Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,12.35,12.35,11.35,11.85,23213,0
2005-02-28,12.25,12.3,11,12,24474,0
2005-03-01,12.05,12.15,11,11.15,18419,0
2005-03-02,11.35,11.95,11,11.45,6884,0
2005-03-03,11.55,11.65,11.05,11.05,8659,0
2005-03-04,11.2,11.35,10.35,10.6,19651,0
2005-03-07,10.8,11.25,10.6,11.25,14268,0
2005-03-08,11.4,12.25,11.25,11.6,13080,0
2005-03-09,11.6,12.25,11.6,12,9639,0
2005-03-10,12,12.35,11.3,11.35,5467,0
2005-03-11,12,12,11.25,11.7,9855,0
2005-03-14,11.55,11.55,11.3,11.3,5947,0
2005-03-15,11.3,11.65,11.3,11.5,5513,0
2005-03-16,11.95,12,11.25,11.45,3250,0
2005-03-17,11.25,11.25,10.95,10.95,8072,0
2005-03-18,10.9,10.9,10,10.55,12762,0
2005-03-21,10.55,10.55,9.85,9.9,13487,0
2005-03-22,9.9,9.95,9.5,9.6,8722,0
2005-03-23,9.6,10.15,9.35,9.4,3264,0
2005-03-24,9.45,9.55,9.3,9.3,5080,0
2005-03-28,9.35,9.45,9.25,9.35,4916,0
2005-03-29,9.25,9.45,9.25,9.25,3310,0
2005-03-30,9.4,9.5,9.25,9.45,4321,0
2005-03-31,9.25,9.45,8.5,8.75,22360,0
2005-04-01,8.8,8.95,8,8.9,13684,0
2005-04-04,8.45,8.85,8.45,8.65,5117,0
2005-04-05,8.6,8.9,8.6,8.75,6354,0
2005-04-06,8.9,8.95,8.55,8.95,2804,0
2005-04-07,9.1,9.1,8.85,8.95,1857,0
2005-04-08,9.25,9.25,8.9,8.9,1755,0
2005-04-11,8.8,9.25,8.8,9.1,2310,0
2005-04-12,8.95,8.95,8.6,8.6,4760,0
2005-04-13,8.7,8.75,8.6,8.6,1981,0
2005-04-14,8.55,8.9,8.55,8.6,6265,0
2005-04-15,8.55,8.85,8.55,8.7,3919,0
2005-04-18,8.75,8.8,8.7,8.8,2335,0
2005-04-19,8.8,9.05,8.65,9,1683,0
2005-04-20,9.25,9.25,8.75,8.85,3371,0
2005-04-21,8.85,8.85,8.55,8.7,3465,0
2005-04-22,8.7,8.8,8.55,8.8,1586,0
2005-04-25,8.9,9.1,8.7,9.1,6457,0
2005-04-26,9.35,9.35,8.75,8.8,1520,0
2005-04-27,8.65,8.75,8.65,8.65,996,0
2005-04-28,8.6,8.7,8.5,8.7,2130,0
2005-04-29,8.5,8.5,7.65,8.1,11548,0
2005-05-02,8.1,8.25,8.1,8.1,7820,0
2005-05-03,8.15,8.15,8.05,8.05,2260,0
2005-05-04,8.9,9,8.35,8.8,2767,0
2005-05-05,8.1,8.7,8.1,8.7,3699,0
2005-05-06,8.25,8.6,8.25,8.5,1440,0
2005-05-09,9,9,8.7,8.7,2448,0
2005-05-10,9,9.75,9,9.6,8073,0
2005-05-11,9.9,10.1,8.25,8.7,15518,0
2005-05-12,8.75,9.05,8.7,9.05,1713,0
2005-05-13,9.5,9.5,8.75,8.75,1794,0
2005-05-16,8.75,9.1,8.75,8.9,1600,0
2005-05-17,8.75,8.9,8.6,8.75,676,0
2005-05-18,8.55,8.65,8.55,8.55,750,0
2005-05-19,8.65,8.7,8.6,8.6,680,0
2005-05-20,8.7,8.7,8.55,8.55,180,0
2005-05-23,8.55,8.8,8.5,8.6,3747,0
2005-05-24,8.55,8.95,8.45,8.7,1392,0
2005-05-25,8.75,8.75,8.55,8.55,1040,0
2005-05-26,9.05,9.05,8.5,8.75,4802,0
2005-05-27,8.55,8.7,8.55,8.7,700,0
2005-05-31,8.75,8.9,8.4,8.55,2356,0
2005-06-01,8.8,10.5,8.8,9.9,22702,0
2005-06-02,10.5,11.15,9.9,10.6,15490,0
2005-06-03,10.5,10.55,9.9,10.35,4822,0
2005-06-06,10.4,10.7,10,10.65,3738,0
2005-06-07,10.75,10.75,10.4,10.55,1705,0
2005-06-08,10.55,11,9.9,9.9,2361,0
2005-06-09,10.25,11.2,9.9,10.25,3439,0
2005-06-10,10.35,10.7,10.3,10.5,3698,0
2005-06-13,10.4,10.75,10.4,10.75,1383,0
2005-06-14,10.25,10.5,10.2,10.2,1899,0
2005-06-15,10.5,10.5,10,10,2504,0
2005-06-16,10.65,10.65,9.75,9.85,2725,0
2005-06-17,10.25,10.3,9.8,9.9,3612,0
2005-06-20,10.25,10.25,9.9,9.9,3750,0
2005-06-21,9.9,10,9.8,9.9,2330,0
2005-06-22,9.9,9.9,9.9,9.9,580,0
2005-06-23,9.85,10.4,9.75,10.2,3617,0
2005-06-24,10.2,10.2,10,10.15,2830,0
2005-06-27,10.75,10.75,10.3,10.55,4977,0
2005-06-28,10.75,11,10,10,3320,0
2005-06-29,10,10.45,9.85,10.05,4292,0
2005-06-30,9.75,9.95,9.75,9.75,2436,0
2005-07-01,9.75,10.05,9.75,9.95,1480,0
2005-07-05,9.75,9.95,9.75,9.85,1106,0
2005-07-06,10.1,10.1,9.75,9.75,1540,0
2005-07-07,9.8,9.95,9.75,9.75,1655,0
2005-07-08,9.95,10.05,9.8,9.95,1610,0
2005-07-11,10.05,10.05,9.75,9.9,2273,0
2005-07-12,9.75,10.1,9.6,9.6,7168,0
2005-07-13,9.6,9.95,9.6,9.75,2970,0
2005-07-14,9.75,9.8,9.7,9.7,2376,0
2005-07-15,9.6,9.95,9.55,9.75,5400,0
2005-07-18,9.8,9.9,9.55,9.55,1754,0
2005-07-19,9.55,9.6,9.3,9.3,4736,0
2005-07-20,9.3,9.5,9.3,9.35,740,0
2005-07-21,9.65,9.65,9.25,9.25,2310,0
2005-07-22,9.25,9.25,9.25,9.25,925,0
2005-07-25,9.25,9.75,9.15,9.55,1820,0
2005-07-26,9.55,9.65,9.35,9.35,660,0
2005-07-27,9.8,9.8,9.25,9.4,1457,0
2005-07-28,9.6,9.6,9.4,9.4,1440,0
2005-07-29,9.4,9.4,9.1,9.4,2917,0
2005-08-01,8.5,9.35,8.5,9.3,3206,0
2005-08-02,8.5,9,8.5,8.95,4860,0
2005-08-03,9,9.4,9,9.4,2020,0
2005-08-04,9,9.25,8.75,9.05,740,0
2005-08-05,9.2,9.3,8.8,9.25,1990,0
2005-08-08,8.75,9.2,8.75,9,5381,0
2005-08-09,8.85,9.1,8.75,8.85,1765,0
2005-08-10,8.95,8.95,8.75,8.9,3129,0
2005-08-11,8.55,8.9,8.55,8.7,4327,0
2005-08-12,8.6,8.85,8.55,8.75,2000,0
2005-08-15,8.5,8.6,8.4,8.4,6572,0
2005-08-16,8.6,8.7,8.5,8.6,819,0
2005-08-17,8.5,8.6,8.5,8.5,310,0
2005-08-18,8.5,8.6,8.25,8.35,5860,0
2005-08-19,8.25,8.3,8.1,8.3,3666,0
2005-08-22,8.3,8.4,8.1,8.25,2216,0
2005-08-23,8.1,8.45,8,8.2,2369,0
2005-08-24,8.05,8.25,8.05,8.15,2915,0
2005-08-25,8.25,8.25,8.2,8.2,150,0
2005-08-26,8.2,8.45,8.2,8.45,1822,0
2005-08-29,8.9,8.9,8,8.5,1292,0
2005-08-30,8.45,8.5,8.2,8.45,880,0
2005-08-31,8.45,8.75,8.3,8.35,5452,0
2005-09-01,8.3,8.35,8.2,8.25,5579,0
2005-09-02,8.2,8.25,8.15,8.25,611,0
2005-09-06,8.15,8.5,8.15,8.5,821,0
2005-09-07,8.25,8.75,8.25,8.4,1421,0
2005-09-08,8.15,8.55,8.15,8.55,5003,0
2005-09-09,8.7,8.7,8.5,8.55,209,0
2005-09-12,8.35,8.6,8.25,8.6,660,0
2005-09-13,8.25,8.4,8.25,8.4,160,0
2005-09-14,8.45,8.8,8.45,8.75,4720,0
2005-09-15,8.8,9.1,8.7,9.1,1469,0
2005-09-16,9.1,9.1,8.65,8.75,3306,0
2005-09-19,8.75,8.75,8.55,8.55,3151,0
2005-09-20,9,9,8.5,8.5,4530,0
2005-09-21,8.5,8.5,8.4,8.5,2100,0
2005-09-22,8.55,8.65,8.5,8.5,520,0
2005-09-23,8.5,8.6,8.5,8.6,700,0
2005-09-26,8.4,8.55,8.25,8.25,5461,0
2005-09-27,8.25,9.55,8,8.4,10195,0
2005-09-28,8.4,8.4,7.75,8,5348,0
2005-09-29,8,8,7.95,7.95,360,0
2005-09-30,7.95,8.15,7.9,8.05,2131,0
2005-10-03,8,8.15,8,8.15,820,0
2005-10-04,8.3,8.35,8.15,8.15,824,0
2005-10-05,8.35,8.35,8.05,8.1,1968,0
2005-10-06,8.5,8.5,8,8.15,3806,0
2005-10-07,8.2,8.25,8.2,8.25,1940,0
2005-10-10,8.5,8.5,8.1,8.1,480,0
2005-10-11,8.1,8.15,8.1,8.15,240,0
2005-10-12,8.05,8.05,7.85,7.95,2710,0
2005-10-13,8.15,8.15,7.85,8,2303,0
2005-10-14,8,8,7.7,7.95,1500,0
2005-10-17,7.95,8.05,7.95,8.05,681,0
2005-10-18,8.05,8.05,7.8,7.9,1570,0
2005-10-19,7.95,8,7.75,7.9,371,0
2005-10-20,7.8,7.9,7.75,7.9,2170,0
2005-10-21,7.7,7.75,7.55,7.7,235,0
2005-10-24,7.6,7.75,7.6,7.75,1050,0
2005-10-25,7.75,7.75,7.5,7.6,3860,0
2005-10-26,7.7,7.7,7.55,7.6,1220,0
2005-10-27,7.6,7.85,7.6,7.6,820,0
2005-10-28,7.8,7.95,7.6,7.9,2316,0
2005-10-31,7.95,8.05,7.75,7.95,1000,0
2005-11-01,7.75,7.9,7.75,7.75,2360,0
2005-11-02,7.8,8.15,7.55,7.6,1870,0
2005-11-03,7.75,7.75,7.65,7.75,5467,0
2005-11-04,7.5,7.85,7.5,7.85,860,0
2005-11-07,7.6,7.9,7.5,7.5,5462,0
2005-11-08,7.5,7.55,7.25,7.4,5044,0
2005-11-09,7.35,7.55,7.25,7.3,6762,0
2005-11-10,7.45,7.5,7.15,7.25,6523,0
2005-11-11,6.8,7.2,6.75,7.2,7115,0
2005-11-14,7,7.15,6.95,7.15,5981,0
2005-11-15,7.05,7.1,6.85,6.85,5072,0
2005-11-16,6.95,7,6.85,6.9,3650,0
2005-11-17,7.2,7.4,6.9,7.3,5340,0
2005-11-18,7.05,7.4,7.05,7.25,1886,0
2005-11-21,7.05,7.25,6.9,6.95,5198,0
2005-11-22,7,7.35,7,7.05,3124,0
2005-11-23,6.9,7.35,6.9,7.25,3540,0
2005-11-25,7.45,7.95,7.4,7.4,6443,0
2005-11-28,7.25,7.5,7.15,7.45,2029,0
2005-11-29,7.25,7.25,6.85,6.9,8084,0
2005-11-30,7,7.1,6.75,6.8,9840,0
2005-12-01,6.75,7.1,6.75,7.05,4270,0
2005-12-02,7,7,6.85,6.95,2795,0
2005-12-05,6.85,7.1,6.85,7.05,3360,0
2005-12-06,7,7.05,6.9,7,1168,0
2005-12-07,6.85,6.9,6.7,6.7,5591,0
2005-12-08,6.7,6.95,6.7,6.7,3530,0
2005-12-09,6.75,7,6.75,6.95,3537,0
2005-12-12,6.75,6.9,6.6,6.8,9791,0
2005-12-13,6.75,6.9,6.65,6.85,5650,0
2005-12-14,6.75,6.95,6.65,6.8,4060,0
2005-12-15,6.8,6.95,6.75,6.75,2994,0
2005-12-16,6.75,6.8,6.7,6.8,4970,0
2005-12-19,6.7,7.4,6.7,7.05,7040,0
2005-12-20,7.25,7.45,7.2,7.25,6715,0
2005-12-21,7.85,7.85,6.95,7.1,1880,0
2005-12-22,7.5,7.5,6.95,7.3,5690,0
2005-12-23,7,7.4,7,7.3,2371,0
2005-12-27,7.1,7.25,7.1,7.15,3385,0
2005-12-28,7.15,7.15,7.05,7.15,1860,0
2005-12-29,7.15,7.2,7.05,7.05,2321,0
2005-12-30,7,7.25,6.85,7.2,8597,0
2006-01-03,7.2,7.2,7.05,7.15,1810,0
2006-01-04,7.1,7.1,6.8,6.9,2920,0
2006-01-05,6.95,7,6.9,6.95,820,0
2006-01-06,7,7.5,7,7.45,1204,0
2006-01-09,7.25,7.35,6.9,6.95,3126,0
2006-01-10,7.15,7.45,6.95,7.25,8420,0
2006-01-11,7.2,7.5,7.2,7.3,6312,0
2006-01-12,7.45,7.9,7.45,7.9,8332,0
2006-01-13,7.55,8,7.55,8,3929,0
2006-01-17,8.6,8.6,8,8,11392,0
2006-01-18,7.75,8,7.55,7.75,7410,0
2006-01-19,7.75,8.15,7.55,8.05,2994,0
2006-01-20,7.7,8.15,7.7,7.8,1700,0
2006-01-23,7.8,8,7.8,7.9,2738,0
2006-01-24,7.3,7.95,7.15,7.7,21322,0
2006-01-25,7.5,7.9,7.25,7.55,4034,0
2006-01-26,7.55,8,7.55,7.7,4840,0
2006-01-27,7.5,8,7.25,7.55,3900,0
2006-01-30,7.25,7.95,7.25,7.7,3898,0
2006-01-31,7.6,7.75,7.5,7.65,3080,0
2006-02-01,7.9,7.9,7.55,7.55,354,0
2006-02-02,7.5,8.1,7.5,8.1,5192,0
2006-02-03,8.05,8.4,8.05,8.05,1718,0
2006-02-06,7.85,8.25,7.7,8.25,490,0
2006-02-07,8.25,8.75,8.25,8.45,2580,0
2006-02-08,8.6,8.75,7.95,8.75,4801,0
2006-02-09,8.8,8.8,7.85,8.15,9197,0
2006-02-10,8.15,8.35,7.75,7.95,820,0
2006-02-13,8.1,8.1,7.25,7.55,5204,0
2006-02-14,7.4,7.9,7.4,7.9,929,0
2006-02-15,8.1,8.4,8,8.25,10158,0
2006-02-16,8.35,8.45,8.1,8.15,3880,0
2006-02-17,8.1,8.1,8,8,5971,0
2006-02-21,8,8.1,7.95,7.95,6387,0
2006-02-22,8.1,8.1,7.75,7.75,1667,0
2006-02-23,7.65,7.95,7.6,7.95,2440,0
2006-02-24,7.95,8,7.95,7.95,1240,0
2006-02-27,7.6,7.95,7.5,7.9,5236,0
2006-02-28,7.6,7.75,7.55,7.75,3500,0
2006-03-01,7.75,8,7.75,7.8,3080,0
2006-03-02,7.85,7.95,7.75,7.85,1430,0
2006-03-03,7.55,7.9,7.55,7.65,660,0
2006-03-06,7.65,7.85,7.45,7.45,10410,0
2006-03-07,7.65,7.7,7.6,7.6,791,0
2006-03-08,7.6,8,7.55,7.65,9880,0
2006-03-09,7.7,7.75,7.55,7.55,2050,0
2006-03-10,7.5,7.75,7.5,7.65,1650,0
2006-03-13,7.8,7.8,7.65,7.8,3841,0
2006-03-14,7.8,7.95,7.8,7.95,2790,0
2006-03-15,7.95,7.95,7.9,7.9,751,0
2006-03-16,7.65,7.9,7.55,7.6,8997,0
2006-03-17,7.75,7.75,7.55,7.55,1680,0
2006-03-20,7.55,8,7.55,7.8,5923,0
2006-03-21,7.65,7.8,7.65,7.8,4520,0
2006-03-22,7.7,7.75,7.55,7.75,5002,0
2006-03-23,7.7,7.85,7.6,7.65,1650,0
2006-03-24,7.65,7.95,7.6,7.9,3675,0
2006-03-27,7.85,7.85,7.6,7.6,2748,0
2006-03-28,7.6,7.9,7.6,7.6,2181,0
2006-03-29,7.8,7.9,7.8,7.85,3490,0
2006-03-30,7.85,7.95,7.75,7.85,1220,0
2006-03-31,7.85,7.85,7.75,7.75,1260,0
2006-04-03,7.75,7.8,7.65,7.75,2840,0
2006-04-04,7.75,7.8,7.75,7.75,1810,0
2006-04-05,7.75,8.2,7.75,8.05,3315,0
2006-04-06,7.9,8.45,7.9,8,1752,0
2006-04-07,8,8.15,7.8,8.15,3510,0
2006-04-10,8.3,8.3,8,8,1834,0
2006-04-11,8.05,8.05,7.95,8,938,0
2006-04-12,8,8.35,7.95,8.3,4422,0
2006-04-13,7.9,8.25,7.85,7.95,1600,0
2006-04-17,7.9,8.25,7.9,8.25,2638,0
2006-04-18,8.1,8.35,8.1,8.35,1641,0
2006-04-19,8.1,8.4,8,8.35,5897,0
2006-04-20,8.35,8.45,8.35,8.45,3296,0
2006-04-21,8.45,8.45,8.1,8.35,820,0
2006-04-24,8.25,8.45,8.2,8.45,3690,0
2006-04-25,8.3,8.45,8.3,8.45,431,0
2006-04-26,8.35,8.5,8.35,8.35,1640,0
2006-04-27,8.15,8.45,8.1,8.45,1802,0
2006-04-28,8.5,8.7,8.5,8.55,15330,0
2006-05-01,8.55,8.7,7.65,8.5,4205,0
2006-05-02,8.5,8.55,8.45,8.5,3495,0
2006-05-03,8.65,8.7,8.5,8.65,7910,0
2006-05-04,8.6,8.75,7.35,7.6,46641,0
2006-05-05,7.25,7.55,7.2,7.2,7517,0
2006-05-08,7.2,7.45,7,7.35,7469,0
2006-05-09,7.3,7.35,7.25,7.35,2561,0
2006-05-10,7.3,7.3,7,7,4231,0
2006-05-11,7,7,7,7,1524,0
2006-05-12,7,7.1,7,7,880,0
2006-05-15,6.95,6.95,6.8,6.85,7106,0
2006-05-16,6.8,6.9,6.75,6.85,8779,0
2006-05-17,6.6,6.65,6.15,6.15,20659,0
2006-05-18,6.15,6.55,6.15,6.25,13030,0
2006-05-19,6.4,6.5,6.4,6.4,3100,0
2006-05-22,6.25,6.3,6.25,6.25,2640,0
2006-05-23,6.5,6.65,6.4,6.45,2740,0
2006-05-24,6.2,6.35,6.15,6.2,3820,0
2006-05-25,6.25,6.35,6.25,6.3,4333,0
2006-05-26,6.25,6.25,6.2,6.2,1840,0
2006-05-30,6.3,6.55,6.3,6.3,3914,0
2006-05-31,6.4,6.5,6.35,6.45,1156,0
2006-06-01,5.75,6.45,5.75,6.45,873,0
2006-06-02,6.45,6.5,6.45,6.5,1032,0
2006-06-05,6.5,6.5,6.45,6.45,3611,0
2006-06-06,6.4,6.45,6.4,6.45,2100,0
2006-06-07,6.45,6.45,6.45,6.45,580,0
2006-06-08,6.4,6.45,6.4,6.4,1780,0
2006-06-12,6.3,6.4,6.15,6.15,2190,0
2006-06-13,6.15,6.2,6.1,6.1,2860,0
2006-06-14,6,6.15,6,6.05,1180,0
2006-06-15,6.1,6.25,5.8,5.95,4000,0
2006-06-16,5.95,5.95,5.6,5.9,4879,0
2006-06-19,5.65,5.75,5.6,5.75,1206,0
2006-06-20,5.6,5.85,5.6,5.7,2171,0
2006-06-21,6,6,5.85,5.9,200,0
2006-06-22,5.8,5.85,5.75,5.8,1040,0
2006-06-23,5.8,5.8,5.8,5.8,40,0
2006-06-26,5.8,5.8,5.8,5.8,660,0
2006-06-27,5.8,5.8,5.8,5.8,280,0
2006-06-28,5.8,5.8,5.7,5.75,1415,0
2006-06-29,5.75,5.95,5.75,5.85,1240,0
2006-06-30,5.9,5.95,5.9,5.95,1280,0
2006-07-03,5.75,5.85,5.75,5.8,920,0
2006-07-05,5.75,5.85,5.7,5.8,1922,0
2006-07-06,5.75,5.9,5.75,5.85,1160,0
2006-07-10,5.75,5.9,5.75,5.9,3400,0
2006-07-11,5.75,5.85,5.75,5.75,650,0
2006-07-12,5.9,5.95,5.8,5.8,1470,0
2006-07-13,5.75,5.75,5.7,5.7,3270,0
2006-07-14,5.75,5.85,5.65,5.8,3292,0
2006-07-17,5.8,6.1,5.8,6.1,2820,0
2006-07-18,6.1,6.1,6.1,6.1,3100,0
2006-07-19,5.95,5.95,5.85,5.85,1588,0
2006-07-20,5.75,5.95,5.75,5.85,1382,0
2006-07-21,5.8,5.8,5.8,5.8,20,0
2006-07-24,5.75,5.9,5.75,5.8,978,0
2006-07-25,6,6,5.9,6,640,0
2006-07-26,6,6.05,5.9,6.05,1460,0
2006-07-27,6.1,6.25,5.9,5.95,640,0
2006-07-28,5.8,5.95,5.8,5.95,980,0
2006-07-31,5.8,5.95,5.8,5.9,420,0
2006-08-01,5.8,5.9,5.8,5.9,1280,0
2006-08-02,5.8,6,5.8,5.85,1124,0
2006-08-03,6.2,6.6,6.15,6.2,9592,0
2006-08-04,6.4,6.65,6.4,6.5,6074,0
2006-08-07,6.8,6.8,6.3,6.35,1920,0
2006-08-08,6.45,6.45,6.35,6.45,1300,0
2006-08-09,6.4,6.45,6.4,6.45,850,0
2006-08-10,6.35,6.4,6.3,6.35,1814,0
2006-08-11,6.35,6.5,6.3,6.5,2060,0
2006-08-14,6.35,6.35,6.35,6.35,35,0
2006-08-15,6.4,6.55,6.3,6.55,670,0
2006-08-16,6.4,6.6,5.75,6.05,4660,0
2006-08-17,6.2,6.2,6.2,6.2,120,0
2006-08-18,6.2,6.3,6.2,6.25,993,0
2006-08-21,6.25,6.25,6.25,6.25,32,0
2006-08-22,6.25,6.7,6.25,6.5,4640,0
2006-08-23,6.7,6.7,6.25,6.3,2142,0
2006-08-24,6.45,6.7,6.45,6.6,3165,0
2006-08-25,6.35,6.55,6.3,6.55,280,0
2006-08-28,6.4,6.7,6.4,6.45,2174,0
2006-08-29,6.7,6.7,6.45,6.45,620,0
2006-08-30,6.7,6.7,6.45,6.45,1060,0
2006-08-31,6.6,6.65,6.45,6.65,240,0
2006-09-01,6.35,6.55,6.35,6.55,40,0
2006-09-05,6.35,6.45,6.35,6.35,1382,0
2006-09-06,6.35,6.35,6.2,6.2,2845,0
2006-09-07,6.4,6.4,6.25,6.3,1268,0
2006-09-08,6.35,6.35,6.1,6.1,1692,0
2006-09-11,6.2,6.2,6.1,6.1,1168,0
2006-09-12,6.1,6.35,6.1,6.2,6538,0
2006-09-13,6.3,6.55,6.05,6.2,6026,0
2006-09-14,6.1,6.3,6.05,6.2,1569,0
2006-09-15,6.2,6.2,6.1,6.1,391,0
2006-09-18,6.25,6.35,6.25,6.3,3140,0
2006-09-19,6.3,6.4,6.3,6.3,480,0
2006-09-20,6.4,6.45,6.2,6.2,1017,0
2006-09-21,6.45,6.45,6.2,6.4,844,0
2006-09-22,6.4,6.55,6.35,6.45,6392,0
2006-09-25,6.25,6.55,6.25,6.4,1340,0
2006-09-26,6.55,6.55,6.35,6.35,350,0
2006-09-27,6.25,6.55,6.2,6.5,4925,0
2006-09-28,6.55,6.55,6.4,6.55,4244,0
2006-09-29,6.4,6.55,6.3,6.55,3800,0
2006-10-02,6.3,6.4,6.25,6.3,2200,0
2006-10-03,6.2,6.3,6,6.05,5521,0
2006-10-04,6.4,6.4,6.1,6.3,1440,0
2006-10-05,6.1,6.3,6.1,6.15,1400,0
2006-10-06,6.05,6.25,6.05,6.25,3420,0
2006-10-09,6.05,6.2,6,6,1077,0
2006-10-10,6,6.15,6,6.15,255,0
2006-10-11,6.05,6.2,6.05,6.2,600,0
2006-10-12,6.2,6.35,6.2,6.35,1524,0
2006-10-13,6.3,6.35,6.2,6.35,925,0
2006-10-16,6.5,6.5,6.05,6.05,2129,0
2006-10-17,6.1,6.45,6.1,6.4,982,0
2006-10-18,6.15,6.35,6.15,6.2,682,0
2006-10-19,6.3,6.4,6.1,6.4,2358,0
2006-10-20,6.05,6.65,6.05,6.65,5518,0
2006-10-23,6.65,6.75,6.25,6.5,6600,0
2006-10-24,6.45,6.65,6.45,6.45,1175,0
2006-10-25,6.55,6.55,6.4,6.45,1000,0
2006-10-26,6.7,6.75,6.35,6.45,2580,0
2006-10-27,6.5,6.6,6.25,6.4,4292,0
2006-10-30,6.65,6.65,6.3,6.35,3460,0
2006-10-31,6.3,6.5,6.3,6.35,2031,0
2006-11-01,6.6,6.6,6.3,6.4,1213,0
2006-11-02,6.55,6.65,6.35,6.4,1337,0
2006-11-03,6.35,6.65,6.05,6.65,8450,0
2006-11-06,6.65,6.65,6.35,6.6,3399,0
2006-11-07,6.65,7.2,6.6,7.2,12968,0
2006-11-08,7.2,7.2,6.85,7.2,6923,0
2006-11-09,7.25,7.25,5.7,5.9,33830,0
2006-11-10,5.9,6,5.75,5.75,6266,0
2006-11-13,6,6,5.55,5.7,12464,0
2006-11-14,5.7,5.7,5.55,5.6,8982,0
2006-11-15,5.6,5.65,5.55,5.55,5682,0
2006-11-16,5.55,5.6,5.55,5.55,2409,0
2006-11-17,5.95,5.95,5.6,5.85,2162,0
2006-11-20,5.85,5.85,5.65,5.65,920,0
2006-11-21,5.8,5.8,5.6,5.6,2060,0
2006-11-22,5.75,5.8,5.65,5.7,841,0
2006-11-24,5.75,5.75,5.75,5.75,200,0
2006-11-27,5.85,5.85,5.7,5.7,420,0
2006-11-28,5.75,5.8,5.65,5.75,1708,0
2006-11-29,5.75,5.85,5.75,5.85,189,0
2006-11-30,5.7,5.7,5.65,5.65,3069,0
2006-12-01,5.65,5.65,5.65,5.65,2555,0
2006-12-04,5.75,5.75,5.65,5.65,2836,0
2006-12-05,5.6,5.75,5.6,5.65,5371,0
2006-12-06,5.65,5.85,5.6,5.6,2914,0
2006-12-07,5.55,5.6,5.55,5.6,1390,0
2006-12-08,5.55,5.7,5.55,5.6,1912,0
2006-12-11,5.65,5.7,5.65,5.65,4430,0
2006-12-12,5.6,5.7,5.6,5.6,2920,0
2006-12-13,5.55,5.6,5.55,5.6,582,0
2006-12-14,5.65,5.65,5.55,5.55,2445,0
2006-12-15,5.7,5.7,5.6,5.65,2812,0
2006-12-18,5.65,5.9,5.65,5.8,15912,0
2006-12-19,5.6,5.85,5.6,5.7,1954,0
2006-12-20,5.7,5.7,5.55,5.55,4679,0
2006-12-21,5.6,5.75,5.55,5.7,2474,0
2006-12-22,5.75,5.9,5.65,5.65,5241,0
2006-12-26,5.6,5.65,5.6,5.65,1820,0
2006-12-27,5.6,5.8,5.55,5.65,4685,0
2006-12-28,5.65,5.75,5.55,5.7,7460,0
2006-12-29,5.7,5.7,5.55,5.6,5160,0
2007-01-03,5.6,5.7,5.6,5.7,1166,0
2007-01-04,5.6,5.7,5.6,5.6,2762,0
2007-01-05,5.6,5.65,5.6,5.6,3544,0
2007-01-08,5.55,5.55,5.55,5.55,300,0
2007-01-09,5.7,5.7,5.65,5.65,540,0
2007-01-10,5.65,5.65,5.6,5.65,1530,0
2007-01-11,5.75,5.8,5.75,5.8,4118,0
2007-01-12,5.85,5.9,5.6,5.8,1725,0
2007-01-16,5.9,5.9,5.7,5.9,1625,0
2007-01-17,5.8,5.8,5.75,5.75,272,0
2007-01-18,5.75,5.85,5.6,5.75,4441,0
2007-01-19,5.9,5.9,5.7,5.75,2544,0
2007-01-22,5.75,5.9,5.6,5.9,4632,0
2007-01-23,5.95,6.05,5.8,6.05,8760,0
2007-01-24,6.05,6.05,5.9,5.95,2850,0
2007-01-25,5.95,5.95,5.7,5.9,3256,0
2007-01-26,5.9,5.9,5.9,5.9,860,0
2007-01-29,5.75,6.1,5.75,6.05,5756,0
2007-01-30,5.65,6.2,5.65,6,1297,0
2007-01-31,6.1,6.25,6.05,6.15,3934,0
2007-02-01,6.15,6.35,6.15,6.3,4924,0
2007-02-02,6.3,6.35,6,6.2,3876,0
2007-02-05,6,6.2,6,6.15,6498,0
2007-02-06,6.2,6.2,5.95,6,7165,0
2007-02-07,5.9,5.9,5.4,5.55,21282,0
2007-02-08,5.65,5.75,5.65,5.75,6087,0
2007-02-09,5.75,5.8,5.7,5.75,1341,0
2007-02-12,5.7,5.75,5.65,5.75,2138,0
2007-02-13,5.7,5.8,5.7,5.8,1420,0
2007-02-14,5.75,5.75,5.65,5.75,1700,0
2007-02-15,5.6,5.6,5.5,5.55,2080,0
2007-02-16,5.6,5.7,5.6,5.7,2248,0
2007-02-20,5.8,5.8,5.6,5.7,7803,0
2007-02-21,5.65,5.65,5.65,5.65,660,0
2007-02-22,5.65,5.8,5.6,5.8,380,0
2007-02-23,5.75,5.8,5.6,5.6,1830,0
2007-02-26,5.5,5.6,5.5,5.5,4560,0
2007-02-27,5.5,5.7,5.45,5.6,3456,0
2007-02-28,5.6,5.6,5.45,5.45,580,0
2007-03-01,5.45,5.55,5.25,5.25,2050,0
2007-03-02,5.2,5.8,5.2,5.75,3285,0
2007-03-05,5.45,5.8,5.45,5.7,3527,0
2007-03-06,5.65,5.65,5.65,5.65,120,0
2007-03-07,5.65,5.65,5.6,5.65,520,0
2007-03-08,5.6,5.6,5.1,5.3,3020,0
2007-03-09,5.4,5.55,5.4,5.4,840,0
2007-03-12,5.4,5.4,5.3,5.3,1598,0
2007-03-13,5.4,5.55,5.4,5.5,2021,0
2007-03-14,5.4,5.55,5.3,5.3,1395,0
2007-03-15,5.4,5.4,5.35,5.35,310,0
2007-03-16,5.4,5.4,5.35,5.35,351,0
2007-03-19,5.3,5.3,5.2,5.2,880,0
2007-03-20,5.35,5.5,5.3,5.5,2260,0
2007-03-21,5.5,5.5,5.4,5.4,458,0
2007-03-22,5.4,5.75,5.4,5.6,6282,0
2007-03-23,5.45,5.7,5.45,5.7,760,0
2007-03-26,5.75,5.75,5.5,5.5,1200,0
2007-03-27,5.5,5.6,5.45,5.45,1320,0
2007-03-28,5.5,5.55,5.5,5.55,2560,0
2007-03-29,5.75,5.75,5.35,5.4,1728,0
2007-03-30,5.5,5.7,5.25,5.4,6787,0
2007-04-02,5.3,5.45,5.3,5.4,260,0
2007-04-03,5.4,5.45,5.4,5.4,1160,0
2007-04-04,5.4,5.5,5.4,5.5,390,0
2007-04-05,5.55,5.55,5.5,5.5,1440,0
2007-04-09,5.55,5.55,5.5,5.5,980,0
2007-04-10,5.45,5.5,5.3,5.4,3420,0
2007-04-11,5.4,5.6,5.4,5.5,1023,0
2007-04-12,5.55,5.65,5.45,5.6,1280,0
2007-04-13,5.55,5.6,5.3,5.5,2180,0
2007-04-16,5.75,5.75,5.55,5.55,420,0
2007-04-17,5.55,5.7,5.55,5.7,1834,0
2007-04-18,5.55,5.8,5.55,5.7,4305,0
2007-04-19,5.75,5.85,5.75,5.85,140,0
2007-04-20,5.55,5.8,5.55,5.7,630,0
2007-04-23,5.65,5.65,5.65,5.65,600,0
2007-04-24,5.6,5.7,5.6,5.65,1030,0
2007-04-25,5.7,5.75,5.65,5.75,1260,0
2007-04-26,5.6,5.75,5.45,5.65,2340,0
2007-04-27,5.7,5.75,5.6,5.75,1340,0
2007-04-30,5.65,5.9,5.6,5.85,300,0
2007-05-01,5.95,6.1,5.85,5.85,1340,0
2007-05-02,5.75,5.95,5.65,5.9,839,0
2007-05-03,5.8,5.85,5.65,5.85,220,0
2007-05-04,5.7,5.7,5.6,5.65,2562,0
2007-05-07,5.6,5.65,5.6,5.65,550,0
2007-05-08,5.65,5.65,5.55,5.55,1814,0
2007-05-09,5.35,5.6,5.3,5.45,8647,0
2007-05-10,5.5,5.5,5.4,5.5,5323,0
2007-05-11,5.5,5.8,5.5,5.6,3060,0
2007-05-14,5.6,5.85,5.3,5.45,9734,0
2007-05-15,5.45,5.65,5.45,5.5,3780,0
2007-05-16,5.45,5.65,5.4,5.45,2140,0
2007-05-17,5.35,5.5,5.35,5.5,1280,0
2007-05-18,5.35,5.5,5.3,5.5,5450,0
2007-05-21,5.45,5.65,5.4,5.5,4133,0
2007-05-22,5.45,5.6,5.45,5.5,920,0
2007-05-23,5.25,5.5,5.25,5.35,4378,0
2007-05-24,5.35,5.35,5.25,5.35,4407,0
2007-05-25,5.35,5.35,5.25,5.3,5014,0
2007-05-29,5.35,5.35,5.15,5.35,2960,0
2007-05-30,5.35,5.35,5.35,5.35,200,0
2007-05-31,5.4,5.4,5.25,5.35,1385,0
2007-06-01,5.15,5.35,4.85,5.3,1080,0
2007-06-04,5.1,5.35,5.1,5.25,3260,0
2007-06-05,5.2,5.3,5.2,5.25,960,0
2007-06-06,5.5,5.5,5.2,5.3,1166,0
2007-06-07,5.15,5.3,5.1,5.25,443,0
2007-06-08,5.25,5.3,5.1,5.25,10152,0
2007-06-11,5.55,5.55,5.1,5.25,3381,0
2007-06-12,5.15,5.2,5.1,5.1,660,0
2007-06-13,5.15,5.2,5.15,5.2,512,0
2007-06-14,5.15,5.15,5.05,5.15,2080,0
2007-06-15,5.15,5.2,5.15,5.15,232,0
2007-06-18,5.15,5.25,5.15,5.15,5720,0
2007-06-20,5.15,5.3,5.15,5.3,7680,0
2007-06-21,5.25,5.25,5.2,5.25,878,0
2007-06-22,5.3,5.35,5.2,5.2,5072,0
2007-06-25,5.35,5.35,5.25,5.35,632,0
2007-06-26,5.35,5.35,5.2,5.25,3656,0
2007-06-27,5.25,5.3,5.2,5.3,1618,0
2007-06-28,5.35,5.45,5.3,5.3,3022,0
2007-06-29,5.3,5.4,5.25,5.4,3735,0
2007-07-02,5.5,10,5.5,7.4,144213,0
2007-07-03,8.5,8.5,6.75,7.65,52533,0
2007-07-05,8.25,8.25,7,7.85,28413,0
2007-07-06,7.8,8.2,7.55,7.95,21732,0
2007-07-09,8.1,8.6,8.1,8.5,44285,0
2007-07-10,8.6,8.75,8,8,15485,0
2007-07-11,7.8,7.8,7.4,7.45,11017,0
2007-07-12,7.3,7.5,7,7.1,10713,0
2007-07-13,7.1,7.5,7.1,7.25,4688,0
2007-07-16,7.35,8.25,7.25,7.75,8930,0
2007-07-17,7.55,8.25,7.55,7.6,5610,0
2007-07-18,7.7,7.7,7.2,7.5,5830,0
2007-07-19,7.3,8.25,7.15,7.15,4681,0
2007-07-20,7.1,7.75,7.1,7.55,2542,0
2007-07-23,7.95,7.95,7.5,7.55,1602,0
2007-07-24,7.4,7.9,7.4,7.75,1398,0
2007-07-25,7.7,7.95,7.7,7.75,3768,0
2007-07-26,7.6,7.75,7.1,7.75,2443,0
2007-07-27,7.55,7.55,7.5,7.55,1336,0
2007-07-30,7.25,8.75,7.25,8.5,35589,0
2007-07-31,8.65,8.7,8.05,8.05,9974,0
2007-08-01,7.9,8.3,7.75,8.25,4481,0
2007-08-02,8.2,8.25,8.05,8.2,1600,0
2007-08-03,8.1,8.25,7.55,7.6,3204,0
2007-08-06,7.5,7.85,7.5,7.5,3893,0
2007-08-07,7.5,7.75,7.5,7.65,1380,0
2007-08-08,7.7,7.7,7.5,7.5,588,0
2007-08-09,7.5,7.75,7.45,7.75,6260,0
2007-08-10,7.55,7.9,7.45,7.9,3121,0
2007-08-13,7.9,7.9,7.5,7.55,1160,0
2007-08-14,7.6,7.7,7.45,7.45,3980,0
2007-08-15,7.5,7.55,7.45,7.55,2390,0
2007-08-16,7.55,7.55,7,7,8359,0
2007-08-17,6.8,6.8,4.75,6.2,16360,0
2007-08-20,5.9,6.5,5.9,6.5,5871,0
2007-08-21,6.4,6.4,6.35,6.35,740,0
2007-08-22,6.55,6.75,6.55,6.55,1100,0
2007-08-23,6.75,7.05,6.75,6.8,3091,0
2007-08-24,6.8,6.95,6.8,6.85,2259,0
2007-08-27,6.85,7.1,6.85,7.1,1320,0
2007-08-28,7.15,7.35,7,7.05,4587,0
2007-08-29,7,7,6.8,6.9,3404,0
2007-08-30,6.75,7.15,6.75,7,2281,0
2007-08-31,6.85,7.1,6.85,7,4520,0
2007-09-04,7,7,6.65,6.9,3670,0
2007-09-05,6.85,6.85,6.65,6.65,630,0
2007-09-06,6.7,6.8,6.65,6.8,2710,0
2007-09-07,6.7,6.7,6.7,6.7,700,0
2007-09-10,7,7,6.9,6.9,798,0
2007-09-11,6.75,7.1,6.75,7.1,1300,0
2007-09-12,7.05,7.7,7.05,7.45,7765,0
2007-09-13,7.4,7.45,6.75,6.95,2565,0
2007-09-14,7.45,7.65,6.8,7.15,14329,0
2007-09-17,6.9,7.45,6.9,7.35,6962,0
2007-09-18,7.45,7.45,7.25,7.45,960,0
2007-09-19,7.4,7.4,6.65,7,9510,0
2007-09-20,6.9,6.95,6.8,6.8,1380,0
2007-09-21,6.85,6.85,6.7,6.8,2079,0
2007-09-24,6.6,7,6.6,6.75,936,0
2007-09-25,6.8,7.2,6.5,7.2,3690,0
2007-09-26,6.8,7,6.8,7,1930,0
2007-09-27,7,7.3,6.95,7,620,0
2007-09-28,6.9,6.95,6.85,6.95,1200,0
2007-10-01,7,7.1,6.7,6.75,3249,0
2007-10-02,6.7,7,6.7,6.8,2291,0
2007-10-03,6.8,6.9,6.8,6.8,5195,0
2007-10-04,6.95,6.95,6.8,6.85,2140,0
2007-10-05,6.9,7.35,6.85,7.25,5750,0
2007-10-08,6.85,7.1,6.85,7,8380,0
2007-10-09,7,7.05,6.95,6.95,760,0
2007-10-10,7.1,7.25,7.1,7.1,1140,0
2007-10-11,7.2,7.65,6.9,7,19303,0
2007-10-12,7.2,7.7,7.15,7.5,6007,0
2007-10-15,7.5,7.75,7.35,7.55,8360,0
2007-10-16,7.35,7.4,7.1,7.35,3023,0
2007-10-17,7.4,7.4,7.1,7.25,1438,0
2007-10-18,7.1,7.15,6.95,7,2764,0
2007-10-19,7.2,7.5,6.9,7.2,5241,0
2007-10-22,7,7.15,6.85,6.95,4598,0
2007-10-23,7.15,7.25,6.85,6.85,2520,0
2007-10-24,7.05,7.05,6.9,7,1200,0
2007-10-25,7.2,7.2,6.85,7.2,1408,0
2007-10-26,7.1,7.45,7.1,7.15,635,0
2007-10-29,6.95,7.1,6.9,7,678,0
2007-10-30,7,7.25,6.9,7,3253,0
2007-10-31,6.95,7,6.85,7,2218,0
2007-11-01,7,7,6.8,6.85,1912,0
2007-11-02,6.85,6.85,6.85,6.85,40,0
2007-11-05,6.85,7,6.8,6.9,2800,0
2007-11-06,6.8,6.95,6.65,6.95,3218,0
2007-11-07,6.9,7,6.9,7,3583,0
2007-11-08,6.75,6.75,6.55,6.7,4556,0
2007-11-09,6.6,6.6,5.8,6.5,6340,0
2007-11-12,7.15,7.5,6.65,6.65,13999,0
2007-11-13,6.7,6.75,6.7,6.75,425,0
2007-11-14,6.8,6.8,5.9,6.6,12100,0
2007-11-15,6.9,6.95,6.5,6.8,3835,0
2007-11-16,6.55,6.6,6.4,6.4,2800,0
2007-11-19,6.6,7,6,6,12962,0
2007-11-20,6.25,6.25,5.9,5.95,8644,0
2007-11-21,5.95,6.05,5.95,6.05,1220,0
2007-11-23,6.05,6.05,6.05,6.05,120,0
2007-11-26,6.05,6.05,5.6,5.7,5070,0
2007-11-27,5.7,5.8,5.5,5.55,4490,0
2007-11-28,5.5,5.7,5.35,5.6,8809,0
2007-11-29,5.4,5.6,5.3,5.55,1460,0
2007-11-30,5.45,5.85,5.45,5.65,6240,0
2007-12-04,5.5,6.1,5.5,6.1,4125,0
2007-12-05,6.1,6.1,5.8,6.05,1840,0
2007-12-06,5.95,5.95,5.75,5.75,2230,0
2007-12-07,5.85,5.85,5.8,5.8,1220,0
2007-12-10,5.7,5.95,5.3,5.95,5989,0
2007-12-11,5.55,5.65,5.5,5.6,1148,0
2007-12-12,5.65,5.65,5.6,5.6,665,0
2007-12-13,5.65,5.65,5.6,5.6,1540,0
2007-12-14,5.85,6.05,5.6,5.6,3984,0
2007-12-17,5.6,5.6,5.4,5.5,2660,0
2007-12-18,5.6,5.75,5.5,5.55,1780,0
2007-12-19,5.35,5.5,5.15,5.4,15258,0
2007-12-20,5.45,5.5,5.15,5.35,558,0
2007-12-21,5.15,5.35,5.15,5.25,1112,0
2007-12-24,5.25,5.35,5.15,5.15,2100,0
2007-12-26,5.1,5.3,5.05,5.15,2525,0
2007-12-27,5.2,5.35,5.05,5.25,5314,0
2007-12-28,5.25,5.35,5.05,5.2,4090,0
2007-12-31,5.05,5.15,5.05,5.15,5403,0
2008-01-02,5.05,5.2,5.05,5.15,360,0
2008-01-03,5.4,5.45,5.4,5.45,600,0
2008-01-04,5.2,5.25,5.2,5.2,760,0
2008-01-07,5.25,5.25,5.25,5.25,1210,0
2008-01-08,5.25,5.25,5.2,5.25,452,0
2008-01-09,5.25,5.25,5,5.1,5205,0
2008-01-10,5.2,5.2,5,5.15,4562,0
2008-01-11,5.05,5.25,5.05,5.25,4759,0
2008-01-14,5.15,5.2,5.15,5.2,2062,0
2008-01-15,5.05,5.35,5.05,5.1,2041,0
2008-01-16,5.35,5.35,5.05,5.1,2040,0
2008-01-17,5.1,5.25,5,5.25,420,0
2008-01-18,5.1,5.25,4.95,5.1,3550,0
2008-01-22,4.9,5.15,4.9,5.15,1536,0
2008-01-23,5,5.25,4.95,4.95,4493,0
2008-01-24,5,5.05,4.95,4.95,920,0
2008-01-25,4.95,5,4.95,4.95,1594,0
2008-01-28,4.95,5,4.95,5,147,0
2008-01-29,5.05,5.1,4.95,5.05,1685,0
2008-01-30,4.95,5,4.95,5,378,0
2008-01-31,4.95,5,4.85,5,4440,0
2008-02-01,5,5.2,4.95,5.1,3020,0
2008-02-04,4.9,5.05,4.9,5.05,60,0
2008-02-05,5.1,5.1,5,5,1813,0
2008-02-06,5.2,5.5,5.2,5.4,5273,0
2008-02-07,5.5,5.5,5.3,5.3,1868,0
2008-02-08,5.5,5.5,5.3,5.35,1211,0
2008-02-11,5.35,5.5,5.25,5.4,4607,0
2008-02-12,5.3,5.4,5.3,5.35,2913,0
2008-02-13,5.45,5.65,5.4,5.65,2820,0
2008-02-14,5.5,6,5,5.35,17282,0
2008-02-15,5.45,5.45,5.2,5.2,920,0
2008-02-19,5.4,5.4,4.95,5.15,6910,0
2008-02-20,5.15,5.2,5.05,5.1,1440,0
2008-02-21,5.1,5.1,5,5,200,0
2008-02-22,5.1,5.1,5,5,2800,0
2008-02-25,5.15,5.2,5.15,5.2,940,0
2008-02-26,5.1,5.1,5,5,3250,0
2008-02-27,5.05,5.1,5,5.1,3100,0
2008-02-28,5,5.1,5,5.1,1238,0
2008-02-29,5.7,5.7,5,5.1,2966,0
2008-03-03,5.1,5.1,5.1,5.1,680,0
2008-03-04,5.2,5.2,5.05,5.1,3776,0
2008-03-05,5.3,5.3,5.15,5.15,1660,0
2008-03-06,5.05,5.05,5,5,2445,0
2008-03-07,5,5.2,5,5.1,620,0
2008-03-10,5.1,5.2,5.1,5.2,2742,0
2008-03-11,5.05,5.05,5,5.05,995,0
2008-03-12,5,5.05,5,5,1884,0
2008-03-13,5,5.1,5,5.1,1380,0
2008-03-14,5.05,5.1,5.05,5.1,920,0
2008-03-17,5.1,5.15,5.05,5.1,4894,0
2008-03-18,5,5.7,5,5.25,3040,0
2008-03-19,5.15,5.15,5.15,5.15,40,0
2008-03-20,5.15,5.15,5.1,5.1,160,0
2008-03-24,5.25,5.25,5.1,5.1,800,0
2008-03-25,5.25,5.25,5.1,5.1,405,0
2008-03-27,5.1,5.1,5.1,5.1,198,0
2008-03-28,5.1,5.1,5.1,5.1,280,0
2008-03-31,5.1,5.25,5.1,5.25,2760,0
2008-04-01,5.1,5.15,5.1,5.15,2558,0
2008-04-02,5.15,5.15,5.1,5.15,1451,0
2008-04-03,5.1,5.25,5.1,5.25,1240,0
2008-04-04,5.1,5.15,5.1,5.1,3710,0
2008-04-07,5.1,5.3,5,5.3,7020,0
2008-04-08,5.1,5.1,4.95,5.1,10390,0
2008-04-09,4.95,5.15,4.95,5.05,4140,0
2008-04-10,4.95,5.05,4.95,5.05,1810,0
2008-04-11,4.95,5.05,4.95,5,1580,0
2008-04-14,4.95,4.95,4.5,4.5,10596,0
2008-04-15,4.45,5,4.3,4.7,7864,0
2008-04-16,4.65,4.95,4.6,4.6,6525,0
2008-04-17,4.7,4.8,4.65,4.8,2180,0
2008-04-18,4.75,4.95,4.55,4.75,8730,0
2008-04-21,4.75,4.75,4.7,4.75,1080,0
2008-04-22,4.6,4.6,4.3,4.55,5849,0
2008-04-23,4.75,4.75,4.6,4.6,2020,0
2008-04-24,4.65,4.95,4.65,4.95,3436,0
2008-04-25,5.05,5.05,5,5,100,0
2008-04-28,5,5.05,4.85,4.85,1800,0
2008-04-29,4.6,4.9,4.6,4.75,880,0
2008-04-30,4.8,5,4.8,4.95,2989,0
2008-05-01,4.85,4.9,4.8,4.85,2080,0
2008-05-02,4.75,5.25,4.7,5.15,11032,0
2008-05-05,5.25,5.25,4.9,4.95,1720,0
2008-05-06,4.8,4.95,4.8,4.95,1215,0
2008-05-07,4.85,4.85,4.85,4.85,20,0
2008-05-08,4.85,5.1,4.75,5.1,4980,0
2008-05-09,5.25,5.25,5.1,5.2,1804,0
2008-05-12,5.15,5.2,4.9,4.9,1360,0
2008-05-13,5,5.2,4.9,5,7460,0
2008-05-14,5.05,5.35,4.65,4.7,8457,0
2008-05-15,4.9,4.95,4.6,4.9,2425,0
2008-05-16,4.65,5,4.6,4.9,2740,0
2008-05-19,4.65,5,4.3,4.7,9279,0
2008-05-20,4.65,4.7,4.6,4.65,8720,0
2008-05-21,4.65,4.65,4.65,4.65,100,0
2008-05-22,4.7,4.95,4.7,4.95,1705,0
2008-05-23,5,5,4.75,4.95,127,0
2008-05-27,4.95,5,4.95,5,548,0
2008-05-28,4.95,4.95,4.65,4.75,3153,0
2008-05-29,4.7,4.75,4.3,4.6,3271,0
2008-05-30,4.75,4.85,4.75,4.85,420,0
2008-06-02,4.75,4.85,4.4,4.45,3344,0
2008-06-03,4.5,4.5,4.5,4.5,120,0
2008-06-04,4.85,4.85,4.45,4.45,240,0
2008-06-05,4.4,4.75,4.35,4.75,5030,0
2008-06-06,4.5,4.6,4.15,4.35,5736,0
2008-06-09,4.4,4.4,4.05,4.4,1806,0
2008-06-10,4.85,4.85,4.85,4.85,20,0
2008-06-11,4.05,4.35,3.8,3.95,10348,0
2008-06-12,3,3.65,3,3.5,14082,0
2008-06-13,3.5,3.7,3.25,3.6,9749,0
2008-06-16,3.35,3.8,3.35,3.8,3082,0
2008-06-17,3.75,3.75,3.55,3.55,1420,0
2008-06-18,3.7,3.7,3.5,3.65,3527,0
2008-06-19,3.5,3.7,3.5,3.65,2580,0
2008-06-20,3.5,3.65,3.5,3.65,718,0
2008-06-23,3.65,3.65,3.6,3.6,2320,0
2008-06-24,3.55,3.75,3.55,3.75,756,0
2008-06-25,3.95,3.95,3.7,3.7,740,0
2008-06-26,3.8,3.8,3.8,3.8,1010,0
2008-06-27,3.7,3.7,3.45,3.55,6115,0
2008-06-30,3.55,3.55,3.5,3.5,1120,0
2008-07-01,3.5,3.85,3.5,3.5,3896,0
2008-07-02,4.15,4.15,3.75,3.9,654,0
2008-07-03,4,4.15,3.9,3.9,960,0
2008-07-07,3.9,3.9,3.85,3.9,440,0
2008-07-08,3.75,3.75,3.6,3.7,1192,0
2008-07-10,3.6,3.65,3.2,3.5,3474,0
2008-07-11,3.3,3.5,3.25,3.5,5088,0
2008-07-14,3.9,3.9,3.5,3.5,1040,0
2008-07-15,3.45,3.45,3.25,3.25,20,0
2008-07-16,3.25,3.55,3.2,3.55,1070,0
2008-07-17,3.75,3.75,3.6,3.7,547,0
2008-07-18,3.75,3.75,3.6,3.75,4100,0
2008-07-21,3.6,3.7,3.6,3.7,1040,0
2008-07-22,3.6,3.6,3.6,3.6,2240,0
2008-07-23,3.6,3.6,3.55,3.55,1420,0
2008-07-24,3.4,3.65,3.4,3.65,1255,0
2008-07-28,3.4,3.5,3.4,3.5,820,0
2008-07-29,3.5,3.5,3.5,3.5,400,0
2008-07-30,3.2,3.25,3.2,3.2,260,0
2008-07-31,3.25,3.45,3.25,3.45,240,0
2008-08-05,3.3,3.3,3.25,3.25,1814,0
2008-08-06,3.5,3.5,3.15,3.25,554,0
2008-08-07,3.15,3.15,3.15,3.15,300,0
2008-08-08,3.2,3.25,3.15,3.25,543,0
2008-08-11,3.15,3.15,3.15,3.15,2000,0
2008-08-12,3.25,3.25,3.25,3.25,40,0
2008-08-13,3.5,3.55,3.2,3.2,980,0
2008-08-14,3.15,3.6,3.15,3.4,1190,0
2008-08-15,3.5,3.5,3.25,3.3,960,0
2008-08-18,3.15,3.3,3.15,3.3,3191,0
2008-08-19,3.25,3.25,3.25,3.25,2100,0
2008-08-21,3.4,3.45,3.25,3.25,3110,0
2008-08-22,3.3,3.3,3.1,3.1,708,0
2008-08-25,3,3.1,3,3.1,1280,0
2008-08-26,3.05,3.1,2.5,3.1,2660,0
2008-08-27,3.1,3.15,2.55,3.05,1600,0
2008-08-28,2.85,3.1,2.85,3.1,60,0
2008-09-02,2.85,2.85,2.75,2.85,2780,0
2008-09-03,2.75,2.75,2.75,2.75,2600,0
2008-09-04,2.55,2.8,2.25,2.7,7192,0
2008-09-10,2.5,2.5,2.5,2.5,280,0
2008-09-11,2.35,2.5,2.35,2.5,14794,0
2008-09-12,2.5,2.65,2.4,2.6,1970,0
2008-09-15,2.5,2.7,2.5,2.7,620,0
2008-09-16,5.15,5.15,2.5,2.5,1040,0
2008-09-17,2.6,2.7,2.6,2.7,267,0
2008-09-18,2.65,2.65,2.6,2.6,2420,0
2008-09-19,2.6,2.6,2.6,2.6,260,0
2008-09-22,2.75,2.75,2.75,2.75,240,0
2008-09-23,2.6,2.65,2.6,2.65,651,0
2008-09-24,2.65,2.65,2.5,2.5,6542,0
2008-09-25,2.5,2.5,2.35,2.45,290,0
2008-09-26,2.35,2.5,2.3,2.5,840,0
2008-09-29,3.35,3.35,0.85,2.25,5530,0
2008-09-30,2.05,2.3,0.85,2.1,3190,0
2008-10-01,2.25,2.25,1.85,2.15,860,0
2008-10-02,3.2,3.2,1.85,2.1,240,0
2008-10-03,2.3,2.4,2.3,2.4,250,0
2008-10-06,2,2,1.5,1.95,9459,0
2008-10-07,2.05,2.2,2,2.2,3293,0
2008-10-09,1.8,1.8,1.5,1.75,2136,0
2008-10-10,1.95,2.1,1.5,2,580,0
2008-10-13,2.25,2.25,1.9,1.9,700,0
2008-10-14,1.9,2,1.9,2,390,0
2008-10-15,2.4,2.4,2.4,2.4,20,0
2008-10-16,2.4,2.4,1.9,2.1,660,0
2008-10-17,2.2,2.25,2.05,2.25,739,0
2008-10-20,1.55,2.5,1.55,2.5,1180,0
2008-10-21,1.9,2,1.3,2,11732,0
2008-10-22,2,2.2,1.95,2.2,3249,0
2008-10-23,1.7,1.8,1.7,1.8,220,0
2008-10-27,2.05,2.2,1.95,1.95,2900,0
2008-10-29,1.95,1.95,1.85,1.95,70,0
2008-10-31,1.95,1.95,1.95,1.95,1000,0
2008-11-04,1.85,2.05,1.5,2.05,10009,0
2008-11-05,1.7,1.9,1.7,1.9,238,0
2008-11-10,1.9,2,1.85,1.85,5581,0
2008-11-13,1.55,1.8,1.55,1.8,540,0
2008-11-14,1.75,2,1.75,2,1964,0
2008-11-17,2.45,2.45,1.75,1.75,3969,0
2008-11-18,1.4,1.65,1.4,1.65,712,0
2008-11-20,1.7,1.8,1.4,1.4,1545,0
2008-11-21,1.4,1.45,1.4,1.45,720,0
2008-11-25,1.7,1.75,1.7,1.7,940,0
2008-11-28,1.75,1.75,1.75,1.75,20,0
2008-12-02,1.5,1.8,1.5,1.75,8499,0
2008-12-04,1.6,1.6,1.4,1.4,1316,0
2008-12-05,1.95,1.95,1.4,1.4,826,0
2008-12-08,1.95,1.95,1.4,1.5,692,0
2008-12-09,1.5,1.65,1.4,1.65,2034,0
2008-12-10,1.4,1.4,1.4,1.4,80,0
2008-12-11,1.4,2.25,1.3,2.25,2800,0
2008-12-12,1.35,1.4,1.35,1.4,140,0
2008-12-15,1.4,1.4,1.4,1.4,1415,0
2008-12-16,2,2,2,2,20,0
2008-12-17,1.4,1.9,1.4,1.9,802,0
2008-12-18,1.5,1.5,1.5,1.5,620,0
2008-12-19,1.5,1.95,1.5,1.6,417,0
2008-12-22,1.5,2,1.5,1.6,8296,0
2008-12-23,1.6,1.65,1.5,1.65,1370,0
2008-12-26,1.55,1.55,1.4,1.55,2230,0
2008-12-29,1.55,1.55,1.45,1.5,5380,0
2008-12-30,1.5,1.7,1.45,1.65,1690,0
2008-12-31,1.95,1.95,1.5,1.55,5840,0
2009-01-02,1.55,1.7,1.55,1.55,1400,0
2009-01-05,1.6,1.6,1.6,1.6,200,0
2009-01-06,1.6,1.6,1.6,1.6,200,0
2009-01-07,2,2,1.85,1.85,224,0
2009-01-09,2,2,1.95,1.95,282,0
2009-01-12,1.65,1.65,1.65,1.65,40,0
2009-01-13,1.65,1.8,1.6,1.8,1049,0
2009-01-14,1.65,1.65,1.6,1.6,460,0
2009-01-15,1.6,1.8,1.6,1.8,1241,0
2009-01-16,1.7,1.7,1.65,1.65,500,0
2009-01-20,1.65,1.85,1.45,1.85,800,0
2009-01-21,1.5,1.8,1.5,1.8,1200,0
2009-01-23,1.95,1.95,1.65,1.65,1000,0
2009-01-26,1.85,1.85,1.85,1.85,20,0
2009-01-27,2.4,2.4,1.9,2,800,0
2009-01-28,1.45,2.1,1.45,2.1,999,0
2009-01-29,2.2,2.2,2.2,2.2,20,0
2009-01-30,2.4,2.4,2.4,2.4,20,0
2009-02-02,1.7,1.9,1.7,1.9,1500,0
2009-02-03,1.75,1.75,1.75,1.75,100,0
2009-02-04,2.4,2.4,1.45,1.5,2960,0
2009-02-05,2.35,2.35,1.8,1.8,1760,0
2009-02-06,2.35,2.35,1.5,1.75,2240,0
2009-02-09,1.7,1.8,1.6,1.8,427,0
2009-02-10,2.15,2.15,2.15,2.15,20,0
2009-02-11,2.15,2.15,1.6,1.8,2460,0
2009-02-13,1.7,2.05,1.7,2,924,0
2009-02-17,2.15,2.15,2.15,2.15,200,0
2009-02-18,1.6,2,1.6,1.7,340,0
2009-02-19,1.75,1.8,1.45,1.8,611,0
2009-02-20,1.45,1.8,1.45,1.8,500,0
2009-02-23,1.45,1.7,1.45,1.7,584,0
2009-02-24,1.45,1.7,1.45,1.7,310,0
2009-02-25,1.8,1.8,1.8,1.8,120,0
2009-02-27,1.5,1.8,1.5,1.8,100,0
2009-03-02,1.45,1.5,1.4,1.5,1360,0
2009-03-03,1.45,1.8,1.4,1.55,1550,0
2009-03-04,1.75,1.75,1.25,1.5,840,0
2009-03-06,1.4,1.4,1,1.25,187,0
2009-03-09,1.25,1.25,1.05,1.25,1000,0
2009-03-10,1.25,1.6,1.2,1.4,2540,0
2009-03-11,1.55,1.55,1.55,1.55,20,0
2009-03-12,1,1.55,1,1.55,249,0
2009-03-13,1.25,1.5,1.15,1.5,3409,0
2009-03-16,1.15,1.5,1.15,1.5,140,0
2009-03-17,1.15,1.5,1.15,1.5,136,0
2009-03-18,1.55,1.55,1.55,1.55,160,0
2009-03-19,1.2,1.5,1.2,1.5,280,0
2009-03-20,1.5,1.55,1.5,1.55,200,0
2009-03-23,1.25,1.55,1.25,1.55,100,0
2009-03-25,1.4,1.4,1.25,1.4,760,0
2009-03-26,1.75,1.75,1.75,1.75,100,0
2009-03-27,1.2,1.7,1.2,1.7,160,0
2009-04-01,1.45,1.6,1.45,1.6,1617,0
2009-04-03,1.6,1.6,1.4,1.55,940,0
2009-04-06,1.35,1.5,1.35,1.5,2226,0
2009-04-07,1.55,1.55,1.5,1.5,1380,0
2009-04-08,1.5,1.75,1.5,1.75,2180,0
2009-04-09,1.45,1.75,1.45,1.75,40,0
2009-04-13,1.45,1.7,1.45,1.7,1263,0
2009-04-14,1.65,1.65,1.65,1.65,20,0
2009-04-15,1.75,1.75,1.65,1.65,1020,0
2009-04-16,1.7,1.7,1.7,1.7,20,0
2009-04-17,1.7,1.8,1.55,1.8,2680,0
2009-04-20,1.55,1.75,1.55,1.55,322,0
2009-04-21,1.8,2.15,1.55,1.95,780,0
2009-04-22,1.9,1.9,1.6,1.9,532,0
2009-04-23,1.95,1.95,1.6,1.6,360,0
2009-04-24,1.9,1.95,1.9,1.95,4573,0
2009-04-27,2,2.05,2,2.05,730,0
2009-04-28,2.05,2.05,1.75,1.75,405,0
2009-04-30,1.9,1.9,1.8,1.85,285,0
2009-05-01,2.05,2.05,2.05,2.05,20,0
2009-05-04,2.05,2.05,1.85,1.9,574,0
2009-05-06,2.15,2.25,1.8,1.8,3510,0
2009-05-07,2.4,2.4,2.4,2.4,2000,0
2009-05-08,2.35,2.4,2.3,2.3,2359,0
2009-05-11,2.3,2.4,2.3,2.4,912,0
2009-05-12,2.4,3,2.3,2.65,2220,0
2009-05-13,3.7,3.7,3.25,3.25,400,0
2009-05-14,3.65,3.75,2.85,3.25,9215,0
2009-05-15,3.2,3.2,2.5,3.2,2100,0
2009-05-19,2.85,2.9,2.85,2.9,1707,0
2009-05-20,2.9,3.3,2.9,3.3,1840,0
2009-05-21,3.35,3.35,2.9,3.35,1113,0
2009-05-22,3.35,3.35,2.9,2.9,1626,0
2009-05-26,2.95,3.35,2.85,2.85,883,0
2009-05-27,3.35,3.35,3.25,3.25,100,0
2009-05-28,3.1,3.1,3.1,3.1,380,0
2009-05-29,3.35,3.35,3.25,3.3,220,0
2009-06-01,3.2,3.2,2.85,3.1,554,0
2009-06-02,3.1,3.1,2.3,3,3900,0
2009-06-03,3.1,3.1,3.1,3.1,60,0
2009-06-04,3.2,3.2,3.2,3.2,20,0
2009-06-05,3.2,3.2,2.9,3.2,220,0
2009-06-08,3.2,3.2,2.65,3.15,697,0
2009-06-09,3.15,3.15,3.15,3.15,20,0
2009-06-10,3.2,3.2,3.15,3.15,40,0
2009-06-11,1.35,3.15,1.35,3,7480,0
2009-06-12,3,3,3,3,20,0
2009-06-15,2.9,3,2.5,2.9,520,0
2009-06-16,2.9,2.9,2.9,2.9,80,0
2009-06-17,2.85,2.85,2.5,2.85,600,0
2009-06-18,2.65,2.85,2.5,2.85,2014,0
2009-06-19,2.8,2.8,2.8,2.8,20,0
2009-06-22,2.8,2.8,2.65,2.8,440,0
2009-06-23,2.8,2.8,2.65,2.65,260,0
2009-06-24,2.75,3.1,2.7,2.7,1993,0
2009-06-25,3,3.2,2.95,3.2,3100,0
2009-06-26,3.2,3.2,3.15,3.2,420,0
2009-06-29,3.2,3.2,3.2,3.2,200,0
2009-06-30,3.2,3.2,3.2,3.2,20,0
2009-07-01,3.2,3.6,3,3.5,4400,0
2009-07-02,3.45,3.45,3.4,3.45,1740,0
2009-07-06,3.5,3.7,3.1,3.7,1460,0
2009-07-07,3.7,3.7,3.3,3.3,240,0
2009-07-09,3.7,3.7,3.7,3.7,220,0
2009-07-10,3.7,3.7,3.7,3.7,40,0
2009-07-13,3.7,3.7,3.5,3.7,280,0
2009-07-14,3.65,4,3.5,4,6334,0
2009-07-15,3.95,4,3.55,3.95,2840,0
2009-07-16,3.95,4,3.8,4,440,0
2009-07-17,3.75,3.75,3.75,3.75,700,0
2009-07-20,4.05,4.05,3.75,3.95,640,0
2009-07-21,3.75,4.05,3.75,3.8,860,0
2009-07-22,3.75,4.05,3.75,4.05,60,0
2009-07-23,3.75,4.05,3.75,4.05,2939,0
2009-07-24,3.95,4.15,3.8,4.15,5158,0
2009-07-27,4.25,4.25,4.25,4.25,1860,0
2009-07-28,4.25,4.25,4.25,4.25,0,0
2009-07-29,3.9,4.3,3.9,4.3,220,0
2009-07-30,4.25,4.3,4,4.3,917,0
2009-07-31,4.3,4.3,4.3,4.3,20,0
2009-08-03,4,4.25,3.9,4,360,0
2009-08-04,4.3,4.3,3.9,4,1140,0
2009-08-05,4,4,4,4,0,0
2009-08-06,4,4,4,4,0,0
2009-08-07,4,4.15,4,4.15,1050,0
2009-08-10,4.15,4.2,4.15,4.2,400,0
2009-08-11,4.25,4.25,4,4.2,2341,0
2009-08-12,4,4.25,4,4.25,360,0
2009-08-13,4.25,4.3,4,4.3,1185,0
2009-08-14,4.3,4.3,4.3,4.3,20,0
2009-08-17,4.3,4.3,4.3,4.3,20,0
2009-08-18,4.3,4.3,3.8,4.3,260,0
2009-08-19,4.3,4.35,4.3,4.3,1060,0
2009-08-20,4.3,4.3,4.3,4.3,20,0
2009-08-21,4,4,4,4,325,0
2009-08-24,4,4,3.75,3.8,3022,0
2009-08-25,4,4.3,3.75,4.3,2956,0
2009-08-26,4.3,4.3,3.75,4.3,1700,0
2009-08-27,3.75,4.1,3.75,4,2192,0
2009-08-28,3.75,3.95,3.5,3.7,3469,0
2009-08-31,4.2,4.2,3.55,4.15,360,0
2009-09-01,4.2,4.2,2.95,3.9,3081,0
2009-09-02,3.25,3.7,2.95,3.45,3840,0
2009-09-03,3.45,3.45,3.15,3.4,740,0
2009-09-04,3.1,3.25,3.1,3.25,44,0
2009-09-08,3.4,3.5,3,3.4,1780,0
2009-09-09,3.4,3.4,3.25,3.35,2526,0
2009-09-10,3.35,3.4,3.35,3.4,220,0
2009-09-11,3.5,3.5,3.5,3.5,20,0
2009-09-14,3.5,3.5,3.5,3.5,20,0
2009-09-15,3.5,3.65,3.3,3.65,2469,0
2009-09-16,3.65,3.65,3,3.45,5500,0
2009-09-17,3.5,3.5,3.5,3.5,105,0
2009-09-18,3.3,3.5,3,3,884,0
2009-09-21,3.4,3.5,3.25,3.25,2829,0
2009-09-22,3.5,4.8,3.5,4.25,27744,0
2009-09-23,4.25,5.25,3.8,4.5,19829,0
2009-09-24,4.6,5.05,4.3,4.8,16190,0
2009-09-25,5.1,5.2,4,4.45,15328,0
2009-09-28,4.45,4.55,3.8,3.95,14572,0
2009-09-29,4,4.25,3.8,3.85,3200,0
2009-09-30,3.95,4.2,3.85,3.85,1805,0
2009-10-01,3.9,3.95,3.55,3.8,5170,0
2009-10-02,3.75,3.85,3.6,3.8,2255,0
2009-10-05,3.8,4,3.8,4,1102,0
2009-10-06,4,4,3.75,3.85,1326,0
2009-10-07,4,4,3.6,3.85,1840,0
2009-10-08,3.9,4,3.6,3.6,4461,0
2009-10-09,3.6,3.85,3.3,3.55,4540,0
2009-10-12,3.45,3.8,3.4,3.75,4394,0
2009-10-13,3.8,3.8,3.5,3.7,2296,0
2009-10-14,3.8,3.8,3.5,3.7,480,0
2009-10-15,3.75,3.75,3.7,3.75,740,0
2009-10-16,3.75,3.8,3.65,3.7,2689,0
2009-10-19,3.7,3.75,3.65,3.65,7440,0
2009-10-20,3.75,3.75,3.75,3.75,400,0
2009-10-21,3.75,3.75,3.5,3.75,5630,0
2009-10-22,3.5,3.8,3.5,3.65,2443,0
2009-10-23,3.8,3.8,3.5,3.7,1319,0
2009-10-26,3.4,3.45,2.85,3.45,5771,0
2009-10-27,3,3.45,3,3.45,2278,0
2009-10-28,3.1,3.45,3.05,3.45,1060,0
2009-10-29,3.45,3.45,3.1,3.25,937,0
2009-10-30,3.1,3.25,3.05,3.25,2902,0
2009-11-02,3.05,3.25,3.05,3.1,820,0
2009-11-03,3.1,3.2,3.05,3.2,260,0
2009-11-04,3.25,3.25,3.1,3.2,2272,0
2009-11-05,3.05,3.2,3.05,3.2,900,0
2009-11-06,3.05,3.3,3.05,3.3,460,0
2009-11-09,3,3.4,3,3.4,2956,0
2009-11-10,3.05,3.4,3.05,3.4,968,0
2009-11-11,3.1,3.4,3.1,3.4,820,0
2009-11-12,3.4,3.45,3.4,3.4,2310,0
2009-11-13,3.4,3.8,3.2,3.4,10247,0
2009-11-16,3.5,3.5,3.25,3.5,1600,0
2009-11-17,3.25,3.5,3.25,3.5,360,0
2009-11-18,3.5,3.5,3.25,3.25,271,0
2009-11-19,3.5,3.5,3.25,3.45,780,0
2009-11-20,3.5,3.7,3.25,3.65,4515,0
2009-11-23,3.6,3.7,3.25,3.5,4380,0
2009-11-24,3.25,3.7,3.25,3.6,942,0
2009-11-25,3.5,3.5,3.5,3.5,20,0
2009-11-27,3.35,3.35,3.35,3.35,20,0
2009-11-30,3.25,3.5,3.25,3.45,1123,0
2009-12-01,3.25,3.4,3.25,3.4,2200,0
2009-12-02,3.4,3.4,3.25,3.4,1680,0
2009-12-03,3.25,3.4,3.25,3.4,1698,0
2009-12-04,3.4,3.8,3.4,3.8,5061,0
2009-12-07,3.8,3.8,3.8,3.8,400,0
2009-12-08,3.8,3.8,3.8,3.8,828,0
2009-12-09,3.8,3.85,3.5,3.8,2880,0
2009-12-10,3.8,3.85,3.8,3.85,660,0
2009-12-11,3.85,3.85,3.75,3.85,1020,0
2009-12-14,3.8,3.8,3.65,3.8,140,0
2009-12-15,3.85,4.7,3.6,4.2,17028,0
2009-12-16,4.25,4.5,4.25,4.45,1690,0
2009-12-17,4.5,4.7,3.65,4.45,7560,0
2009-12-18,4.7,4.7,3.7,4.4,6000,0
2009-12-21,4.15,4.65,4.15,4.25,490,0
2009-12-22,4.25,4.45,4.25,4.45,420,0
2009-12-23,4.25,4.25,4.25,4.25,20,0
2009-12-24,4.4,4.4,4.4,4.4,200,0
2009-12-28,3.85,4.45,3.85,4.4,964,0
2009-12-29,4.4,4.5,4.2,4.5,240,0
2009-12-30,4.45,4.45,3.85,4.2,4780,0
2009-12-31,4.05,4.3,4.05,4.3,1530,0
2010-01-04,4.45,4.45,4,4.25,1820,0
2010-01-05,4.45,4.45,4,4.4,353,0
2010-01-06,4.4,4.4,4.05,4.35,1100,0
2010-01-07,4.25,4.25,4,4.2,1020,0
2010-01-08,4.15,4.45,4.05,4.45,956,0
2010-01-11,4.05,4.45,4.05,4.35,1080,0
2010-01-12,4.3,4.3,4.3,4.3,20,0
2010-01-13,4.3,5.4,4.3,5.25,96307,0
2010-01-14,5.45,7.2,5.35,6,115660,0
2010-01-15,6,6,5.35,5.7,18428,0
2010-01-19,5.45,5.75,5.25,5.6,7887,0
2010-01-20,5.5,5.8,5.45,5.8,7016,0
2010-01-21,6,6,5.5,5.55,14418,0
2010-01-22,5.45,5.75,5.45,5.5,1470,0
2010-01-25,5.75,5.95,5.5,5.7,6552,0
2010-01-26,5.55,5.95,5.15,5.4,9098,0
2010-01-27,5.4,5.6,5.3,5.6,720,0
2010-01-28,5.25,5.6,5.25,5.6,1011,0
2010-01-29,5.6,6.1,5.5,6,16293,0
2010-02-01,6.1,6.25,5.35,5.6,31300,0
2010-02-02,5.5,5.6,5.3,5.6,3880,0
2010-02-03,5.6,5.6,5.25,5.4,5641,0
2010-02-04,5.9,5.95,5.3,5.55,4751,0
2010-02-05,5.6,5.6,5.5,5.55,2705,0
2010-02-08,5.75,5.85,5.35,5.85,1775,0
2010-02-09,5.75,5.75,5.05,5.7,8122,0
2010-02-10,5.2,5.7,5.2,5.55,5040,0
2010-02-11,5.55,5.65,5.3,5.45,2240,0
2010-02-12,5.65,5.65,5,5.25,10200,0
2010-02-16,5.7,5.8,5.45,5.7,5749,0
2010-02-17,5.55,5.8,5.3,5.7,1290,0
2010-02-18,5.5,5.75,5.3,5.65,1318,0
2010-02-19,5.8,5.8,5.3,5.55,1240,0
2010-02-22,5.75,5.75,5.3,5.35,620,0
2010-02-23,5.3,5.6,5.3,5.6,430,0
2010-02-24,5.3,5.65,5.1,5.35,6440,0
2010-02-25,5.65,5.65,5.05,5.2,1576,0
2010-02-26,5.2,5.2,4.6,4.6,6367,0
2010-03-01,4.75,5.45,4.75,5.45,3251,0
2010-03-02,5.45,5.45,4.9,5.3,1411,0
2010-03-03,5.2,5.45,4.9,5.25,1350,0
2010-03-04,4.9,5.45,4.75,5,333,0
2010-03-05,4.85,5.2,4.75,4.85,4383,0
2010-03-08,4.85,5.15,4.85,5.15,238,0
2010-03-09,5.45,5.45,5,5,5480,0
2010-03-10,5,5.2,4.4,4.75,5888,0
2010-03-12,4.8,5.15,4.8,5,1318,0
2010-03-15,4.8,5.15,4.8,5.1,2358,0
2010-03-16,5,5.05,4.75,5.05,800,0
2010-03-17,5.15,5.15,5.15,5.15,20,0
2010-03-18,4.95,5.15,4.95,5.15,180,0
2010-03-19,4.95,4.95,4.95,4.95,20,0
2010-03-22,4.95,5.15,4.85,5.1,1051,0
2010-03-23,5.05,5.4,4.95,5.3,8072,0
2010-03-24,5.2,5.25,5.05,5.25,1020,0
2010-03-25,5.05,5.2,5.05,5.2,140,0
2010-03-26,5.2,5.2,5.05,5.2,560,0
2010-03-29,5.05,5.2,5,5.2,1933,0
2010-03-30,5,5.15,4.85,5.15,2736,0
2010-03-31,5.15,5.15,4.95,5.1,1060,0
2010-04-01,5.1,5.2,5,5.1,3041,0
2010-04-05,4.95,5.15,4.95,5.15,400,0
2010-04-06,5.05,5.5,5.05,5.3,2394,0
2010-04-07,5.3,5.3,5.05,5.25,550,0
2010-04-08,5.3,5.3,5,5.15,1880,0
2010-04-09,4.9,5.15,4.9,5.05,1439,0
2010-04-12,5.35,5.35,5.05,5.05,594,0
2010-04-13,5.05,5.3,4.85,5.3,3348,0
2010-04-14,5.3,5.4,4.9,5.25,1099,0
2010-04-15,4.85,5.15,4.85,5.05,880,0
2010-04-16,5.05,5.05,4.85,5.05,2000,0
2010-04-19,5,5.05,4.85,5.05,1607,0
2010-04-20,5,5.05,4.85,5,850,0
2010-04-21,5.05,5.05,4.85,4.85,3090,0
2010-04-22,4.8,5.15,4.75,4.8,2113,0
2010-04-23,4.9,5.05,4.75,5.05,2439,0
2010-04-26,5.05,5.15,5,5.15,526,0
2010-04-27,5.25,5.25,5.15,5.15,1020,0
2010-04-28,5.1,5.2,5.05,5.2,986,0
2010-04-29,5.15,5.2,4.75,5,1612,0
2010-04-30,5.15,5.15,5,5,670,0
2010-05-03,5.15,5.15,4.85,5,623,0
2010-05-04,4.9,5.05,4.85,4.95,1688,0
2010-05-05,5.05,5.05,4.85,5,1780,0
2010-05-06,4.85,5,4.6,4.95,8550,0
2010-05-07,4.6,5,4.25,4.45,9616,0
2010-05-10,4.75,4.85,4.4,4.75,3831,0
2010-05-11,4.6,4.75,4.6,4.75,470,0
2010-05-12,4.5,4.5,4,4.5,5871,0
2010-05-13,4.65,5,4.3,4.75,3535,0
2010-05-14,5,5,4.85,4.85,1080,0
2010-05-17,4.3,4.9,4.25,4.5,8769,0
2010-05-18,4.2,4.85,4.2,4.7,2114,0
2010-05-19,4.25,4.55,4.25,4.55,1580,0
2010-05-20,4,4.5,3.75,4.25,3899,0
2010-05-21,3.55,4.2,3.55,4.2,8451,0
2010-05-24,4.15,4.15,3.75,3.95,294,0
2010-05-25,3.75,3.95,3.3,3.5,21054,0
2010-05-26,3.6,3.75,3.45,3.75,6434,0
2010-05-27,3.5,3.75,3.4,3.65,15107,0
2010-05-28,3.6,3.65,3.6,3.65,1649,0
2010-06-01,3.6,3.7,3.6,3.65,1705,0
2010-06-02,3.6,3.65,3.5,3.65,12159,0
2010-06-03,3.6,3.75,3.5,3.75,3354,0
2010-06-04,3.7,3.7,3.45,3.65,1840,0
2010-06-07,3.6,3.6,3.6,3.6,20,0
2010-06-08,3.5,3.75,3.45,3.75,5695,0
2010-06-09,3.45,3.7,3.45,3.7,639,0
2010-06-10,3.45,3.7,3.4,3.7,1240,0
2010-06-11,3.4,3.7,3.4,3.7,512,0
2010-06-14,3.4,3.75,3.4,3.75,100,0
2010-06-15,3.4,3.75,3.4,3.75,957,0
2010-06-16,3.75,4,3.75,4,220,0
2010-06-17,3.65,3.9,3.4,3.9,1360,0
2010-06-18,3.75,3.75,3.75,3.75,428,0
2010-06-21,3.8,3.8,3.55,3.55,960,0
2010-06-22,3.55,3.85,3.55,3.7,100,0
2010-06-23,3.7,3.7,3.7,3.7,20,0
2010-06-24,3.45,3.7,3.4,3.7,200,0
2010-06-25,3.65,3.7,3.4,3.7,358,0
2010-06-28,3.3,3.7,3.3,3.55,383,0
2010-06-30,3.3,3.55,3.3,3.3,740,0
2010-07-01,3.3,3.3,3.2,3.3,960,0
2010-07-02,3.3,3.5,3.3,3.5,1010,0
2010-07-06,3.55,3.55,3.4,3.5,260,0
2010-07-07,3.5,3.5,3.5,3.5,20,0
2010-07-08,3.55,3.55,3.1,3.5,240,0
2010-07-09,3.45,3.45,3.15,3.45,3000,0
2010-07-12,3.45,3.45,3.4,3.4,1720,0
2010-07-13,3.5,3.5,3.5,3.5,280,0
2010-07-14,3.35,3.55,3.35,3.55,245,0
2010-07-15,3.5,3.5,3.35,3.5,60,0
2010-07-16,3.5,3.55,3.5,3.5,299,0
2010-07-19,3.55,3.55,3.35,3.55,606,0
2010-07-20,3.55,3.55,3.4,3.55,380,0
2010-07-21,3.55,3.55,3.55,3.55,20,0
2010-07-22,3.55,3.55,3.55,3.55,534,0
2010-07-23,3.4,3.65,3.4,3.65,420,0
2010-07-26,3.6,3.6,3.5,3.6,220,0
2010-07-27,3.5,3.55,3.4,3.55,1325,0
2010-07-28,3.5,3.6,3.4,3.6,9746,0
2010-07-29,3.6,3.6,3.6,3.6,100,0
2010-07-30,3.65,3.65,3.5,3.55,1070,0
2010-08-02,3.55,3.55,3.15,3.35,9681,0
2010-08-03,3.25,3.25,3.25,3.25,580,0
2010-08-04,3.25,3.6,3.25,3.45,3205,0
2010-08-05,3.5,3.65,3.5,3.65,640,0
2010-08-06,3.65,3.65,3.5,3.5,100,0
2010-08-09,3.5,3.5,3.5,3.5,920,0
2010-08-10,3.65,3.65,3.65,3.65,20,0
2010-08-11,3.65,3.65,3.5,3.5,460,0
2010-08-12,3.65,3.7,3.5,3.7,350,0
2010-08-13,3.65,3.65,3.5,3.5,2045,0
2010-08-16,3.5,3.5,3.5,3.5,340,0
2010-08-17,3.6,3.6,3.25,3.6,460,0
2010-08-18,3.6,3.6,3.6,3.6,20,0
2010-08-19,3.6,3.6,3.6,3.6,170,0
2010-08-20,3.6,3.6,3.25,3.6,115,0
2010-08-23,3.45,3.6,3.45,3.6,100,0
2010-08-24,3.25,3.55,3.25,3.55,440,0
2010-08-25,3.55,3.55,3.55,3.55,20,0
2010-08-26,3.25,3.55,3.15,3.5,4077,0
2010-08-27,3.55,3.55,3.55,3.55,40,0
2010-08-30,3.15,3.5,3.15,3.5,1390,0
2010-08-31,3.55,3.55,3.55,3.55,20,0
2010-09-01,3.15,3.55,3.15,3.55,605,0
2010-09-02,3.2,3.5,3.2,3.2,160,0
2010-09-03,3.5,3.5,3.5,3.5,40,0
2010-09-07,3.45,3.45,3.45,3.45,20,0
2010-09-08,3.1,3.45,3.1,3.45,1240,0
2010-09-09,3.45,3.45,3.45,3.45,20,0
2010-09-10,3.35,3.45,3.15,3.45,140,0
2010-09-13,3.15,3.45,3.15,3.45,639,0
2010-09-14,3.4,3.4,3.4,3.4,40,0
2010-09-15,3.35,3.4,3.35,3.35,720,0
2010-09-16,3.4,3.4,3.2,3.35,781,0
2010-09-17,3.15,3.35,3.15,3.35,3760,0
2010-09-20,3.2,3.5,3.2,3.5,2722,0
2010-09-21,3.5,3.5,3.3,3.5,975,0
2010-09-22,3.5,3.75,3.2,3.55,8700,0
2010-09-23,3.5,3.7,3.5,3.7,620,0
2010-09-24,3.6,3.6,3.6,3.6,40,0
2010-09-27,3.6,3.6,3.35,3.35,1260,0
2010-09-28,3.35,3.55,3.35,3.5,1360,0
2010-09-29,3.5,3.5,3.2,3.4,3080,0
2010-09-30,3.4,3.6,3.4,3.4,3380,0
2010-10-01,3.6,3.6,3.25,3.45,440,0
2010-10-04,3.5,3.5,3.25,3.5,128,0
2010-10-05,3.3,3.45,3.3,3.35,160,0
2010-10-06,3.3,3.5,3.2,3.5,2643,0
2010-10-07,3.5,3.5,3.5,3.5,1020,0
2010-10-08,3.25,3.45,3.25,3.45,860,0
2010-10-11,3.4,3.45,3.3,3.3,1800,0
2010-10-12,3.4,3.45,3.25,3.45,520,0
2010-10-13,3.45,3.6,3.3,3.6,1910,0
2010-10-14,3.45,3.6,3.45,3.6,1400,0
2010-10-15,3.5,3.5,3.5,3.5,20,0
2010-10-18,3.35,3.6,3.35,3.5,1356,0
2010-10-19,3.45,3.45,3.45,3.45,20,0
2010-10-20,3.45,3.45,3.4,3.4,641,0
2010-10-21,3.4,3.6,3.4,3.4,730,0
2010-10-22,3.35,3.35,3.25,3.3,2460,0
2010-10-25,3.6,3.6,3.3,3.55,80,0
2010-10-26,3.35,3.55,3.35,3.55,330,0
2010-10-27,3.5,3.55,3.5,3.5,1960,0
2010-10-28,3.55,3.55,3.25,3.5,3951,0
2010-10-29,3.5,3.5,3.5,3.5,40,0
2010-11-01,3.35,3.55,3.35,3.5,240,0
2010-11-02,3.55,3.55,3.4,3.5,180,0
2010-11-03,3.55,3.55,3.45,3.55,140,0
2010-11-04,3.4,3.55,3.4,3.55,206,0
2010-11-05,3.55,3.55,3.55,3.55,448,0
2010-11-08,3.45,3.45,3.4,3.45,1619,0
2010-11-09,3.35,3.45,3.2,3.45,4160,0
2010-11-10,3.45,3.45,3.45,3.45,1800,0
2010-11-11,3.45,3.45,3.25,3.45,1383,0
2010-11-12,3.4,3.4,3.2,3.4,260,0
2010-11-15,3.4,3.4,3.2,3.4,930,0
2010-11-16,3.2,3.4,3.2,3.4,220,0
2010-11-17,3.2,3.35,3.2,3.35,720,0
2010-11-18,3.35,3.4,3.35,3.35,1133,0
2010-11-19,3.3,3.3,3.2,3.25,500,0
2010-11-22,3.2,3.3,3.2,3.3,2640,0
2010-11-23,3.3,3.35,3.2,3.35,354,0
2010-11-24,3.35,3.35,3.1,3.1,6410,0
2010-11-26,3.35,3.45,3.35,3.4,880,0
2010-11-29,3.45,3.45,3.45,3.45,20,0
2010-11-30,3.1,3.45,3.1,3.4,1830,0
2010-12-01,3.45,3.45,3.15,3.45,760,0
2010-12-02,3.15,3.35,3.1,3.1,480,0
2010-12-03,3.45,3.5,3.15,3.45,4474,0
2010-12-06,3.4,3.5,3.25,3.5,220,0
2010-12-07,3.5,3.5,3.25,3.45,1600,0
2010-12-08,3.45,3.45,3.45,3.45,200,0
2010-12-09,3.4,3.4,3.4,3.4,20,0
2010-12-10,3.45,3.45,3.25,3.45,100,0
2010-12-13,3.45,3.45,3.3,3.45,980,0
2010-12-14,3.45,3.45,3.45,3.45,80,0
2010-12-15,3.4,3.45,3.35,3.45,440,0
2010-12-16,3.45,3.45,3.45,3.45,20,0
2010-12-17,3.45,3.45,3.2,3.45,3488,0
2010-12-20,3.25,3.5,3.2,3.5,2880,0
2010-12-21,3.5,3.5,3.2,3.2,6311,0
2010-12-22,3.25,3.25,3,3,11500,0
2010-12-23,3.4,3.4,3.2,3.25,2109,0
2010-12-27,3.4,3.4,3,3.25,2440,0
2010-12-28,3.2,3.2,3.05,3.2,1893,0
2010-12-29,3.1,3.1,3.1,3.1,1313,0
2010-12-30,3.1,3.15,3,3.05,12671,0
2010-12-31,3.1,3.15,3,3.15,3213,0
2011-01-03,3.15,3.65,3.1,3.6,26860,0
2011-01-04,3.55,3.6,3.3,3.5,2350,0
2011-01-05,3.55,3.6,3.5,3.6,2457,0
2011-01-06,3.6,3.6,3.5,3.6,6275,0
2011-01-07,3.6,3.6,3.35,3.6,1100,0
2011-01-10,3.6,3.6,3.6,3.6,1120,0
2011-01-11,3.6,3.9,3.45,3.8,8709,0
2011-01-12,3.9,3.9,3.7,3.9,4060,0
2011-01-13,3.9,3.9,3.7,3.9,1900,0
2011-01-14,3.9,4,3.7,4,4741,0
2011-01-18,4,4.2,3.85,4.15,6213,0
2011-01-19,4.15,4.25,3.75,4.1,12249,0
2011-01-20,4.2,4.2,3.7,4,1060,0
2011-01-21,4.15,4.15,3.75,4.1,748,0
2011-01-24,4.15,4.4,4.15,4.3,9641,0
2011-01-25,4.3,4.5,4.3,4.5,6016,0
2011-01-26,4.4,4.7,4.35,4.7,9172,0
2011-01-27,4.7,4.75,4.35,4.65,10400,0
2011-01-28,4.75,4.75,4.2,4.7,6160,0
2011-01-31,4.65,4.7,4.5,4.65,1495,0
2011-02-01,4.65,4.65,4.25,4.5,2831,0
2011-02-02,4.5,4.7,4.3,4.6,680,0
2011-02-03,4.7,4.7,4.3,4.65,480,0
2011-02-04,4.3,4.7,4.3,4.55,1329,0
2011-02-07,4.65,4.65,4.3,4.3,2408,0
2011-02-08,4.35,4.6,4.35,4.6,1310,0
2011-02-09,4.65,4.65,4.45,4.45,1140,0
2011-02-10,4.65,4.65,4.35,4.45,1260,0
2011-02-11,4.65,4.7,4.45,4.7,8105,0
2011-02-14,4.7,4.7,4.25,4.5,9987,0
2011-02-15,4.65,5.1,4.3,4.55,74973,0
2011-02-16,4.5,4.75,4.35,4.7,6352,0
2011-02-18,4.7,4.7,4.45,4.45,3565,0
2011-02-22,4.8,4.8,4.4,4.4,6608,0
2011-02-23,4.4,4.7,4.3,4.55,4727,0
2011-02-24,4.55,4.55,4.35,4.55,120,0
2011-02-25,4.55,4.7,4.4,4.4,2725,0
2011-02-28,4.35,4.45,4.35,4.35,2220,0
2011-03-01,4.65,4.65,4.25,4.25,886,0
2011-03-02,4.45,4.45,4.25,4.3,542,0
2011-03-03,4.45,4.8,4.35,4.7,13227,0
2011-03-04,4.7,4.8,4.3,4.3,5686,0
2011-03-07,4.35,4.55,4.35,4.55,944,0
2011-03-08,4.65,4.65,4.45,4.5,1887,0
2011-03-09,4.55,5.25,4.55,5.1,40311,0
2011-03-10,5,5.1,4.55,4.8,8797,0
2011-03-11,4.95,5.2,4.7,4.9,4653,0
2011-03-14,5.15,5.2,4.85,5.15,6404,0
2011-03-15,5.15,5.2,4.7,5.05,9096,0
2011-03-16,4.95,5.05,4.9,5.05,2690,0
2011-03-17,5,5.2,4.8,5.1,7121,0
2011-03-18,5.1,5.5,5.1,5.2,28338,0
2011-03-21,5.25,5.65,5.15,5.4,16961,0
2011-03-22,5.4,5.4,5.2,5.4,9770,0
2011-03-23,5.35,5.4,5.3,5.3,7914,0
2011-03-24,5.3,5.5,5.3,5.4,9932,0
2011-03-25,5.35,5.4,5.3,5.4,8305,0
2011-03-28,5.5,5.65,5,5,18297,0
2011-03-29,5,5.3,4.8,4.9,13724,0
2011-03-30,5,5.25,5,5.1,12390,0
2011-03-31,5.2,5.9,5.2,5.85,33182,0
2011-04-01,5.85,7.4,5.6,7.15,218388,0
2011-04-04,7.7,8.1,6.65,8,152923,0
2011-04-05,7.95,10.35,7.3,9.25,272111,0
2011-04-06,9.25,9.3,8.05,8.5,136899,0
2011-04-07,8.5,9,8.2,9,69006,0
2011-04-08,8.3,8.75,7.55,8.35,71669,0
2011-04-11,8.45,8.7,7.95,8.1,33889,0
2011-04-12,8,8.25,7.5,8.1,50370,0
2011-04-13,8,8.05,7.8,8,11054,0
2011-04-14,8,9.35,7.8,8.7,84337,0
2011-04-15,8.8,9,8.15,9,47127,0
2011-04-18,9,9,8.25,8.7,30156,0
2011-04-19,8.95,9.75,8.65,9.65,57402,0
2011-04-20,10,10.05,9,9.5,77802,0
2011-04-21,9.25,9.5,8.9,9.35,23342,0
2011-04-25,9.35,9.4,8.9,8.95,25085,0
2011-04-26,8.9,9.2,8.85,9,15314,0
2011-04-27,9,9.05,8.7,9.05,20998,0
2011-04-28,8.9,9,8.3,8.75,29381,0
2011-04-29,8.55,8.75,8.35,8.6,6564,0
2011-05-02,8.45,8.85,8,8.35,22778,0
2011-05-03,8.5,8.5,8,8.35,19004,0
2011-05-04,8.2,8.35,7.75,8.25,12830,0
2011-05-05,8.15,8.25,8,8.05,8818,0
2011-05-06,8,8.35,7.75,7.9,25893,0
2011-05-09,8.1,8.75,8.1,8.75,16262,0
2011-05-10,8.75,9,8.65,8.85,19507,0
2011-05-11,9,10.25,8.9,9.9,66050,0
2011-05-12,10.1,10.7,9.4,9.8,40896,0
2011-05-13,9.6,9.8,8.25,8.75,43876,0
2011-05-16,9.55,9.6,8.8,9.6,57480,0
2011-05-17,9.75,9.8,8.75,9,10656,0
2011-05-18,9.25,9.25,8.5,8.85,18573,0
2011-05-19,8.85,8.9,8.35,8.35,11367,0
2011-05-20,8.35,8.75,8.15,8.35,13859,0
2011-05-23,8.35,8.35,7.85,8,21588,0
2011-05-24,7.95,8,7.8,7.85,5069,0
2011-05-25,7.85,8.55,7.8,8.3,24557,0
2011-05-26,8.5,8.5,7.8,8,21239,0
2011-05-27,7.95,8,7.65,7.65,21175,0
2011-05-31,7.55,7.95,7.5,7.85,8815,0
2011-06-01,7.95,7.95,7.35,7.6,15555,0
2011-06-02,7.85,7.85,7.2,7.7,9936,0
2011-06-03,7.5,7.85,7.3,7.4,5346,0
2011-06-06,7.25,7.75,7.05,7.5,9754,0
2011-06-07,7.5,7.65,7,7.4,12721,0
2011-06-08,7.4,7.45,6.95,7.3,9113,0
2011-06-09,7.15,7.35,6.95,7.05,19098,0
2011-06-10,6.9,7.15,6.35,6.9,25578,0
2011-06-13,6.8,6.8,6,6.7,15078,0
2011-06-14,6.6,6.6,6.25,6.4,14519,0
2011-06-15,6.35,6.7,6.25,6.7,7478,0
2011-06-16,6.55,6.75,6.4,6.45,3287,0
2011-06-17,6.7,6.8,6.6,6.8,4143,0
2011-06-20,6.65,6.75,6.35,6.7,10811,0
2011-06-21,6.7,6.75,6.35,6.55,11817,0
2011-06-22,6.55,7.5,6.55,7.1,4939,0
2011-06-23,7.1,7.25,6.85,7.05,1166,0
2011-06-24,7.5,7.6,7.25,7.4,5228,0
2011-06-27,7.4,7.4,7.15,7.3,360,0
2011-06-28,7.35,7.4,7.2,7.3,3200,0
2011-06-29,7.1,7.3,6.95,7.15,2690,0
2011-06-30,7.15,7.45,7.1045,7.3,820,0
2011-07-01,7.45,7.5,7.15,7.45,5684,0
2011-07-05,7.35,7.55,7.15,7.55,2183,0
2011-07-06,7.5,7.6,7.3,7.5,7450,0
2011-07-07,7.5,7.85,7.4,7.6,16849,0
2011-07-08,7.6,7.65,6.75,7.35,10527,0
2011-07-11,7.35,7.45,7,7,1650,0
2011-07-12,7.25,7.25,6.6,6.8,1854,0
2011-07-13,7.2,8.15,6.85,7.7,29316,0
2011-07-14,8.85,8.85,8.1,8.5,68358,0
2011-07-15,8.45,8.6,8,8.3,13701,0
2011-07-18,8.45,8.45,7.75,8.05,6333,0
2011-07-19,8.3,8.45,7.8,8.25,3958,0
2011-07-20,8.25,8.5,7.9,8.2,4151,0
2011-07-21,8.25,8.45,7.95,8.05,3628,0
2011-07-22,7.8,8.6,7.3,8.3,13715,0
2011-07-25,8.5,8.5,8.05,8.3,9769,0
2011-07-26,8.45,8.5,7.8,8.05,12140,0
2011-07-27,7.85,8.25,7.55,7.75,5022,0
2011-07-28,7.6,8,7.3,7.8,9679,0
2011-07-29,7.75,7.75,7.4,7.6,4739,0
2011-08-01,7.75,7.85,7.4,7.6,8523,0
2011-08-02,7.55,7.6,7.05,7.4,9028,0
2011-08-03,7.45,7.75,7.05,7.3,8674,0
2011-08-04,7.25,7.75,6.6,6.85,17899,0
2011-08-05,7.3,7.3,6.55,6.85,13208,0
2011-08-08,6.35,6.8,5.95,6.35,29343,0
2011-08-09,6.35,8.1,6.2,6.5,42922,0
2011-08-10,6.25,7,6.05,6.25,13694,0
2011-08-11,6.65,6.65,6.05,6.5,13948,0
2011-08-12,6.4,6.4,5.85,5.9,19056,0
2011-08-15,5.9,5.9,5.25,5.75,31713,0
2011-08-16,5.65,6.25,5.5,6,19299,0
2011-08-17,6.25,6.3,5.4,5.75,13727,0
2011-08-18,5.8,6.05,5.75,5.95,15652,0
2011-08-19,5.9,6.2,5.35,6,12039,0
2011-08-22,6.5,6.5,5.6,5.85,22163,0
2011-08-23,5.9,5.9,5.5,5.6,13436,0
2011-08-24,5.8,5.8,5.3,5.55,15456,0
2011-08-25,5.5,5.55,5.4,5.45,3593,0
2011-08-26,5.35,5.65,5.35,5.35,12888,0
2011-08-29,5.4,5.75,5.35,5.5,28287,0
2011-08-30,5.35,5.6,5.35,5.45,10517,0
2011-08-31,5.4,5.8,5.25,5.6,22687,0
2011-09-01,5.5,5.65,5.35,5.35,9488,0
2011-09-02,5.25,5.395,5.1,5.2885,11341,0
2011-09-06,5.3,5.3,5,5.15,11621,0
2011-09-07,5.15,5.3,5.1,5.15,13328,0
2011-09-08,5.15,5.45,5.05,5.4,9282,0
2011-09-09,5.5,5.5,5.2,5.4,9610,0
2011-09-12,5.2,5.55,5.2,5.4,7201,0
2011-09-13,5.3,5.45,5.2,5.4,6236,0
2011-09-14,5.55,5.55,5.05,5.2,11260,0
2011-09-15,5.1,5.35,5.05,5.05,9417,0
2011-09-16,5.1,5.35,5.05,5.35,10075,0
2011-09-19,5.25,5.85,5.15,5.75,24036,0
2011-09-20,5.65,5.75,5.2,5.2,8112,0
2011-09-21,5.2,5.6,5.2,5.3,6166,0
2011-09-22,5.25,5.4,4.75,5.1,16728,0
2011-09-23,5.45,5.5,5,5.5,5400,0
2011-09-26,5.5,5.5,5,5.4,15185,0
2011-09-27,5.5,5.5,5,5.3,8254,0
2011-09-28,5.3,5.3,4.4,4.85,30645,0
2011-09-29,4.95,5,4,4.35,19674,0
2011-09-30,4.35,4.3995,4,4,24645,0
2011-10-03,4,4.15,3.55,3.55,26414,0
2011-10-04,3.9,4.15,3.25,4,25242,0
2011-10-05,3.8,3.85,3.25,3.5,28687,0
2011-10-06,3.65,3.65,3.1,3.3,32654,0
2011-10-07,3.25,3.7,3.15,3.4,23907,0
2011-10-10,3.6,3.6,3.25,3.3,17450,0
2011-10-11,3.25,3.4,3.25,3.25,13768,0
2011-10-12,3.25,3.75,3.25,3.6,52927,0
2011-10-13,3.7,3.7,3.4,3.65,7337,0
2011-10-14,3.5,3.95,3.5,3.6,17200,0
2011-10-17,3.85,3.85,3.65,3.75,3151,0
2011-10-18,3.7,3.75,3.55,3.6,4742,0
2011-10-19,3.6,3.6,3.55,3.55,5886,0
2011-10-20,3.55,3.55,3.5,3.5,3300,0
2011-10-21,3.45,3.7,3.45,3.7,6200,0
2011-10-24,3.8,3.8,3.55,3.55,1660,0
2011-10-25,3.55,3.75,3.5,3.6,4458,0
2011-10-26,3.65,3.7,3.55,3.7,6004,0
2011-10-27,3.55,4.1,3.55,4,24188,0
2011-10-28,4,4,3.6,3.7,4251,0
2011-10-31,3.9,3.9,3.65,3.65,16334,0
2011-11-01,3.55,3.95,3.55,3.85,15046,0
2011-11-02,3.75,3.85,3.6,3.85,4869,0
2011-11-03,3.85,3.85,3.65,3.7,2980,0
2011-11-04,3.65,3.749,3.6,3.6995,10674,0
2011-11-07,3.75,3.9,3.65,3.75,5660,0
2011-11-08,3.7,3.85,3.7,3.75,2258,0
2011-11-09,3.85,3.85,3.3,3.7,24403,0
2011-11-10,3.75,3.75,3.75,3.75,20,0
2011-11-11,3.55,3.75,3.5,3.75,3680,0
2011-11-14,3.7,3.75,3.6,3.75,2835,0
2011-11-15,3.65,3.8,3.5,3.75,7385,0
2011-11-16,3.8,3.8,3.45,3.75,2337,0
2011-11-17,3.75,3.8,3.55,3.8,950,0
2011-11-18,3.7,3.75,3.55,3.75,5600,0
2011-11-21,3.7,3.7,3.55,3.7,1374,0
2011-11-22,3.7,3.7,3.55,3.6,1513,0
2011-11-23,3.65,3.7,3.5,3.7,2927,0
2011-11-25,3.75,3.8,3.75,3.75,1000,0
2011-11-28,3.5,3.75,3.4,3.75,3570,0
2011-11-29,3.75,3.75,3.4,3.75,4490,0
2011-11-30,3.45,3.645,3.35,3.3995,10130,0
2011-12-01,3.4,3.7,3.3,3.7,5449,0
2011-12-02,3.45,3.7,3.45,3.5,6255,0
2011-12-05,3.4,3.4,3.3,3.3,18171,0
2011-12-06,3.3005,3.45,3.3005,3.45,1240,0
2011-12-07,3.35,3.45,3.35,3.35,2714,0
2011-12-08,3.4,3.495,3.35,3.49,880,0
2011-12-09,3.4,3.45,3.35,3.35,1779,0
2011-12-12,3.45,3.45,3.3,3.4,2439,0
2011-12-13,3.35,3.45,3.35,3.45,320,0
2011-12-14,3.45,3.45,3.35,3.45,260,0
2011-12-15,3.3,3.45,3.3,3.3,4716,0
2011-12-16,3.325,3.4495,3.325,3.4115,220,0
2011-12-19,3.3,3.4,3.3,3.35,720,0
2011-12-20,3.4,3.5,3.3,3.5,2882,0
2011-12-21,3.5,3.7,3.35,3.7,199,0
2011-12-22,3.55,3.599,3.31,3.334,4450,0
2011-12-23,3.3005,3.4555,3.3005,3.4555,240,0
2011-12-27,3.65,3.699,3.35,3.36,2789,0
2011-12-28,3.3605,3.4255,3.3605,3.4255,1208,0
2011-12-29,3.4,3.5,3.3,3.3505,7480,0
2011-12-30,3.305,3.475,3.305,3.4,1460,0
2012-01-03,3.55,3.5795,3.33,3.5795,2471,0
2012-01-04,3.45,3.5,3.3555,3.49,576,0
2012-01-05,3.3555,3.5855,3.355,3.5,2232,0
2012-01-06,3.5,3.54,3.5,3.54,1160,0
2012-01-09,3.5885,3.7,3.55,3.6995,3892,0
2012-01-10,3.75,3.947,3.55,3.945,3825,0
2012-01-11,3.95,3.95,3.899,3.899,610,0
2012-01-12,3.85,3.9,3.8,3.9,360,0
2012-01-13,3.9,3.9,3.75,3.75,3006,0
2012-01-17,3.9,3.9,3.6,3.85,590,0
2012-01-18,3.75,3.75,3.555,3.65,1753,0
2012-01-19,3.65,3.8995,3.65,3.85,2055,0
2012-01-20,3.65,3.8,3.65,3.8,820,0
2012-01-23,3.65,4.15,3.65,4.15,6725,0
2012-01-24,4.2,4.25,3.85,4.1495,2456,0
2012-01-25,4.15,4.15,3.7505,4.05,452,0
2012-01-26,4,4.05,3.7505,4.05,404,0
2012-01-27,3.9,4,3.85,4,572,0
2012-01-30,3.95,4,3.9,4,3083,0
2012-01-31,3.95,4,3.875,4,320,0
2012-02-01,4,4.15,3.895,4.145,2835,0
2012-02-02,4.05,4.15,4.05,4.1,1137,0
2012-02-03,4.15,4.3485,4.15,4.249,8630,0
2012-02-06,4.25,4.25,4.0995,4.25,725,0
2012-02-07,4.25,4.4,4.2495,4.37,1526,0
2012-02-08,4.4,4.45,4.4,4.45,5484,0
2012-02-09,4.45,4.5,4.25,4.45,1480,0
2012-02-10,4.25,4.4,4.25,4.35,1469,0
2012-02-13,4.35,4.4,4.15,4.2325,4677,0
2012-02-14,4.25,4.55,4.15,4.545,3762,0
2012-02-15,4.5,4.6,4.3,4.35,1586,0
2012-02-16,4.5,4.65,4.5,4.5995,440,0
2012-02-17,4.4,4.4995,4.2505,4.4995,2570,0
2012-02-21,4.5,4.5,4.25,4.295,960,0
2012-02-22,4.3,4.3,4.25,4.3,875,0
2012-02-23,4.15,4.5,3.9,4.2,5480,0
2012-02-24,4.4,4.4,4.1195,4.15,1172,0
2012-02-27,4,4.003,4,4.003,1026,0
2012-02-28,4.05,4.0505,4.05,4.05,1100,0
2012-02-29,4.15,4.25,4.05,4.05,1407,0
2012-03-01,4,4.25,3.85,4.2,7800,0
2012-03-02,4.0505,4.25,4.0505,4.2,328,0
2012-03-05,4,4.15,3.9505,4.15,460,0
2012-03-06,3.95,4.05,3.9,3.95,2687,0
2012-03-07,3.9005,4.1985,3.9005,4.177,1604,0
2012-03-08,4,4.149,4,4.149,740,0
2012-03-09,4.05,4.199,3.921,4.199,2060,0
2012-03-12,4.03,4.199,4.03,4.199,70,0
2012-03-13,4.2,4.4,4.1995,4.3965,3346,0
2012-03-14,4.3,4.4,4.1505,4.35,922,0
2012-03-15,4.2,4.25,4.0505,4.2245,1122,0
2012-03-16,4.1,4.35,3.9,4,11152,0
2012-03-19,3.95,4,3.6,3.9,10326,0
2012-03-20,3.9495,3.9495,3.899,3.899,640,0
2012-03-21,3.75,3.95,3.6005,3.85,2600,0
2012-03-22,3.8,3.9495,3.75,3.84,8040,0
2012-03-23,3.75,3.825,3.7065,3.825,2363,0
2012-03-26,3.85,3.85,3.707,3.8485,1400,0
2012-03-27,3.849,3.8495,3.8485,3.849,7633,0
2012-03-28,3.85,3.937,3.8005,3.8005,7270,0
2012-03-29,3.9365,3.9365,3.8,3.8995,1813,0
2012-03-30,3.9,3.9,3.85,3.9,3620,0
2012-04-02,3.95,3.95,3.8,3.8005,3920,0
2012-04-03,4,4,3.9495,3.9495,840,0
2012-04-04,3.95,3.9985,3.94,3.94,1760,0
2012-04-05,3.95,3.95,3.8005,3.8005,1100,0
2012-04-09,3.8005,3.95,3.7505,3.7505,4203,0
2012-04-10,3.751,3.945,3.601,3.7495,11760,0
2012-04-11,3.7495,3.8235,3.7495,3.8235,444,0
2012-04-12,3.881,3.881,3.65,3.881,380,0
2012-04-13,3.85,3.85,3.7995,3.7995,240,0
2012-04-16,3.8,3.8,3.601,3.7825,2701,0
2012-04-17,3.8,3.8,3.8,3.8,20,0
2012-04-18,3.75,3.75,3.6,3.75,2125,0
2012-04-19,3.75,3.75,3.75,3.75,20,0
2012-04-23,3.601,3.75,3.601,3.601,1050,0
2012-04-24,3.6,3.603,3.5995,3.6,1220,0
2012-04-25,3.7,3.7,3.55,3.7,1180,0
2012-04-27,3.556,3.6945,3.5505,3.5505,400,0
2012-04-30,3.65,3.65,3.6,3.649,380,0
2012-05-01,3.6495,3.6495,3.5,3.5,3480,0
2012-05-02,3.649,3.649,3.645,3.649,1095,0
2012-05-03,3.65,3.65,3.5,3.6,480,0
2012-05-04,3.5,3.649,3.4505,3.4505,7537,0
2012-05-07,3.45,3.649,3.45,3.649,358,0
2012-05-09,3.65,3.65,3.55,3.649,272,0
2012-05-10,3.45,3.65,3.45,3.6,680,0
2012-05-11,3.65,3.75,3.549,3.75,12340,0
2012-05-14,3.75,3.75,3.75,3.75,1269,0
2012-05-15,3.65,3.65,3.1,3.15,29742,0
2012-05-16,3.1,3.25,2.6,3,30538,0
2012-05-17,2.999,2.999,2.95,2.95,460,0
2012-05-18,2.85,2.999,2.75,2.93,1564,0
2012-05-21,2.999,2.999,2.999,2.999,184,0
2012-05-22,2.999,2.999,2.999,2.999,20,0
2012-05-23,3.15,3.15,2.358,2.499,50191,0
2012-05-24,2.6,2.65,2.45,2.5,10655,0
2012-05-25,2.5,2.6495,2.45,2.6495,10871,0
2012-05-29,2.65,2.6995,2.55,2.65,2120,0
2012-05-30,2.65,2.65,2.4,2.5485,2838,0
2012-05-31,2.6,2.6,2.4005,2.548,4158,0
2012-06-01,2.54,2.54,2.4,2.4005,4220,0
2012-06-04,2.45,2.45,2.375,2.4,7210,0
2012-06-05,2.499,2.4995,2.499,2.4995,2000,0
2012-06-06,2.45,2.499,2.4,2.4985,1863,0
2012-06-07,2.45,2.4995,2.425,2.4995,1192,0
2012-06-08,2.405,2.45,2.405,2.4095,930,0
2012-06-11,2.55,2.7,2.5495,2.699,140,0
2012-06-12,2.45,2.649,2.4,2.599,1836,0
2012-06-13,2.45,2.4995,2.4,2.4,11251,0
2012-06-14,2.403,2.499,2.4,2.4005,580,0
2012-06-15,2.4005,2.499,2.4,2.499,1080,0
2012-06-18,2.45,2.4995,2.4,2.4995,5905,0
2012-06-19,2.5,2.5,2.4005,2.5,13078,0
2012-06-20,2.5,2.8995,2.5,2.7005,4290,0
2012-06-21,2.7,2.7,2.4755,2.4755,600,0
2012-06-22,2.5005,2.5005,2.5005,2.5005,300,0
2012-06-25,2.5,2.699,2.5,2.6985,680,0
2012-06-26,2.5015,2.65,2.5015,2.65,140,0
2012-06-27,2.6935,2.6935,2.6935,2.6935,100,0
2012-06-28,2.5795,2.5795,2.5795,2.5795,106,0
2012-06-29,2.5005,2.501,2.5005,2.501,1380,0
2012-07-05,2.5,2.5,2.4505,2.4505,149,0
2012-07-09,2.5,2.5,2.5,2.5,24,0
2012-07-10,2.5,2.55,2.5,2.55,740,0
2012-07-11,2.65,2.65,2.35,2.35,14954,0
2012-07-12,2.4995,2.4995,2.4995,2.4995,20,0
2012-07-16,2.4,2.45,2.4,2.4,640,0
2012-07-18,2.499,2.5,2.465,2.5,7539,0
2012-07-19,2.4,2.4505,2.4,2.4505,1765,0
2012-07-20,2.5,2.5,2.5,2.5,220,0
2012-07-23,2.5985,2.5985,2.5,2.509,242,0
2012-07-25,2.5,2.5,2.401,2.45,980,0
2012-07-26,2.45,2.45,2.45,2.45,20,0
2012-07-27,2.5,2.51,2.405,2.44,2085,0
2012-07-30,2.45,2.45,2.45,2.45,120,0
2012-07-31,2.4,2.4035,2.4,2.403,368,0
2012-08-01,2.4,2.45,2.4,2.45,692,0
2012-08-02,2.4505,2.599,2.45,2.5,1829,0
2012-08-03,2.5,2.5,2.45,2.5,12162,0
2012-08-06,2.5,2.5,2.45,2.45,8961,0
2012-08-07,2.452,2.55,2.4505,2.55,10356,0
2012-08-08,2.5,2.6,2.5,2.6,1120,0
2012-08-09,2.6,2.7,2.6,2.7,3038,0
2012-08-10,2.55,2.85,2.55,2.6,678,0
2012-08-13,2.625,2.695,2.625,2.695,680,0
2012-08-14,2.876,2.95,2.876,2.9495,1000,0
2012-08-15,2.9995,2.9995,2.65,2.7225,924,0
2012-08-16,3.1,3.1,2.8,2.8,5295,0
2012-08-17,2.7505,2.7505,2.75,2.75,380,0
2012-08-20,3,3,2.8505,2.8505,830,0
2012-08-21,3,3,2.75,2.7605,870,0
2012-08-22,2.75,2.95,2.6505,2.9495,2368,0
2012-08-23,2.846,2.9,2.846,2.9,120,0
2012-08-24,2.5605,2.9495,2.5605,2.6505,1765,0
2012-08-27,2.6505,2.6515,2.5505,2.575,7130,0
2012-08-28,2.6405,2.7,2.5775,2.7,280,0
2012-08-29,2.7,2.7,2.4005,2.6995,33994,0
2012-08-30,2.6985,2.6985,2.5,2.5,2340,0
2012-08-31,2.65,2.65,2.45,2.45,15710,0
2012-09-04,2.5505,2.7,2.5505,2.65,13297,0
2012-09-05,2.689,2.689,2.689,2.689,20,0
2012-09-06,2.75,2.75,2.6005,2.73,1120,0
2012-09-07,2.675,2.675,2.675,2.675,2620,0
2012-09-10,2.65,2.6995,2.65,2.6995,1670,0
2012-09-11,2.7,2.8495,2.65,2.65,3840,0
2012-09-12,2.65,2.7445,2.65,2.7445,2020,0
2012-09-13,2.65,2.65,2.6375,2.65,4786,0
2012-09-14,2.6375,2.6375,2.625,2.625,8200,0
2012-09-17,2.7,2.85,2.7,2.85,1500,0
2012-09-18,2.7,2.7,2.6,2.65,8569,0
2012-09-19,2.6105,2.65,2.6105,2.65,4634,0
2012-09-20,2.625,2.7495,2.625,2.65,9725,0
2012-09-21,2.75,2.9495,2.65,2.7,13025,0
2012-09-24,2.8,2.8005,2.6505,2.6505,2935,0
2012-09-25,2.894,2.894,2.75,2.85,7210,0
2012-09-27,2.8485,3.1995,2.75,3.15,11845,0
2012-09-28,3.25,3.25,2.85,3.25,4430,0
2012-10-01,3.2495,3.2495,3.05,3.05,710,0
2012-10-02,3.05,3.08,2.9,2.9,6036,0
2012-10-03,2.9,2.9005,2.85,2.85,2167,0
2012-10-04,2.9,2.9,2.75,2.8005,3030,0
2012-10-05,2.7,2.85,2.6505,2.7085,3212,0
2012-10-09,2.9,2.9,2.7165,2.7165,142,0
2012-10-10,2.78,2.78,2.7165,2.717,401,0
2012-10-12,2.65,2.65,2.6,2.6005,2900,0
2012-10-15,2.7,2.7,2.6,2.6,2674,0
2012-10-16,2.6995,2.85,2.6955,2.85,6190,0
2012-10-17,2.9,2.9,2.8005,2.8995,318,0
2012-10-18,2.8005,2.8005,2.8005,2.8005,30,0
2012-10-19,2.8005,2.8005,2.6505,2.651,1140,0
2012-10-22,2.6495,2.7495,2.649,2.65,2000,0
2012-10-23,2.6,2.75,2.6,2.75,5343,0
2012-10-24,2.55,2.6,2.55,2.6,2620,0
2012-10-26,2.6,2.6,2.6,2.6,20,0
2012-10-31,2.749,2.749,2.5505,2.5505,6860,0
2012-11-01,2.6,2.6,2.556,2.556,40,0
2012-11-05,2.6145,2.615,2.6145,2.6145,588,0
2012-11-06,2.551,2.6145,2.5505,2.56,6060,0
2012-11-07,2.5505,2.5505,2.5,2.5495,10580,0
2012-11-08,2.5495,2.55,2.4995,2.55,3980,0
2012-11-09,2.4,2.45,2.4,2.4415,1310,0
2012-11-12,2.4005,2.45,2.4005,2.45,164,0
2012-11-13,2.5,2.5,2.3505,2.45,3888,0
2012-11-14,2.4505,2.4505,2.3005,2.45,2389,0
2012-11-15,2.3,2.35,2.2,2.25,9786,0
2012-11-16,2.2,2.2,2.2,2.2,640,0
2012-11-19,2.1,2.498,2,2.25,8843,0
2012-11-20,2.0505,2.249,2.0505,2.249,6749,0
2012-11-21,2.0005,2.1995,2.0005,2.0005,1790,0
2012-11-26,2,2.194,2,2.194,2221,0
2012-11-27,2.2,2.25,2.05,2.25,10462,0
2012-11-28,2.2495,2.25,2.1675,2.25,1820,0
2012-11-29,2.25,2.3,2.15,2.25,2690,0
2012-11-30,2.1505,2.1505,2.15,2.15,530,0
2012-12-03,2.15,2.25,2.1,2.1,2950,0
2012-12-04,2.1005,2.1505,2.1005,2.15,644,0
2012-12-05,2.1,2.2495,2.1,2.2495,880,0
2012-12-06,2.1005,2.1145,2.1,2.1145,340,0
2012-12-07,2.1,2.1,2.1,2.1,20,0
2012-12-10,2.1,2.25,2.025,2.05,4778,0
2012-12-12,2.1005,2.2495,2.1,2.2495,180,0
2012-12-13,2.1,2.2,2.026,2.0385,3260,0
2012-12-14,2.05,2.0995,2.0405,2.05,2599,0
2012-12-17,2.15,2.15,2.15,2.15,1040,0
2012-12-18,2.0505,2.25,2.0505,2.1,10167,0
2012-12-19,2.31,3.83,2.07,3.07,372898,0
2012-12-20,3.74,4.24,3.41,3.58,668003,0
2012-12-21,3.45,3.7,3.14,3.31,150488,0
2012-12-24,3.35,3.68,3.22,3.41,98134,0
2012-12-26,3.55,3.55,3.01,3.1,74161,0
2012-12-27,3.15,3.31,2.97,3.09,147401,0
2012-12-28,3.15,3.15,2.95,2.98,15471,0
2012-12-31,2.99,3.0499,2.7714,2.8501,45941,0
2013-01-02,2.96,3.14,2.87,3.14,52459,0
2013-01-03,3.15,3.2,3,3.05,11182,0
2013-01-04,3.06,3.1699,3.06,3.11,5450,0
2013-01-07,3.026,3.1,3.0201,3.09,9946,0
2013-01-08,3.07,3.17,2.942,3.06,30606,0
2013-01-09,3.02,3.09,2.96,3.02,6499,0
2013-01-10,3,3.14,2.994,3.14,16903,0
2013-01-11,3.0301,3.0501,3.03,3.0501,800,0
2013-01-14,3,3.0001,3,3.0001,2240,0
2013-01-15,3.04,3.13,3.04,3.12,7252,0
2013-01-16,3.1201,3.1218,3.1201,3.1218,642,0
2013-01-17,3.18,3.18,3.05,3.05,5393,0
2013-01-18,3.05,3.14,3.04,3.14,9696,0
2013-01-22,3.25,3.398,3.2,3.35,26664,0
2013-01-23,3.37,3.77,3.37,3.62,63482,0
2013-01-24,3.7,3.8299,3.6001,3.75,12985,0
2013-01-25,3.73,3.73,3.35,3.614,27706,0
2013-01-28,3.3601,3.617,3.3601,3.56,3701,0
2013-01-29,3.57,3.57,3.39,3.55,1618,0
2013-01-30,3.5,3.55,3.4149,3.55,11150,0
2013-01-31,3.55,3.95,3.55,3.87,23164,0
2013-02-01,3.81,3.8101,3.65,3.75,11444,0
2013-02-04,3.7501,3.7501,3.6201,3.65,2340,0
2013-02-05,3.7999,3.7999,3.53,3.53,10586,0
2013-02-06,3.5401,3.8,3.5401,3.75,7138,0
2013-02-07,3.8,3.87,3.6,3.61,5954,0
2013-02-08,3.84,3.84,3.6101,3.6999,5150,0
2013-02-11,3.6,3.664,3.55,3.664,8650,0
2013-02-12,3.5822,3.8999,3.57,3.7,45263,0
2013-02-13,3.73,3.73,3.16,3.23,116446,0
2013-02-14,3.23,3.23,3.03,3.07,41020,0
2013-02-15,3.179,3.179,2.95,2.95,14905,0
2013-02-19,2.99,2.99,2.63,2.7899,39280,0
2013-02-20,2.7,2.73,2.6601,2.68,5977,0
2013-02-21,2.62,2.7,2.57,2.7,10647,0
2013-02-22,2.69,2.73,2.628,2.628,8328,0
2013-02-25,2.74,2.74,2.54,2.54,9590,0
2013-02-26,2.64,2.65,2.5,2.5,12567,0
2013-02-27,2.63,2.63,2.5901,2.63,5000,0
2013-02-28,2.59,2.59,2.57,2.57,530,0
2013-03-01,2.56,2.56,2.5599,2.5599,1100,0
2013-03-04,2.53,2.55,2.53,2.5401,5507,0
2013-03-05,2.5782,2.5782,2.53,2.5782,1992,0
2013-03-06,2.54,2.58,2.38,2.42,11038,0
2013-03-07,2.42,2.48,2.42,2.42,6131,0
2013-03-08,2.42,2.4799,2.42,2.42,880,0
2013-03-11,2.3763,2.4295,2.37,2.41,4753,0
2013-03-12,2.41,2.48,2.41,2.442,5592,0
2013-03-13,2.44,2.44,2.3,2.35,25100,0
2013-03-14,2.3499,2.84,2.345,2.79,137629,0
2013-03-15,2.99,3.19,2.6499,2.75,75153,0
2013-03-18,2.61,2.75,2.61,2.73,17644,0
2013-03-19,2.7,2.7,2.61,2.6899,14409,0
2013-03-20,2.675,2.6834,2.55,2.56,12808,0
2013-03-21,2.55,2.6,2.55,2.6,8400,0
2013-03-22,2.61,2.7,2.6,2.65,8487,0
2013-03-25,2.65,2.81,2.65,2.76,5635,0
2013-03-26,2.774,2.82,2.645,2.65,2851,0
2013-03-27,2.65,2.79,2.64,2.71,2300,0
2013-03-28,2.6501,2.7,2.6501,2.6901,24795,0
2013-04-01,2.69,2.72,2.62,2.72,6014,0
2013-04-02,2.611,2.7,2.6001,2.6872,4200,0
2013-04-03,2.69,2.69,2.65,2.67,3300,0
2013-04-04,2.67,2.676,2.57,2.6,7820,0
2013-04-05,2.6,2.69,2.57,2.61,4058,0
2013-04-08,2.56,2.57,2.56,2.57,2100,0
2013-04-09,2.58,2.58,2.51,2.55,14402,0
2013-04-10,2.53,2.5301,2.53,2.5301,750,0
2013-04-11,2.57,2.6,2.54,2.54,1420,0
2013-04-12,2.5552,2.67,2.535,2.55,3730,0
2013-04-15,2.62,2.63,2.57,2.57,675,0
2013-04-16,2.574,2.574,2.57,2.57,700,0
2013-04-17,2.56,2.5725,2.56,2.5725,1010,0
2013-04-18,2.6,2.6,2.58,2.58,3970,0
2013-04-19,2.56,2.5799,2.5,2.5699,7480,0
2013-04-22,2.549,2.6599,2.549,2.6001,8740,0
2013-04-23,2.61,2.69,2.61,2.65,7669,0
2013-04-25,2.61,2.67,2.61,2.64,5060,0
2013-04-26,2.63,2.63,2.63,2.63,100,0
2013-04-29,2.65,2.77,2.62,2.7,2900,0
2013-04-30,2.67,2.705,2.66,2.67,3000,0
2013-05-01,2.66,2.684,2.6135,2.6208,3624,0
2013-05-02,2.66,2.85,2.66,2.82,13331,0
2013-05-03,2.85,2.85,2.8,2.81,4050,0
2013-05-06,2.85,2.85,2.818,2.849,2600,0
2013-05-07,2.8499,2.851,2.8001,2.82,7549,0
2013-05-08,2.82,2.86,2.81,2.85,2700,0
2013-05-09,2.77,2.77,2.71,2.73,11339,0
2013-05-10,2.77,2.8,2.77,2.77,5635,0
2013-05-13,2.772,2.8499,2.5801,2.71,10300,0
2013-05-14,2.55,2.64,2.45,2.55,32026,0
2013-05-15,2.5,2.74,2.5,2.6,9672,0
2013-05-16,2.61,2.63,2.61,2.63,300,0
2013-05-17,2.66,2.7,2.52,2.7,12391,0
2013-05-20,2.61,2.7,2.6,2.7,4433,0
2013-05-21,2.62,2.7,2.62,2.7,5565,0
2013-05-22,2.7,2.7,2.66,2.69,15117,0
2013-05-23,2.68,2.68,2.68,2.68,1000,0
2013-05-24,2.6501,2.6501,2.541,2.584,4733,0
2013-05-28,2.59,2.67,2.56,2.62,5782,0
2013-05-29,2.63,2.77,2.63,2.75,6976,0
2013-05-30,2.73,2.73,2.63,2.6301,2162,0
2013-05-31,2.708,2.7265,2.62,2.62,6886,0
2013-06-03,2.62,2.661,2.62,2.66,4781,0
2013-06-04,2.67,2.671,2.65,2.65,6169,0
2013-06-05,2.62,2.63,2.62,2.63,821,0
2013-06-06,2.6399,2.72,2.6399,2.72,1400,0
2013-06-07,2.63,2.6999,2.57,2.62,11322,0
2013-06-10,2.63,2.64,2.6,2.6,3154,0
2013-06-12,2.58,2.6,2.5601,2.6,1387,0
2013-06-13,2.6,2.6,2.57,2.57,1115,0
2013-06-14,2.56,2.73,2.56,2.729,2511,0
2013-06-17,2.7,2.7,2.56,2.56,2199,0
2013-06-18,2.56,2.64,2.56,2.62,1590,0
2013-06-19,2.6,2.63,2.5601,2.63,400,0
2013-06-20,2.57,2.57,2.57,2.57,2671,0
2013-06-24,2.6,2.6,2.55,2.55,1500,0
2013-06-25,2.59,2.59,2.58,2.59,2928,0
2013-06-27,2.6,2.6,2.6,2.6,400,0
2013-06-28,2.61,2.61,2.61,2.61,200,0
2013-07-01,2.63,2.63,2.63,2.63,143,0
2013-07-02,2.6501,2.6501,2.5035,2.5035,2575,0
2013-07-03,2.555,2.555,2.51,2.555,550,0
2013-07-05,2.56,2.56,2.5,2.51,2401,0
2013-07-08,2.54,2.54,2.54,2.54,200,0
2013-07-09,2.51,2.55,2.51,2.55,925,0
2013-07-10,2.55,2.5625,2.55,2.5625,2300,0
2013-07-11,2.55,2.5501,2.5,2.5501,1450,0
2013-07-15,2.534,2.538,2.53,2.538,840,0
2013-07-16,2.521,2.521,2.4,2.42,5895,0
2013-07-17,2.41,2.4296,2.41,2.4296,3453,0
2013-07-18,2.41,2.5,2.41,2.42,4660,0
2013-07-22,2.411,2.46,2.411,2.46,500,0
2013-07-23,2.41,2.42,2.4012,2.417,7766,0
2013-07-24,2.42,2.4201,2.42,2.4201,400,0
2013-07-25,2.43,2.43,2.38,2.3801,6073,0
2013-07-26,2.36,2.361,2.33,2.3402,12906,0
2013-07-29,2.34,2.3401,2.34,2.3401,300,0
2013-07-30,2.36,2.36,2.36,2.36,100,0
2013-07-31,2.34,2.39,2.34,2.39,420,0
2013-08-01,2.34,2.3999,2.34,2.3999,2960,0
2013-08-02,2.39,2.57,2.39,2.5001,9188,0
2013-08-05,2.52,3.2999,2.45,2.9,76659,0
2013-08-06,4,7.94,4,5.57,3204311,0
2013-08-07,5.62,5.6699,4.3,4.54,464993,0
2013-08-08,4.48,4.589,3.8,3.8,168490,0
2013-08-09,3.73,4.32,3.68,4.13,171983,0
2013-08-12,4.14,4.2196,3.81,4.19,77841,0
2013-08-13,4.2,4.2399,3.69,3.79,76397,0
2013-08-14,3.73,3.73,3.51,3.66,61510,0
2013-08-15,3.7799,3.8599,3.6001,3.71,11881,0
2013-08-16,3.71,3.75,3.53,3.67,52470,0
2013-08-19,3.55,3.6399,3.27,3.27,68031,0
2013-08-20,3.3,3.72,3.3,3.41,43047,0
2013-08-21,3.44,3.499,3.13,3.27,30904,0
2013-08-22,3.3,3.5,3.3,3.38,9270,0
2013-08-23,3.37,3.5,3.14,3.33,27660,0
2013-08-26,3.32,3.51,3.3,3.45,27633,0
2013-08-27,3.45,3.56,3.35,3.46,18945,0
2013-08-28,3.35,3.46,3.35,3.38,10972,0
2013-08-29,3.39,3.479,3.35,3.44,5000,0
2013-08-30,3.45,3.48,3.41,3.424,3180,0
2013-09-03,3.43,3.6,3.4,3.54,8626,0
2013-09-04,3.51,3.52,3.35,3.44,5410,0
2013-09-05,3.44,3.44,3.16,3.27,31214,0
2013-09-06,3.27,3.3,3.2,3.2,7435,0
2013-09-09,3.2,3.2632,3.2,3.25,8816,0
2013-09-10,3.33,3.36,3.19,3.32,67726,0
2013-09-11,3.33,3.39,3.18,3.2,30160,0
2013-09-12,3.2,3.29,3.17,3.29,6350,0
2013-09-13,3.3,3.3,3.171,3.2,9855,0
2013-09-16,3.22,3.32,3.12,3.17,12240,0
2013-09-17,3.24,3.35,3.15,3.26,17504,0
2013-09-18,3.31,3.32,3.25,3.25,4500,0
2013-09-19,3.26,3.39,3.23,3.28,22659,0
2013-09-20,3.3,3.37,3.24,3.24,15657,0
2013-09-23,3.306,3.3166,3.15,3.245,18009,0
2013-09-24,3.23,3.23,3.15,3.18,10100,0
2013-09-25,3.15,3.15,3.05,3.1,26400,0
2013-09-26,3.03,3.12,3.02,3.04,11900,0
2013-09-27,3.05,3.3,3.04,3.16,33165,0
2013-09-30,3.02,3.3,3.01,3.16,32032,0
2013-10-01,3.0701,3.1499,2.95,2.96,18414,0
2013-10-02,2.95,3.07,2.95,2.99,9900,0
2013-10-03,2.95,3.25,2.95,3.08,5200,0
2013-10-04,3.05,3.09,3,3.09,7500,0
2013-10-07,3.01,3.05,3.01,3.04,1000,0
2013-10-08,3.01,3.05,2.98,3.04,15100,0
2013-10-09,2.98,3.05,2.98,3.01,4300,0
2013-10-10,3.05,3.05,2.95,3,8490,0
2013-10-11,2.97,3,2.91,2.93,3407,0
2013-10-14,2.92,2.94,2.87,2.9,4250,0
2013-10-15,2.91,2.91,2.88,2.88,700,0
2013-10-16,2.93,2.97,2.88,2.89,11051,0
2013-10-17,2.9,2.96,2.81,2.96,29500,0
2013-10-18,2.91,2.91,2.85,2.89,15500,0
2013-10-21,2.95,2.97,2.95,2.95,7000,0
2013-10-22,2.93,2.96,2.89,2.93,4800,0
2013-10-23,2.92,2.95,2.89,2.89,7000,0
2013-10-24,2.9,2.92,2.89,2.92,1200,0
2013-10-25,2.91,3.1,2.91,3.02,29100,0
2013-10-28,2.95,2.95,2.93,2.93,3200,0
2013-10-29,2.96,3,2.89,2.89,18500,0
2013-10-30,2.9,2.91,2.89,2.89,9500,0
2013-10-31,2.88,2.89,2.74,2.81,29780,0
2013-11-01,2.8,3.04,2.8,2.92,1800,0
2013-11-04,2.98,3,2.95,2.99,6900,0
2013-11-05,2.95,2.99,2.95,2.98,3604,0
2013-11-06,3.01,3.2,3,3.09,36700,0
2013-11-07,2.96,2.98,2.96,2.96,3900,0
2013-11-08,3.19,3.19,3.04,3.05,11800,0
2013-11-11,3.06,3.2,3.06,3.12,6171,0
2013-11-12,3.1534,3.2,3.1501,3.17,10457,0
2013-11-13,3.18,3.2399,3.1,3.1,10958,0
2013-11-14,3.04,3.17,3,3.13,43800,0
2013-11-15,3.18,3.41,3.17,3.39,29900,0
2013-11-18,3.33,3.58,3.31,3.56,26300,0
2013-11-19,3.56,4.1475,3.5599,3.99,72424,0
2013-11-20,4.13,4.13,3.71,3.77,19800,0
2013-11-21,3.75,3.99,3.75,3.95,10200,0
2013-11-22,3.96,4.05,3.83,3.98,5950,0
2013-11-25,3.99,4.15,3.86,3.98,37400,0
2013-11-26,3.97,4,3.96,3.99,9100,0
2013-11-27,3.96,4.06,3.96,4.04,7700,0
2013-11-29,4.01,4.09,4.01,4.04,6058,0
2013-12-02,4.09,4.84,4.09,4.84,74000,0
2013-12-03,4.85,4.85,4.49,4.74,17000,0
2013-12-04,4.72,4.799,4.49,4.57,54964,0
2013-12-05,4.6,4.6899,4.55,4.56,4950,0
2013-12-06,4.56,4.65,4.55,4.55,12700,0
2013-12-09,4.55,4.69,4.5,4.59,16200,0
2013-12-10,4.69,4.69,4.55,4.68,6500,0
2013-12-11,4.55,4.67,4.5,4.5,13600,0
2013-12-12,4.59,4.67,4.51,4.6,4200,0
2013-12-13,4.52,4.63,4.5,4.51,17800,0
2013-12-16,4.52,4.59,4.37,4.57,26300,0
2013-12-17,4.54,4.58,4.41,4.56,6067,0
2013-12-18,4.5,4.62,4.38,4.52,6600,0
2013-12-19,4.48,4.52,4.48,4.51,15800,0
2013-12-20,4.45,4.61,4.45,4.61,41800,0
2013-12-23,4.61,4.63,4.51,4.62,1700,0
2013-12-24,4.5999,4.5999,4.55,4.5999,3380,0
2013-12-26,4.58,4.58,4.46,4.47,13400,0
2013-12-27,4.5,4.53,4.45,4.53,18100,0
2013-12-30,4.45,4.47,4.12,4.18,62000,0
2013-12-31,4.16,4.2,4.11,4.15,12300,0
2014-01-02,4.19,4.19,4.1201,4.17,3994,0
2014-01-03,4.19,4.19,4.12,4.18,2404,0
2014-01-06,4.12,4.19,4.03,4.19,19600,0
2014-01-07,4.2,4.2,4.07,4.14,5900,0
2014-01-08,4.04,4.19,4.04,4.12,2000,0
2014-01-09,4.02,4.24,4.02,4.24,1500,0
2014-01-10,4.22,4.25,4.1,4.23,1700,0
2014-01-13,4.23,4.36,4.16,4.16,5200,0
2014-01-14,4.21,4.35,4.21,4.25,4400,0
2014-01-15,4.2,4.23,4.19,4.21,2400,0
2014-01-16,4.1637,4.2399,4.1637,4.2399,300,0
2014-01-17,4.17,4.25,4.16,4.24,3400,0
2014-01-21,4.23,4.23,4.1,4.23,13200,0
2014-01-22,4.24,4.25,4.16,4.16,2900,0
2014-01-23,4.24,4.24,3.89,4.08,12300,0
2014-01-24,4.09,4.1,3.96,4.043,3200,0
2014-01-27,3.96,4,3.94,4,1700,0
2014-01-28,3.94,4.11,3.92,4.1,10564,0
2014-01-29,4.11,4.22,4.11,4.22,7800,0
2014-01-30,4.25,4.25,4.25,4.25,600,0
2014-01-31,4.42,4.44,4.21,4.42,4980,0
2014-02-03,4.44,5.57,4.44,4.93,251134,0
2014-02-04,4.5145,4.958,4.47,4.51,47918,0
2014-02-05,4.5,4.59,4.2,4.59,28937,0
2014-02-06,4.56,4.59,4.3142,4.54,5150,0
2014-02-07,4.56,4.92,4.4,4.92,28235,0
2014-02-10,4.87,4.87,4.5,4.59,28985,0
2014-02-11,4.63,4.88,4.59,4.6,23179,0
2014-02-12,4.565,4.76,4.565,4.74,8081,0
2014-02-13,4.75,4.75,4.5,4.58,14805,0
2014-02-14,4.3,4.38,3.82,3.82,38870,0
2014-02-18,3.85,3.97,3.7,3.76,14619,0
2014-02-19,3.75,3.78,3.59,3.7,12766,0
2014-02-20,3.61,3.7,3.61,3.6868,2841,0
2014-02-21,3.6899,3.6899,3.65,3.6778,1403,0
2014-02-24,3.63,3.74,3.63,3.7199,8422,0
2014-02-25,3.64,3.7176,3.55,3.61,13137,0
2014-02-26,3.61,3.64,3.56,3.63,5132,0
2014-02-27,3.6,3.64,3.6,3.61,1320,0
2014-02-28,3.6,3.6255,3.57,3.6255,3455,0
2014-03-03,3.61,3.69,3.61,3.63,1750,0
2014-03-04,3.65,3.66,3.622,3.66,4978,0
2014-03-05,3.6,3.6375,3.6,3.6375,574,0
2014-03-06,3.65,3.65,3.65,3.65,2020,0
2014-03-07,3.66,3.7,3.64,3.66,4815,0
2014-03-10,3.69,3.69,3.51,3.51,7561,0
2014-03-11,3.51,3.64,3.51,3.51,3968,0
2014-03-12,3.51,3.529,3.5,3.5,7872,0
2014-03-13,3.5,3.524,3.5,3.5,8136,0
2014-03-14,3.54,3.55,3.31,3.32,7080,0
2014-03-17,3.37,3.42,3.28,3.31,13162,0
2014-03-18,3.3,3.31,3.19,3.29,11473,0
2014-03-19,3.29,3.33,3.21,3.21,4178,0
2014-03-20,3.25,3.28,3.18,3.25,7704,0
2014-03-21,3.25,3.25,3.18,3.18,30497,0
2014-03-24,3.18,3.23,3.12,3.12,8471,0
2014-03-25,3.1,3.11,3.06,3.06,4319,0
2014-03-26,3.06,3.11,3.06,3.11,5400,0
2014-03-27,3.13,3.14,3.13,3.14,1205,0
2014-03-28,3.1499,3.1499,2.92,2.92,13781,0
2014-03-31,2.94,3.08,2.9201,2.94,2986,0
2014-04-01,3.05,3.11,3.05,3.0999,21068,0
2014-04-02,3.2499,3.2499,3.12,3.12,2517,0
2014-04-03,3.07,3.07,3.03,3.06,1949,0
2014-04-04,3.1,3.1247,3.1,3.101,1291,0
2014-04-07,3.19,3.19,3.19,3.19,245,0
2014-04-09,3.24,3.24,3.15,3.18,6326,0
2014-04-10,3.15,3.15,3.01,3.03,7415,0
2014-04-11,3.02,3.07,3.02,3.03,5217,0
2014-04-14,3.05,3.05,3.03,3.03,500,0
2014-04-15,3.05,3.05,2.99,2.99,5625,0
2014-04-16,3.05,3.11,2.93,2.93,10897,0
2014-04-17,2.92,3,2.91,2.91,15445,0
2014-04-21,2.92,2.95,2.91,2.94,3292,0
2014-04-22,2.97,3.03,2.93,2.93,940,0
2014-04-23,2.92,2.92,2.92,2.92,646,0
2014-04-24,2.92,2.99,2.92,2.99,853,0
2014-04-25,2.9301,3.04,2.9101,2.93,9830,0
2014-04-28,2.97,2.97,2.94,2.94,246,0
2014-04-29,2.91,2.96,2.91,2.96,2761,0
2014-04-30,2.98,2.98,2.98,2.98,104,0
2014-05-01,3.01,3.01,2.92,2.92,2300,0
2014-05-02,2.92,2.96,2.91,2.94,3028,0
2014-05-05,2.92,2.96,2.91,2.92,1849,0
2014-05-06,2.94,2.9565,2.94,2.94,1828,0
2014-05-07,3.009,3.009,2.92,2.92,558,0
2014-05-08,2.97,2.97,2.9001,2.9001,8012,0
2014-05-09,2.969,3.16,2.94,3.065,50116,0
2014-05-12,3.0369,3.199,3.0369,3.19,4260,0
2014-05-13,3.001,3.036,2.91,2.96,11799,0
2014-05-14,2.9501,3.1764,2.9501,3.03,6823,0
2014-05-15,3.05,3.06,2.95,3.0005,6417,0
2014-05-16,2.93,2.97,2.92,2.92,917,0
2014-05-19,2.9896,2.9896,2.9,2.9204,7600,0
2014-05-20,2.94,2.94,2.86,2.92,2104,0
2014-05-21,2.95,2.96,2.87,2.88,922,0
2014-05-22,2.95,2.965,2.95,2.95,1200,0
2014-05-23,2.95,2.9995,2.95,2.9995,6300,0
2014-05-27,2.95,3.0401,2.95,3.0401,10045,0
2014-05-28,3.1687,3.1687,3.11,3.15,2950,0
2014-05-29,3.14,3.19,3.07,3.15,9302,0
2014-05-30,3.18,3.19,3.17,3.19,2479,0
2014-06-02,3.2399,3.29,3.2399,3.25,7330,0
2014-06-03,3.27,3.32,3.2699,3.27,5739,0
2014-06-04,3.39,3.39,3.39,3.39,1000,0
2014-06-05,3.3,3.41,3.3,3.36,1400,0
2014-06-06,3.4,3.4,3.386,3.4,2899,0
2014-06-09,3.39,3.58,3.39,3.49,3650,0
2014-06-10,3.78,3.78,3.51,3.58,11300,0
2014-06-11,3.68,3.79,3.591,3.75,29041,0
2014-06-12,4.25,4.4395,3.9409,3.96,41663,0
2014-06-13,3.94,3.99,3.9,3.99,16377,0
2014-06-16,3.82,3.8366,3.82,3.82,650,0
2014-06-17,3.84,3.85,3.81,3.85,23033,0
2014-06-18,3.76,3.93,3.76,3.89,4735,0
2014-06-19,3.84,3.84,3.8,3.82,1156,0
2014-06-20,3.91,3.91,3.71,3.71,1542,0
2014-06-23,3.62,3.8,3.62,3.75,6446,0
2014-06-24,3.72,3.76,3.57,3.59,14387,0
2014-06-25,3.7,3.7,3.7,3.7,704,0
2014-06-27,3.65,3.67,3.65,3.67,711,0
2014-06-30,3.72,3.72,3.72,3.72,1029,0
2014-07-01,3.7303,3.7303,3.72,3.72,376,0
2014-07-02,3.69,3.69,3.69,3.69,100,0
2014-07-03,3.7201,3.7201,3.72,3.72,1000,0
2014-07-07,3.74,3.88,3.73,3.88,17504,0
2014-07-08,4.1899,4.1899,3.7722,3.9,5348,0
2014-07-09,3.85,4,3.85,3.98,8746,0
2014-07-10,4,4,3.846,3.86,2260,0
2014-07-11,3.91,3.95,3.89,3.895,36474,0
2014-07-14,3.75,4,3.75,3.95,5045,0
2014-07-15,3.95,4,3.925,3.96,1200,0
2014-07-16,4.0399,4.0399,4.0399,4.0399,508,0
2014-07-17,3.95,4.01,3.95,4.01,2100,0
2014-07-18,4,4.05,3.95,4.02,6340,0
2014-07-21,3.92,4.08,3.9,3.97,6300,0
2014-07-22,3.9,4.05,3.9,3.96,6630,0
2014-07-23,3.9,4.27,3.9,4.1477,56667,0
2014-07-24,3.96,4.15,3.94,3.94,4920,0
2014-07-25,4.07,4.15,3.99,4.15,23644,0
2014-07-28,3.96,4.09,3.91,4.09,2900,0
2014-07-29,4.11,4.49,4.1,4.48,1100,0
2014-07-30,4.48,4.48,3.9672,4.18,2076,0
2014-07-31,4.09,4.18,4.09,4.12,400,0
2014-08-01,4.13,4.18,4.13,4.13,3038,0
2014-08-04,4.09,4.18,3.915,3.97,1200,0
2014-08-05,3.91,3.94,3.91,3.94,654,0
2014-08-07,4.21,4.21,4.14,4.19,5200,0
2014-08-08,4.16,4.2,4.16,4.2,542,0
2014-08-11,4.2284,4.25,4.1801,4.1801,1570,0
2014-08-12,4.17,4.1801,3.93,4.15,6325,0
2014-08-13,3.91,3.91,3.91,3.91,628,0
2014-08-15,3.98,4.99,3.91,4.69,110352,0
2014-08-18,4.9,5,4.35,4.42,84924,0
2014-08-19,4.34,4.7,4.33,4.38,4849,0
2014-08-20,4.62,4.62,4.16,4.22,4474,0
2014-08-21,4.4072,4.4072,3.93,4.07,8313,0
2014-08-22,4,4.0321,4,4.0321,912,0
2014-08-26,4,4.11,4,4,5096,0
2014-08-27,4.01,4.1,4,4.1,3584,0
2014-08-29,3.97,4.056,3.96,4.03,649,0
2014-09-02,3.95,4.05,3.95,4.05,2205,0
2014-09-03,3.99,4,3.95,3.9501,5513,0
2014-09-04,3.95,4.04,3.95,4.01,3379,0
2014-09-05,4.0799,4.1075,4.0212,4.0801,10805,0
2014-09-08,3.96,4.15,3.96,4.15,1544,0
2014-09-09,4.32,4.33,4,4.33,1386,0
2014-09-10,4.07,4.27,4.02,4.27,3686,0
2014-09-11,4.25,4.25,4.02,4.05,1608,0
2014-09-12,4.05,4.24,4.05,4.07,1095,0
2014-09-15,4.02,4.25,4.02,4.05,740,0
2014-09-16,4.21,4.21,4.21,4.21,131,0
2014-09-17,4.23,4.23,4.082,4.1,688,0
2014-09-18,4.1,4.1,4.04,4.05,953,0
2014-09-19,4.07,4.134,4.03,4.03,7867,0
2014-09-22,4.02,4.0201,4.02,4.02,422,0
2014-09-23,4.02,4.03,4.02,4.03,2037,0
2014-09-25,4.15,4.17,4.0301,4.0301,1336,0
2014-09-29,4.03,4.122,4.02,4.02,2520,0
2014-09-30,4.03,4.05,3.9,3.9,30264,0
2014-10-01,3.78,3.78,3.78,3.78,100,0
2014-10-02,3.75,3.8,3.51,3.7195,10882,0
2014-10-03,3.72,3.72,3.34,3.45,8063,0
2014-10-06,3.4001,3.49,3.4001,3.42,2001,0
2014-10-07,3.55,3.7,3.47,3.59,15254,0
2014-10-08,3.58,3.6,3.42,3.54,12240,0
2014-10-09,3.59,5.45,3.58,4.58,235119,0
2014-10-10,5.25,5.76,3.65,4.05,301661,0
2014-10-13,3.74,4.78,3.74,4.37,142530,0
2014-10-14,4.2,4.2,3.752,3.76,52374,0
2014-10-15,3.85,4.8412,3.76,4,86517,0
2014-10-16,4,4.23,3.8101,4.0999,22249,0
2014-10-17,3.93,4.05,3.81,3.81,21720,0
2014-10-20,3.83,3.91,3.82,3.82,12303,0
2014-10-21,3.8,3.81,3.76,3.76,6325,0
2014-10-22,3.8,3.89,3.76,3.84,3519,0
2014-10-23,3.84,4,3.8001,3.972,29575,0
2014-10-24,3.99,3.99,3.75,3.8,17042,0
2014-10-27,3.85,3.94,3.75,3.82,15777,0
2014-10-28,3.81,3.83,3.8,3.83,2215,0
2014-10-29,3.85,3.85,3.8,3.81,15200,0
2014-10-30,3.81,4.15,3.81,4.15,5064,0
2014-10-31,3.98,4.09,3.9105,3.95,12400,0
2014-11-03,3.95,4.19,3.95,4.02,7232,0
2014-11-04,4,4.175,4,4.04,7198,0
2014-11-05,4.1,4.27,4.0001,4.03,3490,0
2014-11-06,4.05,4.135,4,4.135,868,0
2014-11-07,4.1199,4.1199,4.01,4.02,400,0
2014-11-10,4.04,4.04,3.9,3.9,3107,0
2014-11-11,3.96,4.12,3.83,3.96,25848,0
2014-11-12,3.95,3.95,3.92,3.93,1300,0
2014-11-13,3.93,3.98,3.86,3.86,3517,0
2014-11-14,3.98,4.25,3.8,3.8,23937,0
2014-11-17,3.77,3.85,3.77,3.77,1102,0
2014-11-18,3.82,3.8201,3.75,3.75,7299,0
2014-11-20,3.84,4.085,3.75,3.9,5126,0
2014-11-21,3.82,3.8421,3.7501,3.8,7213,0
2014-11-24,3.76,3.85,3.76,3.84,1578,0
2014-11-25,3.96,3.96,3.76,3.95,2338,0
2014-11-26,3.81,3.83,3.81,3.81,675,0
2014-11-28,3.8456,3.8456,3.82,3.82,5270,0
2014-12-01,3.96,3.96,3.8,3.8,670,0
2014-12-02,3.8612,3.8612,3.76,3.8068,2410,0
2014-12-03,3.78,3.78,3.78,3.78,230,0
2014-12-04,3.76,3.76,3.76,3.76,140,0
2014-12-05,3.76,3.86,3.76,3.79,2333,0
2014-12-08,3.79,3.8,3.79,3.79,2085,0
2014-12-09,3.7928,3.9399,3.7928,3.85,6040,0
2014-12-10,3.8,3.8001,3.75,3.75,10859,0
2014-12-11,3.75,3.82,3.75,3.8099,4635,0
2014-12-12,3.84,3.84,3.7601,3.8099,3745,0
2014-12-15,3.75,3.75,3.6851,3.7,2309,0
2014-12-16,3.72,3.72,3.7,3.7001,463,0
2014-12-17,3.71,3.76,3.71,3.72,2244,0
2014-12-18,3.7,3.73,3.7,3.73,201,0
2014-12-19,3.7724,3.7724,3.68,3.69,3701,0
2014-12-22,3.7099,3.9,3.7099,3.79,13478,0
2014-12-23,3.72,3.73,3.72,3.73,358,0
2014-12-24,3.7899,3.7899,3.7899,3.7899,1000,0
2014-12-26,3.81,3.81,3.75,3.75,200,0
2014-12-29,3.7922,3.7941,3.78,3.78,2504,0
2014-12-30,3.75,3.94,3.75,3.75,14474,0
2014-12-31,3.84,3.8899,3.84,3.8899,3102,0
2015-01-02,3.85,3.85,3.85,3.85,1000,0
2015-01-05,3.77,3.79,3.77,3.79,420,0
2015-01-06,3.79,3.7904,3.66,3.73,2810,0
2015-01-07,3.75,3.79,3.67,3.67,9901,0
2015-01-08,3.78,3.85,3.71,3.73,3561,0
2015-01-12,3.8638,3.8638,3.8,3.8,2281,0
2015-01-13,3.78,3.78,3.66,3.75,2512,0
2015-01-14,3.75,3.88,3.67,3.88,719,0
2015-01-15,3.7,3.7499,3.67,3.7,2200,0
2015-01-16,3.6701,3.6701,3.6701,3.6701,205,0
2015-01-20,3.66,3.66,3.66,3.66,400,0
2015-01-21,3.84,3.84,3.84,3.84,200,0
2015-01-22,3.67,3.72,3.67,3.72,400,0
2015-01-23,3.8,3.8,3.8,3.8,1300,0
2015-01-26,3.78,3.78,3.67,3.67,1968,0
2015-01-27,3.89,3.89,3.89,3.89,100,0
2015-01-28,3.66,3.67,3.5875,3.65,9474,0
2015-01-29,3.67,3.67,3.65,3.65,4416,0
2015-01-30,3.65,3.79,3.63,3.79,9087,0
2015-02-02,3.77,3.77,3.77,3.77,100,0
2015-02-03,3.74,3.75,3.73,3.73,4000,0
2015-02-04,3.74,3.74,3.7399,3.74,600,0
2015-02-05,3.77,3.77,3.77,3.77,100,0
2015-02-06,3.78,3.89,3.77,3.87,4940,0
2015-02-09,3.8799,3.8799,3.8799,3.8799,500,0
2015-02-10,3.8,3.89,3.8,3.89,5040,0
2015-02-11,3.66,3.88,3.65,3.88,4648,0
2015-02-12,3.57,3.57,3.57,3.57,275,0
2015-02-13,3.34,3.4,3.32,3.36,14997,0
2015-02-17,3.36,3.36,3.36,3.36,154,0
2015-02-18,3.68,3.88,3.4,3.68,3120,0
2015-02-19,3.56,3.56,3.55,3.55,500,0
2015-02-20,3.85,3.85,3.85,3.85,100,0
2015-02-23,3.74,3.74,3.66,3.66,1367,0
2015-02-24,3.58,3.58,3.58,3.58,215,0
2015-02-25,3.6499,3.6599,3.62,3.63,3458,0
2015-02-26,3.5301,3.5301,3.51,3.51,10142,0
2015-02-27,3.49,3.49,3.49,3.49,100,0
2015-03-02,3.3,3.5,3.25,3.37,7500,0
2015-03-03,3.35,3.37,3.24,3.24,8300,0
2015-03-04,3.22,3.29,3.2,3.29,4400,0
2015-03-06,3.28,3.28,3.12,3.15,2700,0
2015-03-09,3.15,3.15,3.15,3.15,1000,0
2015-03-10,3.1,3.15,3.03,3.03,5000,0
2015-03-11,3.14,3.14,3.02,3.02,700,0
2015-03-12,3.14,3.14,2.84,2.91,25000,0
2015-03-13,2.93,2.93,2.86,2.86,9700,0
2015-03-16,2.78,2.96,2.78,2.92,19900,0
2015-03-17,2.93,2.95,2.9,2.9,3200,0
2015-03-18,2.93,2.95,2.92,2.92,1900,0
2015-03-19,2.94,2.94,2.85,2.93,2900,0
2015-03-20,2.94,2.94,2.92,2.92,2400,0
2015-03-23,2.97,2.97,2.97,2.97,200,0
2015-03-24,2.97,2.97,2.97,2.97,100,0
2015-03-25,2.91,2.97,2.91,2.97,16500,0
2015-03-26,2.91,2.97,2.91,2.92,18900,0
2015-03-27,2.94,2.97,2.91,2.94,2700,0
2015-03-30,2.93,2.96,2.9,2.96,1500,0
2015-03-31,2.97,2.97,2.9501,2.9501,799,0
2015-04-01,2.94,2.94,2.85,2.85,500,0
2015-04-02,2.93,2.93,2.88,2.89,2000,0
2015-04-06,2.9,2.91,2.9,2.91,2600,0
2015-04-07,2.927,2.93,2.927,2.93,700,0
2015-04-08,2.85,2.89,2.85,2.89,200,0
2015-04-09,2.85,2.85,2.85,2.85,150,0
2015-04-13,2.85,2.89,2.85,2.89,9300,0
2015-04-14,2.9,2.91,2.9,2.91,600,0
2015-04-15,2.86,2.92,2.86,2.89,960,0
2015-04-16,2.8999,2.9,2.8991,2.8991,1100,0
2015-04-17,2.89,2.89,2.89,2.89,100,0
2015-04-20,2.876,2.895,2.876,2.895,1135,0
2015-04-21,2.85,2.89,2.77,2.77,9124,0
2015-04-22,2.77,2.77,2.7,2.7,9692,0
2015-04-23,2.85,2.85,2.85,2.85,100,0
2015-04-24,2.7001,2.7001,2.7001,2.7001,800,0
2015-04-27,2.7,2.7,2.7,2.7,900,0
2015-04-28,2.78,2.78,2.78,2.78,104,0
2015-04-29,2.77,2.79,2.77,2.79,1100,0
2015-04-30,2.77,2.8,2.77,2.8,2700,0
2015-05-01,2.81,2.81,2.81,2.81,400,0
2015-05-04,2.9,2.93,2.9,2.93,800,0
2015-05-05,2.97,3,2.84,2.86,18900,0
2015-05-06,2.8501,2.87,2.8501,2.87,915,0
2015-05-07,2.98,3.1199,2.93,2.96,14037,0
2015-05-08,3,3.12,2.97,3.09,13700,0
2015-05-11,3.13,3.25,3.13,3.15,13000,0
2015-05-12,3.1,3.167,3.09,3.15,7006,0
2015-05-14,3.04,3.13,3,3.01,3400,0
2015-05-15,2.85,2.851,2.85,2.85,957,0
2015-05-18,2.76,2.85,2.76,2.8,2105,0
2015-05-19,2.76,2.8,2.75,2.8,3240,0
2015-05-20,2.77,2.77,2.77,2.77,100,0
2015-05-21,2.71,2.74,2.71,2.74,400,0
2015-05-22,2.72,2.72,2.72,2.72,100,0
2015-05-26,2.73,2.73,2.73,2.73,100,0
2015-05-27,2.8,2.8,2.74,2.75,1700,0
2015-05-28,2.79,2.8,2.79,2.8,602,0
2015-05-29,2.94,2.94,2.93,2.94,300,0
2015-06-01,2.76,2.76,2.76,2.76,245,0
2015-06-05,2.82,2.84,2.82,2.84,1800,0
2015-06-09,2.99,3.0101,2.99,3.0101,1757,0
2015-06-10,3,3.0001,2.99,3,5516,0
2015-06-11,2.96,3,2.96,3,2984,0
2015-06-12,3.05,3.09,3,3,10100,0
2015-06-15,3.07,3.1,3,3.07,5800,0
2015-06-16,3.2,3.25,3.15,3.15,5500,0
2015-06-18,3.25,3.25,3.25,3.25,100,0
2015-06-19,3.31,3.51,3.3,3.48,4300,0
2015-06-22,3.47,3.47,3.47,3.47,500,0
2015-06-23,3.2,3.5,3.2,3.36,4531,0
2015-06-24,3.2,3.2,3.15,3.2,6800,0
2015-06-29,3.19,3.23,3.19,3.23,200,0
2015-07-01,3.23,3.23,3.23,3.23,100,0
2015-07-02,3.25,3.39,3.25,3.28,2200,0
2015-07-06,3.48,3.48,3.3,3.4,6300,0
2015-07-07,3.41,3.41,3.3,3.31,9800,0
2015-07-08,3.47,3.47,3.3,3.32,2300,0
2015-07-09,3.51,3.51,3.01,3.11,1900,0
2015-07-10,3.46,3.46,3.46,3.46,400,0
2015-07-13,3.48,3.49,3.22,3.37,1300,0
2015-07-14,3.36,3.36,3.36,3.36,327,0
2015-07-15,3.49,3.49,3.36,3.36,301,0
2015-07-16,3.36,3.36,3.36,3.36,2400,0
2015-07-17,3.36,3.43,3.33,3.35,8000,0
2015-07-20,3.39,3.39,3.38,3.38,500,0
2015-07-24,3.03,3.13,3.03,3.05,4700,0
2015-07-27,3.3,4.11,3,3.2,151100,0
2015-07-28,3.19,3.27,3.18,3.27,3900,0
2015-07-29,3.24,3.45,3.24,3.33,10200,0
2015-07-30,3.07,3.12,3.06,3.12,2500,0
2015-07-31,3.3,3.3,3.17,3.18,1400,0
2015-08-03,3.11,3.28,3.0501,3.1405,4942,0
2015-08-05,3.07,3.12,3.07,3.08,5600,0
2015-08-06,3.06,3.0901,3.05,3.09,4097,0
2015-08-07,3.04,3.13,3.03,3.08,6900,0
2015-08-10,3.13,3.15,3.05,3.05,7900,0
2015-08-11,3.16,3.16,3.03,3.03,6752,0
2015-08-12,3.03,4.44,2.96,3.09,696900,0
2015-08-13,3.01,3.12,2.78,2.92,78300,0
2015-08-14,2.93,3.09,2.91,3.05,17100,0
2015-08-17,3.06,3.06,2.98,3,10500,0
2015-08-18,3.04,3.09,3.04,3.09,700,0
2015-08-19,3.03,3.04,2.95,3.01,9900,0
2015-08-20,2.99,3,2.8,2.85,10400,0
2015-08-21,2.86,2.93,2.86,2.89,4600,0
2015-08-24,2.8,2.85,2.65,2.85,16043,0
2015-08-25,2.9,2.94,2.78,2.89,9200,0
2015-08-26,2.93,2.98,2.87,2.98,4700,0
2015-08-27,2.99,3.22,2.92,3,14300,0
2015-08-28,2.95,3.1,2.95,3,2800,0
2015-08-31,3.05,3.05,3.05,3.05,200,0
2015-09-01,2.93,3.09,2.93,3.05,900,0
2015-09-02,3.05,3.09,2.95,3.01,4300,0
2015-09-03,3,3.08,3,3.06,11500,0
2015-09-04,3.06,3.1,3.06,3.06,400,0
2015-09-08,3.12,3.12,3.07,3.07,1500,0
2015-09-09,3.15,3.15,3.05,3.09,5600,0
2015-09-10,3.05,3.07,3.04,3.04,996,0
2015-09-11,3,3.15,3,3.08,1300,0
2015-09-14,3.05,3.1,3.05,3.06,2000,0
2015-09-15,3.07,3.08,3.07,3.08,700,0
2015-09-16,3.08,3.1,3.01,3.08,4000,0
2015-09-17,3.11,3.28,3.05,3.05,896,0
2015-09-18,3.04,3.17,3.01,3.17,2200,0
2015-09-21,3.07,3.07,3.06,3.06,300,0
2015-09-22,3.12,3.12,3.05,3.05,1500,0
2015-09-23,3.07,3.07,3.05,3.05,3711,0
2015-09-24,3.1412,3.1412,3.04,3.05,75946,0
2015-09-25,3.05,3.06,3.05,3.06,1700,0
2015-09-28,3.1364,3.1364,3.05,3.05,14753,0
2015-09-29,3.15,3.34,3.05,3.08,15400,0
2015-09-30,3.11,3.17,3.1,3.1,8800,0
2015-10-01,3.23,3.25,3.12,3.12,500,0
2015-10-02,3.33,3.33,3.09,3.09,1800,0
2015-10-05,3.27,3.27,3.11,3.11,1752,0
2015-10-06,3.15,3.15,3.06,3.11,6300,0
2015-10-07,3.16,3.172,3.07,3.07,5099,0
2015-10-08,3.1,3.15,3.1,3.15,6800,0
2015-10-09,3.15,3.2,3.13,3.17,14200,0
2015-10-12,3.18,3.18,3.09,3.09,237,0
2015-10-13,3.23,3.24,3.05,3.22,5600,0
2015-10-14,3.34,3.34,3.25,3.25,3800,0
2015-10-15,3.26,3.26,3.21,3.21,500,0
2015-10-16,3.17,3.17,3.17,3.17,700,0
2015-10-19,3.17,3.17,3.1105,3.1105,2843,0
2015-10-20,3.16,3.16,3.16,3.16,200,0
2015-10-21,3.15,3.15,3.13,3.15,7600,0
2015-10-22,3.14,3.16,3.14,3.15,6300,0
2015-10-23,3.13,3.15,3.13,3.13,1300,0
2015-10-26,3.1,3.16,3.1,3.13,2400,0
2015-10-27,3.11,3.15,3.11,3.15,2200,0
2015-10-28,3.16,3.16,3.15,3.15,2800,0
2015-10-29,3.16,3.25,3.15,3.15,4100,0
2015-10-30,3.14,3.14,3.14,3.14,100,0
2015-11-02,3.258,3.258,3.258,3.258,100,0
2015-11-03,3.27,3.27,3.2,3.25,4000,0
2015-11-04,3.2999,3.3599,3.16,3.16,4387,0
2015-11-06,3.21,3.21,3.21,3.21,200,0
2015-11-09,3.17,3.22,3.16,3.16,7490,0
2015-11-10,3.16,3.16,3.12,3.12,3400,0
2015-11-11,3.16,3.16,3.16,3.16,900,0
2015-11-12,3.2,3.2,3.16,3.16,500,0
2015-11-13,3.1,3.3,2.96,3.03,30500,0
2015-11-16,3,3.01,2.92,2.95,13300,0
2015-11-17,2.93,2.99,2.9,2.96,3000,0
2015-11-18,2.93,2.93,2.82,2.82,2000,0
2015-11-19,2.93,2.97,2.82,2.94,700,0
2015-11-23,2.78,2.97,2.76,2.93,3200,0
2015-11-24,2.85,2.85,2.85,2.85,3600,0
2015-11-25,2.9,2.92,2.89,2.92,8200,0
2015-11-30,2.91,2.99,2.91,2.97,1600,0
2015-12-01,2.9375,3.23,2.9375,3.22,5996,0
2015-12-02,3.0812,3.17,3.0812,3.16,305,0
2015-12-03,3.01,3.19,3.01,3.1,5600,0
2015-12-04,3.1,3.1,3.01,3.01,2200,0
2015-12-07,3,3.04,2.99,3.01,18200,0
2015-12-09,3.08,3.08,3.08,3.08,100,0
2015-12-10,3.01,3.01,3.01,3.01,200,0
2015-12-11,2.99,2.99,2.96,2.98,1100,0
2015-12-15,2.96,2.97,2.96,2.97,1000,0
2015-12-18,2.97,2.97,2.86,2.86,2600,0
2015-12-21,2.95,2.95,2.9,2.9,200,0
2015-12-22,2.85,2.85,2.85,2.85,4020,0
2015-12-24,2.958,2.958,2.958,2.958,227,0
2015-12-28,2.9,2.92,2.88,2.92,6505,0
2015-12-29,2.9224,2.9225,2.91,2.91,835,0
2015-12-30,2.9,2.9,2.85,2.86,9394,0
2015-12-31,2.86,2.96,2.86,2.96,8736,0
2016-01-04,2.7501,2.95,2.75,2.95,22580,0
2016-01-05,2.812,2.944,2.8,2.944,700,0
2016-01-07,2.8,2.8,2.8,2.8,1400,0
2016-01-08,2.8101,2.83,2.71,2.75,26728,0
2016-01-11,2.75,2.96,2.75,2.96,640,0
2016-01-12,2.7001,2.76,2.63,2.63,17315,0
2016-01-13,2.63,2.96,2.63,2.75,14349,0
2016-01-14,2.6501,2.7,2.6501,2.7,5000,0
2016-01-15,2.6501,2.6635,2.63,2.6301,8300,0
2016-01-19,2.91,2.91,2.69,2.7,5100,0
2016-01-20,2.56,2.73,2.56,2.73,5095,0
2016-01-21,2.72,2.74,2.7,2.7,1505,0
2016-01-22,2.604,2.71,2.6,2.71,1320,0
2016-01-25,2.87,2.87,2.8,2.8,937,0
2016-01-26,2.67,2.775,2.65,2.775,1140,0
2016-01-28,2.7,2.7,2.7,2.7,700,0
2016-01-29,2.7,2.7,2.7,2.7,174,0
2016-02-01,2.75,3,2.71,2.76,1429,0
2016-02-02,2.7799,2.79,2.74,2.77,1800,0
2016-02-03,2.84,2.85,2.84,2.85,600,0
2016-02-04,2.881,3.01,2.87,2.92,10866,0
2016-02-05,2.994,3.082,2.99,3.038,10798,0
2016-02-08,2.82,2.92,2.82,2.89,4200,0
2016-02-09,2.8215,2.93,2.82,2.93,1300,0
2016-02-11,2.7818,2.7818,2.7818,2.7818,700,0
2016-02-12,2.75,2.75,2.73,2.75,3216,0
2016-02-16,2.89,3.01,2.89,2.95,899,0
2016-02-18,3.04,3.04,3,3.0001,3000,0
2016-02-19,2.93,2.93,2.93,2.93,400,0
2016-02-22,2.8699,2.8699,2.8699,2.8699,100,0
2016-02-23,2.782,2.8609,2.782,2.8609,700,0
2016-02-26,2.85,2.85,2.84,2.84,400,0
2016-03-02,2.8,2.8,2.8,2.8,127,0
2016-03-03,2.8,2.85,2.8,2.85,884,0
2016-03-04,2.8884,3.08,2.8884,3.08,297,0
2016-03-07,3.08,3.08,3.04,3.04,1550,0
2016-03-10,3.09,3.09,2.891,2.891,1340,0
2016-03-14,2.88,3.0899,2.88,3.0899,1706,0
2016-03-15,3.08,3.08,3.03,3.03,2734,0
2016-03-17,3.09,3.09,3.09,3.09,144,0
2016-03-18,2.88,2.88,2.88,2.88,549,0
2016-03-21,2.9066,2.9066,2.88,2.88,522,0
2016-03-28,2.9,3.09,2.9,2.9,2485,0
2016-03-29,3,3,2.89,2.9,1128,0
2016-03-30,2.93,2.93,2.93,2.93,330,0
2016-04-08,2.93,2.93,2.9,2.9,298,0
2016-04-15,2.9,2.9,2.9,2.9,142,0
2016-04-18,2.88,2.88,2.88,2.88,312,0
2016-04-19,2.95,2.95,2.95,2.95,335,0
2016-04-20,2.95,3.0137,2.95,3.0137,493,0
2016-04-21,2.92,2.92,2.92,2.92,102,0
2016-04-25,2.93,2.93,2.9,2.9,8403,0
2016-04-27,2.91,2.91,2.9,2.9001,600,0
2016-04-28,2.88,2.88,2.88,2.88,700,0
2016-05-03,3.18,3.18,3.15,3.18,300,0
2016-05-04,3.18,3.18,2.88,2.88,2307,0
2016-05-05,2.91,2.91,2.91,2.91,300,0
2016-05-09,2.91,3.1066,2.91,2.9501,1420,0
2016-05-11,3.03,3.03,3.0001,3.0015,400,0
2016-05-12,3.2107,3.2107,3.2107,3.2107,400,0
2016-05-13,3,3,3,3,200,0
2016-05-16,2.7614,2.7614,2.7614,2.7614,109,0
2016-05-17,2.7301,2.8,2.5501,2.8,9540,0
2016-05-18,2.5924,2.69,2.5924,2.69,900,0
2016-05-19,2.6601,2.75,2.66,2.68,1958,0
2016-05-20,2.6501,2.75,2.59,2.6684,3001,0
2016-05-23,2.8,2.8,2.6201,2.6201,900,0
2016-05-24,2.6201,2.6201,2.6201,2.6201,500,0
2016-05-25,2.7079,2.7079,2.7079,2.7079,497,0
2016-05-26,2.71,2.7387,2.65,2.6501,8400,0
2016-05-27,2.65,2.65,2.65,2.65,1300,0
2016-05-31,2.745,2.745,2.7,2.7009,2100,0
2016-06-01,2.71,2.7101,2.71,2.7101,1800,0
2016-06-02,2.71,2.7101,2.71,2.7101,3382,0
2016-06-03,2.7,2.7672,2.7,2.7672,6000,0
2016-06-06,2.7899,2.9175,2.77,2.9175,7899,0
2016-06-09,2.72,2.72,2.72,2.72,200,0
2016-06-13,2.92,2.92,2.92,2.92,100,0
2016-06-14,2.7227,2.98,2.7227,2.97,600,0
2016-06-15,2.94,2.9899,2.94,2.9899,1102,0
2016-06-16,2.75,2.75,2.75,2.75,275,0
2016-06-17,2.75,2.84,2.72,2.73,2674,0
2016-06-20,2.7201,2.8,2.7201,2.8,900,0
2016-06-21,2.72,2.72,2.72,2.72,223,0
2016-06-22,2.837,2.84,2.7408,2.7492,4044,0
2016-06-23,2.85,2.85,2.85,2.85,1700,0
2016-06-24,2.87,2.8711,2.87,2.8711,400,0
2016-06-29,2.6301,2.6301,2.6301,2.6301,200,0
2016-06-30,2.98,2.98,2.97,2.97,490,0
2016-07-01,2.67,2.67,2.67,2.67,100,0
2016-07-06,2.93,2.98,2.7896,2.98,406,0
2016-07-08,2.99,2.99,2.924,2.924,796,0
2016-07-12,2.794,2.794,2.794,2.794,100,0
2016-07-13,2.71,2.72,2.68,2.72,1450,0
2016-07-14,2.6989,2.7045,2.67,2.7045,3300,0
2016-07-15,2.7,2.8151,2.7,2.7,2295,0
2016-07-18,2.85,2.8501,2.85,2.8501,497,0
2016-07-19,2.81,2.81,2.8,2.8,3116,0
2016-07-20,2.7601,2.7601,2.7601,2.7601,3000,0
2016-07-21,2.84,2.84,2.84,2.84,100,0
2016-07-22,2.717,2.85,2.6401,2.77,14381,0
2016-07-25,2.71,2.7538,2.67,2.7538,7078,0
2016-07-26,2.73,2.88,2.73,2.82,600,0
2016-07-27,2.71,2.7478,2.65,2.6744,2698,0
2016-07-28,2.74,2.7549,2.73,2.74,6101,0
2016-07-29,2.71,2.79,2.6817,2.79,6155,0
2016-08-01,2.87,2.88,2.87,2.88,299,0
2016-08-02,2.86,2.89,2.86,2.89,400,0
2016-08-04,2.87,2.87,2.87,2.87,100,0
2016-08-05,2.7,2.8899,2.7,2.8899,1200,0
2016-08-08,2.8079,2.8079,2.77,2.77,743,0
2016-08-09,2.8313,2.8313,2.8313,2.8313,200,0
2016-08-10,2.7472,2.88,2.74,2.74,700,0
2016-08-11,2.72,2.8388,2.7086,2.8388,7200,0
2016-08-12,2.69,2.8,2.69,2.8,4602,0
2016-08-15,2.651,2.6601,2.651,2.6601,2115,0
2016-08-16,2.74,2.8699,2.74,2.8699,600,0
2016-08-18,2.73,2.7875,2.65,2.7875,1935,0
2016-08-19,2.7,2.752,2.65,2.752,3491,0
2016-08-26,2.65,2.65,2.65,2.65,413,0
2016-08-29,2.67,2.7148,2.67,2.7148,200,0
2016-08-30,2.62,2.71,2.62,2.6599,980,0
2016-08-31,2.62,2.62,2.62,2.62,408,0
2016-09-06,2.62,2.85,2.62,2.67,912,0
2016-09-07,2.77,2.84,2.77,2.84,221,0
2016-09-08,2.64,2.64,2.6205,2.6205,902,0
2016-09-09,2.63,2.63,2.63,2.63,100,0
2016-09-12,2.64,2.64,2.58,2.58,3721,0
2016-09-13,2.65,2.72,2.65,2.65,5322,0
2016-09-14,2.609,2.61,2.58,2.58,360,0
2016-09-15,2.58,2.5801,2.58,2.5801,3020,0
2016-09-16,2.6,2.71,2.4,2.71,14737,0
2016-09-19,2.555,2.555,2.45,2.46,6359,0
2016-09-20,2.49,2.49,2.4635,2.4635,4722,0
2016-09-21,2.56,2.56,2.56,2.56,100,0
2016-09-22,2.53,2.72,2.4999,2.52,84928,0
2016-09-23,2.53,2.6099,2.5201,2.5201,10867,0
2016-09-26,2.62,2.62,2.57,2.57,2631,0
2016-09-27,2.53,2.62,2.53,2.62,3534,0
2016-09-28,2.5101,2.5101,2.5101,2.5101,2500,0
2016-09-29,2.52,2.52,2.4001,2.41,6451,0
2016-09-30,2.57,2.609,2.33,2.5,11500,0
2016-10-03,2.58,2.58,2.5,2.5001,1750,0
2016-10-04,2.5,2.5,2.33,2.4508,1947,0
2016-10-05,2.45,2.6,2.3821,2.4501,15321,0
2016-10-06,2.45,2.5349,2.45,2.5,8616,0
2016-10-07,2.4899,2.65,2.4899,2.6,6501,0
2016-10-11,2.62,2.62,2.51,2.5358,1900,0
2016-10-12,2.4901,2.5476,2.45,2.46,21301,0
2016-10-13,2.45,2.54,2.45,2.45,3200,0
2016-10-14,2.5999,2.6,2.5041,2.5041,7610,0
2016-10-17,2.45,2.45,2.45,2.45,70000,0
2016-10-18,2.4547,2.4547,2.45,2.45,201,0
2016-10-19,2.55,2.55,2.5,2.5,200,0
2016-10-20,2.5081,2.5081,2.5,2.5,1283,0
2016-10-21,2.55,2.55,2.45,2.5,9000,0
2016-10-24,2.5,2.75,2.45,2.4547,18914,0
2016-10-25,2.555,2.555,2.555,2.555,420,0
2016-10-26,2.55,2.55,2.4999,2.55,19052,0
2016-10-27,2.55,2.7,2.5,2.55,21764,0
2016-10-31,2.5001,2.65,2.5,2.65,2755,0
2016-11-01,2.75,2.75,2.646,2.65,6058,0
2016-11-02,2.6001,2.655,2.6001,2.6501,761,0
2016-11-03,2.65,2.65,2.5001,2.575,9859,0
2016-11-04,2.6,2.6,2.5,2.5,10395,0
2016-11-07,2.65,2.65,2.5,2.525,3904,0
2016-11-08,2.6,2.6425,2.5001,2.6,12658,0
2016-11-09,2.6,2.6,2.5085,2.6,1831,0
2016-11-10,2.5,2.5075,2.5,2.5,400,0
2016-11-11,2.6,2.7,2.6,2.65,12117,0
2016-11-14,2.5,2.65,2.4,2.65,7515,0
2016-11-15,2.649,2.7,2.649,2.7,10640,0
2016-11-16,2.6001,2.675,2.6,2.6015,3985,0
2016-11-17,2.749,2.75,2.749,2.75,4006,0
2016-11-18,2.75,2.75,2.65,2.7,6700,0
2016-11-21,2.6537,2.671,2.6501,2.671,7810,0
2016-11-22,2.7827,2.9,2.75,2.9,4019,0
2016-11-23,2.85,2.8501,2.85,2.8501,6144,0
2016-11-25,2.85,2.85,2.65,2.65,7492,0
2016-11-28,2.65,2.65,2.55,2.65,9673,0
2016-11-29,2.55,2.65,2.55,2.65,3300,0
2016-11-30,2.6,2.6,2.5501,2.5501,1010,0
2016-12-01,2.55,2.55,2.5,2.5,2772,0
2016-12-02,2.4,2.5501,2.4,2.55,5316,0
2016-12-05,2.5038,2.55,2.5038,2.55,5683,0
2016-12-06,2.5001,2.55,2.5,2.55,3170,0
2016-12-07,2.5,2.6,2.5,2.6,2782,0
2016-12-08,2.5001,2.6,2.5,2.55,9843,0
2016-12-09,2.55,2.55,2.55,2.55,129,0
2016-12-12,2.5,2.6,2.5,2.5001,3911,0
2016-12-13,2.55,2.7,2.55,2.6,6700,0
2016-12-14,2.55,2.6025,2.45,2.4574,6176,0
2016-12-16,2.55,2.5999,2.45,2.45,1395,0
2016-12-19,2.4991,2.4991,2.35,2.4,6275,0
2016-12-21,2.4,2.4,2.4,2.4,1496,0
2016-12-22,2.4,2.45,2.35,2.35,7514,0
2016-12-23,2.3997,2.4,2.3,2.35,13000,0
2016-12-27,2.4,2.4,2.3758,2.3758,11105,0
2016-12-28,2.4,2.5,2.3,2.3,10529,0
2016-12-29,2.3,2.45,2.2873,2.3,18616,0
2016-12-30,2.3,2.35,2.3,2.35,4776,0
2017-01-03,2.35,2.4,2.3,2.4,4059,0
2017-01-04,2.4,2.4,2.35,2.35,992,0
2017-01-05,2.351,2.3672,2.351,2.3672,1235,0
2017-01-06,2.3919,2.55,2.378,2.5,6205,0
2017-01-09,2.45,2.5,2.45,2.5,300,0
2017-01-11,2.5,2.75,2.5,2.51,2532,0
2017-01-12,2.3546,2.3546,2.3546,2.3546,383,0
2017-01-17,2.35,2.5475,2.35,2.5475,3495,0
2017-01-18,2.5,2.5,2.5,2.5,2456,0
2017-01-19,2.5354,2.648,2.5354,2.648,842,0
2017-01-20,2.6,2.6,2.6,2.6,437,0
2017-01-23,2.5,2.6,2.5,2.55,1414,0
2017-01-24,2.6,2.675,2.6,2.65,3174,0
2017-01-27,2.55,2.7044,2.55,2.7044,3916,0
2017-01-30,2.75,2.75,2.75,2.75,133,0
2017-02-01,2.7,2.75,2.7,2.75,5995,0
2017-02-02,2.65,2.65,2.65,2.65,138,0
2017-02-06,2.6606,2.6606,2.64,2.64,552,0
2017-02-07,2.6,2.6621,2.55,2.6621,3487,0
2017-02-09,2.6,2.6,2.6,2.6,737,0
2017-02-10,2.6,2.6,2.5,2.55,2462,0
2017-02-13,2.55,2.9916,2.55,2.8606,24192,0
2017-02-14,2.65,2.75,2.55,2.55,43995,0
2017-02-15,2.575,2.6862,2.35,2.635,12102,0
2017-02-16,2.5,2.65,2.499,2.6,32929,0
2017-02-17,2.5867,2.65,2.55,2.65,13138,0
2017-02-21,2.6,2.8,2.6,2.6,6085,0
2017-02-22,2.7,2.7,2.6499,2.7,1541,0
2017-02-23,2.65,2.6502,2.4725,2.645,3486,0
2017-02-24,2.5048,2.7,2.5048,2.7,7330,0
2017-02-27,2.75,2.8,2.7499,2.796,12865,0
2017-02-28,2.85,2.85,2.75,2.8,8610,0
2017-03-01,2.85,2.9,2.85,2.9,4450,0
2017-03-02,2.7235,2.9,2.7235,2.85,8082,0
2017-03-03,2.8744,3,2.8744,2.95,16614,0
2017-03-06,2.935,3.35,2.9,3.15,17889,0
2017-03-07,3.25,3.25,3,3.0001,8583,0
2017-03-08,3,3.05,2.9999,3.0499,41711,0
2017-03-09,3.2,3.2,2.8501,3.1,33339,0
2017-03-10,3.2,3.2,2.9,2.9,8804,0
2017-03-14,3.05,3.05,3.05,3.05,364,0
2017-03-15,2.9675,3,2.95,2.95,1420,0
2017-03-16,2.9,2.9,2.9,2.9,282,0
2017-03-17,3,3,2.9,3,822,0
2017-03-20,3,3.1,2.9,2.9,2922,0
2017-03-22,3.2,3.2,2.55,2.6,35965,0
2017-03-23,2.55,2.8,2.55,2.8,37064,0
2017-03-24,2.8,2.9901,2.75,2.95,15587,0
2017-03-27,2.8948,2.8948,2.8417,2.8417,1577,0
2017-03-28,2.8,2.89,2.8,2.8001,2188,0
2017-03-29,2.8,2.9,2.8,2.8,12434,0
2017-03-30,2.8924,2.9,2.8001,2.9,7578,0
2017-03-31,2.8,2.9,2.8,2.85,955,0
2017-04-03,2.8,2.8948,2.75,2.75,1125,0
2017-04-04,2.8495,2.8495,2.8,2.8,19673,0
2017-04-05,2.8,2.825,2.8,2.825,1200,0
2017-04-06,2.8001,3,2.8001,2.9404,25012,0
2017-04-07,2.95,2.95,2.8501,2.95,8725,0
2017-04-10,2.9,2.9,2.9,2.9,205,0
2017-04-11,2.8999,2.9,2.85,2.85,33628,0
2017-04-12,2.85,2.85,2.85,2.85,2692,0
2017-04-13,2.85,2.8748,2.85,2.85,1665,0
2017-04-17,2.85,2.9,2.85,2.9,8418,0
2017-04-18,2.85,2.899,2.85,2.8643,4669,0
2017-04-19,2.85,2.9,2.85,2.9,9331,0
2017-04-20,2.85,2.9,2.85,2.9,7216,0
2017-04-21,2.85,2.9,2.85,2.9,2142,0
2017-04-24,2.9,2.95,2.75,2.85,11384,0
2017-04-25,2.85,3.0499,2.85,2.95,48772,0
2017-04-26,3,3,2.9,2.95,19263,0
2017-04-27,2.9001,2.9845,2.9,2.9,7978,0
2017-04-28,2.95,3.2,2.95,3.2,13864,0
2017-05-01,3.2,3.2,3.1,3.2,14092,0
2017-05-02,3.15,3.15,3.15,3.15,396,0
2017-05-03,3.1,3.2,3.1,3.2,14470,0
2017-05-04,3.05,3.2,3.05,3.2,1177,0
2017-05-05,3.2,3.2,3.1,3.2,1281,0
2017-05-08,3.1,3.446,3.1,3.25,24055,0
2017-05-09,3.2,3.2,3.1093,3.15,10035,0
2017-05-10,3.1,3.15,3.05,3.15,3213,0
2017-05-11,3.05,3.142,3.05,3.1,4510,0
2017-05-12,3.05,3.2,3.05,3.15,7899,0
2017-05-15,3.25,3.25,3.1,3.1,8970,0
2017-05-16,3.05,3.1158,3.05,3.1082,3438,0
2017-05-17,3.1,3.1,3.0001,3.1,9657,0
2017-05-18,3.05,3.0675,3.05,3.0675,2660,0
2017-05-19,3.099,3.099,3.099,3.099,1067,0
2017-05-22,3.1,3.1,3.0664,3.0664,359,0
2017-05-23,3.065,3.1,3.065,3.1,504,0
2017-05-24,3.05,3.1,3,3,13734,0
2017-05-25,2.9054,3,2.9054,2.9999,12961,0
2017-05-26,2.9999,2.9999,2.924,2.924,1143,0
2017-05-30,2.951,3,2.951,3,2900,0
2017-05-31,2.952,3.05,2.9087,2.95,4431,0
2017-06-01,3.05,3.05,3.05,3.05,271,0
2017-06-02,2.9,2.9,2.9,2.9,1700,0
2017-06-05,2.9,3.1,2.8,2.95,5898,0
2017-06-08,2.85,3.15,2.8,3.1,25122,0
2017-06-09,3.1,3.75,2.9,3,27391,0
2017-06-12,3,3.05,2.8,2.8,5088,0
2017-06-13,2.8,3.05,2.8,2.9,18989,0
2017-06-14,2.95,3,2.8,2.85,17328,0
2017-06-15,2.851,2.851,2.8,2.8,2883,0
2017-06-16,2.8,2.8,2.8,2.8,282,0
2017-06-19,2.75,2.85,2.75,2.85,8671,0
2017-06-20,2.75,2.8407,2.75,2.75,1503,0
2017-06-21,2.7999,2.7999,2.7999,2.7999,1281,0
2017-06-26,2.8,2.8,2.7,2.75,17098,0
2017-06-27,2.8338,2.8962,2.7,2.7,11419,0
2017-06-28,2.8,2.85,2.7995,2.85,10811,0
2017-06-30,2.8,2.825,2.75,2.8,8794,0
2017-07-03,2.8,2.8,2.75,2.8,2089,0
2017-07-05,2.8042,2.9,2.7501,2.7501,10194,0
2017-07-06,2.85,2.85,2.8,2.8,657,0
2017-07-07,2.85,2.85,2.75,2.75,9094,0
2017-07-10,2.805,2.805,2.7,2.7,16920,0
2017-07-11,2.8,2.8,2.65,2.65,5620,0
2017-07-12,2.7179,2.7179,2.65,2.65,5067,0
2017-07-13,2.65,2.7482,2.65,2.65,4620,0
2017-07-14,2.7,2.7,2.65,2.65,1500,0
2017-07-17,2.6,2.65,2.3,2.3,14633,0
2017-07-18,2.35,2.6,2.35,2.55,57362,0
2017-07-19,2.6245,2.6245,2.5,2.6,20057,0
2017-07-20,2.65,2.65,2.5999,2.65,12961,0
2017-07-21,2.6,2.65,2.6,2.65,8132,0
2017-07-24,2.6,2.65,2.6,2.65,12000,0
2017-07-25,2.65,2.7,2.55,2.55,10856,0
2017-07-26,2.65,2.7,2.5,2.5,5200,0
2017-07-27,2.6,2.6,2.55,2.55,16233,0
2017-07-28,2.65,2.65,2.65,2.65,4998,0
2017-07-31,2.7,2.7,2.65,2.65,487,0
2017-08-01,2.7,2.7,2.6,2.6001,19387,0
2017-08-02,2.65,2.65,2.65,2.65,5656,0
2017-08-03,2.6,2.6,2.6,2.6,513,0
2017-08-04,2.75,2.75,2.6059,2.7,6853,0
2017-08-07,2.55,2.55,2.55,2.55,370,0
2017-08-08,2.65,2.65,2.5986,2.6,3408,0
2017-08-09,2.55,2.5925,2.525,2.5925,7194,0
2017-08-11,2.55,2.5962,2.5,2.55,8182,0
2017-08-14,2.55,2.55,2.55,2.55,4987,0
2017-08-15,2.646,2.646,2.646,2.646,250,0
2017-08-17,2.5,2.6,2.451,2.55,8552,0
2017-08-18,2.6,2.6,2.5779,2.6,676,0
2017-08-21,2.6,2.7,2.6,2.7,4253,0
2017-08-22,2.7,2.7,2.601,2.601,694,0
2017-08-23,2.55,2.5875,2.55,2.55,3491,0
2017-08-24,2.6,2.6,2.55,2.55,3212,0
2017-08-25,2.5,2.5,2.5,2.5,838,0
2017-08-28,2.5,2.5,2.5,2.5,1283,0
2017-08-31,2.5,2.6,2.45,2.45,4260,0
2017-09-01,2.45,2.5,2.45,2.5,471,0
2017-09-05,2.3546,2.6,2.3546,2.6,1787,0
2017-09-06,2.45,2.6,2.45,2.5,969,0
2017-09-07,2.55,2.6,2.4,2.4,2954,0
2017-09-08,2.55,2.6,2.5,2.5,1998,0
2017-09-11,2.4982,2.6,2.4982,2.6,908,0
2017-09-12,2.55,2.575,2.55,2.55,2147,0
2017-09-13,2.4999,2.6,2.4001,2.6,15416,0
2017-09-14,2.5,2.55,2.45,2.55,953,0
2017-09-15,2.4999,2.6,2.4,2.4,11935,0
2017-09-18,2.45,2.5001,2.4,2.4,14217,0
2017-09-20,2.6,2.6,2.4,2.45,2211,0
2017-09-21,2.55,2.55,2.4,2.4048,1299,0
2017-09-22,2.4001,2.5,2.4001,2.5,1127,0
2017-09-25,2.45,2.45,2.4,2.4,6268,0
2017-09-26,2.45,2.55,2.429,2.544,5415,0
2017-09-27,3,3.15,2.25,2.2792,163174,0
2017-09-28,2.45,2.45,2.1,2.25,60825,0
2017-09-29,2.15,2.3,2.15,2.2625,16710,0
2017-10-02,2.3,2.35,2.25,2.3,17859,0
2017-10-03,2.3,2.4237,2.3,2.35,23946,0
2017-10-04,2.45,2.5,2.35,2.5,28573,0
2017-10-05,2.4292,2.4999,2.35,2.35,25714,0
2017-10-06,2.3902,2.3902,2.35,2.35,3245,0
2017-10-09,2.3499,2.4346,2.3499,2.4346,4810,0
2017-10-10,2.4,2.4501,2.4,2.4501,11260,0
2017-10-11,2.407,2.445,2.35,2.379,8632,0
2017-10-12,2.35,2.35,2.25,2.3,27677,0
2017-10-13,2.2545,2.399,2.2545,2.399,4510,0
2017-10-16,2.4,2.4,2.25,2.2501,4543,0
2017-10-17,2.25,2.2501,2.15,2.15,10037,0
2017-10-18,2.25,2.299,2.2,2.2,6828,0
2017-10-19,2.2,2.25,2.2,2.2001,3901,0
2017-10-20,2.25,2.2999,2.25,2.2501,4252,0
2017-10-23,2.35,2.9,2.15,2.4,613776,0
2017-10-24,2.4,2.5,2.3,2.35,68763,0
2017-10-25,2.35,2.4,2.25,2.3501,28524,0
2017-10-26,2.35,2.4,2.2555,2.4,37317,0
2017-10-27,2.5,2.65,2.35,2.45,39509,0
2017-10-30,2.401,2.5,2.3,2.35,16707,0
2017-10-31,2.35,2.5,2.3,2.45,55514,0
2017-11-01,2.4982,2.7,2.4,2.4,34181,0
2017-11-02,2.5,2.5,2.35,2.35,7949,0
2017-11-03,2.35,2.3571,2.35,2.35,5852,0
2017-11-06,2.4,2.4154,2.312,2.3501,6496,0
2017-11-07,2.399,2.4501,2.375,2.4,39148,0
2017-11-08,2.45,2.5,2.4,2.5,13680,0
2017-11-09,2.4,2.63,2.4,2.5,7965,0
2017-11-10,2.5,2.599,2.45,2.45,14499,0
