59,13.72,13.88,159571,0
2014-06-20,13.91,13.97,13.73,13.87,111539,0
2014-06-23,14.15,14.41,13.85,14.32,84945,0
2014-06-24,14.25,14.92,14.05,14.17,170967,0
2014-06-25,14.15,14.78,13.87,14.64,113908,0
2014-06-26,14.54,14.88,14.26,14.49,93989,0
2014-06-27,14.57,15.11,14.5,14.97,157717,0
2014-06-30,15.02,15.08,14.78,14.96,277111,0
2014-07-01,14.98,15.33,14.37,14.48,107921,0
2014-07-02,14.46,15.88,14.46,15.8,357200,0
2014-07-03,15.88,16,15.39,15.52,175254,0
2014-07-07,15.51,15.51,14,14.36,250230,0
2014-07-08,14.26,14.44,12.99,13.99,368707,0
2014-07-09,14.04,14.45,13.57,13.68,142047,0
2014-07-10,13.25,14.1,13.23,13.91,144235,0
2014-07-11,13.86,13.979,13.505,13.65,93985,0
2014-07-14,13.82,14.54,13.8,14.03,163884,0
2014-07-15,14,14.32,13.235,13.39,167713,0
2014-07-16,13.44,13.48,12.75,13.29,173947,0
2014-07-17,13.2,13.42,12.73,12.83,181844,0
2014-07-18,12.75,13.16,12.5,12.84,126628,0
2014-07-21,12.68,12.8,12.5,12.51,86974,0
2014-07-22,12.58,12.85,12.52,12.6,96356,0
2014-07-23,12.59,12.66,11.85,11.92,306269,0
2014-07-24,12.45,14.14,12.35,13.65,653805,0
2014-07-25,13.51,14.25,13.08,14.18,205205,0
2014-07-28,14.14,14.14,13.32,13.34,91831,0
2014-07-29,13.43,13.86,13.31,13.55,106783,0
2014-07-30,13.65,13.95,13.33,13.9,95237,0
2014-07-31,13.66,13.79,13.26,13.52,86301,0
2014-08-01,13.51,13.86,12.6,13.06,142547,0
2014-08-04,13.06,13.246,12.69,12.86,78493,0
2014-08-05,12.73,13.14,12.66,12.84,42444,0
2014-08-06,12.76,13.26,12.51,12.59,105867,0
2014-08-07,12.69,12.96,12.61,12.69,40466,0
2014-08-08,12.7,12.94,12.6,12.81,94673,0
2014-08-11,12.9,13.5,12.9,13.26,138612,0
2014-08-12,13.22,13.4,12.74,12.91,74457,0
2014-08-13,12.95,13.51,12.67,13.37,76973,0
2014-08-14,13.39,13.39,12.91,13.18,32772,0
2014-08-15,13.22,13.4,12.77,12.92,81901,0
2014-08-18,13.08,13.48,13.01,13.2,64879,0
2014-08-19,13.2,13.41,13.03,13.38,64333,0
2014-08-20,13.27,13.5,12.99,13.03,77007,0
2014-08-21,13.09,13.21,12.86,13.12,84439,0
2014-08-22,13.08,13.24,12.94,13.06,20058,0
2014-08-25,13.01,13.24,12.69,12.82,80100,0
2014-08-26,12.85,13.44,12.85,13.18,66609,0
2014-08-27,13.03,13.125,12.86,12.99,41168,0
2014-08-28,13,13,12.51,12.62,81360,0
2014-08-29,12.61,13.28,12.61,13.19,148911,0
2014-09-02,13.22,13.305,12.85,13.21,105232,0
2014-09-03,13.24,13.24,12.85,12.96,44290,0
2014-09-04,12.98,13.06,12.69,12.71,89678,0
2014-09-05,12.65,12.66,12.15,12.29,129193,0
2014-09-08,12.27,12.38,11.94,12.21,89390,0
2014-09-09,12.18,12.3,11.77,11.83,87763,0
2014-09-10,11.85,12,11.58,11.9,70745,0
2014-09-11,11.77,12.066,11.46,11.93,165993,0
2014-09-12,11.78,11.83,11.26,11.39,186052,0
2014-09-15,11.39,11.4,10.41,10.55,250505,0
2014-09-16,10.43,10.6,9.85,10.37,208709,0
2014-09-17,10.22,11.24,10.08,10.87,115181,0
2014-09-18,10.98,10.98,10.69,10.82,55915,0
2014-09-19,10.88,10.96,10.47,10.91,142454,0
2014-09-22,10.76,10.82,10.48,10.66,55089,0
2014-09-23,10.62,10.85,10.42,10.54,86466,0
2014-09-24,10.424,10.75,10.424,10.72,30554,0
2014-09-25,10.76,10.81,10.47,10.5,48607,0
2014-09-26,10.53,10.801,10.53,10.7,35842,0
2014-09-29,10.55,10.65,10.46,10.61,66076,0
2014-09-30,10.55,10.59,10.15,10.25,76823,0
2014-10-01,10.27,10.385,9.435,9.6,171701,0
2014-10-02,9.78,10.14,9.6,10.12,115189,0
2014-10-03,10.25,10.61,10.21,10.58,71809,0
2014-10-06,10.49,10.61,9.871,9.96,48661,0
2014-10-07,9.85,9.98,9.55,9.8,66005,0
2014-10-08,9.94,9.94,9.33,9.855,96000,0
2014-10-09,9.79,9.868,9.215,9.56,53905,0
2014-10-10,9.59,9.59,9.23,9.39,77667,0
2014-10-13,9.36,9.43,8.98,9.15,51446,0
2014-10-14,9.13,9.26,8.8,8.92,77220,0
2014-10-15,8.82,9.08,8.74,8.79,116520,0
2014-10-16,8.859,10.31,8.6365,10.29,123822,0
2014-10-17,10.3,10.39,9.86,9.91,55949,0
2014-10-20,9.87,9.988,9.78,9.93,19141,0
2014-10-21,10.03,10.09,9.81,10.03,24251,0
2014-10-22,10.05,10.05,9.75,9.79,20809,0
2014-10-23,9.92,10.07,9.85,10,36996,0
2014-10-24,10.05,10.18,9.907,10.18,25646,0
2014-10-27,10.15,10.29,10,10.29,24984,0
2014-10-28,10.3,10.855,10.228,10.64,80334,0
2014-10-29,10.73,10.73,10.13,10.49,41913,0
2014-10-30,10.46,10.97,10.4,10.89,35346,0
2014-10-31,11.13,11.17,10.94,11.05,53380,0
2014-11-03,11.05,11.12,10.92,11.05,29822,0
2014-11-04,11.16,11.25,10.82,10.9,33230,0
2014-11-05,10.69,10.99,10.33,10.33,33638,0
2014-11-06,10.44,10.58,10.33,10.58,55722,0
2014-11-07,10.55,10.75,10.403,10.7,39506,0
2014-11-10,10.78,11.301,10.78,11.01,69502,0
2014-11-11,11.02,11.16,10.889,11.03,55985,0
2014-11-12,11.15,11.15,10.66,10.69,31169,0
2014-11-13,10.58,11.01,10.58,10.94,31159,0
2014-11-14,11.06,11.12,10.88,11.07,24824,0
2014-11-17,11.11,11.21,10.89,11.14,66446,0
2014-11-18,11.11,11.21,10.88,11.02,87761,0
2014-11-19,10.72,11.11,10.66,10.99,111089,0
2014-11-20,8.67,9.34,8.67,9.16,754017,0
2014-11-21,9.19,9.35,8.85,8.97,256256,0
2014-11-24,8.7,9.02,8.7,8.99,100863,0
2014-11-25,9,9.14,8.97,9.12,106598,0
2014-11-26,9.09,9.18,8.908,9.17,105596,0
2014-11-28,9.01,9.14,8.96,9.11,26380,0
2014-12-01,9.1,9.13,8.72,8.89,74626,0
2014-12-02,8.95,9,8.77,8.88,33738,0
2014-12-03,8.85,9.07,8.67,8.72,93335,0
2014-12-04,8.73,8.89,8.55,8.7,59254,0
2014-12-05,8.65,8.91,8.64,8.86,73335,0
2014-12-08,8.77,9.13,8.77,8.86,43519,0
2014-12-09,8.99,8.99,8.71,8.78,145509,0
2014-12-10,8.7,8.8,8.6,8.65,29719,0
2014-12-11,8.66,8.82,8.59,8.64,52154,0
2014-12-12,8.54,8.73,8.52,8.56,47611,0
2014-12-15,8.49,8.71,8.36,8.42,117864,0
2014-12-16,8.46,8.53,8.34,8.4,82380,0
2014-12-17,8.4,8.4641,8.34,8.38,183405,0
2014-12-18,8.57,8.865,8.5504,8.69,186178,0
2014-12-19,8.58,8.7,8.51,8.64,139530,0
2014-12-22,8.69,9.19,8.66,9.09,155380,0
2014-12-23,9.11,9.17,8.73,9.15,66969,0
2014-12-24,9.19,9.21,9.05,9.08,11758,0
2014-12-26,9.07,9.15,8.89,8.92,45746,0
2014-12-29,8.9,9.3,8.85,9,187541,0
2014-12-30,8.83,9.1099,8.83,8.9,64127,0
2014-12-31,8.958,9.049,8.8801,8.99,55717,0
2015-01-02,9.09,9.09,8.66,8.7,133138,0
2015-01-05,8.66,8.66,8.15,8.26,159371,0
2015-01-06,8.29,8.31,7.921,8.2,175363,0
2015-01-07,8.22,8.22,7.9,8.06,177350,0
2015-01-08,8.09,8.11,7.975,8.04,122356,0
2015-01-09,8,8.07,7.95,7.97,106691,0
2015-01-12,8,8,7.69,7.76,73054,0
2015-01-13,7.81,7.81,7.38,7.62,326834,0
2015-01-14,5.5,6.15,5.35,5.76,1438074,0
2015-01-15,5.8,5.8116,5.55,5.65,191154,0
2015-01-16,5.88,5.88,5.59,5.74,446554,0
2015-01-20,5.684,5.8,5.6,5.6984,152079,0
2015-01-21,5.66,5.69,5.32,5.37,297543,0
2015-01-22,5.49,5.82,5.377,5.74,91313,0
2015-01-23,5.878,5.9,5.67,5.84,101896,0
2015-01-26,5.88,6.13,5.86,6.1,126631,0
2015-01-27,6.03,6.1,5.94,6,66419,0
2015-01-28,6,6.16,5.925,6.05,72202,0
2015-01-29,5.76,6.12,5.57,6.08,184432,0
2015-01-30,5.94,6.01,5.62,5.87,97179,0
2015-02-02,5.85,5.86,5.55,5.77,98690,0
2015-02-03,5.61,5.77,5.59,5.74,92440,0
2015-02-04,5.74,5.95,5.6,5.73,81169,0
2015-02-05,5.71,6.1,5.592,6.08,117300,0
2015-02-06,6.06,6.315,5.81,6.24,146331,0
2015-02-09,6.21,6.305,5.95,6.25,77836,0
2015-02-10,6.35,6.5,6.12,6.24,73150,0
2015-02-11,6.276,6.3,6.2101,6.3,67060,0
2015-02-12,6.28,6.569,6.17,6.44,138102,0
2015-02-13,6.4,6.58,6.26,6.26,75257,0
2015-02-17,6.25,6.8,6.0501,6.74,213977,0
2015-02-18,6.66,6.77,6.49,6.7,93186,0
2015-02-19,6.63,6.84,6.52,6.79,91831,0
2015-02-20,6.78,6.94,6.63,6.78,84611,0
2015-02-23,6.76,6.88,6.666,6.71,38875,0
2015-02-24,6.71,6.83,6.62,6.83,27744,0
2015-02-25,6.85,6.89,6.6,6.63,40824,0
2015-02-26,6.7,6.92,6.65,6.65,41019,0
2015-02-27,6.74,6.75,6.61,6.65,23499,0
2015-03-02,6.7,6.95,6.7,6.79,89300,0
2015-03-03,6.8,6.8,6.48,6.51,51900,0
2015-03-04,6.44,6.56,6.16,6.18,71500,0
2015-03-05,6.18,6.59,6.11,6.48,48900,0
2015-03-06,6.47,6.79,6.45,6.7,154200,0
2015-03-09,6.7,6.73,6.43,6.72,87000,0
2015-03-10,6.79,6.79,6.43,6.65,108100,0
2015-03-11,6.59,6.75,6.53,6.71,91100,0
2015-03-12,6.72,6.78,6.62,6.7,11400,0
2015-03-13,6.7,6.75,6.54,6.65,32300,0
2015-03-16,6.64,6.65,6.41,6.45,66300,0
2015-03-17,6.45,6.52,6.2,6.34,57800,0
2015-03-18,6.3,6.37,6.1,6.18,95600,0
2015-03-19,6.12,6.28,5.9,6.04,79500,0
2015-03-20,6.01,6.04,5.88,5.92,104100,0
2015-03-23,5.96,6.41,5.91,6.27,84600,0
2015-03-24,6.27,6.38,6,6,32600,0
2015-03-25,6.13,6.15,5.9,5.98,63400,0
2015-03-26,6,6.46,5.97,6.42,291300,0
2015-03-27,6.55,6.92,6.5,6.89,79100,0
2015-03-30,7.01,7.13,6.66,6.81,66000,0
2015-03-31,6.76,6.79,6.52,6.79,48105,0
2015-04-01,6.67,6.67,6.34,6.39,40900,0
2015-04-02,6.4,6.66,6.38,6.65,27300,0
2015-04-06,6.73,6.95,6.6,6.85,75800,0
2015-04-07,6.87,7.4,6.75,7.31,115695,0
2015-04-08,7.37,7.56,7.25,7.47,65400,0
2015-04-09,7.45,7.7,7.05,7.06,74481,0
2015-04-10,7.06,7.18,7.02,7.17,13400,0
2015-04-13,7.14,7.26,6.89,7.04,26400,0
2015-04-14,6.99,7.24,6.87,7.11,29800,0
2015-04-15,7.17,7.41,7.14,7.24,37425,0
2015-04-16,7.2,8.13,7.2,7.65,97868,0
2015-04-17,7.6,7.87,7.38,7.48,67600,0
2015-04-20,7.5,7.5,7.07,7.13,37180,0
2015-04-21,7.1,7.27,6.56,6.82,110134,0
2015-04-22,7.09,7.99,7.05,7.59,180379,0
2015-04-23,7.69,8.35,7.54,8.1,206700,0
2015-04-24,8.08,8.08,7.6,7.76,119479,0
2015-04-27,7.75,7.75,7.28,7.4,79200,0
2015-04-28,7.42,7.54,7.21,7.51,110138,0
2015-04-29,7.45,7.8,7.17,7.31,103700,0
2015-04-30,7.66,7.66,7.15,7.31,90600,0
2015-05-01,7.44,7.48,7.01,7.34,38300,0
2015-05-04,7.17,7.46,7,7.15,51900,0
2015-05-05,7.01,7.23,6.98,7.05,52800,0
2015-05-06,7.05,7.11,6.908,6.99,59924,0
2015-05-07,6.99,7,6.9,6.95,51189,0
2015-05-08,6.93,7,6.75,6.88,22900,0
2015-05-11,6.9,7.36,6.9,7,34600,0
2015-05-12,6.95,7.19,6.8,7.19,49140,0
2015-05-13,7.22,7.33,6.81,7.14,49900,0
2015-05-14,7.1,7.24,6.95,7.1,10300,0
2015-05-15,7.12,7.41,6.94,7.41,9531,0
2015-05-18,7.37,7.5,7.03,7.1,21286,0
2015-05-19,6.964,7.25,6.8501,6.92,34862,0
2015-05-20,6.9,7.06,6.83,6.93,26500,0
2015-05-21,6.89,7.07,6.63,7.05,46000,0
2015-05-22,7.05,7.1,6.58,6.68,69200,0
2015-05-26,6.87,6.87,6.55,6.81,38364,0
2015-05-27,6.82,7.14,6.7,6.82,32900,0
2015-05-28,6.89,6.89,6.71,6.71,8609,0
2015-05-29,6.84,7.18,6.74,7.07,36300,0
2015-06-01,7.21,7.31,7.12,7.22,25589,0
2015-06-02,7.21,7.5,7.21,7.38,15628,0
2015-06-03,7.42,7.54,7.37,7.49,20400,0
2015-06-04,7.49,8,7.42,7.85,61300,0
2015-06-05,7.55,7.67,7.22,7.23,79700,0
2015-06-08,7.23,7.23,6.82,6.94,33400,0
2015-06-09,6.86,6.98,6.78,6.83,21628,0
2015-06-10,7.75,7.75,6.84,6.97,28535,0
2015-06-11,7.55,7.59,6.89,6.95,8968,0
2015-06-12,6.96,7.19,6.96,7.07,10300,0
2015-06-15,6.91,7.09,6.76,7.02,11000,0
2015-06-16,7.09,7.27,6.97,7.11,27400,0
2015-06-17,7.08,7.13,6.92,7.06,20800,0
2015-06-18,7.11,7.12,7,7.05,17600,0
2015-06-19,6.97,7.26,6.9,7.2,58800,0
2015-06-22,7.15,7.22,6.99,7.1,28800,0
2015-06-23,7.17,7.356,7.11,7.26,29141,0
2015-06-24,7.2,7.69,7.12,7.21,24600,0
2015-06-25,7.22,7.6,7.07,7.07,17300,0
2015-06-26,7.16,7.31,7.03,7.28,62600,0
2015-06-29,7.31,7.31,6.95,6.96,12800,0
2015-06-30,7.01,7.13,6.86,6.98,30469,0
2015-07-01,7.07,7.12,6.98,6.98,44200,0
2015-07-02,6.98,7.14,6.95,7.02,37100,0
2015-07-06,6.93,7.1,6.69,6.72,46500,0
2015-07-07,6.61,6.72,6.5,6.51,54200,0
2015-07-08,6.58,6.73,6.42,6.51,19800,0
2015-07-09,6.64,6.89,6.58,6.78,7500,0
2015-07-10,6.91,7,6.58,6.59,24500,0
2015-07-13,6.78,6.99,6.67,6.78,17200,0
2015-07-14,6.71,6.97,6.7,6.87,19113,0
2015-07-15,6.85,6.95,6.72,6.78,18602,0
2015-07-16,6.8,6.97,6.63,6.73,56600,0
2015-07-17,6.78,6.78,6.41,6.57,40400,0
2015-07-20,6.5,6.59,6.3,6.36,37300,0
2015-07-21,6.21,6.62,6.21,6.26,43100,0
2015-07-22,6.17,6.43,6.1,6.39,112500,0
2015-07-23,6.4,6.4,5.66,6,334300,0
2015-07-24,5.33,6.48,5.33,5.71,710200,0
2015-07-27,5.48,5.97,5.48,5.95,61000,0
2015-07-28,5.88,5.93,5.65,5.83,263800,0
2015-07-29,5.82,5.84,5.62,5.75,91000,0
2015-07-30,5.75,5.75,5.11,5.5,221900,0
2015-07-31,5.3,5.51,4.63,4.73,366400,0
2015-08-03,4.5,5.6,4.5,5.36,193250,0
2015-08-04,5.39,5.7,5.25,5.51,114100,0
2015-08-05,5.6,5.62,5.26,5.4,47700,0
2015-08-06,5.08,5.4,5.08,5.29,147607,0
2015-08-07,5.25,5.43,5.2,5.35,66900,0
2015-08-10,5.33,5.41,5.16,5.35,80700,0
2015-08-11,5.3,5.41,5.26,5.39,67816,0
2015-08-12,5.35,5.36,5.07,5.22,135800,0
2015-08-13,5.2,5.26,4.88,5.05,82900,0
2015-08-14,5.05,5.35,4.97,5.32,61600,0
2015-08-17,5.24,5.35,5.11,5.22,37500,0
2015-08-18,5.24,5.45,5.18,5.42,32700,0
2015-08-19,5.46,5.57,5.45,5.49,119400,0
2015-08-20,5.51,5.51,5.02,5.15,63800,0
2015-08-21,5.12,5.14,4.82,4.97,123000,0
2015-08-24,4.96,5.04,4.61,4.87,101580,0
2015-08-25,5.02,5.15,4.74,4.81,21700,0
2015-08-26,4.95,4.95,4.78,4.86,32800,0
2015-08-27,4.9,5.12,4.9,5.1,92900,0
2015-08-28,5.12,5.4,5.05,5.26,58400,0
2015-08-31,5.24,5.3,5.13,5.2,62100,0
2015-09-01,5.09,5.21,5,5.05,40200,0
2015-09-02,5.1,5.34,4.94,5.02,27900,0
2015-09-03,5.02,5.04,4.9,4.9,17800,0
2015-09-04,4.86,5.04,4.8,4.81,17900,0
2015-09-08,4.91,4.97,4.75,4.84,57600,0
2015-09-09,4.84,4.98,4.84,4.85,43600,0
2015-09-10,4.86,4.9,4.76,4.7601,58830,0
2015-09-11,4.74,4.89,4.74,4.84,101000,0
2015-09-14,4.8,5.25,4.8,5.19,78100,0
2015-09-15,5.19,5.28,5.15,5.25,6600,0
2015-09-16,5.26,5.57,5.17,5.49,106300,0
2015-09-17,5.28,5.69,5.28,5.64,114708,0
2015-09-18,5.61,5.72,5.5,5.67,17700,0
2015-09-21,5.74,6.12,5.71,5.96,31100,0
2015-09-22,5.97,6,5.88,5.93,21200,0
2015-09-23,5.94,5.9675,5.88,5.91,14844,0
2015-09-24,5.88,5.93,5.8,5.86,19252,0
2015-09-25,5.92,5.92,5.86,5.88,10000,0
2015-09-28,5.84,5.94,5.76,5.78,13342,0
2015-09-29,5.79,5.91,5.73,5.91,11700,0
2015-09-30,5.96,6,5.85,5.88,25800,0
2015-10-01,5.9,5.99,5.74,5.74,130400,0
2015-10-02,5.72,5.92,5.54,5.55,23200,0
2015-10-05,5.58,5.84,5.48,5.48,36243,0
2015-10-06,5.62,5.71,5.49,5.57,12800,0
2015-10-07,5.58,5.82,5.58,5.6,9882,0
2015-10-08,5.57,5.84,5.57,5.62,4500,0
2015-10-09,5.56,5.83,5.56,5.62,26900,0
2015-10-12,5.62,5.81,5.52,5.7,44182,0
2015-10-13,5.5,5.74,5.5,5.73,16800,0
2015-10-14,5.7,5.91,5.69,5.74,13200,0
2015-10-15,5.73,6.06,5.73,6,46300,0
2015-10-16,6.07,6.16,5.9,5.9,23800,0
2015-10-19,5.75,5.97,5.73,5.82,14610,0
2015-10-20,5.86,5.97,5.73,5.82,8900,0
2015-10-21,5.74,5.92,5.73,5.8,4600,0
2015-10-22,5.77,6.16,5.77,5.81,12700,0
2015-10-23,5.86,6.06,5.77,5.77,17400,0
2015-10-26,5.79,6.04,5.79,5.92,10100,0
2015-10-27,6.05,6.05,5.74,5.88,10500,0
2015-10-28,5.9,6,5.76,5.84,12700,0
2015-10-29,5.83,5.92,5.61,5.61,11100,0
2015-10-30,5.69,5.69,5.37,5.46,30700,0
2015-11-02,5.46,6.02,5.46,5.99,41109,0
2015-11-03,6.01,6.23,5.75,6.02,11400,0
2015-11-04,6.63,6.63,6.12,6.17,19362,0
2015-11-05,6.23,6.23,5.78,6,68100,0
2015-11-06,6.08,6.3,5.9,5.98,37400,0
2015-11-09,6.01,6.05,5.89,5.97,19759,0
2015-11-10,6.12,6.12,5.89,5.98,11400,0
2015-11-11,5.89,5.94,5.64,5.71,32800,0
2015-11-12,5.7,5.85,5.53,5.59,12400,0
2015-11-13,5.65,5.7,5.4,5.57,19100,0
2015-11-16,5.53,5.73,5.33,5.53,42000,0
2015-11-17,5.35,5.57,5.33,5.39,27200,0
2015-11-18,5.59,5.59,5.24,5.37,36500,0
2015-11-19,5.33,5.35,5.03,5.18,50400,0
2015-11-20,5.3,5.39,5.03,5.14,39200,0
2015-11-23,5.11,5.7,4.18,5.64,124000,0
2015-11-24,5.56,5.9,5.56,5.8,23500,0
2015-11-25,5.81,5.98,5.71,5.82,30400,0
2015-11-27,5.76,6.08,5.3,5.98,14500,0
2015-11-30,6.02,6.02,5.71,5.82,14400,0
2015-12-01,5.86,6.04,5.56,5.95,24663,0
2015-12-02,5.95,5.97,5.58,5.69,34671,0
2015-12-03,5.6,5.75,5.35,5.46,120835,0
2015-12-04,5.48,5.9,5.32,5.84,37600,0
2015-12-07,5.74,5.87,5.57,5.71,64500,0
2015-12-08,5.58,5.82,5.45,5.68,131154,0
2015-12-09,5.75,5.75,5.45,5.63,40300,0
2015-12-10,5.64,5.75,5.57,5.7,28300,0
2015-12-11,5.61,5.75,5.46,5.48,45100,0
2015-12-14,5.47,5.47,5.04,5.44,92163,0
2015-12-15,5.4,5.99,5.28,5.81,191400,0
2015-12-16,5.87,6.83,5.87,6.65,199100,0
2015-12-17,6.7,6.85,6.16,6.26,24000,0
2015-12-18,6.31,6.41,5.96,6.19,42300,0
2015-12-21,6.3,6.33,6.09,6.26,32800,0
2015-12-22,6.27,6.51,6.21,6.39,32666,0
2015-12-23,6.39,6.48,6.34,6.4,18500,0
2015-12-24,6.36,6.5,6.15,6.21,34496,0
2015-12-28,6.22,6.42,5.8,5.96,86419,0
2015-12-29,6.16,6.22,5.95,5.99,49517,0
2015-12-30,5.94,6.11,5.94,6,6540,0
2015-12-31,6,6,5.85,5.98,11216,0
2016-01-04,5.86,6.16,5.85,6.09,19127,0
2016-01-05,6.16,6.36,5.96,6,44928,0
2016-01-06,5.93,5.98,5.5857,5.7,31226,0
2016-01-07,5.63,5.63,5.3,5.44,26348,0
2016-01-08,5.45,5.5,5.25,5.47,21644,0
2016-01-11,5.67,6.07,5.65,5.84,46276,0
2016-01-12,5.87,5.91,5.31,5.35,36316,0
2016-01-13,5.78,5.78,5.02,5.04,22900,0
2016-01-14,5.09,5.26,5.0601,5.2007,15501,0
2016-01-15,5.11,5.22,4.89,5.15,79179,0
2016-01-19,5.2,5.42,4.92,4.93,12500,0
2016-01-20,5.22,5.22,4.25,4.58,138793,0
2016-01-21,4.59,4.85,4.34,4.59,34651,0
2016-01-22,4.73,4.98,4.69,4.75,32883,0
2016-01-25,4.66,4.68,4.47,4.5,64967,0
2016-01-26,4.55,4.71,4.485,4.66,27739,0
2016-01-27,4.9,4.9,4.54,4.78,20734,0
2016-01-28,3.22,4.05,3.1,3.57,470866,0
2016-01-29,3.63,4.22,3.6,4.16,188740,0
2016-02-01,4.22,4.43,4.04,4.3,108065,0
2016-02-02,4.23,4.3,4,4.245,79434,0
2016-02-03,4.12,4.36,4.09,4.11,9689,0
2016-02-04,4.18,4.4999,4.17,4.36,76901,0
2016-02-05,4.16,4.35,4.145,4.16,55595,0
2016-02-08,4.12,4.29,4.06,4.27,42006,0
2016-02-09,4.27,4.35,4.2,4.205,142191,0
2016-02-10,4.17,4.44,4.17,4.355,28278,0
2016-02-11,4.26,4.4,4.205,4.32,36002,0
2016-02-12,4.42,4.74,4.235,4.6,49333,0
2016-02-16,4.68,4.9,4.64,4.72,17631,0
2016-02-17,4.74,4.85,4.7,4.75,44480,0
2016-02-18,4.74,4.81,4.58,4.63,6041,0
2016-02-19,4.6,4.8444,4.6,4.71,49195,0
2016-02-22,4.54,4.85,4.5,4.53,38911,0
2016-02-23,4.5,4.56,4.4,4.44,5887,0
2016-02-24,4.4,4.7,4.4,4.67,9893,0
2016-02-25,4.5007,4.85,4.34,4.75,27153,0
2016-02-26,4.49,5.14,4.49,5.07,13807,0
2016-02-29,5.1,5.2,4.94,5.02,12616,0
2016-03-01,5.06,5.29,5,5,9741,0
2016-03-02,4.75,5.18,4.53,4.73,17779,0
2016-03-03,4.75,5.22,4.75,4.81,14267,0
2016-03-04,4.91,5.06,4.83,4.84,7296,0
2016-03-07,4.88,5.06,4.73,4.74,9999,0
2016-03-08,4.76,5.14,4.745,5.13,25512,0
2016-03-09,5.46,5.765,5.15,5.15,26258,0
2016-03-10,5.15,5.5,5.15,5.21,20827,0
2016-03-11,5.26,5.68,5.19,5.3,27617,0
2016-03-14,5.26,5.6,5.25,5.59,24776,0
2016-03-15,5.6,5.6,5.27,5.29,17482,0
2016-03-16,5.35,5.53,5.2,5.24,7316,0
2016-03-17,4.89,5.31,4.89,5.09,8927,0
2016-03-18,5.13,5.35,5.06,5.35,15353,0
2016-03-21,5.3,5.99,5.3,5.89,123729,0
2016-03-22,5.89,5.89,5.68,5.84,5797,0
2016-03-23,5.79,5.85,5.465,5.79,14637,0
2016-03-24,5.71,5.71,5.2729,5.54,30538,0
2016-03-28,5.31,5.47,5.31,5.38,6907,0
2016-03-29,5.31,5.41,5.025,5.26,13344,0
2016-03-30,5.34,5.34,5.28,5.29,13145,0
2016-03-31,5.1,5.1,4.93,4.95,20712,0
2016-04-01,5.088,5.27,5.088,5.2,8834,0
2016-04-04,5.24,5.52,5.14,5.26,22324,0
2016-04-05,5.44,5.48,5.02,5.22,11302,0
2016-04-06,5.37,5.39,5.2,5.2,4149,0
2016-04-07,5.2201,5.36,5.02,5.11,9673,0
2016-04-08,5.01,5.01,4.5,4.63,109235,0
2016-04-11,4.65,4.9995,4.4601,4.81,167161,0
2016-04-12,4.88,5.2,4.79,5.16,40338,0
2016-04-13,4.81,5.2,4.81,5.03,16200,0
2016-04-14,5.0001,5.1,5.0001,5.07,2200,0
2016-04-15,4.98,5.05,4.77,4.91,24295,0
2016-04-18,4.86,4.86,4.66,4.66,16815,0
2016-04-19,4.59,4.71,4.52,4.7,14306,0
2016-04-20,4.5976,4.7,4.55,4.56,21266,0
2016-04-21,4.75,5.46,4.6048,5.39,96159,0
2016-04-22,5.39,5.57,5.35,5.56,34198,0
2016-04-25,5.46,5.66,5.4,5.4,19587,0
2016-04-26,5.53,5.69,5.4801,5.65,41007,0
2016-04-27,5.51,5.56,5.29,5.425,19238,0
2016-04-28,5.37,5.65,5.285,5.45,28605,0
2016-04-29,5.4,5.4,5.27,5.32,16411,0
2016-05-02,5.4,5.4,5.255,5.28,10892,0
2016-05-03,5.28,5.63,4.815,5.41,56032,0
2016-05-04,5.42,5.48,4.94,5.29,71861,0
2016-05-05,5.37,5.65,5.13,5.14,16517,0
2016-05-06,5.1275,5.23,5.1,5.11,6800,0
2016-05-09,5.22,5.22,4.81,4.95,38237,0
2016-05-10,5.05,5.14,4.905,4.93,35965,0
2016-05-11,4.98,5.33,4.98,5.22,28818,0
2016-05-12,5.214,5.47,5.16,5.34,4507,0
2016-05-13,5.18,5.24,5.14,5.22,4338,0
2016-05-16,5.25,5.39,5.24,5.35,11936,0
2016-05-17,5.41,5.51,5.29,5.48,7671,0
2016-05-18,5.3611,5.39,5.3208,5.34,2338,0
2016-05-19,5.3,5.39,5.26,5.31,5848,0
2016-05-20,5.3,5.34,5.13,5.2,11056,0
2016-05-23,5.18,5.426,4.91,4.94,14581,0
2016-05-24,5,5.35,5,5.29,14667,0
2016-05-25,5.03,5.32,5,5.29,11702,0
2016-05-26,5.29,5.36,5.24,5.29,4289,0
2016-05-27,5.36,5.36,5.07,5.11,12713,0
2016-05-31,5.11,5.28,5.07,5.24,22427,0
2016-06-01,5.42,5.42,5.06,5.1699,16925,0
2016-06-02,5.405,5.45,5.15,5.2,23543,0
2016-06-03,5.23,5.355,5,5.09,35263,0
2016-06-06,5.01,5.375,5,5.24,27982,0
2016-06-07,5.36,5.38,5.16,5.25,6847,0
2016-06-08,5.15,5.38,5.11,5.28,5100,0
2016-06-09,5.23,5.34,5.14,5.32,7015,0
2016-06-10,5.29,5.42,5.14,5.27,15070,0
2016-06-13,5.0601,5.3,5.0601,5.29,6652,0
2016-06-14,5.3,5.423,5.23,5.29,24783,0
2016-06-15,5.3,5.3,5.1016,5.19,11130,0
2016-06-16,5.13,5.28,5.07,5.15,9826,0
2016-06-17,5.1,5.26,5.06,5.06,39499,0
2016-06-20,5.15,5.3,5.04,5.18,25851,0
2016-06-21,5.1202,5.255,5.1202,5.18,15216,0
2016-06-22,5.21,5.23,5.15,5.22,4122,0
2016-06-23,5.2,5.48,5.2,5.36,78658,0
2016-06-24,5.15,5.52,5.142,5.44,34695,0
2016-06-27,5.4,5.4,5.01,5.08,21362,0
2016-06-28,5.1,5.29,5.1,5.26,4810,0
2016-06-29,5.3,5.48,5.3,5.44,8530,0
2016-06-30,5.21,5.59,5.21,5.54,22850,0
2016-07-01,5.47,5.69,5.47,5.64,7762,0
2016-07-05,5.57,5.67,5.28,5.62,37279,0
2016-07-06,5.5729,5.865,5.5729,5.73,28973,0
2016-07-07,5.78,5.9799,5.76,5.9,51176,0
2016-07-08,5.95,5.98,5.89,5.92,23830,0
2016-07-11,5.92,5.97,5.8,5.81,19101,0
2016-07-12,5.86,5.95,5.86,5.9,6436,0
2016-07-13,5.9,5.97,5.45,5.53,28857,0
2016-07-14,5.58,5.77,5.42,5.54,13612,0
2016-07-15,5.52,5.74,5.435,5.6,4859,0
2016-07-18,5.44,5.63,5.27,5.526,7282,0
2016-07-19,5.45,5.62,5.37,5.6,11933,0
2016-07-20,5.6,5.969,5.37,5.93,19883,0
2016-07-21,6,6,5.38,5.56,72211,0
2016-07-22,5.64,5.78,5.42,5.58,29127,0
2016-07-25,5.67,5.8,5.46,5.71,31042,0
2016-07-26,5.67,5.92,5.59,5.7299,15556,0
2016-07-27,5.73,5.78,5.5,5.66,18592,0
2016-07-28,5.635,5.86,5.56,5.74,10127,0
2016-07-29,5.59,5.764,5.46,5.76,32347,0
2016-08-01,5.62,5.82,5.62,5.67,8399,0
2016-08-02,5.6399,5.79,5.51,5.55,9625,0
2016-08-03,5.59,5.8799,5.5201,5.75,13600,0
2016-08-04,5.775,5.83,5.6701,5.76,4464,0
2016-08-05,5.78,5.85,5.56,5.75,22898,0
2016-08-08,5.67,5.71,5.5,5.57,17037,0
2016-08-09,5.57,5.78,5.44,5.51,34593,0
2016-08-10,5.56,5.77,5.56,5.75,2767,0
2016-08-11,5.82,5.9899,5.75,5.9,17300,0
2016-08-12,5.83,6,5.77,5.88,27648,0
2016-08-15,5.84,5.98,5.83,5.94,6033,0
2016-08-16,5.88,5.99,5.835,5.84,6084,0
2016-08-17,5.92,5.98,5.76,5.76,19278,0
2016-08-18,5.76,5.88,5.66,5.8,21445,0
2016-08-19,5.74,5.89,5.74,5.74,14242,0
2016-08-22,5.7,5.84,5.7,5.84,53547,0
2016-08-23,5.81,6.2,5.71,6.14,130030,0
2016-08-24,6.12,6.27,6.08,6.19,47758,0
2016-08-25,6.12,6.3147,5.9711,6.05,12010,0
2016-08-26,6.2,6.55,6.15,6.55,92788,0
2016-08-29,6.56,6.968,6.555,6.93,77795,0
2016-08-30,6.98,7,6.56,6.8,9297,0
2016-08-31,6.86,7,6.38,6.94,36315,0
2016-09-01,6.87,7.2,6.63,6.95,35195,0
2016-09-02,7.02,7.02,6.6578,6.84,31897,0
2016-09-06,6.85,7,6.61,6.99,42652,0
2016-09-07,6.87,7.06,6.77,7.01,28568,0
2016-09-08,6.77,7.2,6.77,7.2,41840,0
2016-09-09,7.1,7.29,7,7.29,45374,0
2016-09-12,7.21,7.45,7.21,7.4499,71969,0
2016-09-13,7.43,7.84,6.86,7.4101,192338,0
2016-09-14,7.33,7.4999,7.2,7.26,10890,0
2016-09-15,7.26,7.5,7.14,7.38,36070,0
2016-09-16,7.33,7.5,6.77,7.5,74259,0
2016-09-19,7.49,7.55,7.39,7.54,34976,0
2016-09-20,7.54,7.55,7.37,7.37,8816,0
2016-09-21,7.47,7.47,7.31,7.36,21429,0
2016-09-22,7.45,7.5,7.22,7.29,10279,0
2016-09-23,7.26,7.48,7.08,7.42,69661,0
2016-09-26,7.35,7.79,7.1,7.65,140377,0
2016-09-27,7.45,7.7499,7.32,7.65,60137,0
2016-09-28,7.7,7.79,7.11,7.52,176640,0
2016-09-29,7.52,7.65,7,7.4,163617,0
2016-09-30,7.35,7.636,7.2336,7.41,25526,0
2016-10-03,7.38,7.5,7.3617,7.45,13186,0
2016-10-04,7.05,7.49,7.01,7.4,21082,0
2016-10-05,7.35,7.49,7.206,7.29,45183,0
2016-10-06,7.29,7.35,7.25,7.25,4492,0
2016-10-07,7.23,7.35,7.09,7.34,37028,0
2016-10-10,7.4,7.43,7.141,7.2,88693,0
2016-10-11,7.13,7.6,7.13,7.47,88534,0
2016-10-12,7.45,7.46,7.07,7.0701,8442,0
2016-10-13,7.1,7.38,6.66,7.3,234987,0
2016-10-14,7.25,7.64,7.25,7.52,29390,0
2016-10-17,7.35,7.5,7.25,7.45,9885,0
2016-10-18,7.4,7.4,7.05,7.2,12443,0
2016-10-19,7.15,7.7,7.15,7.45,160230,0
2016-10-20,7.5,8,7.45,7.5,108864,0
2016-10-21,7.5,7.65,7.1,7.575,71659,0
2016-10-24,7.55,7.6,7.5,7.6,12020,0
2016-10-25,7.6,7.65,7.55,7.65,15864,0
2016-10-26,7.55,7.95,7.4622,7.6,28971,0
2016-10-27,7.65,7.65,7.45,7.6,19771,0
2016-10-28,7.5,7.65,7.5,7.6,20319,0
2016-10-31,7.5,7.7,7.1,7.65,97564,0
2016-11-01,7.55,7.75,7.5,7.6,44026,0
2016-11-02,7.6,7.6,7.35,7.45,168896,0
2016-11-03,7.35,7.5,5.35,6.05,163581,0
2016-11-04,6.15,6.75,5.9,5.95,158585,0
2016-11-07,6.05,6.35,5.675,6.15,127098,0
2016-11-08,6.37,6.6,6.05,6.55,201998,0
2016-11-09,6.5,6.9,6.2,6.75,259446,0
2016-11-10,6.7,7.05,6.4,7,322251,0
2016-11-11,6.95,7.4,6.7,7,1471949,0
2016-11-14,6.95,7.25,6.7,7,1613787,0
2016-11-15,7,7.1,6.95,7.05,530067,0
2016-11-16,7.05,7.15,6.8,6.85,397424,0
2016-11-17,6.9,6.95,6.8,6.95,129614,0
2016-11-18,6.95,6.95,6.825,6.9,140772,0
2016-11-21,6.9,6.95,6.6,6.75,1327392,0
2016-11-22,6.7,6.85,6.7,6.8,212555,0
2016-11-23,6.8,6.8,6.5,6.65,821693,0
2016-11-25,6.7,6.75,6.6099,6.75,44467,0
2016-11-28,6.7,6.75,6.55,6.6,441199,0
2016-11-29,6.65,6.65,6.275,6.4,679778,0
2016-11-30,6.5,6.5,5.925,6,353502,0
2016-12-01,5.95,6.75,5.75,5.95,406858,0
2016-12-02,6.05,6.2,5.7,6.1,154269,0
2016-12-05,6.15,6.25,6,6.2,54496,0
2016-12-06,6.25,6.25,5.9,6.1,63395,0
2016-12-07,6.15,6.3,6.05,6.2,67315,0
2016-12-08,6.25,6.35,6.05,6.3,60021,0
2016-12-09,6.35,6.4,6.05,6.05,36268,0
2016-12-12,6.1,6.1,5.75,5.75,56911,0
2016-12-13,5.8,5.9,5.4,5.45,79384,0
2016-12-14,5.45,5.65,5.45,5.45,38137,0
2016-12-15,5.5,5.55,5.25,5.35,44600,0
2016-12-16,5.35,5.5,5.3,5.5,60772,0
2016-12-19,5.45,5.7125,5.45,5.7,52152,0
2016-12-20,5.75,5.75,5.45,5.7,44009,0
2016-12-21,5.65,5.75,5.45,5.5,17908,0
2016-12-22,5.55,5.6,5.3,5.3,35579,0
2016-12-23,5.35,5.6125,5.35,5.6,24606,0
2016-12-27,5.55,5.963,5.5257,5.6,49321,0
2016-12-28,5.65,5.65,5.4,5.55,19886,0
2016-12-29,5.5501,5.65,5.355,5.5,24938,0
2016-12-30,5.45,5.7,5.3,5.5,88304,0
2017-01-03,5.55,5.65,5.4,5.6,588141,0
2017-01-04,5.6,5.7,5.4,5.5,46838,0
2017-01-05,5.7435,5.8,5.5,5.55,11715,0
2017-01-06,5.55,5.7,5.5,5.65,40549,0
2017-01-09,5.65,5.75,5.45,5.7,39146,0
2017-01-10,5.7,5.9,5.6,5.7,36155,0
2017-01-11,5.7,5.7,5.55,5.55,4537,0
2017-01-12,5.6,5.7,5.45,5.7,51339,0
2017-01-13,5.7,5.9,5.65,5.8,50683,0
2017-01-17,5.9413,5.95,5.55,5.55,47722,0
2017-01-18,5.6,5.85,5.6,5.75,112381,0
2017-01-19,5.65,5.65,5.5,5.6,9180,0
2017-01-20,5.55,5.8,5.55,5.7,16441,0
2017-01-23,5.65,5.65,5.4,5.55,29496,0
2017-01-24,5.55,5.75,5.4,5.65,43057,0
2017-01-25,5.6247,5.7,5.55,5.6,79581,0
2017-01-26,5.8,6.9,5.75,6.65,452388,0
2017-01-27,6.65,7.5,6.5001,7.45,182291,0
2017-01-30,7.35,7.7,7,7.55,132345,0
2017-01-31,7.45,8.2,7.2,8.05,148384,0
2017-02-01,8,8,6.9217,7.45,71428,0
2017-02-02,7.4,7.6,6.95,7.35,68675,0
2017-02-03,7.4,7.6,7.151,7.5,33843,0
2017-02-06,7.55,7.6,7.05,7.45,51911,0
2017-02-07,7.5,7.6,7.1,7.15,109628,0
2017-02-08,7.2,7.55,6.9,6.9,55710,0
2017-02-09,6.95,7,6.7,6.75,246929,0
2017-02-10,6.75,7.55,6.7,6.8,940639,0
2017-02-13,6.8,7.05,6.7,6.95,162145,0
2017-02-14,6.95,7.5,6.8,7.45,429160,0
2017-02-15,7.45,7.9,7.4,7.8,313258,0
2017-02-16,7.8,7.9,7.5,7.8,214373,0
2017-02-17,7.7,8.4,7.7,8.2,572561,0
2017-02-21,8.15,8.7,8.091,8.45,743526,0
2017-02-22,8.45,8.85,8.375,8.55,401924,0
2017-02-23,8.6,8.65,8,8.2,251407,0
2017-02-24,8.05,8.3,7.9,8.05,220999,0
2017-02-27,7.95,8.2,7.35,7.4,410676,0
2017-02-28,7.4,7.6519,7.25,7.65,90712,0
2017-03-01,7.6,7.85,7.4,7.65,119739,0
2017-03-02,7.6,7.6,7.3,7.4,65250,0
2017-03-03,7.3,7.35,7,7,83040,0
2017-03-06,7,7.3,6.95,7.2,65400,0
2017-03-07,7.1107,7.1512,7.05,7.15,63288,0
2017-03-08,7.1,7.5,6.9,7.4,72612,0
2017-03-09,7.35,7.5,7.075,7.25,66206,0
2017-03-10,7.15,7.35,7.1,7.15,42376,0
2017-03-13,7.05,7.55,7,7.4,156535,0
2017-03-14,7.4,7.75,7.4,7.65,85121,0
2017-03-15,7.6,7.85,7.4999,7.55,110384,0
2017-03-16,7.55,7.95,7.55,7.925,162879,0
2017-03-17,7.95,8.3,7.75,8.1,476761,0
2017-03-20,8.15,8.45,8.1,8.4,83916,0
2017-03-21,8.35,8.45,7.9,8.35,95220,0
2017-03-22,8.35,8.375,7.95,8.2,109782,0
2017-03-23,8.15,8.35,8.05,8.2744,429113,0
2017-03-24,8.3,8.4,8.15,8.3,198414,0
2017-03-27,8.15,8.5,7.9,8.4,293734,0
2017-03-28,8.3,8.5,8.15,8.4,105190,0
2017-03-29,8.4,8.65,8.15,8.25,668005,0
2017-03-30,8.25,8.35,8,8.25,281007,0
2017-03-31,8.2,8.4,8.2,8.4,71855,0
2017-04-03,8.35,8.4,7.8,7.8,116215,0
2017-04-04,7.85,7.85,7.5,7.5,125647,0
2017-04-05,7.55,7.8,7.25,7.35,99897,0
2017-04-06,7.35,7.4,7.15,7.15,48174,0
2017-04-07,7.2,7.35,7.125,7.2,166971,0
2017-04-10,7.2,7.35,7.05,7.1,37611,0
2017-04-11,7.1,7.25,7,7.2,168580,0
2017-04-12,7.05,7.2,7.05,7.1,56042,0
2017-04-13,7.1,7.4,7.1,7.15,176085,0
2017-04-17,7.2,7.3,7.15,7.25,59831,0
2017-04-18,7.25,7.3,7.1,7.15,105034,0
2017-04-19,7.15,7.2999,6.95,7.1,82824,0
2017-04-20,8,8.5,7.8,8.4,1034328,0
2017-04-21,8.65,9.35,8.6,9.25,581037,0
2017-04-24,9.4,9.45,8.75,9.3,362710,0
2017-04-25,9.3,9.7,9.2,9.4,336916,0
2017-04-26,9.4,9.5,9.2,9.25,164512,0
2017-04-27,9.2,9.3,8.825,8.9,298192,0
2017-04-28,8.9,9.1,8.7362,9.05,150133,0
2017-05-01,9.05,9.1,8.85,9,119175,0
2017-05-02,9.05,9.2,8.9,9.05,168778,0
2017-05-03,9.05,9.1,8.075,8.4,233651,0
2017-05-04,8.3,8.7,8.15,8.3,226541,0
2017-05-05,8.3,8.65,8.25,8.5,207072,0
2017-05-08,8.5,8.95,8.35,8.85,190536,0
2017-05-09,8.85,9,8.8,8.9,130726,0
2017-05-10,8.95,9,8.8,8.9,89833,0
2017-05-11,8.85,8.9,8.45,8.7,65635,0
2017-05-12,8.7,8.75,8.1375,8.7,104836,0
2017-05-15,8.75,8.83,8.6,8.75,71688,0
2017-05-16,8.7,8.75,8.45,8.6,72901,0
2017-05-17,8.6,8.6,8.25,8.35,101349,0
2017-05-18,8.25,8.45,8.2,8.3,40109,0
2017-05-19,8.3,8.45,8.2,8.3,91706,0
2017-05-22,8.3,8.75,8.3,8.45,107826,0
2017-05-23,8.45,8.45,8.3,8.35,35230,0
2017-05-24,8.35,8.4,8.3,8.35,34436,0
2017-05-25,8.35,8.35,8.1,8.2,43338,0
2017-05-26,8.15,8.15,8,8.05,30655,0
2017-05-30,8,8.4,8,8.2,24209,0
2017-05-31,8.2,8.4,8.05,8.3,22046,0
2017-06-01,8.3,8.3,8.15,8.15,16475,0
2017-06-02,8.15,8.2,8,8,40109,0
2017-06-05,8.05,8.05,7.9,7.95,16065,0
2017-06-06,7.9,8.15,7.6,8,78630,0
2017-06-07,8,8.2,7.75,7.95,27327,0
2017-06-08,7.9,8.3,7.75,8.25,80313,0
2017-06-09,8.25,8.35,7.65,7.65,110035,0
2017-06-12,7.65,7.9,7.4,7.75,75154,0
2017-06-13,7.7,7.9,7.6273,7.8,57036,0
2017-06-14,7.8,7.85,7.45,7.65,46187,0
2017-06-15,7.45,7.85,7.45,7.8,188423,0
2017-06-16,7.9,8.3,7.65,8,193720,0
2017-06-19,8,8.15,7.801,8,192216,0
2017-06-20,8,8,7.7,7.8,28764,0
2017-06-21,7.75,8.05,7.7,7.95,88980,0
2017-06-22,8,8.1,7.9,8.05,281170,0
2017-06-23,8,8.2,7.95,7.95,493043,0
2017-06-26,8,8.9,7.9,8.65,960611,0
2017-06-27,8.65,9.5,8.45,8.9,164298,0
2017-06-28,8.9,9.25,8.75,8.85,59283,0
2017-06-29,8.85,8.9,8.425,8.75,70012,0
2017-06-30,8.75,9.45,8.75,9.3,209563,0
2017-07-03,9.35,9.6,9.05,9.05,76004,0
2017-07-05,9.05,9.25,8.9,9.15,59971,0
2017-07-06,9.2,9.25,9,9.2,39829,0
2017-07-07,9.15,9.5,8.8752,9.4,81463,0
2017-07-10,9.5,9.55,9.3,9.45,45586,0
2017-07-11,9.55,9.55,9.15,9.35,61184,0
2017-07-12,9.4,9.551,9.3,9.5,95064,0
2017-07-13,9.5,9.55,9.2,9.4,49589,0
2017-07-14,9.35,9.6,9.25,9.6,24655,0
2017-07-17,9.6,9.6,9.2,9.3,51275,0
2017-07-18,9.3,9.3,9.1,9.25,56314,0
2017-07-19,9.4,9.55,9.2,9.5,199750,0
2017-07-20,10.25,10.8,9.801,10.75,792361,0
2017-07-21,10.8,10.9,10.4,10.65,254228,0
2017-07-24,10.6,10.7,10.4,10.6,162014,0
2017-07-25,10.65,11.4,10.55,11.2,975068,0
2017-07-26,11.25,11.55,11.05,11.5,360127,0
2017-07-27,11.5,11.5,10.15,10.85,314310,0
2017-07-28,10.85,11,10.45,11,131867,0
2017-07-31,11.1,11.4,10.8,11.35,205861,0
2017-08-01,11.45,11.9828,11.007,11.35,215034,0
2017-08-02,11.35,11.35,10.65,11.05,170653,0
2017-08-03,11,11.1,10.7251,10.8,85118,0
2017-08-04,10.95,10.95,10.5,10.75,75361,0
2017-08-07,10.75,10.95,10.4015,10.8,79008,0
2017-08-08,10.8,10.9818,10.2,10.25,115399,0
2017-08-09,10.15,10.3,9.85,10.2,95259,0
2017-08-10,10.1,10.3,9.05,9.2,357645,0
2017-08-11,9,9.7,9,9.55,153503,0
2017-08-14,9.65,10.15,9.6,10.05,177823,0
2017-08-15,10.1,10.1,9.4501,9.8,137244,0
2017-08-16,9.9,9.9,9.6,9.8,67944,0
2017-08-17,9.8,10,9.45,9.9,93281,0
2017-08-18,9.8,10,9.65,9.75,126251,0
2017-08-21,9.8,9.8,9.35,9.35,84907,0
2017-08-22,9.4,9.9,9.4,9.9,158704,0
2017-08-23,9.8,10,9.55,9.85,56295,0
2017-08-24,9.95,10.2,9.65,9.9,142124,0
2017-08-25,10,10.0999,9.7,9.9,54380,0
2017-08-28,9.9,10,9.75,9.85,77856,0
2017-08-29,9.7,9.85,9.464,9.7,68835,0
2017-08-30,9.75,10.05,9.6,9.95,90570,0
2017-08-31,10,10.4,9.95,10.3,355090,0
2017-09-01,10.25,10.4,10.1,10.35,177963,0
2017-09-05,10.2,10.4,10.1,10.25,52386,0
2017-09-06,10.3,10.3,10.05,10.1,76417,0
2017-09-07,10.1,10.3,10,10.3,76152,0
2017-09-08,10.35,10.4,10.1999,10.4,53983,0
2017-09-11,10.4,10.7,10.35,10.6,114851,0
2017-09-12,10.6,11.05,10.5582,10.95,191493,0
2017-09-13,10.95,10.95,10.4,10.6,61485,0
2017-09-14,10.45,10.75,10.3207,10.7,84965,0
2017-09-15,10.6,10.85,10.5501,10.65,56738,0
2017-09-18,10.6,10.75,10.5,10.65,51100,0
2017-09-19,10.75,11,10.5,10.9,86256,0
2017-09-20,10.9,10.95,10.65,10.75,53615,0
2017-09-21,10.7,10.9,10.55,10.85,57181,0
2017-09-22,10.85,11.05,10.7,11,56055,0
2017-09-25,11.05,11.25,10.6,11.125,185183,0
2017-09-26,11.15,11.35,11,11.25,165092,0
2017-09-27,11.35,11.65,11.25,11.5,139611,0
2017-09-28,11.4,11.5,11.1,11.325,86609,0
2017-09-29,11.3,11.575,11.275,11.55,95552,0
2017-10-02,11.45,11.7,11.45,11.55,80866,0
2017-10-03,11.6,11.65,11.2,11.2,67399,0
2017-10-04,11.25,11.75,11.25,11.65,199728,0
2017-10-05,11.75,11.9,11.35,11.35,249271,0
2017-10-06,11.5,11.55,11.35,11.5,213055,0
2017-10-09,11.6,11.85,11.4,11.6,337686,0
2017-10-10,11.7,11.95,11.5,11.925,191602,0
2017-10-11,11.95,12.15,11.85,11.95,155108,0
2017-10-12,12,12.05,11.55,11.6,62381,0
2017-10-13,11.65,11.75,11.45,11.65,58700,0
2017-10-16,11.65,11.9,11.55,11.7,66711,0
2017-10-17,11.75,11.85,11.6,11.75,61046,0
2017-10-18,11.8,11.9,11.6776,11.8,81646,0
2017-10-19,11.65,11.8,11.301,11.75,102047,0
2017-10-20,11.75,12,11.7,11.95,100050,0
2017-10-23,11.9,11.975,11.7,11.8,62543,0
2017-10-24,11.85,11.95,11.75,11.9,57813,0
2017-10-25,11.95,11.95,11.25,11.8,115167,0
2017-10-26,11.65,11.95,11.6,11.95,115003,0
2017-10-27,12,12,11.55,11.8,88452,0
2017-10-30,11.7585,11.95,11.65,11.95,49010,0
2017-10-31,11.95,12.65,11.75,12.55,455676,0
2017-11-01,12.6,12.6,11.65,11.8,176852,0
2017-11-02,11.55,11.55,9.05,10.65,781001,0
2017-11-03,10.5,10.7,10.2214,10.45,162701,0
2017-11-06,10.5,10.5,10.2,10.4,74323,0
2017-11-07,10.35,10.4,10.2,10.25,93538,0
2017-11-08,10.25,10.4,10.05,10.35,68478,0
2017-11-09,10.3,10.35,10.05,10.3,55668,0
2017-11-10,10.25,10.45,10.15,10.4,46656,0
