Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,3.95,4.03,3.95,4.03,25,0
2005-03-02,5.13,5.13,5.13,5.13,126,0
2005-03-04,5.53,5.53,5.53,5.53,20,0
2005-03-07,3.95,3.99,3.95,3.95,316,0
2005-03-08,3.55,3.55,3.55,3.55,126,0
2005-03-10,3.55,3.55,3.55,3.55,126,0
2005-03-18,3.55,3.55,3.55,3.55,190,0
2005-03-22,3.55,3.55,3.55,3.55,177,0
2005-03-23,3.55,3.55,3.55,3.55,25,0
2005-04-05,3.55,3.75,3.55,3.55,437,0
2005-04-12,3.36,3.36,3.36,3.36,25,0
2005-04-22,3.16,3.16,2.76,2.76,506,0
2005-04-25,3.55,3.95,3.55,3.95,443,0
2005-04-26,4.34,4.34,4.34,4.34,126,0
2005-04-29,4.34,4.34,4.34,4.34,126,0
2005-05-06,3.16,3.16,3.16,3.16,50,0
2005-05-09,4.34,4.34,4.34,4.34,50,0
2005-05-11,3.95,4.34,3.95,4.34,800,0
2005-05-12,4.74,4.74,4.74,4.74,126,0
2005-05-13,5.53,7.89,5.53,7.5,495,0
2005-05-16,6.71,6.71,5.92,6.32,924,0
2005-05-17,5.92,6.32,5.92,6.32,564,0
2005-05-18,6.67,6.71,6.51,6.71,506,0
2005-05-19,7.11,8.68,7.11,8.29,984,0
2005-05-20,7.5,7.89,7.5,7.89,159,0
2005-05-24,7.5,7.5,7.5,7.5,309,0
2005-05-25,7.5,7.5,7.5,7.5,126,0
2005-05-26,7.11,7.11,6.32,6.32,380,0
2005-05-27,6.32,6.32,6.32,6.32,126,0
2005-05-31,6.32,6.32,5.92,5.92,633,0
2005-06-01,5.13,5.13,4.74,4.74,886,0
2005-06-17,5.13,5.13,5.13,5.13,253,0
2005-06-27,4.93,4.93,4.74,4.74,274,0
2005-07-01,4.74,4.93,4.74,4.93,532,0
2005-07-13,5.53,5.53,5.53,5.53,126,0
2005-07-14,4.74,4.74,4.74,4.74,253,0
2005-07-29,3.95,3.95,2.37,3.95,1773,0
2005-08-24,3.95,3.95,3.95,3.95,152,0
2005-08-31,3.95,3.95,3.95,3.95,76,0
2005-09-02,3.95,4.61,3.62,4.61,3632,0
2005-09-06,5.59,5.92,4.28,5.26,2888,0
2005-09-08,5.26,6.25,5.26,6.25,1026,0
2005-09-09,5.92,5.92,5.92,5.92,885,0
2005-09-13,5.59,6.25,5.59,6.25,456,0
2005-09-14,6.25,6.25,6.25,6.25,117,0
2005-09-15,5.92,5.92,5.92,5.92,152,0
2005-09-16,5.92,5.92,5.92,5.92,190,0
2005-09-21,6.25,6.25,6.25,6.25,190,0
2005-09-23,5.92,5.92,5.92,5.92,405,0
2005-09-27,5.92,5.92,5.92,5.92,292,0
2005-09-30,5.92,5.92,5.92,5.92,391,0
2005-10-04,5.92,5.92,5.92,5.92,456,0
2005-10-13,5.92,5.92,5.92,5.92,760,0
2005-10-25,5.99,5.99,5.89,5.99,1058,0
2005-11-02,6.45,6.45,5.39,5.39,228,0
2005-11-08,3.36,3.95,3.36,3.95,683,0
2005-11-10,1.5,1.5,1.5,1.5,25,0
2005-11-17,2,2,2,2,26,0
2005-11-30,10.1,10.1,3.1,3.1,95,0
2005-12-08,3.1,3.1,3,3,32,0
2005-12-14,10.1,10.1,6,6,20,0
2005-12-15,10.1,10.1,6,6,54,0
2005-12-28,5,5,3.5,3.5,210,0
2006-01-09,10.1,10.1,3.9,3.9,1260,0
2006-01-10,9.6,11,8.5,11,1896,0
2006-01-11,17.5,25,12,18,10049,0
2006-01-12,20,20.7,16.5,17,11234,0
2006-01-13,16.6,19.9,16.6,19.6,3080,0
2006-01-17,22,30,21.5,27.9,26512,0
2006-01-18,28.5,28.5,25.1,25.5,10630,0
2006-01-19,26.5,27.9,25.9,27.2,21588,0
2006-01-20,27.5,27.8,27.2,27.6,8352,0
2006-01-23,27.8,27.9,27.1,27.1,6008,0
2006-01-24,27.1,27.5,20,20,6563,0
2006-01-25,20.2,24.8,20.2,24.6,11502,0
2006-01-26,24.7,24.9,24.1,24.1,6963,0
2006-01-27,24.4,24.4,20.1,22.5,5855,0
2006-01-30,23.5,23.5,15,20,10406,0
2006-01-31,20,20,15.1,16.5,3039,0
2006-02-01,14.5,16.5,14.5,16.5,3485,0
2006-02-02,18.4,21,15.6,20.2,7039,0
2006-02-03,20.3,20.8,20.3,20.8,7294,0
2006-02-06,21.3,21.5,21,21.4,13015,0
2006-02-07,22,22.5,21.4,22,6163,0
2006-02-08,23.5,23.5,21.4,21.8,3473,0
2006-02-09,22.2,22.2,20.1,20.8,6127,0
2006-02-10,20,21,18,19,8435,0
2006-02-13,19.6,20,18.1,18.5,1269,0
2006-02-14,18.5,20,18.5,19.5,1699,0
2006-02-15,19.5,19.5,18.5,18.5,655,0
2006-02-16,18.5,19.6,18.5,19.5,2285,0
2006-02-17,19,19,18,18.1,8084,0
2006-02-21,18,19.1,18,19,2205,0
2006-02-22,19,19.1,18.1,18.1,2050,0
2006-02-23,18.1,18.8,18,18,499,0
2006-02-24,18,19,17,17,1573,0
2006-02-27,16.5,17,15,15,4774,0
2006-02-28,15.5,15.5,15,15.4,1045,0
2006-03-01,14.8,15.5,14.8,14.8,1419,0
2006-03-02,14.3,14.5,11,14,5121,0
2006-03-03,14,14,12.6,13,6896,0
2006-03-06,14.3,14.3,12.7,13.6,5043,0
2006-03-07,13.6,13.6,13,13.3,5337,0
2006-03-08,13.3,13.35,12.8,12.8,3305,0
2006-03-09,12,12.5,11.8,12.5,1972,0
2006-03-10,11.3,12,11.1,11.5,4891,0
2006-03-13,11,11.5,10.3,11.3,5137,0
2006-03-14,11,11.3,10.9,10.9,2186,0
2006-03-15,10.9,11.3,10.7,10.8,2252,0
2006-03-16,10.7,11,9,11,3765,0
2006-03-17,10.7,11,10.7,11,414,0
2006-03-20,11.5,13.8,11.3,13.7,10826,0
2006-03-21,14.1,14.2,13.1,13.1,5116,0
2006-03-22,13.9,14.5,12.6,13.5,4038,0
2006-03-23,13.5,13.5,11.5,12.3,7110,0
2006-03-24,12,13,12,12.5,5332,0
2006-03-27,12.5,13,11.5,12,1496,0
2006-03-28,13,13,10.5,10.5,1810,0
2006-03-29,9.5,13,8.9,12.5,5627,0
2006-03-30,12.9,12.9,12,12.5,3848,0
2006-03-31,12.6,12.6,11.5,12.5,7385,0
2006-04-03,12.8,13.2,12.5,12.8,7126,0
2006-04-04,13,13.2,12.9,13.1,8020,0
2006-04-05,13.2,13.2,13,13.2,7490,0
2006-04-06,13.2,13.2,12.8,13.1,1671,0
2006-04-07,13.1,13.2,13.1,13.2,5830,0
2006-04-10,13.1,13.1,12.7,13,6109,0
2006-04-11,13.2,13.2,12.7,12.7,8112,0
2006-04-12,13.1,13.1,13,13,3587,0
2006-04-13,13.1,13.1,12.7,12.8,2397,0
2006-04-17,13,13.1,12.7,13,466,0
2006-04-18,13.2,13.8,13,13.4,16006,0
2006-04-19,14,17.8,13.8,17.6,92934,0
2006-04-20,18.5,18.7,16.2,17.1,58898,0
2006-04-21,17.4,17.9,17,17.3,16236,0
2006-04-24,17.3,17.6,17.3,17.6,13968,0
2006-04-25,17.6,17.6,12.7,16,12008,0
2006-04-26,16.5,16.6,15.5,15.8,5718,0
2006-04-27,15.5,16,14.5,14.5,16352,0
2006-04-28,15,15,14.5,14.6,7973,0
2006-05-01,14.5,15,14.5,15,1844,0
2006-05-02,15.9,15.9,15,15.8,10325,0
2006-05-03,15.9,16,15.5,15.9,9015,0
2006-05-04,16.3,16.4,15.3,15.6,13408,0
2006-05-05,15.7,15.7,15.3,15.5,1870,0
2006-05-08,15.6,15.6,15.05,15.1,1378,0
2006-05-09,15,15,14,15,4355,0
2006-05-10,14.5,15,14.3,14.3,1280,0
2006-05-11,14.1,14.5,14.1,14.4,4534,0
2006-05-12,15,15,14.4,14.4,813,0
2006-05-15,14.3,14.3,13,13,6125,0
2006-05-16,13.2,14,13.2,14,2466,0
2006-05-17,13.5,14.5,13.5,14,6176,0
2006-05-18,13.8,13.8,13.8,13.8,60,0
2006-05-19,13.5,13.5,13,13.1,1015,0
2006-05-22,13.1,13.4,13.1,13.2,945,0
2006-05-23,13.1,13.2,13.1,13.1,499,0
2006-05-24,13.1,13.2,13,13,1472,0
2006-05-25,12.9,13.2,12.8,13.2,1188,0
2006-05-26,13.2,13.4,13.1,13.2,2572,0
2006-05-30,12.8,14,12.8,13,1333,0
2006-05-31,13,13.5,13,13.3,8692,0
2006-06-01,13.4,14.3,13,14.3,635,0
2006-06-02,14.3,15.3,14,14.5,6450,0
2006-06-05,14,14.5,14,14,653,0
2006-06-06,14,14.5,12.5,13.5,7246,0
2006-06-07,13,13.01,10.2,11.6,7141,0
2006-06-08,10.7,12.5,10.4,10.8,6233,0
2006-06-09,11,11.2,10.4,11,4775,0
2006-06-12,11,12,10.2,10.6,6017,0
2006-06-13,11,11,9.1,9.5,6553,0
2006-06-14,9.6,10,9.1,9.3,2178,0
2006-06-15,9.5,10.1,9.5,9.7,3823,0
2006-06-16,10.5,10.6,9.7,9.9,1511,0
2006-06-19,10.5,10.6,10,10.2,2870,0
2006-06-20,10.5,10.8,10.3,10.8,2776,0
2006-06-21,10.7,11.4,10.7,11.1,1308,0
2006-06-22,11.2,11.7,11.2,11.5,2170,0
2006-06-23,11.9,11.9,11.8,11.8,4466,0
2006-06-26,11.8,12.2,11.8,12,7925,0
2006-06-27,12,14.1,12,13.3,12647,0
2006-06-28,13.3,13.3,12.1,12.1,1335,0
2006-06-29,11.5,12.8,11.5,11.9,3006,0
2006-06-30,10.8,11.6,10.8,11.5,4344,0
2006-07-03,11.6,11.6,10.7,10.9,1993,0
2006-07-05,10.9,10.9,10,10.1,1436,0
2006-07-06,9,10.9,9,10.9,1997,0
2006-07-07,11.6,12,10.5,11.8,922,0
2006-07-10,12,12.5,11.9,12.2,9272,0
2006-07-11,12.3,12.3,11.5,11.5,14572,0
2006-07-12,11.6,11.6,11.2,11.5,5379,0
2006-07-13,11.8,11.8,11.3,11.4,8323,0
2006-07-14,11.4,11.4,10.8,10.9,9572,0
2006-07-17,10.7,10.9,10,10.6,3825,0
2006-07-18,10.1,11.8,10.1,11.45,13835,0
2006-07-19,11.2,11.8,11.1,11.2,1478,0
2006-07-20,11.4,11.4,11.1,11.2,7480,0
2006-07-21,11.3,11.6,11.3,11.6,2460,0
2006-07-24,11.6,11.6,10.1,10.2,6640,0
2006-07-25,10.8,10.9,10.1,10.1,754,0
2006-07-26,10.1,10.5,10,10.4,3382,0
2006-07-27,10.6,11,10.1,10.9,7456,0
2006-07-28,11,11.7,11,11.5,27094,0
2006-07-31,12.5,12.5,10,10,49793,0
2006-08-01,10.2,11.1,10.1,11,7120,0
2006-08-02,11,11.1,9.1,9.9,35153,0
2006-08-03,10,10.3,8.2,9.2,34129,0
2006-08-04,10,10,8.3,8.9,12497,0
2006-08-07,9,9,8.3,8.4,8496,0
2006-08-08,9.1,9.9,6.9,6.9,20925,0
2006-08-09,6.1,7.3,6.1,6.7,20357,0
2006-08-10,7,8.7,6.7,8.4,34286,0
2006-08-11,9.35,9.7,8.6,8.7,104325,0
2006-08-14,9,9,7.9,7.9,32281,0
2006-08-15,8.3,8.3,6.6,7.1,29387,0
2006-08-16,7,7.1,6.3,6.7,17473,0
2006-08-17,6.6,7,6.4,6.4,6043,0
2006-08-18,6.3,6.8,5.9,6.4,9396,0
2006-08-21,5.8,6.3,5.7,6,4331,0
2006-08-22,6,6.4,6,6.1,6295,0
2006-08-23,6.1,6.4,6.1,6.1,1655,0
2006-08-24,5.9,6.3,5.8,5.8,8505,0
2006-08-25,5.7,6.5,5.7,5.9,9649,0
2006-08-28,6,6.1,5.8,5.8,1960,0
2006-08-29,5.8,6.1,5.8,6.1,1057,0
2006-08-30,6.1,6.3,5.8,6.3,5082,0
2006-08-31,6.2,6.4,5.8,5.8,1507,0
2006-09-01,5.8,6.4,5.8,5.9,3524,0
2006-09-05,5.8,6.3,5.8,5.9,3185,0
2006-09-06,6.2,6.2,5.8,5.8,170,0
2006-09-07,5.81,6.2,5.8,5.8,2283,0
2006-09-08,5.7,6,5.7,5.7,1091,0
2006-09-11,5.7,5.9,5.7,5.9,1325,0
2006-09-12,5.8,5.9,5.8,5.8,1493,0
2006-09-13,5.8,5.9,5.7,5.9,2451,0
2006-09-14,5.9,5.9,5.8,5.8,1414,0
2006-09-15,5.8,5.9,5.2,5.2,3502,0
2006-09-18,5,5.1,4.2,4.7,5750,0
2006-09-19,4.2,5,4.2,5,2035,0
2006-09-20,4.2,5,4.1,4.1,4582,0
2006-09-21,4.1,4.4,3.8,4.4,9425,0
2006-09-22,4.2,4.3,3.5,3.8,7777,0
2006-09-25,3.9,3.9,3.6,3.6,2507,0
2006-09-26,3.6,4.3,3.5,3.5,2017,0
2006-09-27,3.5,4.2,3.5,4.2,2354,0
2006-09-28,4.2,4.2,3.5,4.2,2545,0
2006-09-29,4.2,4.2,3.5,3.8,484,0
2006-10-02,3.5,4,3.4,3.4,2936,0
2006-10-03,3.4,4,3.3,3.3,4578,0
2006-10-04,3.3,3.5,3.3,3.3,3079,0
2006-10-05,3.3,3.3,3.1,3.3,3115,0
2006-10-06,3.1,3.3,2.7,2.8,4683,0
2006-10-09,2.8,3.8,2.8,3,9932,0
2006-10-10,3.7,3.7,2.9,3.2,663,0
2006-10-11,3.5,3.7,3.2,3.3,5772,0
2006-10-12,3.2,3.8,3.2,3.25,1985,0
2006-10-13,3.3,3.8,3.3,3.8,505,0
2006-10-16,3.4,3.8,3.4,3.41,5512,0
2006-10-17,3.41,3.7,3.41,3.41,297,0
2006-10-18,3.2,3.5,3.2,3.5,565,0
2006-10-19,3.7,6,3.5,5.4,40346,0
2006-10-20,5.5,5.5,4.9,5.15,2900,0
2006-10-23,4.9,5.75,4,5,4987,0
2006-10-24,5,5.75,4.9,5,6951,0
2006-10-25,5,6.8,5,6.7,8618,0
2006-10-26,6.7,7,6.1,6.2,12162,0
2006-10-27,6.2,6.5,5.9,6,7015,0
2006-10-30,6.2,7,6,6.01,7576,0
2006-10-31,6.01,6.8,5.9,6.1,9880,0
2006-11-01,7.2,7.5,6.5,6.9,11957,0
2006-11-02,7.8,8.1,7.1,7.3,51662,0
2006-11-03,7.6,7.8,6.3,7.1,25342,0
2006-11-06,7.2,7.2,6.1,6.3,21724,0
2006-11-07,6.3,6.8,5.7,5.7,34561,0
2006-11-08,6.2,6.2,6,6.2,22140,0
2006-11-09,6.2,6.3,5.9,5.9,10657,0
2006-11-10,6.2,6.2,5.9,6.1,8970,0
2006-11-13,6.2,6.2,5.8,5.8,7312,0
2006-11-14,5.8,6.1,5.8,5.8,786,0
2006-11-15,5.7,6,5.5,5.9,2440,0
2006-11-16,5.5,6,5.5,5.5,3075,0
2006-11-17,5.5,5.6,5.5,5.5,3232,0
2006-11-20,5.5,6,5.5,5.5,2137,0
2006-11-21,5.5,5.5,3.7,5.1,12663,0
2006-11-22,4.15,4.9,4.15,4.9,2461,0
2006-11-24,4.4,4.6,4.4,4.4,865,0
2006-11-27,4.5,4.6,4.4,4.4,3595,0
2006-11-28,4.5,4.5,4.5,4.5,2843,0
2006-11-29,4.9,4.9,4.3,4.8,2007,0
2006-11-30,4.3,5.3,4.3,5.3,4060,0
2006-12-01,5.3,5.3,4.4,4.6,410,0
2006-12-04,4.4,4.45,4.3,4.45,2849,0
2006-12-05,4.2,4.9,4.2,4.2,1144,0
2006-12-06,4.4,4.83,4.2,4.7,539,0
2006-12-07,4.7,5.05,4.15,4.7,4774,0
2006-12-08,4,4.7,3.6,4,5320,0
2006-12-11,4.2,5,4.2,4.65,4235,0
2006-12-12,5,5,4.2,5,6337,0
2006-12-13,5,5,4.7,4.8,7852,0
2006-12-14,4.7,5.1,4.3,5,5599,0
2006-12-15,4.3,5,4.3,5,2840,0
2006-12-18,4.8,5,4.3,5,1775,0
2006-12-19,5,5.1,4.5,4.5,1135,0
2006-12-20,4.7,4.9,4.7,4.9,350,0
2006-12-21,4.7,5.1,4.7,4.7,700,0
2006-12-22,5.1,5.1,4.7,5.1,4427,0
2006-12-26,4.5,5.1,4.5,4.5,278,0
2006-12-27,4.3,4.7,4.3,4.4,1530,0
2006-12-28,4.5,4.6,4,4.1,5078,0
2006-12-29,4.7,4.7,3.6,4.65,12710,0
2007-01-03,4.7,4.7,3.9,4,1544,0
2007-01-04,4,4,4,4,717,0
2007-01-05,4,4.7,4,4,595,0
2007-01-08,4,4.05,4,4.05,189,0
2007-01-09,4,4.5,3.9,3.9,1337,0
2007-01-10,3.9,4.5,3.9,3.9,922,0
2007-01-11,4.5,4.5,3.9,4,1258,0
2007-01-12,4,4.1,3.9,4.1,2900,0
2007-01-16,4.1,4.4,4.1,4.1,1232,0
2007-01-17,4.1,4.1,3.9,3.9,4014,0
2007-01-18,3.9,3.9,3.8,3.8,663,0
2007-01-19,3.8,4.5,3.8,3.9,1461,0
2007-01-22,3.9,3.9,3.8,3.8,1450,0
2007-01-23,3.8,4.5,3.8,4.5,192,0
2007-01-24,4.5,4.5,3.9,3.9,650,0
2007-01-25,3.9,3.95,3.8,3.8,1130,0
2007-01-26,3.8,3.8,3.8,3.8,900,0
2007-01-29,3.8,4.5,3.8,3.9,407,0
2007-01-30,3.8,3.9,3.8,3.9,207,0
2007-01-31,3.9,4,3.8,4,1900,0
2007-02-01,3.8,3.9,3.8,3.9,505,0
2007-02-02,3.9,4.1,3.9,4.1,3905,0
2007-02-05,3.9,3.9,3.8,3.8,490,0
2007-02-06,3.9,4,3.8,3.8,2397,0
2007-02-07,3.6,3.8,3.6,3.6,2333,0
2007-02-08,3.9,3.9,3.6,3.6,5090,0
2007-02-09,3.9,5.5,3,5,108317,0
2007-02-12,5,5,3.4,3.4,8100,0
2007-02-13,4.1,4.2,3,4.2,14313,0
2007-02-14,4.1,5,3.8,3.8,23220,0
2007-02-15,4,4.2,3.8,4,10407,0
2007-02-16,4.1,4.3,3.8,3.9,10881,0
2007-02-20,3.9,4.2,3.9,3.9,1172,0
2007-02-21,3.8,4,3.8,4,4695,0
2007-02-22,4,4,3.4,3.8,5273,0
2007-02-23,3.5,3.6,3.4,3.45,1445,0
2007-02-26,3.55,3.55,3.3,3.32,4445,0
2007-02-27,3.32,3.5,3,3.5,5880,0
2007-02-28,3.4,3.6,3.4,3.5,4300,0
2007-03-01,3.6,3.7,3.4,3.7,1115,0
2007-03-02,3.7,3.7,3.1,3.1,3570,0
2007-03-05,3.1,3.1,3.1,3.1,710,0
2007-03-06,3.5,3.5,3.1,3.5,606,0
2007-03-07,3.5,3.5,3.5,3.5,460,0
2007-03-08,3.5,3.5,3.4,3.4,1236,0
2007-03-09,3.4,3.5,3.4,3.4,1299,0
2007-03-12,3.3,3.3,3.3,3.3,339,0
2007-03-13,3.3,3.3,3.3,3.3,110,0
2007-03-14,3.3,3.3,3.3,3.3,220,0
2007-03-15,3.6,3.6,3.1,3.1,3687,0
2007-03-16,3.1,3.4,3.1,3.2,4117,0
2007-03-19,3.2,3.8,3.2,3.21,8546,0
2007-03-20,3.7,3.7,3.3,3.35,4035,0
2007-03-21,3.5,3.5,3.14,3.14,1241,0
2007-03-22,3.21,3.21,3.21,3.21,2943,0
2007-03-23,3.3,3.5,3.3,3.5,3808,0
2007-03-26,3.31,3.49,3.22,3.22,1401,0
2007-03-27,3.21,3.3,3.21,3.22,1430,0
2007-03-28,3.22,3.3,3.2,3.2,4764,0
2007-03-29,3.2,3.4,3.2,3.3,1950,0
2007-03-30,3.2,3.3,3,3.3,7716,0
2007-04-02,3,4,3,4,5579,0
2007-04-03,3.4,3.9,3.4,3.89,892,0
2007-04-04,3.3,3.4,3.3,3.4,149,0
2007-04-05,3.5,3.8,3.5,3.7,5617,0
2007-04-09,3.8,3.8,3.6,3.7,4856,0
2007-04-10,3.7,3.8,3.7,3.8,1075,0
2007-04-11,3.7,3.8,3.3,3.3,3943,0
2007-04-12,3.5,3.5,3.4,3.5,2219,0
2007-04-13,3.5,3.9,3.5,3.5,1589,0
2007-04-16,3.5,3.6,3.3,3.6,3530,0
2007-04-17,3.55,3.6,3.5,3.5,839,0
2007-04-18,3.6,3.6,3.3,3.55,2500,0
2007-04-19,3.4,3.6,3.4,3.4,617,0
2007-04-20,3.4,3.4,3.4,3.4,480,0
2007-04-23,3.4,3.5,3.4,3.4,1546,0
2007-04-24,3.4,3.4,3.4,3.4,342,0
2007-04-25,3.4,3.6,3.4,3.4,6312,0
2007-04-26,3.6,3.6,3.4,3.4,5381,0
2007-04-27,3.4,3.6,3.4,3.5,1800,0
2007-04-30,3.4,3.8,3.4,3.7,2199,0
2007-05-01,3.8,3.8,3.4,3.5,4873,0
2007-05-02,3.75,3.8,3.4,3.4,1341,0
2007-05-03,3.46,3.7,3.4,3.5,1324,0
2007-05-04,3.4,3.6,3.4,3.6,2925,0
2007-05-07,3.4,3.8,3.4,3.5,1183,0
2007-05-08,3.5,3.8,3.5,3.8,2387,0
2007-05-09,3.8,3.9,3.5,3.9,3782,0
2007-05-10,3.5,3.9,3.5,3.9,170,0
2007-05-14,3.5,3.8,3.4,3.5,4537,0
2007-05-15,3.9,4,3.3,3.5,130590,0
2007-05-16,3.7,3.7,3.3,3.42,65803,0
2007-05-17,3.5,3.8,3.2,3.23,57396,0
2007-05-18,3.5,3.5,3,3.12,54504,0
2007-05-21,3.1,3.3,2.75,3.1,46087,0
2007-05-22,3.1,3.2,2.9,3,8177,0
2007-05-23,2.95,3.1,2.91,3.08,3628,0
2007-05-24,3.08,3.1,2.91,3.1,5185,0
2007-05-25,3.1,3.1,2.91,2.91,1062,0
2007-05-29,2.93,2.93,2.8,2.8,6320,0
2007-05-30,2.8,2.9,2.7,2.9,6557,0
2007-05-31,2.9,3.1,2.8,3,3652,0
2007-06-01,2.9,3.1,2.8,3.1,7052,0
2007-06-04,3.2,3.3,2.8,2.8,3583,0
2007-06-05,2.8,3.3,2.8,2.81,642,0
2007-06-06,2.81,3.2,2.81,3.2,3845,0
2007-06-07,3.2,3.2,2.9,3.2,300,0
2007-06-08,3,3,2.81,3,3117,0
2007-06-11,2.88,3,2.88,3,400,0
2007-06-12,2.86,3,2.86,3,256,0
2007-06-13,2.86,3,2.86,3,1000,0
2007-06-14,2.86,2.9,2.86,2.9,151,0
2007-06-15,3,3,2.86,2.86,3084,0
2007-06-18,3,3,2.85,3,3411,0
2007-06-19,3,3,3,3,464,0
2007-06-20,2.9,3.2,2.9,3.1,417,0
2007-06-21,2.92,3.2,2.9,2.9,1034,0
2007-06-22,2.91,3.2,2.91,3,930,0
2007-06-25,3,3.08,2.8,2.8,1872,0
2007-06-26,2.8,3.08,2.8,3.08,3278,0
2007-06-27,2.86,3.09,2.86,3.09,3189,0
2007-06-28,3.14,3.2,2.9,3.1,2370,0
2007-06-29,2.86,3.15,2.86,3.15,262,0
2007-07-02,2.86,3,2.86,3,370,0
2007-07-03,3,3.3,3,3.2,2013,0
2007-07-05,3.2,3.3,2.86,3.3,3275,0
2007-07-06,2.8,3,2.8,3,290,0
2007-07-09,3,3.2,2.87,2.9,2417,0
2007-07-10,2.82,3.2,2.82,3,1674,0
2007-07-11,2.85,2.85,2.85,2.85,1490,0
2007-07-12,3,3.2,2.85,3.19,1159,0
2007-07-13,3.19,3.19,3,3,4438,0
2007-07-16,2.95,3.1,2.95,2.95,5365,0
2007-07-17,2.95,3.05,2.95,3,2911,0
2007-07-18,2.95,3,2.95,2.95,2159,0
2007-07-19,2.9,3,2.85,2.85,3346,0
2007-07-20,2.86,2.86,2.86,2.86,732,0
2007-07-23,3,3,2.87,2.87,1441,0
2007-07-24,3,3,2.85,2.85,3609,0
2007-07-25,2.85,2.9,2.82,2.9,3295,0
2007-07-26,2.8,2.8,2.8,2.8,1580,0
2007-07-27,2.8,3,2.8,2.82,7936,0
2007-07-30,3,3,3,3,50,0
2007-07-31,3,3,2.7,2.7,1235,0
2007-08-01,2.7,2.7,2.7,2.7,1126,0
2007-08-02,2.8,2.8,2.7,2.7,1128,0
2007-08-03,2.7,2.7,2.6,2.6,1854,0
2007-08-06,2.7,2.7,2.2,2.5,2160,0
2007-08-07,2.2,2.5,2.2,2.5,834,0
2007-08-08,2.3,2.7,2.3,2.7,4250,0
2007-08-09,2.5,2.5,2.4,2.4,20,0
2007-08-10,2.4,2.4,2.4,2.4,274,0
2007-08-13,2.4,2.4,2.1,2.3,4093,0
2007-08-14,2.1,2.5,2.1,2.5,2650,0
2007-08-15,2.25,2.25,2.25,2.25,200,0
2007-08-16,2.25,2.3,2.1,2.3,2774,0
2007-08-17,2.1,2.5,2.1,2.5,1560,0
2007-08-20,2.1,2.2,2.1,2.2,863,0
2007-08-21,2.5,2.5,2.22,2.22,446,0
2007-08-22,2.22,2.8,2.2,2.8,20875,0
2007-08-23,2.7,2.7,2.7,2.7,176,0
2007-08-27,2.2,2.6,2.2,2.6,1010,0
2007-08-28,2.7,2.7,2.7,2.7,30,0
2007-08-29,2.1,2.3,2.1,2.3,1532,0
2007-08-30,2.3,2.3,2.15,2.2,1167,0
2007-08-31,2.2,2.2,2.1,2.2,285,0
2007-09-04,2.2,2.5,2.2,2.2,1482,0
2007-09-05,2.2,2.2,2.2,2.2,547,0
2007-09-06,2.5,2.5,2.5,2.5,300,0
2007-09-07,2.2,2.25,2.2,2.2,1448,0
2007-09-10,2.1,2.2,2.1,2.2,200,0
2007-09-11,2.1,2.2,2,2.2,7870,0
2007-09-12,2.3,2.3,2.2,2.2,900,0
2007-09-13,2,2.3,2,2.3,175,0
2007-09-14,2.2,2.41,2.2,2.41,1390,0
2007-09-17,2.3,2.3,2.3,2.3,210,0
2007-09-18,2.3,2.3,2.3,2.3,1698,0
2007-09-19,2.3,2.41,2.3,2.3,810,0
2007-09-20,2,2.3,1.9,2,11461,0
2007-09-21,2,2.3,1.8,2.3,6431,0
2007-09-24,2.1,2.2,1.8,2.2,650,0
2007-09-25,1.8,2,1.8,2,9269,0
2007-09-26,1.8,1.95,1.8,1.8,4960,0
2007-09-27,2,2.1,1.88,1.88,220,0
2007-09-28,1.75,1.9,1.7,1.85,3390,0
2007-10-01,1.8,1.8,1.7,1.75,477,0
2007-10-02,1.75,1.9,1.75,1.9,2834,0
2007-10-03,1.9,1.9,1.8,1.8,1424,0
2007-10-04,1.8,1.8,1.75,1.75,945,0
2007-10-05,1.82,2.3,1.8,2,32160,0
2007-10-08,1.85,2.1,1.85,2.1,355,0
2007-10-09,1.9,1.9,1.9,1.9,20,0
2007-10-10,1.9,1.9,1.9,1.9,525,0
2007-10-11,2,2,1.9,1.9,36668,0
2007-10-12,1.93,1.93,1.8,1.8,18990,0
2007-10-15,1.8,1.9,1.8,1.8,10976,0
2007-10-16,1.8,2.1,1.7,1.7,33622,0
2007-10-17,1.7,1.7,1.7,1.7,15,0
2007-10-18,1.7,2,1.6,1.8,20751,0
2007-10-19,1.9,1.9,1.6,1.9,278,0
2007-10-23,1.9,1.9,1.7,1.7,5344,0
2007-10-24,1.7,1.9,1.7,1.7,2996,0
2007-10-25,1.85,1.85,1.7,1.8,3195,0
2007-10-26,1.7,1.75,1.7,1.75,13654,0
2007-10-29,1.75,1.8,1.7,1.8,11850,0
2007-10-30,1.89,1.9,1.75,1.75,4190,0
2007-10-31,1.7,1.7,1.7,1.7,3622,0
2007-11-01,1.7,1.71,1.6,1.6,13350,0
2007-11-02,1.65,1.75,1.6,1.65,8401,0
2007-11-05,1.6,1.75,1.6,1.7,1210,0
2007-11-06,1.6,1.8,1.6,1.8,498,0
2007-11-07,1.8,1.9,1.7,1.9,22667,0
2007-11-08,1.61,2.1,1.61,2.1,3045,0
2007-11-09,2,2,1.8,1.85,38015,0
2007-11-12,1.9,1.9,1.8,1.9,8598,0
2007-11-13,1.9,1.9,1.8,1.9,11283,0
2007-11-14,1.9,2.1,1.9,2,37510,0
2007-11-15,1.95,1.95,1.8,1.9,4491,0
2007-11-16,1.85,2.1,1.8,2,14525,0
2007-11-19,1.9,1.9,1.9,1.9,34466,0
2007-11-20,1.8,1.8,1.8,1.8,650,0
2007-11-21,1.8,1.8,1.7,1.8,2100,0
2007-11-26,1.7,1.9,1.7,1.7,3769,0
2007-11-27,1.8,1.9,1.8,1.8,1332,0
2007-11-28,1.8,2,1.8,1.8,4400,0
2007-11-29,1.8,2,1.7,1.9,23420,0
2007-11-30,1.75,1.75,1.75,1.75,10000,0
2007-12-03,2,2.5,2,2.5,5950,0
2007-12-04,2.21,2.5,1.75,2,39613,0
2007-12-05,2.05,2.35,2.05,2.35,3456,0
2007-12-06,2.2,2.2,2,2,62419,0
2007-12-07,2.2,2.2,2.1,2.1,4700,0
2007-12-10,2.1,2.25,2.1,2.25,7900,0
2007-12-11,2.2,2.2,2.18,2.18,10180,0
2007-12-12,2.2,2.45,2.18,2.4,15752,0
2007-12-13,2.15,2.3,2.15,2.3,200,0
2007-12-14,2.15,2.35,2,2.35,1790,0
2007-12-17,2.12,2.12,2.12,2.12,1300,0
2007-12-18,2.12,2.42,2.12,2.42,350,0
2007-12-19,2.21,2.21,2.2,2.2,2800,0
2007-12-20,2.15,2.19,2.15,2.18,2246,0
2007-12-21,2.12,2.12,2.05,2.05,10880,0
2007-12-24,2.05,2.17,2.05,2.14,3970,0
2007-12-27,2.11,2.2,2.11,2.2,2830,0
2007-12-28,2.2,2.51,2.2,2.51,20493,0
2007-12-31,2.5,2.6,2.44,2.6,9095,0
2008-01-02,2.51,2.74,2.5,2.7,3672,0
2008-01-03,2.25,2.8,2.25,2.75,57663,0
2008-01-04,2.25,2.7,2.25,2.7,12812,0
2008-01-07,2.79,2.85,2.77,2.8,34605,0
2008-01-08,2.87,2.87,2.85,2.85,14462,0
2008-01-09,2.85,2.94,2.85,2.87,12900,0
2008-01-10,2.93,3.27,2.93,3.27,15203,0
2008-01-11,3.3,3.8,3.28,3.6,48054,0
2008-01-14,3.51,3.6,3,3.05,22300,0
2008-01-15,3,3,2.8,3,31800,0
2008-01-16,3,3,2.75,2.83,7620,0
2008-01-17,2.9,3,2.85,2.9,20063,0
2008-01-18,2.9,2.95,2.9,2.9,15500,0
2008-01-22,2.5,3,2.5,2.85,13214,0
2008-01-23,2.9,3.05,2.6,3.02,32500,0
2008-01-24,2.85,3.1,2.8,3.1,16345,0
2008-01-25,3.05,3.05,3,3.05,5150,0
2008-01-28,3.1,3.1,2.9,3.1,10650,0
2008-01-29,3.2,3.2,2.98,3.1,11100,0
2008-01-30,3.02,3.05,2.8,3.05,5885,0
2008-01-31,3.05,3.29,3,3.29,47644,0
2008-02-01,3.3,3.3,3.15,3.3,8350,0
2008-02-04,3.4,3.4,3.12,3.35,1100,0
2008-02-05,3.15,3.4,3.12,3.35,2634,0
2008-02-06,3.35,3.35,3.12,3.3,11300,0
2008-02-07,3.3,3.3,3.12,3.29,1751,0
2008-02-08,3.2,3.29,3.2,3.29,3224,0
2008-02-11,3.12,3.2,3,3.12,6321,0
2008-02-12,3.05,3.18,3,3.18,4573,0
2008-02-13,3.25,3.25,3.05,3.2,3913,0
2008-02-14,3.01,3.05,2.8,3.05,7575,0
2008-02-15,2.95,3.04,2.95,3.04,3592,0
2008-02-19,2.95,3.1,2.8,3.1,3862,0
2008-02-20,2.85,2.95,2.85,2.9,43612,0
2008-02-21,2.86,2.9,2.85,2.9,16850,0
2008-02-22,2.85,2.85,2.75,2.8,14870,0
2008-02-25,2.8,2.8,2.8,2.8,15000,0
2008-02-26,2.85,2.85,2.85,2.85,2000,0
2008-02-27,2.9,2.9,2.83,2.83,2100,0
2008-02-28,2.89,2.89,2.89,2.89,300,0
2008-02-29,2.98,2.98,2.85,2.93,10799,0
2008-03-03,2.94,3,2.9,3,83417,0
2008-03-04,3,3.1,2.96,3.1,22710,0
2008-03-05,3.06,3.06,2.95,3.05,7633,0
2008-03-06,2.95,3.1,2.92,2.92,11808,0
2008-03-07,2.92,3,2.92,3,5100,0
2008-03-10,2.96,2.96,2.9,2.9,3160,0
2008-03-11,2.9,2.93,2.85,2.9,10728,0
2008-03-12,3.2,3.55,3.2,3.25,35878,0
2008-03-13,3.4,3.4,3.1,3.35,10530,0
2008-03-14,3.1,3.38,3.1,3.38,13468,0
2008-03-17,3.1,3.35,3.05,3.35,9870,0
2008-03-18,3.35,3.35,3.12,3.3,6480,0
2008-03-19,3.4,3.4,3.12,3.12,9184,0
2008-03-20,3.13,3.25,3.13,3.25,4700,0
2008-03-24,3.25,3.25,3.1,3.25,8705,0
2008-03-25,3.25,3.25,3.25,3.25,3000,0
2008-03-26,3.25,3.25,3.25,3.25,2000,0
2008-03-27,3.2,3.2,3.15,3.2,3743,0
2008-03-28,3.15,3.25,3.15,3.2,2500,0
2008-03-31,3.2,3.5,3.2,3.35,26165,0
2008-04-01,4,4,3.45,3.89,25842,0
2008-04-02,3.95,3.96,3.84,3.89,35205,0
2008-04-03,3.9,4.7,3.89,4.3,126239,0
2008-04-04,4.25,4.8,4.25,4.6,58012,0
2008-04-07,4.75,4.75,4.3,4.35,27091,0
2008-04-08,4.31,4.4,4.27,4.27,27173,0
2008-04-09,4.35,4.45,4.25,4.35,10032,0
2008-04-10,4.4,4.75,4.4,4.75,18163,0
2008-04-11,4.75,4.75,4.45,4.65,20042,0
2008-04-14,4.4,4.4,4.1,4.1,30885,0
2008-04-15,4.1,4.2,3.92,3.96,17136,0
2008-04-16,4.2,4.2,3.95,4.19,13335,0
2008-04-17,4.2,4.2,4.05,4.19,4638,0
2008-04-18,4.2,4.2,4,4.15,10775,0
2008-04-21,4.19,4.19,4.12,4.15,11820,0
2008-04-22,4.17,4.3,4.01,4.1,8525,0
2008-04-23,4.15,4.15,4.1,4.14,26779,0
2008-04-24,4.14,4.15,4.1,4.15,17700,0
2008-04-25,4.15,4.15,4.06,4.15,16478,0
2008-04-28,4.15,4.3,4.08,4.3,17713,0
2008-04-29,4.2,4.24,4.15,4.16,8071,0
2008-04-30,4.16,4.3,4.12,4.25,13947,0
2008-05-01,4.3,4.3,4.12,4.2,12224,0
2008-05-02,4.12,4.28,4.12,4.27,15101,0
2008-05-05,4.3,4.6,4.25,4.6,52335,0
2008-05-06,4.6,4.7,3.95,3.98,71374,0
2008-05-07,4.12,4.15,3.92,4.06,8965,0
2008-05-08,4.1,4.3,4.1,4.3,9639,0
2008-05-09,4.3,4.3,4.29,4.3,1760,0
2008-05-12,4.12,4.3,4.12,4.12,9000,0
2008-05-13,4.2,4.2,4.2,4.2,2300,0
2008-05-14,4.05,4.3,4.05,4.3,12704,0
2008-05-15,4.3,4.3,4.05,4.05,4700,0
2008-05-16,4.05,4.16,4.05,4.16,3240,0
2008-05-19,4.3,4.35,4.1,4.15,12579,0
2008-05-20,4.15,4.35,4.15,4.2,7827,0
2008-05-21,4.21,4.34,4.21,4.34,15600,0
2008-05-22,4.35,4.36,4.2,4.35,12100,0
2008-05-23,4.35,4.4,4.35,4.35,7953,0
2008-05-27,4.4,4.55,4.35,4.51,23675,0
2008-05-28,4.55,4.75,4.35,4.35,38901,0
2008-05-29,4.5,4.6,4.5,4.6,8418,0
2008-05-30,4.6,4.6,4.45,4.45,17840,0
2008-06-02,4.4,4.55,4.4,4.55,8651,0
2008-06-03,4.55,4.55,4.35,4.55,19689,0
2008-06-04,4.55,4.55,4.5,4.55,7700,0
2008-06-05,4.55,4.65,4.53,4.65,26134,0
2008-06-06,4.65,4.8,4.65,4.8,23490,0
2008-06-09,4.8,4.8,4.7,4.71,9602,0
2008-06-10,4.8,4.8,4.25,4.4,15684,0
2008-06-11,4.4,4.5,4.3,4.3,7470,0
2008-06-12,4.35,4.8,4.35,4.35,20048,0
2008-06-13,4.5,4.6,4.5,4.6,373,0
2008-06-16,4.6,4.6,4.5,4.5,700,0
2008-06-17,4.5,4.5,4.5,4.5,2110,0
2008-06-18,4.35,4.8,4.35,4.8,6577,0
2008-06-19,4.4,4.7,4.4,4.7,15960,0
2008-06-20,4.7,4.73,4.35,4.35,5044,0
2008-06-23,4.4,4.4,4,4.1,28343,0
2008-06-24,4.05,4.35,4.05,4.34,4949,0
2008-06-25,4.25,4.34,4.08,4.1,3850,0
2008-06-26,4.1,4.15,4.06,4.06,15005,0
2008-06-27,4.06,4.1,4.06,4.1,1700,0
2008-06-30,4.15,4.35,4.15,4.35,3700,0
2008-07-01,4.21,4.21,4.06,4.06,1800,0
2008-07-02,4.3,4.3,4.15,4.2,740,0
2008-07-03,4.1,4.2,4.05,4.2,2017,0
2008-07-07,4.07,4.1,4.05,4.1,3750,0
2008-07-08,4.1,4.15,3.92,4.15,5065,0
2008-07-09,4,4,4,4,2100,0
2008-07-10,4,4.94,4,4.75,30729,0
2008-07-11,4.75,4.75,4.45,4.5,7605,0
2008-07-14,4.01,4.5,4.01,4.5,1025,0
2008-07-15,4.1,4.89,4.1,4.89,8249,0
2008-07-16,5,5.6,4.65,4.88,10830,0
2008-07-17,4.98,5,4.25,4.8,9688,0
2008-07-18,4.5,4.7,4.35,4.35,3170,0
2008-07-21,4.35,4.6,4.35,4.44,3935,0
2008-07-22,4.7,4.7,4.58,4.58,1300,0
2008-07-23,4.55,4.6,3.92,4.4,27060,0
2008-07-24,4.45,4.45,4.2,4.2,900,0
2008-07-25,4.2,4.6,4.05,4.4,5165,0
2008-07-28,4.6,4.8,4.4,4.4,14423,0
2008-07-29,4.28,4.31,4.09,4.09,1847,0
2008-07-30,4.05,4.5,4.05,4.5,2800,0
2008-07-31,4.5,4.7,4.5,4.7,2517,0
2008-08-01,4.8,4.8,4.6,4.8,2900,0
2008-08-04,4.75,4.75,4.2,4.35,10276,0
2008-08-05,4.59,4.59,4.4,4.49,5878,0
2008-08-06,4.42,4.42,4.35,4.35,3600,0
2008-08-07,4.35,4.35,4.1,4.1,29528,0
2008-08-08,4.25,4.25,4,4.16,4142,0
2008-08-11,4.16,4.18,4.16,4.16,5611,0
2008-08-12,4.15,4.15,4.12,4.12,1500,0
2008-08-13,4.05,4.05,3.94,4.03,3300,0
2008-08-14,4,4,3.92,3.92,1600,0
2008-08-15,3.92,4,3.92,3.94,2825,0
2008-08-18,3.85,4,3.3,3.83,13178,0
2008-08-19,3.74,3.77,3.38,3.54,9965,0
2008-08-20,3.55,3.55,3.35,3.36,6389,0
2008-08-21,3.4,3.44,3.28,3.28,12549,0
2008-08-22,3.35,3.54,3.33,3.38,66086,0
2008-08-25,3.4,3.5,3.2,3.38,14998,0
2008-08-26,3.33,3.33,3.1,3.14,6967,0
2008-08-27,3.18,3.18,3.15,3.16,4860,0
2008-08-28,3.24,3.25,3.18,3.24,20225,0
2008-08-29,3.52,3.52,3.21,3.45,26527,0
2008-09-02,3.51,3.8,3.51,3.6,20772,0
2008-09-03,3.55,3.98,3.48,3.65,6737,0
2008-09-04,3.75,3.75,3.56,3.7,7700,0
2008-09-05,3.97,3.97,3.65,3.65,20945,0
2008-09-08,3.65,3.65,3.36,3.5,20844,0
2008-09-09,3.51,3.65,3.3,3.3,8610,0
2008-09-10,3.26,3.26,3.11,3.15,13245,0
2008-09-11,3.35,3.35,3.03,3.25,14187,0
2008-09-12,3.05,3.1,2.45,3.08,19190,0
2008-09-15,2.9,2.9,2.5,2.7,4277,0
2008-09-16,2.75,2.75,2.75,2.75,2980,0
2008-09-17,2.75,2.79,2.5,2.65,11874,0
2008-09-18,2.89,2.89,2.61,2.61,7141,0
2008-09-19,2.6,2.6,2.35,2.5,22887,0
2008-09-22,2.45,2.45,2.35,2.4,7690,0
2008-09-23,2.27,2.45,2.27,2.3,19702,0
2008-09-24,2.3,2.3,2.12,2.25,1600,0
2008-09-25,2.06,2.22,0.82,2.15,57365,0
2008-09-26,2.1,2.15,2.03,2.1,21467,0
2008-09-29,2.01,2.12,1.9,1.9,12219,0
2008-09-30,2,2,1.91,1.95,3320,0
2008-10-01,2.05,2.05,2.05,2.05,500,0
2008-10-02,2.05,2.06,2,2,3266,0
2008-10-03,2.1,2.1,1.91,1.91,8770,0
2008-10-06,1.9,1.95,1.85,1.95,26290,0
2008-10-07,1.78,1.95,1.5,1.71,37890,0
2008-10-08,1.55,1.57,1.47,1.5,23588,0
2008-10-09,1.51,1.54,1.47,1.47,26000,0
2008-10-13,1.64,2.03,1.6,2,35383,0
2008-10-14,2,2.05,1.91,1.94,14343,0
2008-10-15,1.92,1.93,1.8,1.8,9330,0
2008-10-16,1.95,2.14,1.75,2.14,2036,0
2008-10-17,2.14,2.5,2.14,2.39,7877,0
2008-10-20,2.47,2.5,2.3,2.49,27490,0
2008-10-21,2.35,2.4,2.35,2.4,1450,0
2008-10-22,2.35,2.35,2.35,2.35,400,0
2008-10-23,2.43,2.44,2.16,2.16,2838,0
2008-10-24,2.16,2.16,2.02,2.15,4019,0
2008-10-27,2.02,2.11,2.02,2.1,10460,0
2008-10-28,2.01,2.01,1.86,2,4933,0
2008-10-29,1.88,2.05,1.88,2.05,2900,0
2008-10-30,2,2.19,1.86,2.15,20600,0
2008-10-31,2.29,2.35,2.12,2.3,18340,0
2008-11-03,2.39,2.39,2.3,2.31,13176,0
2008-11-04,2.35,2.47,2.35,2.47,16100,0
2008-11-05,2.5,2.5,2.4,2.45,5897,0
2008-11-06,2.45,2.45,2.44,2.45,8472,0
2008-11-07,2.5,2.5,1.7,2.05,33364,0
2008-11-10,2.5,2.5,1.96,1.96,2107,0
2008-11-11,1.86,2.29,1.86,2.25,8870,0
2008-11-12,2.29,2.29,2.1,2.19,4370,0
2008-11-13,2.29,2.38,2.12,2.28,26033,0
2008-11-14,2.29,2.29,2.21,2.25,20750,0
2008-11-17,2.25,2.25,1.94,1.99,27118,0
2008-11-18,1.78,1.92,1.78,1.8,5600,0
2008-11-19,1.85,1.85,1.61,1.61,14420,0
2008-11-20,1.6,1.61,1.57,1.57,7400,0
2008-11-21,1.6,1.9,1.59,1.73,33031,0
2008-11-24,1.8,1.8,1,1.3,92300,0
2008-11-25,1.3,1.3,1.16,1.25,32245,0
2008-11-26,1.25,1.25,1.05,1.2,28770,0
2008-11-28,1.18,1.18,1.12,1.16,19700,0
2008-12-01,1.06,1.15,1.06,1.1,7880,0
2008-12-02,1.05,1.05,0.98,1.05,52966,0
2008-12-03,1,1,0.95,0.96,13100,0
2008-12-04,0.95,0.95,0.91,0.93,24400,0
2008-12-05,0.97,0.97,0.84,0.89,27300,0
2008-12-08,0.92,0.92,0.9,0.92,10057,0
2008-12-09,0.86,0.95,0.86,0.91,2223,0
2008-12-10,0.91,0.93,0.91,0.93,2100,0
2008-12-11,0.93,0.95,0.91,0.94,3100,0
2008-12-12,0.91,0.93,0.91,0.93,400,0
2008-12-15,0.91,0.94,0.91,0.93,4640,0
2008-12-16,0.93,0.96,0.93,0.96,2207,0
2008-12-17,0.95,1.1,0.95,1.1,4828,0
2008-12-18,1.15,1.15,1.06,1.06,4900,0
2008-12-22,1.11,1.11,1.1,1.1,3700,0
2008-12-23,1.1,1.1,1.05,1.05,230,0
2008-12-24,1.06,1.06,1.06,1.06,300,0
2008-12-26,1.05,1.05,1.05,1.05,100,0
2008-12-29,1.01,1.01,1,1.01,1090,0
2008-12-30,1,1.08,1,1.08,13406,0
2008-12-31,1.1,1.1,1.02,1.06,32373,0
2009-01-02,1.09,1.1,1.06,1.1,2700,0
2009-01-05,0.97,1.11,0.97,1.09,15590,0
2009-01-06,1.07,1.15,1.07,1.12,7976,0
2009-01-07,1.15,1.17,1.12,1.12,5404,0
2009-01-08,1.12,1.13,1.04,1.05,7778,0
2009-01-09,1.08,1.08,0.94,0.99,6200,0
2009-01-12,0.99,0.99,0.9,0.98,4980,0
2009-01-13,0.98,0.98,0.98,0.98,900,0
2009-01-15,0.97,0.97,0.96,0.96,2100,0
2009-01-20,1,1,0.87,0.87,1965,0
2009-01-21,0.94,1,0.94,0.97,8100,0
2009-01-23,0.97,0.97,0.96,0.96,1253,0
2009-01-26,0.93,0.93,0.88,0.89,600,0
2009-01-27,0.91,0.91,0.89,0.89,1200,0
2009-01-28,0.87,0.89,0.86,0.86,2280,0
2009-01-29,0.85,0.85,0.85,0.85,250,0
2009-01-30,0.86,0.86,0.86,0.86,200,0
2009-02-02,0.9,0.99,0.9,0.95,600,0
2009-02-03,0.91,0.91,0.9,0.9,700,0
2009-02-04,0.94,0.95,0.94,0.95,1350,0
2009-02-06,0.9,0.9,0.9,0.9,100,0
2009-02-09,0.88,0.88,0.88,0.88,900,0
2009-02-10,0.8,0.94,0.8,0.85,900,0
2009-02-11,0.85,0.86,0.85,0.86,1500,0
2009-02-12,0.86,0.86,0.84,0.85,5000,0
2009-02-13,0.81,0.83,0.77,0.77,5800,0
2009-02-17,0.77,0.77,0.77,0.77,100,0
2009-02-18,0.8,0.8,0.79,0.79,1300,0
2009-02-19,0.77,0.79,0.77,0.79,400,0
2009-02-20,0.78,0.78,0.77,0.77,4140,0
2009-02-23,0.77,0.77,0.77,0.77,1000,0
2009-02-24,0.77,0.77,0.77,0.77,510,0
2009-03-03,0.75,0.77,0.75,0.77,1400,0
2009-03-04,0.77,0.77,0.67,0.75,2819,0
2009-03-06,0.75,0.85,0.75,0.83,25550,0
2009-03-09,0.81,0.81,0.81,0.81,100,0
2009-03-10,0.8,0.8,0.8,0.8,300,0
2009-03-12,0.8,0.89,0.78,0.89,1394,0
2009-03-13,0.8,0.8,0.8,0.8,2700,0
2009-03-16,0.7,0.74,0.7,0.74,1100,0
2009-03-17,0.78,0.79,0.65,0.65,3100,0
2009-03-18,0.7,0.8,0.7,0.79,4600,0
2009-03-19,0.75,0.75,0.75,0.75,1022,0
2009-03-20,0.79,0.8,0.79,0.8,1500,0
2009-03-23,0.81,1,0.81,0.98,11799,0
2009-03-24,1.11,1.15,1,1.15,5959,0
2009-03-25,1.15,1.16,1.15,1.15,4697,0
2009-03-26,1.33,2.15,1.18,2.11,166763,0
2009-03-27,2.11,2.71,2.11,2.35,136911,0
2009-03-30,2.33,2.36,1.8,2.33,64019,0
2009-03-31,2.22,2.5,2.2,2.5,29794,0
2009-04-01,2.5,2.5,2.25,2.31,4150,0
2009-04-02,2.5,2.5,2.25,2.4,18198,0
2009-04-03,2.4,2.48,2.4,2.44,8490,0
2009-04-06,2.5,2.5,2.36,2.37,9450,0
2009-04-07,2.35,2.5,2.21,2.5,37459,0
2009-04-08,2.5,2.5,2.27,2.27,10550,0
2009-04-09,2.29,2.52,2.28,2.4,32253,0
2009-04-13,2.27,2.32,2.14,2.23,9525,0
2009-04-14,2.23,2.23,2,2.06,13810,0
2009-04-15,2.05,2.06,1.95,2.06,20700,0
2009-04-16,1.92,2,1.92,1.98,1300,0
2009-04-17,1.52,2.03,1.52,2.03,10700,0
2009-04-20,1.94,1.94,1.94,1.94,200,0
2009-04-21,1.93,1.93,1.67,1.83,6645,0
2009-04-22,1.65,1.75,1.62,1.67,2020,0
2009-04-23,1.75,1.94,1.75,1.94,2800,0
2009-04-24,1.95,2.04,1.95,2.04,800,0
2009-04-27,1.9,1.9,1.9,1.9,585,0
2009-04-28,1.81,1.81,1.79,1.79,4767,0
2009-04-29,1.7,1.75,1.66,1.75,3000,0
2009-04-30,1.51,1.78,1.5,1.59,8074,0
2009-05-01,1.58,1.58,1.5,1.54,6800,0
2009-05-04,1.53,1.84,1.53,1.84,8591,0
2009-05-05,1.85,1.85,1.85,1.85,1500,0
2009-05-06,1.8,1.8,1.73,1.73,850,0
2009-05-07,1.74,1.79,1.65,1.79,1873,0
2009-05-08,1.67,1.75,1.55,1.75,12430,0
2009-05-11,1.57,1.75,1.57,1.75,3864,0
2009-05-12,1.75,1.8,1.75,1.8,1825,0
2009-05-13,1.8,2.18,1.8,2.1,11000,0
2009-05-14,2.24,2.3,2.18,2.18,7939,0
2009-05-15,2.15,2.35,2.15,2.35,7900,0
2009-05-18,2.4,2.45,2.3,2.36,23623,0
2009-05-19,2.36,2.36,2.32,2.32,1400,0
2009-05-20,2.35,2.35,2.25,2.25,5577,0
2009-05-21,2.25,2.25,1.98,1.98,19750,0
2009-05-22,1.98,1.98,1.98,1.98,1800,0
2009-05-26,1.98,2,1.98,2,8800,0
2009-05-27,2.09,2.09,2,2.04,6850,0
2009-05-28,2,2,1.98,1.98,4100,0
2009-05-29,1.98,1.98,1.9,1.9,3161,0
2009-06-01,1.9,2,1.7,1.85,23620,0
2009-06-02,1.82,2.43,1.6,2.17,61200,0
2009-06-03,2.28,2.29,1.91,2.28,22715,0
2009-06-04,2.11,2.21,1.96,2.15,6890,0
2009-06-05,2.1,3,2,2.43,77516,0
2009-06-08,2.32,2.95,2.32,2.5,222887,0
2009-06-09,2.62,2.62,1.91,2.14,119315,0
2009-06-10,2.2,2.2,1.95,2.06,51822,0
2009-06-11,2.11,2.49,2.11,2.13,18518,0
2009-06-12,2.19,2.19,2.05,2.06,7731,0
2009-06-15,2.06,2.08,1.92,2,19127,0
2009-06-16,2,2.01,1.95,1.95,17667,0
2009-06-17,1.99,1.99,1.79,1.82,16466,0
2009-06-18,1.89,1.96,1.86,1.92,12027,0
2009-06-19,1.92,2.1,1.92,1.96,6700,0
2009-06-22,1.92,1.95,1.8,1.9,20211,0
2009-06-23,1.76,1.85,1.58,1.67,27180,0
2009-06-24,1.75,1.75,1.61,1.7,12549,0
2009-06-25,1.71,1.99,1.71,1.93,20580,0
2009-06-26,1.94,1.96,1.85,1.94,4200,0
2009-06-29,2,2,1.85,1.87,5800,0
2009-06-30,1.76,1.85,1.75,1.85,4510,0
2009-07-01,1.75,1.82,1.75,1.78,10150,0
2009-07-02,1.75,1.75,1.75,1.75,300,0
2009-07-06,1.68,1.75,1.66,1.7,5400,0
2009-07-07,1.67,1.67,1.66,1.66,1900,0
2009-07-08,1.69,1.83,1.69,1.69,5574,0
2009-07-09,1.7,1.78,1.68,1.7,970,0
2009-07-10,1.66,1.75,1.66,1.75,2600,0
2009-07-13,1.56,1.66,1.51,1.62,5519,0
2009-07-14,1.53,1.78,1.53,1.65,2776,0
2009-07-15,1.7,1.8,1.7,1.73,11400,0
2009-07-16,1.74,1.74,1.74,1.74,1600,0
2009-07-17,1.66,1.66,1.66,1.66,195,0
2009-07-20,1.66,1.73,1.65,1.73,9763,0
2009-07-21,1.66,1.72,1.65,1.72,1500,0
2009-07-22,1.72,1.79,1.72,1.79,12336,0
2009-07-23,1.79,1.79,1.75,1.76,1100,0
2009-07-24,1.8,1.8,1.76,1.8,2174,0
2009-07-27,1.85,1.85,1.8,1.8,4300,0
2009-07-28,1.8,1.8,1.8,1.8,500,0
2009-07-29,1.8,1.8,1.78,1.78,3800,0
2009-07-30,1.75,1.75,1.75,1.75,500,0
2009-07-31,1.8,1.94,1.8,1.8,14838,0
2009-08-03,1.9,1.99,1.8,1.99,8596,0
2009-08-04,1.87,1.99,1.78,1.9,12950,0
2009-08-05,1.96,2.19,1.95,2.01,5800,0
2009-08-06,2.09,2.09,1.5,1.7,73579,0
2009-08-07,1.87,1.87,1.73,1.85,13150,0
2009-08-10,1.85,1.85,1.7,1.7,6786,0
2009-08-11,1.7,1.79,1.7,1.79,3480,0
2009-08-12,1.79,1.79,1.7,1.74,11090,0
2009-08-13,1.78,1.79,1.7,1.7,4038,0
2009-08-14,1.7,1.7,1.56,1.64,16137,0
2009-08-17,1.61,1.61,1.61,1.61,400,0
2009-08-18,1.62,1.62,1.62,1.62,1900,0
2009-08-19,1.6,1.67,1.6,1.64,2480,0
2009-08-20,1.6,1.68,1.55,1.68,3100,0
2009-08-21,1.7,1.71,1.7,1.7,3500,0
2009-08-24,1.7,1.7,1.68,1.7,13080,0
2009-08-25,1.75,1.75,1.69,1.75,2139,0
2009-08-26,1.69,1.69,1.68,1.68,2600,0
2009-08-27,1.68,1.75,1.68,1.75,3900,0
2009-08-28,1.75,1.85,1.75,1.84,15363,0
2009-08-31,1.85,1.99,1.75,1.75,16621,0
2009-09-01,1.75,1.85,1.6,1.85,10200,0
2009-09-02,1.78,1.92,1.67,1.92,4580,0
2009-09-03,1.9,1.9,1.9,1.9,500,0
2009-09-04,1.87,1.92,1.81,1.89,3600,0
2009-09-08,1.92,2.03,1.82,2.02,4100,0
2009-09-09,1.94,1.99,1.94,1.99,1548,0
2009-09-10,2,2.05,1.86,2.05,19186,0
2009-09-11,2.05,2.05,1.95,2,3894,0
2009-09-14,2.05,2.05,1.85,2,6971,0
2009-09-15,2,2.21,1.95,2.07,6400,0
2009-09-16,2.05,2.12,2,2.12,7800,0
2009-09-17,2.12,2.13,2.1,2.13,1000,0
2009-09-18,2.03,2.13,2.02,2.1,4500,0
2009-09-21,2.05,2.05,2.03,2.05,1036,0
2009-09-22,2.08,2.1,2.04,2.1,2500,0
2009-09-23,2.1,2.1,2.05,2.1,5400,0
2009-09-24,2.04,2.09,1.98,2.09,2848,0
2009-09-25,2.02,2.09,2.02,2.09,2900,0
2009-09-28,2.1,2.15,2.08,2.1,11444,0
2009-09-29,2.08,2.15,2.08,2.08,4246,0
2009-09-30,2.05,2.15,2.05,2.15,15710,0
2009-10-01,2.17,2.27,2.15,2.15,14450,0
2009-10-02,2.15,2.19,2.08,2.08,8970,0
2009-10-05,2.12,2.18,1.95,2.05,5654,0
2009-10-06,2,2.05,2,2.05,900,0
2009-10-07,2.06,2.27,2.03,2.05,30422,0
2009-10-08,2.09,2.19,2.09,2.09,1200,0
2009-10-09,2.05,2.15,2.05,2.15,4400,0
2009-10-12,2.12,2.25,1.71,2.08,49543,0
2009-10-13,2.02,2.1,1.75,2.1,15807,0
2009-10-14,2.07,2.15,2.07,2.15,12900,0
2009-10-15,2.13,2.2,2.13,2.15,13260,0
2009-10-16,2.15,2.35,2.15,2.3,31000,0
2009-10-19,2.05,2.3,2.05,2.25,13200,0
2009-10-20,2.25,2.25,2.22,2.25,3800,0
2009-10-21,2.25,2.25,2.21,2.25,300,0
2009-10-22,2.2,2.2,2.06,2.2,3600,0
2009-10-23,2.25,2.25,2.07,2.18,3300,0
2009-10-26,2.15,2.29,2.15,2.25,29131,0
2009-10-27,2.29,2.3,2.26,2.28,9420,0
2009-10-28,2.15,2.24,1.8,2.24,21300,0
2009-10-29,2.17,2.25,2.15,2.21,6242,0
2009-10-30,2.29,2.29,2.13,2.22,10510,0
2009-11-02,2.03,2.22,2.03,2.2,2559,0
2009-11-03,2.22,2.25,2.17,2.25,6600,0
2009-11-04,2.25,2.35,2.25,2.35,10300,0
2009-11-05,2.44,2.44,2.29,2.3,1822,0
2009-11-06,2.3,2.75,2.3,2.5,38978,0
2009-11-09,2.75,2.84,2.37,2.6,46412,0
2009-11-10,2.51,2.54,2.35,2.54,15237,0
2009-11-11,2.45,2.45,2.2,2.21,30196,0
2009-11-12,2.26,2.31,2.16,2.26,7670,0
2009-11-13,2.2,2.3,2.2,2.3,5400,0
2009-11-16,2.33,2.41,2.22,2.41,5020,0
2009-11-17,2.41,2.41,2.31,2.4,1050,0
2009-11-18,2.42,2.45,2.31,2.41,3322,0
2009-11-19,2.4,2.4,2.4,2.4,100,0
2009-11-20,2.37,2.4,2.36,2.4,1800,0
2009-11-23,2.4,2.55,2.4,2.55,3180,0
2009-11-24,2.25,2.54,2.25,2.54,8155,0
2009-11-25,2.48,2.5,2.44,2.45,5620,0
2009-11-27,2.4,2.4,2.3,2.3,2900,0
2009-11-30,2.43,2.45,2.43,2.45,1844,0
2009-12-01,2.4,2.75,2.4,2.75,33725,0
2009-12-02,2.75,2.9,2.75,2.89,16895,0
2009-12-03,3.05,3.1,2.9,3.1,30784,0
2009-12-04,3.12,3.15,2.99,3.14,15030,0
2009-12-07,3.09,3.11,3,3.02,9293,0
2009-12-08,3.08,3.1,2.85,3.1,4720,0
2009-12-09,3.1,3.1,2.85,3.09,7800,0
2009-12-10,3.01,3.1,2.9,3.09,10370,0
2009-12-11,3.07,3.13,3,3.07,20230,0
2009-12-14,3.07,3.1,2.99,3.05,16950,0
2009-12-15,3.04,3.08,2.8,3.04,8925,0
2009-12-16,3.04,3.04,2.82,3.02,2700,0
2009-12-17,2.9,3.01,2.85,2.99,7084,0
2009-12-18,2.9,3,2.8,2.95,10358,0
2009-12-21,2.85,2.85,2.81,2.82,3526,0
2009-12-22,2.78,2.88,2.78,2.88,1254,0
2009-12-23,2.82,2.88,2.78,2.85,15300,0
2009-12-24,2.8,2.82,2.66,2.82,19546,0
2009-12-28,2.81,2.98,2.81,2.85,1140,0
2009-12-29,2.85,2.85,2.75,2.82,8915,0
2009-12-30,2.76,2.81,2.75,2.81,28875,0
2009-12-31,2.75,2.9,2.75,2.89,5598,0
2010-01-04,2.77,2.97,2.77,2.92,14353,0
2010-01-05,2.92,2.96,2.9,2.95,11570,0
2010-01-06,2.9,2.95,2.75,2.94,6200,0
2010-01-07,2.86,2.93,2.85,2.93,900,0
2010-01-08,2.53,2.92,2.53,2.81,16270,0
2010-01-11,2.76,3.44,2.76,3.35,99887,0
2010-01-12,3.42,4.46,3.42,4.41,414779,0
2010-01-13,4.46,4.9,4.35,4.35,218115,0
2010-01-14,4.1,4.33,3.9,4.23,73522,0
2010-01-15,3.81,4.58,3.81,4.19,80897,0
2010-01-19,4.15,4.69,4.15,4.6,60538,0
2010-01-20,4.6,4.6,4.23,4.59,15006,0
2010-01-21,4.59,4.7,4.4,4.59,29719,0
2010-01-22,4.54,4.59,4.36,4.47,10560,0
2010-01-25,4.8,4.8,4.41,4.5,23283,0
2010-01-26,4.32,4.4,4.14,4.21,19200,0
2010-01-27,4,4.08,3.81,4.02,27235,0
2010-01-28,4.02,4.11,3.95,4.04,3850,0
2010-01-29,4.1,4.44,4.04,4.4,22420,0
2010-02-01,4.6,4.6,4,4.12,43886,0
2010-02-02,4.2,4.2,4.16,4.16,16512,0
2010-02-03,4.6,4.6,4.1,4.11,37990,0
2010-02-04,4,4.3,4,4.11,10500,0
2010-02-05,4.05,4.18,4.01,4.15,10931,0
2010-02-08,4.12,4.13,4,4.03,6408,0
2010-02-09,4.1,4.14,4.05,4.14,5900,0
2010-02-10,4.21,4.21,4.15,4.17,16246,0
2010-02-11,4.15,4.15,4.06,4.11,5900,0
2010-02-12,4.1,4.1,4.03,4.05,15125,0
2010-02-16,4.04,4.04,3.62,3.78,25450,0
2010-02-17,3.71,3.71,3.15,3.45,34523,0
2010-02-18,3.48,3.75,3.43,3.62,19869,0
2010-02-19,3.69,3.9,3.69,3.83,21000,0
2010-02-22,3.95,3.95,3.65,3.68,9500,0
2010-02-23,3.62,3.62,3.35,3.47,18695,0
2010-02-24,3.47,3.5,3.32,3.46,27000,0
2010-02-25,3.45,3.45,3.45,3.45,800,0
2010-02-26,3.45,3.5,3.4,3.44,1400,0
2010-03-01,3.49,3.79,3.49,3.63,10800,0
2010-03-02,3.58,3.62,3.5,3.5,3420,0
2010-03-03,3.5,3.54,3.46,3.46,14200,0
2010-03-04,3.45,3.5,3.45,3.5,1354,0
2010-03-05,3.44,3.55,3.44,3.54,8767,0
2010-03-08,3.3,3.45,3.25,3.3,11737,0
2010-03-09,3.28,3.5,3.27,3.45,13626,0
2010-03-10,3.37,3.4,3.37,3.4,4950,0
2010-03-11,3.36,3.39,3.35,3.35,67870,0
2010-03-12,3.36,3.4,3.33,3.36,47509,0
2010-03-15,3.4,3.42,3.22,3.25,13212,0
2010-03-16,3.5,3.5,3.26,3.32,21868,0
2010-03-17,3.25,3.6,3.2,3.2,8928,0
2010-03-18,3.24,3.35,3.2,3.25,29600,0
2010-03-19,3.2,3.25,3.19,3.25,13000,0
2010-03-22,3.25,3.25,3.2,3.25,16300,0
2010-03-23,3.22,3.23,3.22,3.23,300,0
2010-03-24,3.1,3.21,3.1,3.17,4000,0
2010-03-25,3.18,3.2,3.18,3.2,300,0
2010-03-26,3.14,3.19,3.08,3.15,6075,0
2010-03-29,3.1,3.14,2.85,3,43211,0
2010-03-30,3.11,3.11,2.88,2.95,32132,0
2010-03-31,2.99,3,2.81,2.83,12600,0
2010-04-01,2.9,2.96,2.88,2.88,2617,0
2010-04-05,2.88,3,2.83,3,6838,0
2010-04-06,3,3.37,3,3.2,17523,0
2010-04-07,3.25,3.4,3.2,3.2,52857,0
2010-04-08,3.16,3.3,3.1,3.11,11269,0
2010-04-09,3.19,3.2,3.1,3.1,1000,0
2010-04-12,3.15,3.15,2.99,3.08,8500,0
2010-04-13,2.99,3.12,2.9,3.05,7155,0
2010-04-14,3.2,3.2,3.05,3.05,800,0
2010-04-15,3.05,3.05,2.95,2.99,6350,0
2010-04-16,2.96,2.99,2.96,2.97,13713,0
2010-04-19,2.97,3.13,2.95,2.99,20134,0
2010-04-20,3.14,3.14,3.14,3.14,100,0
2010-04-21,3.17,3.2,3.05,3.14,5000,0
2010-04-22,3.01,3.15,3,3,10190,0
2010-04-23,3.07,3.1,2.98,3.1,15316,0
2010-04-26,2.98,3.1,2.98,3.1,17320,0
2010-04-27,3,3.1,3,3.1,7547,0
2010-04-28,3.02,3.04,2.98,3.04,6440,0
2010-04-29,3,3.04,3,3.01,11000,0
2010-04-30,2.96,3.02,2.96,3.01,14455,0
2010-05-03,2.98,2.99,2.98,2.99,400,0
2010-05-04,2.98,2.99,2.86,2.94,9472,0
2010-05-05,2.85,3,2.82,3,1800,0
2010-05-06,2.85,2.95,2.27,2.65,17100,0
2010-05-07,3.18,3.18,2.6,2.6,16697,0
2010-05-10,2.64,2.79,2.63,2.7,1350,0
2010-05-11,2.7,2.77,2.62,2.71,8470,0
2010-05-12,2.75,2.85,2.71,2.85,9133,0
2010-05-13,3.15,3.55,2.85,3.39,51651,0
2010-05-14,3.39,3.79,3.39,3.6,51223,0
2010-05-17,3.59,3.6,3.43,3.46,19095,0
2010-05-18,3.45,3.45,3.15,3.17,7650,0
2010-05-19,3.21,3.29,2.95,3.03,15874,0
2010-05-20,3.1,3.1,2.83,2.98,7300,0
2010-05-21,2.5,2.88,2.5,2.83,17982,0
2010-05-24,2.71,2.99,2.69,2.8,4879,0
2010-05-25,2.81,2.81,2.61,2.8,550,0
2010-05-26,2.74,2.79,2.61,2.78,1500,0
2010-05-27,2.8,2.8,2.75,2.75,5500,0
2010-05-28,2.74,2.9,2.7,2.72,6800,0
2010-06-01,2.75,2.75,2.75,2.75,200,0
2010-06-02,2.77,2.77,2.66,2.72,700,0
2010-06-03,2.75,2.75,2.68,2.75,2500,0
2010-06-04,2.7,2.7,2.65,2.65,9400,0
2010-06-07,2.65,3.02,2.47,2.75,22350,0
2010-06-08,2.7,2.96,2.7,2.79,6890,0
2010-06-09,2.9,2.9,2.9,2.9,100,0
2010-06-10,2.74,3,2.74,2.98,6242,0
2010-06-11,2.95,2.95,2.9,2.9,5800,0
2010-06-14,3.39,3.39,2.48,3.04,16727,0
2010-06-15,3.1,3.16,3,3.09,23700,0
2010-06-16,3.07,3.08,3,3,7300,0
2010-06-17,2.99,3.15,2.98,3.15,5272,0
2010-06-18,3.01,3.48,2.8,2.8,4330,0
2010-06-21,2.95,3.4,2.95,3.14,7260,0
2010-06-22,3.05,3.2,2.9,3.13,2431,0
2010-06-23,3.1,3.1,3.05,3.05,400,0
2010-06-24,3.07,3.07,2.92,2.92,2300,0
2010-06-25,3.05,3.05,3,3,13604,0
2010-06-28,3.08,3.1,3.01,3.1,28677,0
2010-06-29,3,3,2.85,2.9,11450,0
2010-06-30,2.99,3,2.99,3,6100,0
2010-07-01,3.1,3.1,3,3.09,8482,0
2010-07-02,3,3.1,2.81,3.05,5762,0
2010-07-06,3.05,3.1,2.95,3.04,9200,0
2010-07-07,3,3.05,2.9,3.05,6190,0
2010-07-08,2.85,2.98,2.77,2.98,2584,0
2010-07-09,3.04,3.04,3,3.01,2800,0
2010-07-12,3.05,3.05,3,3,200,0
2010-07-13,3.05,3.07,2.95,3.05,1340,0
2010-07-14,3,3.05,2.99,3.05,3400,0
2010-07-15,3.1,3.1,3.04,3.05,5659,0
2010-07-19,3.05,3.05,2.63,2.79,17308,0
2010-07-20,2.76,2.76,2.74,2.74,700,0
2010-07-21,2.6,2.77,2.6,2.77,4100,0
2010-07-22,2.65,2.84,2.65,2.74,1735,0
2010-07-23,2.75,2.75,2.74,2.74,1000,0
2010-07-26,2.74,2.74,2.7,2.74,1338,0
2010-07-27,2.7,2.7,2.69,2.7,2200,0
2010-07-28,2.6,2.6,2.52,2.6,2270,0
2010-07-29,2.55,2.55,2.5,2.55,5509,0
2010-07-30,2.46,2.75,2.4,2.75,15297,0
2010-08-02,2.7,2.7,2.66,2.66,200,0
2010-08-03,2.7,2.89,2.7,2.76,1388,0
2010-08-04,2.8,2.8,2.6,2.65,8559,0
2010-08-05,2.6,2.73,2.6,2.73,910,0
2010-08-06,2.63,2.63,2.53,2.6,3196,0
2010-08-09,2.52,2.65,2.48,2.65,5200,0
2010-08-10,2.56,2.7,2.39,2.39,1600,0
2010-08-11,2.42,2.95,2.4,2.88,4782,0
2010-08-12,3.05,3.05,2.81,2.9,2120,0
2010-08-13,2.88,2.88,2.83,2.83,350,0
2010-08-16,2.75,2.75,2.73,2.73,700,0
2010-08-17,2.71,2.71,2.45,2.45,5005,0
2010-08-18,2.37,2.38,2.37,2.38,7025,0
2010-08-19,2.34,2.46,2.29,2.36,3000,0
2010-08-20,2.36,2.36,2.36,2.36,600,0
2010-08-23,2.43,2.43,2.43,2.43,100,0
2010-08-24,2.49,2.56,2.41,2.53,1100,0
2010-08-25,2.6,2.7,2.6,2.7,300,0
2010-08-26,2.7,2.7,2.7,2.7,100,0
2010-08-27,2.55,2.67,2.39,2.58,6905,0
2010-08-30,2.5,2.5,2.48,2.48,600,0
2010-08-31,2.41,2.49,2.36,2.44,1005,0
2010-09-01,2.35,2.45,2.3,2.43,1002,0
2010-09-02,2.35,2.59,2.35,2.59,1488,0
2010-09-03,2.45,2.49,2.43,2.49,11100,0
2010-09-07,2.35,2.44,2.35,2.44,425,0
2010-09-08,2.44,2.5,2.38,2.5,1115,0
2010-09-09,2.48,2.48,2.4,2.4,300,0
2010-09-10,2.45,2.45,2.45,2.45,100,0
2010-09-13,2.41,2.46,2.17,2.44,12750,0
2010-09-14,2.4,2.4,2.36,2.39,1086,0
2010-09-15,2.31,2.31,2.21,2.25,4350,0
2010-09-16,2.34,2.34,2.2,2.2,1600,0
2010-09-17,2.28,2.28,2.24,2.24,500,0
2010-09-20,2.15,2.21,2.03,2.16,9340,0
2010-09-21,2.08,2.14,2.03,2.1,1086,0
2010-09-22,2.06,2.06,2,2.06,2976,0
2010-09-23,2.02,2.05,1.59,1.9,13812,0
2010-09-24,1.9,1.98,1.9,1.9,6164,0
2010-09-27,1.97,2.05,1.86,2,14391,0
2010-09-28,2.1,2.1,2,2,200,0
2010-09-29,1.9,2,1.9,2,225,0
2010-09-30,1.98,2.2,1.98,2.16,22630,0
2010-10-01,2.21,2.27,2.04,2.23,18857,0
2010-10-04,2.16,2.16,2.15,2.15,3795,0
2010-10-05,2.15,2.17,2.08,2.08,1788,0
2010-10-06,2.08,2.08,2.05,2.05,3925,0
2010-10-07,2.13,2.13,2.13,2.13,100,0
2010-10-08,2.15,2.19,2.14,2.19,2680,0
2010-10-11,2.19,2.23,2.19,2.22,1024,0
2010-10-12,2.3,2.44,2.3,2.44,400,0
2010-10-13,2.42,2.85,2.4,2.4,13010,0
2010-10-15,2.3,2.47,2.16,2.38,6433,0
2010-10-18,2.3,2.38,2.3,2.35,2100,0
2010-10-19,2.31,2.33,2.29,2.29,1500,0
2010-10-20,2.29,2.34,2.25,2.34,1580,0
2010-10-21,2.38,2.38,2.38,2.38,100,0
2010-10-25,2.53,2.53,2.22,2.34,900,0
2010-10-26,2.3,2.35,2.22,2.3,1100,0
2010-10-27,2.3,2.3,2.22,2.22,1795,0
2010-10-28,2.3,2.3,2.3,2.3,100,0
2010-10-29,2.34,2.34,2.34,2.34,200,0
2010-11-01,2.29,2.29,2.16,2.25,3750,0
2010-11-02,2.3,2.3,2.3,2.3,100,0
2010-11-03,2.3,2.3,2.3,2.3,210,0
2010-11-04,2.13,2.3,2.13,2.3,6719,0
2010-11-05,2.21,2.21,2.21,2.21,300,0
2010-11-08,2.13,2.2,1.99,2.1,8423,0
2010-11-09,2.16,2.16,1.99,2,1800,0
2010-11-10,2.11,2.11,2.05,2.08,1750,0
2010-11-12,2.08,2.37,2.08,2.3,16947,0
2010-11-15,2.31,2.31,2.25,2.25,10685,0
2010-11-16,2.25,2.25,2.25,2.25,12605,0
2010-11-17,2.25,2.29,2.25,2.25,3550,0
2010-11-19,2.25,2.25,2.25,2.25,800,0
2010-11-22,2.25,2.25,2.23,2.24,4950,0
2010-11-23,2.25,2.25,1.78,2.08,19433,0
2010-11-24,2.01,2.01,2.01,2.01,100,0
2010-11-26,2.07,2.08,2.02,2.06,1800,0
2010-11-29,2.02,2.05,2.01,2.01,6171,0
2010-11-30,1.95,1.95,1.95,1.95,1525,0
2010-12-01,1.97,2,1.97,1.99,601,0
2010-12-02,2.07,2.07,2.07,2.07,100,0
2010-12-06,2.03,2.03,1.81,1.81,24070,0
2010-12-07,1.82,1.89,1.82,1.84,10217,0
2010-12-08,1.82,1.84,1.78,1.78,7700,0
2010-12-09,1.79,1.81,1.78,1.78,17143,0
2010-12-10,1.61,2,1.61,1.8,28148,0
2010-12-13,1.85,1.93,1.81,1.88,13600,0
2010-12-14,1.91,2.2,1.9,2,26144,0
2010-12-15,2.18,2.2,2.14,2.2,53445,0
2010-12-16,2.2,2.2,2.15,2.15,8237,0
2010-12-17,2.15,2.2,2.12,2.15,3190,0
2010-12-20,2.15,2.19,2.11,2.12,2550,0
2010-12-21,2.07,2.08,2,2.01,28822,0
2010-12-22,2,2.05,1.96,2.05,1700,0
2010-12-23,1.99,2.14,1.99,2.1,17653,0
2010-12-27,2.12,2.19,2.1,2.1,7206,0
2010-12-28,2.19,2.21,2.17,2.19,12712,0
2010-12-29,2.25,2.25,2.1,2.11,10665,0
2010-12-30,2.18,2.25,2.16,2.19,4995,0
2010-12-31,2.2,2.2,2.1,2.11,12628,0
2011-01-03,2.11,2.11,2.1,2.1,1086,0
2011-01-04,2.1,2.15,2.1,2.15,2391,0
2011-01-05,2.11,2.15,2.11,2.15,2057,0
2011-01-06,2.15,2.25,2.15,2.25,1040,0
2011-01-10,2.3,2.31,2.2,2.31,12328,0
2011-01-11,2.3,2.31,2.2,2.25,3155,0
2011-01-13,2.2,2.25,2.16,2.16,1000,0
2011-01-14,2.3,2.3,2.12,2.12,7978,0
2011-01-18,2.12,2.2,2.12,2.2,9041,0
2011-01-19,2.27,2.33,2.27,2.33,300,0
2011-01-20,2.15,2.35,2.12,2.35,12287,0
2011-01-21,2.21,2.35,2.17,2.35,1500,0
2011-01-24,2.35,2.35,2.35,2.35,998,0
2011-01-25,2.3,2.3,2.18,2.3,1500,0
2011-01-26,2.3,2.39,2.3,2.39,3299,0
2011-01-27,2.49,2.56,2.49,2.56,471,0
2011-01-31,2.39,2.39,2.35,2.35,2621,0
2011-02-01,2.45,2.6,2.25,2.28,7461,0
2011-02-04,2.25,2.26,2.25,2.26,1485,0
2011-02-08,2.25,2.25,2.25,2.25,500,0
2011-02-09,2.25,2.27,2.1,2.26,8964,0
2011-02-10,2.27,2.27,2.1,2.18,3800,0
2011-02-11,2.12,2.13,2.12,2.13,589,0
2011-02-14,2.13,2.24,2.13,2.2,5300,0
2011-02-15,2.15,2.15,2.15,2.15,1000,0
2011-02-16,2.13,2.14,2.13,2.13,896,0
2011-02-18,2.12,2.21,2.1,2.1,5800,0
2011-02-22,2.1,2.12,2.1,2.1,4532,0
2011-02-24,2.06,2.06,1.99,2.05,11575,0
2011-02-25,2.04,2.05,1.9,2.05,13232,0
2011-02-28,2.12,2.36,2.06,2.28,21802,0
2011-03-07,2.18,2.19,2.05,2.05,8171,0
2011-03-08,2.04,2.04,2.04,2.04,970,0
2011-03-09,1.95,2.01,1.91,1.95,8600,0
2011-03-10,1.92,1.92,1.85,1.86,11697,0
2011-03-11,1.86,2.1,1.86,2.1,2520,0
2011-03-14,2.15,2.17,2.15,2.17,200,0
2011-03-15,2.06,2.06,2.06,2.06,400,0
2011-03-16,1.87,1.87,1.87,1.87,100,0
2011-03-17,1.91,1.96,1.86,1.86,1500,0
2011-03-18,1.86,1.91,1.79,1.8,14264,0
2011-03-21,1.8,1.8,1.8,1.8,10220,0
2011-03-22,1.94,2,1.9,1.94,22849,0
2011-03-23,1.91,1.96,1.9,1.93,3101,0
2011-03-24,1.93,1.93,1.93,1.93,1019,0
2011-03-25,2.07,2.11,1.98,1.98,1100,0
2011-03-28,1.93,1.93,1.9,1.9,2806,0
2011-03-29,1.96,1.96,1.9,1.96,1210,0
2011-03-30,2.05,2.12,2.05,2.05,1900,0
2011-03-31,2,2.05,1.9,1.9,1100,0
2011-04-01,2,2.02,1.92,2.02,1200,0
2011-04-04,2.01,2.2,2,2,3270,0
2011-04-06,2.01,2.01,2.01,2.01,100,0
2011-04-07,2.16,2.16,2.06,2.06,493,0
2011-04-08,2.08,2.09,2.03,2.03,3270,0
2011-04-11,2.1,2.1,1.98,1.98,2210,0
2011-04-12,1.9,1.9,1.9,1.9,47281,0
2011-04-13,1.9,1.9,1.79,1.79,27711,0
2011-04-18,1.79,1.79,1.79,1.79,308,0
2011-04-19,1.8,1.8,1.8,1.8,5357,0
2011-04-20,1.8,1.8,1.8,1.8,400,0
2011-04-21,1.9,1.9,1.9,1.9,200,0
2011-04-28,1.9,1.9,1.9,1.9,600,0
2011-04-29,1.9,1.9,1.9,1.9,4431,0
2011-05-02,1.9,1.95,1.9,1.9,800,0
2011-05-04,1.95,2,1.82,1.82,1637,0
2011-05-06,1.85,1.94,1.85,1.94,300,0
2011-05-09,2,2.05,1.85,1.85,4600,0
2011-05-10,1.95,1.95,1.85,1.93,1495,0
2011-05-11,2,2.15,2,2.1,9218,0
2011-05-12,2.19,2.2,2,2.16,3800,0
2011-05-13,2.19,2.2,2.19,2.2,875,0
2011-05-16,2.2,2.2,2,2,26328,0
2011-05-17,2,2.1,2,2.1,900,0
2011-05-18,2.1,2.1,2.1,2.1,500,0
2011-05-19,2.1,2.1,2.05,2.05,200,0
2011-05-20,2.05,2.05,2.05,2.05,300,0
2011-05-23,2.1,2.1,2.09,2.09,5000,0
2011-05-25,2,2.01,2,2.01,1000,0
2011-05-26,2,2,2,2,600,0
2011-05-27,2,2.05,2,2,1994,0
2011-05-31,2.02,2.02,2.02,2.02,222,0
2011-06-01,2,2,2,2,22116,0
2011-06-02,2.03,2.04,2.03,2.04,400,0
2011-06-06,2,2.55,2,2.23,13660,0
2011-06-07,2.23,2.3,2.21,2.21,3500,0
2011-06-08,2.21,2.21,2.21,2.21,280,0
2011-06-09,2.3,2.3,2,2.08,5671,0
2011-06-10,2.05,2.05,2.05,2.05,100,0
2011-06-13,2.01,2.02,2,2,1800,0
2011-06-14,2.04,2.04,2.04,2.04,600,0
2011-06-16,2.3,2.3,2,2,10594,0
2011-06-17,2,2.05,2,2.05,2300,0
2011-06-20,2.01,2.01,2,2,9600,0
2011-06-21,2,2,1.96,1.99,48061,0
2011-06-24,1.95,1.95,1.87,1.87,4066,0
2011-06-27,1.88,1.88,1.88,1.88,464,0
2011-06-28,1.86,1.86,1.86,1.86,225,0
2011-06-29,1.85,1.85,1.7,1.81,7910,0
2011-06-30,1.82,1.82,1.8,1.8,504,0
2011-07-05,2.15,2.15,1.83,2.06,9864,0
2011-07-06,2.06,2.06,1.95,2,3000,0
2011-07-08,2.02,2.02,2.02,2.02,200,0
2011-07-11,2.49,2.49,2.02,2.09,300,0
2011-07-12,2.05,2.16,2.05,2.16,905,0
2011-07-13,2.17,2.17,2.15,2.15,2332,0
2011-07-14,2.18,2.18,2.18,2.18,2390,0
2011-07-19,2.15,2.15,2.15,2.15,1800,0
2011-07-21,2.28,2.28,2,2.21,5343,0
2011-07-22,2.07,2.07,2.07,2.07,100,0
2011-07-27,2,2.01,1.93,1.93,700,0
2011-07-28,1.94,1.94,1.93,1.93,602,0
2011-07-29,1.9,1.9,1.89,1.9,1050,0
2011-08-01,1.85,1.85,1.85,1.85,500,0
2011-08-03,1.93,1.98,1.93,1.98,400,0
2011-08-04,1.9,1.9,1.9,1.9,229,0
2011-08-05,1.9,1.9,1.9,1.9,1600,0
2011-08-08,1.85,1.85,1.61,1.62,1168,0
2011-08-09,1.52,1.63,1.5,1.58,3700,0
2011-08-10,1.63,1.83,1.63,1.83,2400,0
2011-08-11,1.71,1.89,1.65,1.89,800,0
2011-08-12,1.89,2,1.89,2,3090,0
2011-08-15,1.85,1.85,1.85,1.85,200,0
2011-08-17,1.99,2,1.99,2,1638,0
2011-08-18,2,2,1.99,1.99,420,0
2011-08-19,1.97,2,1.95,2,1550,0
2011-08-22,1.81,1.81,1.65,1.69,3380,0
2011-08-24,1.77,1.77,1.77,1.77,375,0
2011-08-29,1.79,1.8,1.79,1.8,325,0
2011-09-02,1.73,1.73,1.73,1.73,106,0
2011-09-07,1.7,1.7,1.65,1.67,3252,0
2011-09-08,1.7,1.7,1.65,1.65,5507,0
2011-09-09,1.66,1.7,1.65,1.65,8306,0
2011-09-12,1.66,1.66,1.65,1.65,2000,0
2011-09-13,1.65,1.65,1.65,1.65,3000,0
2011-09-16,1.7,1.93,1.7,1.93,3039,0
2011-09-21,1.85,1.85,1.66,1.75,800,0
2011-09-22,1.69,1.69,1.58,1.58,300,0
2011-09-23,1.64,1.69,1.64,1.67,500,0
2011-09-27,1.57,1.58,1.57,1.58,300,0
2011-09-29,1.6,1.61,1.55,1.61,2200,0
2011-10-03,1.55,1.6,1.55,1.6,303,0
2011-10-04,1.55,1.55,1.55,1.55,1100,0
2011-10-05,1.58,1.6,1.5,1.5,940,0
2011-10-06,1.43,1.5,1.4,1.45,5173,0
2011-10-07,1.35,1.39,1.35,1.39,3750,0
2011-10-10,1.32,1.4,1.3,1.4,2184,0
2011-10-14,1.4,1.47,1.4,1.47,1200,0
2011-10-17,1.5,1.5,1.5,1.5,2500,0
2011-10-20,1.5,1.5,1.5,1.5,3930,0
2011-10-24,1.4,1.5,1.4,1.5,13200,0
2011-10-25,1.4,1.4,1.35,1.4,1680,0
2011-10-27,1.44,1.5,1.44,1.5,5620,0
2011-10-28,1.35,1.39,1.35,1.36,5385,0
2011-10-31,1.35,1.35,1.35,1.35,500,0
2011-11-01,1.44,1.65,1.44,1.63,970,0
2011-11-02,1.92,1.93,1.4,1.41,6874,0
2011-11-03,1.4,1.4,1.4,1.4,3100,0
2011-11-04,1.31,1.31,1.3,1.3,2700,0
2011-11-07,1.35,1.35,1.35,1.35,3100,0
2011-11-08,1.42,1.44,1.42,1.44,900,0
2011-11-10,1.5,1.6,1.5,1.6,11000,0
2011-11-11,1.6,1.6,1.59,1.59,2700,0
2011-11-14,1.6,1.6,1.6,1.6,100,0
2011-11-15,1.59,1.59,1.49,1.49,9858,0
2011-11-16,1.47,1.55,1.43,1.52,2600,0
2011-11-17,1.43,1.44,1.36,1.43,1800,0
2011-11-18,1.41,1.42,1.34,1.37,5581,0
2011-11-21,1.36,1.37,1.31,1.37,7000,0
2011-11-22,1.37,1.37,1.37,1.37,9200,0
2011-11-23,1.37,1.37,1.3,1.31,1550,0
2011-11-28,1.34,1.34,1.34,1.34,2500,0
2011-11-29,1.35,1.36,1.35,1.35,1000,0
2011-11-30,1.35,1.45,1.35,1.42,3925,0
2011-12-01,1.38,1.4,1.38,1.4,975,0
2011-12-02,1.36,1.44,1.29,1.44,1125,0
2011-12-05,1.42,1.42,1.3,1.37,7375,0
2011-12-06,1.42,1.42,1.36,1.41,1700,0
2011-12-07,1.4,1.4,1.4,1.4,200,0
2011-12-08,1.4,2.09,1.4,1.81,72869,0
2011-12-09,1.89,1.89,1.73,1.73,3034,0
2011-12-12,1.71,1.88,1.71,1.78,2680,0
2011-12-13,1.88,1.88,1.84,1.84,1948,0
2011-12-14,1.88,1.88,1.76,1.77,1885,0
2011-12-15,1.85,1.88,1.85,1.87,1000,0
2011-12-20,1.93,1.98,1.85,1.85,7516,0
2011-12-21,1.78,1.79,1.78,1.78,950,0
2011-12-22,1.9,1.9,1.9,1.9,3032,0
2011-12-27,1.8,1.97,1.8,1.95,9220,0
2011-12-28,1.95,1.95,1.95,1.95,7416,0
2011-12-29,1.95,2,1.95,2,9400,0
2011-12-30,1.95,1.95,1.78,1.9,5390,0
2012-01-03,1.9,1.9,1.9,1.9,100,0
2012-01-09,1.82,1.9,1.82,1.9,200,0
2012-01-11,1.78,2,1.78,2,5222,0
2012-01-17,1.92,2,1.91,1.95,6175,0
2012-01-18,2,2,1.95,1.95,2400,0
2012-01-19,1.98,1.98,1.95,1.95,250,0
2012-01-20,1.92,1.95,1.88,1.88,2739,0
2012-01-23,1.88,1.88,1.88,1.88,375,0
2012-01-24,1.88,1.89,1.8,1.86,4100,0
2012-01-26,1.88,1.88,1.72,1.72,1902,0
2012-01-27,1.79,1.9,1.72,1.72,16574,0
2012-01-30,1.62,1.63,1.48,1.61,2732,0
2012-01-31,1.69,1.69,1.69,1.69,100,0
2012-02-06,1.75,1.75,1.75,1.75,200,0
2012-02-07,1.77,1.8,1.77,1.8,7229,0
2012-02-08,1.85,1.9,1.85,1.85,7600,0
2012-02-10,1.85,1.85,1.85,1.85,3000,0
2012-02-13,1.8,1.8,1.8,1.8,1940,0
2012-02-15,1.8,1.8,1.65,1.65,4500,0
2012-02-16,1.81,1.89,1.7,1.75,6838,0
2012-02-17,1.87,1.87,1.87,1.87,300,0
2012-02-21,1.8,1.8,1.65,1.75,9000,0
2012-02-22,1.75,1.75,1.73,1.73,4460,0
2012-02-27,1.75,1.75,1.73,1.73,2142,0
2012-02-28,1.74,1.8,1.74,1.78,5878,0
2012-02-29,1.79,1.79,1.65,1.65,4856,0
2012-03-01,1.65,1.65,1.65,1.65,400,0
2012-03-07,1.62,1.62,1.62,1.62,200,0
2012-03-08,1.56,1.56,1.56,1.56,300,0
2012-03-09,1.56,1.7,1.56,1.7,2300,0
2012-03-12,1.65,1.87,1.65,1.7,9523,0
2012-03-13,1.68,1.68,1.68,1.68,100,0
2012-03-14,1.68,1.7,1.65,1.65,3864,0
2012-03-19,1.64,1.65,1.57,1.57,1600,0
2012-03-20,1.64,1.64,1.59,1.59,1600,0
2012-03-22,1.6,1.6,1.6,1.6,100,0
2012-03-26,1.5,1.5,1.48,1.48,15650,0
2012-03-27,1.38,1.44,1.38,1.4,3134,0
2012-03-28,1.43,1.85,1.43,1.75,23580,0
2012-03-29,1.85,1.85,1.83,1.83,200,0
2012-03-30,1.84,1.84,1.75,1.75,9550,0
2012-04-02,1.63,1.63,1.61,1.61,1110,0
2012-04-03,1.61,1.61,1.61,1.61,900,0
2012-04-04,1.51,1.56,1.46,1.56,11225,0
2012-04-09,1.59,1.8,1.59,1.8,4700,0
2012-04-10,1.74,1.75,1.5,1.73,4327,0
2012-04-11,1.68,1.83,1.68,1.74,2000,0
2012-04-12,1.74,1.74,1.5,1.71,11375,0
2012-04-13,1.71,1.72,1.71,1.72,200,0
2012-04-16,1.72,1.87,1.72,1.85,7969,0
2012-04-17,1.81,1.95,1.81,1.9,18466,0
2012-04-18,1.95,1.95,1.78,1.85,1895,0
2012-04-20,1.81,1.84,1.59,1.75,9176,0
2012-04-24,1.61,1.61,1.61,1.61,250,0
2012-04-25,1.59,1.68,1.58,1.6,7300,0
2012-04-26,1.64,1.74,1.64,1.74,300,0
2012-04-27,1.68,1.76,1.61,1.62,2400,0
2012-04-30,1.68,1.96,1.68,1.87,10000,0
2012-05-01,1.8,1.94,1.79,1.87,6200,0
2012-05-02,1.89,1.94,1.83,1.9,3100,0
2012-05-03,1.89,1.89,1.81,1.81,500,0
2012-05-04,1.83,1.85,1.83,1.85,200,0
2012-05-07,1.81,2.19,1.81,2.01,15927,0
2012-05-08,2.04,2.21,1.91,2.06,14669,0
2012-05-09,2.11,2.11,2,2.02,1830,0
2012-05-10,2,2,2,2,1200,0
2012-05-11,2,2,2,2,150,0
2012-05-14,1.89,2,1.8,1.8,6315,0
2012-05-15,1.75,1.75,1.75,1.75,600,0
2012-05-16,1.8,1.8,1.8,1.8,100,0
2012-05-18,1.7,1.78,1.7,1.78,200,0
2012-05-22,1.77,1.77,1.73,1.77,947,0
2012-05-23,1.75,1.75,1.75,1.75,300,0
2012-05-24,1.62,1.73,1.61,1.73,1200,0
2012-05-30,1.69,1.69,1.68,1.69,1000,0
2012-05-31,1.59,1.69,1.59,1.69,2600,0
2012-06-01,1.69,1.69,1.6,1.69,1450,0
2012-06-04,1.69,1.69,1.61,1.69,535,0
2012-06-05,1.67,1.67,1.59,1.67,600,0
2012-06-06,1.59,1.66,1.59,1.66,200,0
2012-06-11,1.6,1.67,1.6,1.67,3100,0
2012-06-12,1.6,1.67,1.6,1.67,2647,0
2012-06-13,1.6,1.67,1.59,1.59,950,0
2012-06-14,1.6,1.67,1.59,1.65,3053,0
2012-06-15,1.56,1.63,1.5,1.63,6665,0
2012-06-18,1.67,1.67,1.59,1.64,39237,0
2012-06-19,1.59,1.64,1.59,1.64,4600,0
2012-06-21,1.59,1.59,1.51,1.51,200,0
2012-06-22,1.55,1.58,1.55,1.55,600,0
2012-06-25,1.58,1.58,1.58,1.58,100,0
2012-06-26,1.5,1.59,1.5,1.59,3300,0
2012-06-27,1.51,1.57,1.51,1.57,450,0
2012-07-06,1.58,1.58,1.58,1.58,100,0
2012-07-09,1.59,1.59,1.59,1.59,160,0
2012-07-11,1.59,1.59,1.5,1.59,742,0
2012-07-13,1.53,1.53,1.53,1.53,100,0
2012-07-16,1.59,1.59,1.51,1.58,300,0
2012-07-18,1.5,1.59,1.5,1.59,2600,0
2012-07-23,1.55,1.59,1.51,1.59,900,0
2012-07-26,1.51,1.63,1.51,1.63,1200,0
2012-07-27,1.5,1.62,1.46,1.62,1500,0
2012-07-31,1.56,1.63,1.56,1.63,1177,0
2012-08-01,1.56,1.62,1.4,1.58,2400,0
2012-08-03,1.48,1.48,1.4,1.4,1600,0
2012-08-06,1.44,1.44,1.44,1.44,805,0
2012-08-07,1.42,1.42,1.24,1.34,7400,0
2012-08-08,1.38,1.38,1.37,1.38,3104,0
2012-08-09,1.48,1.48,1.48,1.48,600,0
2012-08-10,1.45,1.56,1.42,1.49,8108,0
2012-08-13,1.36,1.54,1.32,1.5,4630,0
2012-08-14,1.45,1.5,1.45,1.5,410,0
2012-08-17,1.45,1.45,1.45,1.45,130,0
2012-08-21,1.45,1.45,1.42,1.45,1317,0
2012-08-22,1.36,1.46,1.33,1.43,1400,0
2012-08-23,1.41,1.48,1.41,1.48,1025,0
2012-08-27,1.39,1.5,1.32,1.44,4980,0
2012-08-28,1.45,1.45,1.3,1.41,10900,0
2012-08-30,1.44,1.47,1.44,1.44,1500,0
2012-08-31,1.43,1.47,1.38,1.38,2700,0
2012-09-04,1.48,1.48,1.48,1.48,100,0
2012-09-05,1.42,1.42,1.42,1.42,100,0
2012-09-06,1.3,1.44,1.3,1.35,5800,0
2012-09-07,1.43,1.46,1.3,1.46,4800,0
2012-09-10,1.35,1.4,1.35,1.4,11150,0
2012-09-11,1.38,1.43,1.36,1.36,2839,0
2012-09-12,1.38,1.38,1.31,1.35,1420,0
2012-09-13,1.44,1.44,1.41,1.41,200,0
2012-09-17,1.51,1.51,1.37,1.37,1200,0
2012-09-18,1.36,1.36,1.36,1.36,100,0
2012-09-19,1.36,1.36,1.36,1.36,100,0
2012-09-20,1.3,1.43,1.25,1.4,3600,0
2012-09-21,1.34,1.36,1.34,1.34,1149,0
2012-09-24,1.36,1.4,0.99,1.35,8475,0
2012-09-25,1.27,1.35,1.17,1.35,4400,0
2012-09-27,1.29,1.34,1.15,1.34,2725,0
2012-10-01,1.34,1.34,1.34,1.34,100,0
2012-10-02,1.33,1.34,1.33,1.34,441,0
2012-10-03,1.33,1.33,1.31,1.31,200,0
2012-10-04,1.31,1.31,1.2,1.2,1400,0
2012-10-05,1.2,1.2,1.2,1.2,300,0
2012-10-09,1.28,1.28,1.28,1.28,100,0
2012-10-11,1.26,1.26,1.18,1.26,1530,0
2012-10-15,1.21,1.28,1.21,1.24,900,0
2012-10-16,1.28,1.35,1.27,1.35,3281,0
2012-10-18,1.28,1.35,1.26,1.35,3300,0
2012-10-22,1.35,1.35,1.35,1.35,292,0
2012-10-23,1.24,1.34,1.24,1.34,300,0
2012-10-24,1.26,1.35,1.26,1.35,300,0
2012-10-26,1.26,1.35,1.26,1.35,2260,0
2012-10-31,1.35,1.35,1.35,1.35,100,0
2012-11-02,1.35,1.35,1.23,1.24,4062,0
2012-11-05,1.31,1.31,1.23,1.28,1500,0
2012-11-08,1.26,1.29,1.26,1.29,900,0
2012-11-09,1.23,1.3,1.22,1.3,2900,0
2012-11-12,1.3,1.71,1.3,1.7,14289,0
2012-11-13,1.5,1.76,1.5,1.7,7102,0
2012-11-14,1.7,1.78,1.7,1.75,3470,0
2012-11-16,1.64,1.64,1.61,1.61,200,0
2012-11-19,1.64,1.9,1.5,1.8,11237,0
2012-11-21,1.62,2,1.62,2,1600,0
2012-11-23,1.86,1.86,1.85,1.86,1660,0
2012-11-26,1.81,1.99,1.81,1.95,4800,0
2012-11-27,1.78,2.2,1.75,2.2,18071,0
2012-11-28,2.2,2.28,2.1,2.22,15853,0
2012-11-29,2.22,2.22,2.02,2.19,15500,0
2012-11-30,2.09,2.17,1.95,2.05,6050,0
2012-12-03,2.04,2.05,1.55,1.8,5950,0
2012-12-04,1.8,1.8,1.66,1.66,4503,0
2012-12-05,1.7,1.7,1.5,1.6,14520,0
2012-12-06,1.56,1.62,1.51,1.57,820,0
2012-12-07,1.56,1.66,1.56,1.65,11800,0
2012-12-10,1.56,1.56,1.56,1.56,11336,0
2012-12-11,1.56,1.56,1.56,1.56,6171,0
2012-12-12,1.56,1.56,1.56,1.56,5350,0
2012-12-13,1.52,1.65,1.46,1.65,2610,0
2012-12-14,1.65,1.65,1.6,1.6,1450,0
2012-12-19,1.63,1.63,1.63,1.63,225,0
2012-12-20,1.66,2.06,1.66,2.05,9253,0
2012-12-24,1.89,1.89,1.89,1.89,200,0
2012-12-26,1.85,1.85,1.76,1.82,2867,0
2012-12-27,1.83,1.83,1.83,1.83,100,0
2012-12-28,1.66,1.85,1.66,1.85,2871,0
2012-12-31,1.9,2.05,1.9,2.05,372,0
2013-01-02,1.93,2.11,1.6,2.05,11638,0
2013-01-03,1.91,2.05,1.68,1.94,4400,0
2013-01-04,1.82,1.94,1.8,1.9,3961,0
2013-01-08,1.82,1.9,1.82,1.9,200,0
2013-01-10,1.9,1.9,1.88,1.89,600,0
2013-01-11,1.89,1.9,1.8,1.8,3575,0
2013-01-14,1.88,1.88,1.88,1.88,100,0
2013-01-15,1.75,1.9,1.72,1.9,2816,0
2013-01-16,1.72,1.86,1.62,1.86,4830,0
2013-01-17,1.85,1.86,1.85,1.86,2100,0
2013-01-18,1.86,1.86,1.86,1.86,4985,0
2013-01-22,1.86,1.9,1.79,1.9,3300,0
2013-01-23,1.84,1.9,1.84,1.9,300,0
2013-01-24,1.9,2.08,1.84,2.08,1800,0
2013-01-25,2.01,2.01,2,2,2400,0
2013-01-29,2.08,2.08,2.08,2.08,100,0
2013-01-30,2.24,2.24,1.82,2.21,7200,0
2013-01-31,2.16,2.16,2.04,2.15,525,0
2013-02-01,2.12,2.15,2.12,2.12,300,0
2013-02-05,1.97,2.07,1.75,1.86,39124,0
2013-02-06,1.9,2.06,1.9,1.92,2100,0
2013-02-07,1.95,2,1.86,1.95,1700,0
2013-02-08,1.95,1.95,1.94,1.95,900,0
2013-02-11,1.95,1.99,1.8,1.95,4889,0
2013-02-12,1.91,1.93,1.85,1.93,824,0
2013-02-15,1.84,1.89,1.81,1.85,3170,0
2013-02-19,1.89,1.89,1.87,1.89,1061,0
2013-02-20,1.89,1.89,1.89,1.89,100,0
2013-02-21,1.8,1.89,1.8,1.89,2200,0
2013-02-22,1.82,1.82,1.78,1.78,2676,0
2013-02-25,1.78,1.82,1.78,1.81,1400,0
2013-02-26,1.8,1.8,1.8,1.8,540,0
2013-02-27,1.8,1.82,1.78,1.78,1690,0
2013-02-28,1.99,1.99,1.91,1.91,200,0
2013-03-01,1.89,1.89,1.89,1.89,3500,0
2013-03-04,1.78,1.81,1.78,1.81,305,0
2013-03-05,1.75,1.85,1.75,1.85,1600,0
2013-03-07,1.79,1.85,1.77,1.79,1145,0
2013-03-08,1.84,1.84,1.84,1.84,100,0
2013-03-12,1.75,1.84,1.75,1.84,1100,0
2013-03-13,1.76,1.83,1.76,1.83,200,0
2013-03-15,1.75,1.84,1.75,1.84,10100,0
2013-03-18,1.85,2.06,1.85,2.03,18460,0
2013-03-19,2,2.06,2,2.06,3000,0
2013-03-20,2,2.07,2,2.06,5230,0
2013-03-27,2,2.07,1.97,2.05,3400,0
2013-03-28,2.04,2.07,1.97,2.07,1542,0
2013-04-03,2.07,2.07,1.89,1.97,1200,0
2013-04-08,1.92,1.92,1.92,1.92,300,0
2013-04-09,2.06,2.06,1.98,2.06,1244,0
2013-04-11,2.03,2.03,2.03,2.03,100,0
2013-04-12,1.88,2.03,1.88,2.03,400,0
2013-04-15,2.12,2.38,2.12,2.35,13499,0
2013-04-16,2.37,2.37,2.25,2.27,3245,0
2013-04-17,2.15,2.26,2.02,2.25,17600,0
2013-04-18,2.32,2.32,2.06,2.28,1100,0
2013-04-19,2.38,2.38,2.04,2.23,12410,0
2013-04-22,2.14,2.39,2.14,2.33,2830,0
2013-04-23,2.32,2.32,2.16,2.29,2800,0
2013-04-24,2.23,2.31,2.09,2.21,19489,0
2013-04-25,2.13,2.21,2.08,2.11,8447,0
2013-04-26,2.06,2.11,2,2.1,13780,0
2013-04-29,2.19,2.27,2.11,2.2,10974,0
2013-04-30,2.25,2.4,2.23,2.28,8238,0
2013-05-02,2.1,2.2,1.93,2.14,7081,0
2013-05-03,2.05,2.22,2.03,2.2,2559,0
2013-05-06,2.18,2.18,2.04,2.11,1731,0
2013-05-07,2.08,2.13,1.89,2.1,6247,0
2013-05-08,2.11,2.26,2.11,2.21,2700,0
2013-05-09,2.19,2.19,2.16,2.16,1300,0
2013-05-10,2.06,2.12,2.01,2.12,1800,0
2013-05-13,2.05,2.13,2.05,2.13,800,0
2013-05-14,2.24,2.28,2.21,2.26,4721,0
2013-05-15,2.4,2.89,2.4,2.89,144183,0
2013-05-16,3,3.5,2.91,3.04,155396,0
2013-05-17,3.1,3.45,3.04,3.23,32516,0
2013-05-20,3.25,3.55,3.23,3.39,66802,0
2013-05-21,3.45,3.55,2.66,3.2,55349,0
2013-05-22,3.31,3.35,3.01,3.2,10040,0
2013-05-23,3.24,3.44,3.02,3.3,21047,0
2013-05-24,3.25,3.25,3.1,3.13,5740,0
2013-05-28,3.11,3.12,3,3,18553,0
2013-05-29,3.1,3.1,2.92,2.97,15319,0
2013-05-30,3.03,3.03,2.7,2.78,27274,0
2013-05-31,2.8,3.03,2.56,3.03,14300,0
2013-06-03,3.08,3.08,2.91,2.93,3486,0
2013-06-04,2.95,3,2.91,3,2150,0
2013-06-06,2.9,2.95,2.69,2.86,7477,0
2013-06-07,2.83,2.95,2.83,2.88,3539,0
2013-06-10,2.95,2.95,2.76,2.93,7768,0
2013-06-11,2.9,2.9,2.85,2.9,3335,0
2013-06-12,2.9,2.9,2.82,2.88,18321,0
2013-06-13,2.83,2.89,2.83,2.89,3600,0
2013-06-14,2.84,2.84,2.8,2.8,5200,0
2013-06-17,2.8,2.81,2.8,2.8,850,0
2013-06-18,2.79,2.8,2.79,2.8,411,0
2013-06-20,2.71,2.79,2.7,2.79,1630,0
2013-06-21,2.71,2.8,2.7,2.79,4000,0
2013-06-24,2.8,2.8,2.7,2.73,10932,0
2013-06-25,2.78,2.79,2.67,2.79,1200,0
2013-06-26,2.7,2.78,2.6,2.77,8500,0
2013-06-27,2.65,2.8,2.6,2.72,6731,0
2013-06-28,2.66,2.79,2.65,2.65,3560,0
2013-07-01,2.65,2.65,2.6,2.64,2200,0
2013-07-02,2.61,2.74,2.61,2.72,2231,0
2013-07-03,2.72,2.72,2.6,2.6,5416,0
2013-07-05,2.61,2.61,2.5,2.6,8006,0
2013-07-08,2.65,2.65,2.53,2.62,1162,0
2013-07-09,2.61,2.75,2.59,2.75,8304,0
2013-07-10,2.63,2.74,2.58,2.74,1500,0
2013-07-11,2.63,2.75,2.63,2.64,1752,0
2013-07-12,2.74,2.74,2.65,2.65,800,0
2013-07-15,2.67,2.89,2.67,2.89,14827,0
2013-07-16,2.83,3.3,2.83,3.25,32856,0
2013-07-17,3.2,3.35,3.03,3.29,20935,0
2013-07-18,3.14,3.33,2.76,3.02,11195,0
2013-07-19,3.02,3.2,2.9,3.08,3315,0
2013-07-22,3.15,3.15,2.92,3.1,10536,0
2013-07-23,3,3.1,3,3.1,4354,0
2013-07-24,3.09,3.1,2.93,3.09,6838,0
2013-07-25,3.09,3.1,3,3.05,11392,0
2013-07-26,3.05,3.05,2.93,3.05,4050,0
2013-07-29,2.97,3.05,2.93,3.05,2530,0
2013-07-30,3.05,3.05,2.9,3.04,10003,0
2013-07-31,2.97,3.04,2.92,3.04,8951,0
2013-08-01,3.03,3.04,2.95,3.04,11691,0
2013-08-02,3,3,2.9,2.9,8198,0
2013-08-05,2.96,3.12,2.9,3.12,18123,0
2013-08-06,3.07,3.19,3.05,3.18,7780,0
2013-08-07,3.23,3.35,3,3.2,5700,0
2013-08-08,3.3,3.3,3.2,3.25,1800,0
2013-08-09,3.29,3.4,3.12,3.38,20018,0
2013-08-12,3.38,3.38,3.23,3.33,6808,0
2013-08-13,3.21,3.32,3.18,3.24,20320,0
2013-08-14,3.19,3.29,3.02,3.04,15489,0
2013-08-15,3.05,3.09,2.93,3.09,4016,0
2013-08-16,2.93,3,2.84,2.94,13310,0
2013-08-19,2.93,3.75,2.93,2.94,353051,0
2013-08-20,2.99,3.01,2.77,2.92,67784,0
2013-08-21,2.94,2.94,2.61,2.78,28466,0
2013-08-22,2.78,2.85,2.71,2.77,7603,0
2013-08-23,2.7,2.83,2.63,2.83,15439,0
2013-08-26,2.89,3.03,2.89,3.03,7354,0
2013-08-27,3.05,3.05,2.9,3.03,4846,0
2013-08-28,3.05,3.05,2.91,3.04,5840,0
2013-08-29,2.9,3.05,2.9,3.03,7930,0
2013-08-30,2.9,3.03,2.9,3.02,15746,0
2013-09-03,2.91,3.03,2.9,3.03,7764,0
2013-09-04,2.97,3.03,2.91,3,1400,0
2013-09-05,2.94,3.02,2.78,3.02,24322,0
2013-09-06,3,3.02,2.84,2.99,16264,0
2013-09-09,2.99,3.02,2.85,2.97,17856,0
2013-09-10,3.01,3.02,2.95,3,4200,0
2013-09-11,3,3.05,3,3.05,18109,0
2013-09-12,3.07,3.07,2.95,3.05,11260,0
2013-09-13,3.11,3.11,2.88,3,10301,0
2013-09-16,3.05,3.2,2.9,3.15,34432,0
2013-09-17,3.21,3.24,3.02,3.24,16828,0
2013-09-18,3.24,3.39,3.07,3.15,73362,0
2013-09-19,3.29,3.29,3.1,3.24,11115,0
2013-09-20,3.3,3.4,3.11,3.25,38317,0
2013-09-23,3.32,3.39,3.15,3.29,18536,0
2013-09-24,3.39,3.39,3.16,3.3,24050,0
2013-09-25,3.4,3.49,3.26,3.41,19313,0
2013-09-26,3.45,3.53,3.43,3.47,11748,0
2013-09-27,3.45,3.47,3.4,3.44,7270,0
2013-09-30,3.31,3.92,3.31,3.8,53117,0
2013-10-01,4.16,4.28,3.92,4,48915,0
2013-10-02,4,4.28,3.85,4.2,15867,0
2013-10-03,4.28,4.99,4.25,4.9,76704,0
2013-10-04,4.9,4.9,4.5,4.74,46734,0
2013-10-07,4.78,4.78,3.94,3.98,96801,0
2013-10-08,4.03,4.34,3.96,4.09,44600,0
2013-10-09,4.07,4.22,4,4,13600,0
2013-10-10,4.2,4.21,3.97,3.97,16400,0
2013-10-11,4.21,4.21,3.62,3.99,50449,0
2013-10-14,4.02,4.2,3.94,4.2,8336,0
2013-10-15,4.22,4.83,4.22,4.67,48773,0
2013-10-16,4.6,4.81,4.2,4.3,35529,0
2013-10-17,4.53,4.8,4.53,4.69,21413,0
2013-10-18,4.79,4.9,4.61,4.89,45489,0
2013-10-21,4.9,5.2,4.89,5.1,110685,0
2013-10-22,5.1,5.1,4.61,4.84,19679,0
2013-10-23,4.94,4.94,4.81,4.82,3580,0
2013-10-24,4.8,4.8,4.22,4.26,84073,0
2013-10-25,5.06,5.06,4.27,4.55,35626,0
2013-10-28,4.22,4.54,4.22,4.54,4804,0
2013-10-29,4.48,4.48,4.31,4.48,35967,0
2013-10-30,4.44,4.48,4.36,4.48,9690,0
2013-10-31,4.4,4.48,4.3,4.3,11500,0
2013-11-01,4.32,4.38,4.32,4.38,3962,0
2013-11-04,4.3,4.38,4.2,4.32,57220,0
2013-11-05,4.25,4.38,3.93,4.23,70035,0
2013-11-06,4.01,4.22,3.98,4.13,54091,0
2013-11-07,4.12,4.23,3.9,4.22,14567,0
2013-11-08,4.23,4.23,4.11,4.11,4612,0
2013-11-11,4.05,4.33,4.04,4.21,12309,0
2013-11-12,4.32,4.45,4.17,4.25,25006,0
2013-11-13,4.49,4.95,4.29,4.47,107683,0
2013-11-14,4.56,4.99,4.56,4.59,29419,0
2013-11-15,4.73,4.77,4.58,4.58,25351,0
2013-11-18,4.7,4.88,4.55,4.55,12533,0
2013-11-19,4.67,4.83,4.54,4.67,20511,0
2013-11-20,4.79,4.99,4.76,4.98,55373,0
2013-11-21,4.98,5.29,4.48,4.67,123497,0
2013-11-22,4.75,4.78,4.61,4.75,29807,0
2013-11-25,4.76,4.95,4.58,4.66,21404,0
2013-11-26,4.69,4.91,4.67,4.75,28117,0
2013-11-27,4.7,4.92,4.7,4.88,5682,0
2013-11-29,4.92,4.92,4.84,4.92,2840,0
2013-12-02,4.92,5.95,4.92,5.88,95983,0
2013-12-03,5.89,5.98,5.35,5.8,66861,0
2013-12-04,5.8,6.2,5.8,6.06,15400,0
2013-12-05,6.24,6.75,5.24,6.75,93927,0
2013-12-06,6.45,6.7,6.22,6.4,17172,0
2013-12-09,6.45,6.45,6.13,6.31,14861,0
2013-12-10,6.25,6.25,5.48,5.85,35718,0
2013-12-11,5.91,6.25,5.83,6.1,25517,0
2013-12-12,6.1,6.1,5.86,6.08,8938,0
2013-12-13,5.87,6.05,5.76,5.76,10494,0
2013-12-16,5.75,5.75,5.5,5.7,6772,0
2013-12-17,5.7,6.01,5.65,5.95,6005,0
2013-12-18,5.79,6,5.35,5.36,52828,0
2013-12-19,5.38,5.57,4.81,5.07,59470,0
2013-12-20,4.81,5.05,4.81,4.99,25691,0
2013-12-23,5.05,5.05,4.82,4.92,20246,0
2013-12-24,4.95,4.98,4.94,4.94,1156,0
2013-12-26,4.86,4.93,4.81,4.82,3000,0
2013-12-27,4.82,4.97,4.54,4.84,35158,0
2013-12-30,4.83,4.95,4.58,4.95,16762,0
2013-12-31,4.9,5.15,4.9,4.99,16980,0
2014-01-02,5.1,5.35,5.03,5.28,9929,0
2014-01-03,5.47,5.59,5.38,5.43,17729,0
2014-01-06,5.6,5.81,5.49,5.61,20221,0
2014-01-07,5.66,5.67,5.61,5.65,3012,0
2014-01-08,5.7,5.7,5.51,5.67,11018,0
2014-01-09,5.37,5.79,5.33,5.74,9995,0
2014-01-10,5.8,5.83,5.09,5.39,47107,0
2014-01-13,5.27,5.3,5.03,5.1,10124,0
2014-01-14,5.27,5.34,5.15,5.23,10341,0
2014-01-15,5.12,5.56,5.12,5.37,11137,0
2014-01-16,5.45,5.45,5.02,5.2,15584,0
2014-01-17,5.23,5.45,5.23,5.27,13141,0
2014-01-21,5.27,5.5,5.27,5.46,15626,0
2014-01-22,5.33,5.59,5.33,5.56,18417,0
2014-01-23,5.59,5.6,5.41,5.5,9376,0
2014-01-24,5.35,5.48,5.07,5.1,29426,0
2014-01-27,5.18,5.45,5.13,5.42,21212,0
2014-01-28,5.5,5.58,5.32,5.57,1117,0
2014-01-29,5.34,5.4,5.12,5.31,12419,0
2014-01-30,5.29,5.38,5.09,5.09,4926,0
2014-01-31,5.25,5.25,5.03,5.11,35700,0
2014-02-03,5.11,5.38,5.11,5.25,48904,0
2014-02-04,5.24,5.35,5.21,5.35,2584,0
2014-02-05,5.32,5.5,5.27,5.5,9210,0
2014-02-06,5.33,5.5,5.2,5.5,7152,0
2014-02-07,5.4,5.45,5.21,5.45,5148,0
2014-02-10,5.24,5.58,5.24,5.58,20692,0
2014-02-11,5.62,5.79,5.31,5.7,48170,0
2014-02-12,5.85,5.85,5.75,5.8,12059,0
2014-02-13,5.98,6.49,5.71,6.34,56809,0
2014-02-14,6.39,6.48,6.14,6.29,20474,0
2014-02-18,6.29,6.5,6.07,6.42,65062,0
2014-02-19,6.45,6.55,6.23,6.5,85071,0
2014-02-20,6.4,6.44,6.07,6.4,11683,0
2014-02-21,6.25,6.25,5.13,5.51,95854,0
2014-02-24,5.72,5.72,5.3,5.63,27833,0
2014-02-25,5.38,5.49,5.18,5.38,34006,0
2014-02-26,5.31,5.5,5.03,5.24,55111,0
2014-02-27,5.25,5.35,5.22,5.35,3636,0
2014-02-28,5.39,5.82,5.2,5.43,92808,0
2014-03-03,5.25,5.71,5.22,5.71,25154,0
2014-03-04,5.8,6.45,5.7,6.28,26221,0
2014-03-05,6.4,6.4,6.15,6.34,28811,0
2014-03-06,6.71,6.95,6.2,6.65,90281,0
2014-03-07,6.82,7.45,6.82,7.24,46095,0
2014-03-10,7.26,7.45,6.94,7.34,37820,0
2014-03-11,7.45,8.05,7.21,8,169675,0
2014-03-12,7.95,8,7.46,7.6,32428,0
2014-03-13,7.89,7.9,7.3,7.6,22331,0
2014-03-14,7.7,8.36,7.21,8.07,146111,0
2014-03-17,8.41,8.41,7.52,8,39676,0
2014-03-18,8.02,8.02,7.25,7.74,100689,0
2014-03-19,7.61,7.81,7.38,7.77,3235,0
2014-03-20,7.62,7.84,7.26,7.59,113687,0
2014-03-21,7.62,7.66,7.27,7.51,9600,0
2014-03-24,7.49,7.5,6.81,7.45,67809,0
2014-03-25,7.66,7.73,7.28,7.35,6317,0
2014-03-26,7.42,7.79,7.29,7.33,6900,0
2014-03-27,7.47,7.67,7.02,7.59,53305,0
2014-03-28,7.77,7.9,7.62,7.62,10940,0
2014-03-31,8.05,8.24,7.85,8.15,30352,0
2014-04-01,8.22,8.5,8.04,8.22,47176,0
2014-04-02,8.07,8.39,8.07,8.1,36903,0
2014-04-03,8.26,8.34,7.9,8.1,15896,0
2014-04-04,8.19,8.2,7.73,7.75,32423,0
2014-04-07,7.75,7.97,7.16,7.64,46486,0
2014-04-08,7.61,7.89,7.26,7.58,14532,0
2014-04-09,7.72,8.2,7.25,7.5,67852,0
2014-04-10,7.42,7.75,7.29,7.35,11761,0
2014-04-11,7.39,7.5,7.04,7.31,6932,0
2014-04-14,7.49,7.5,7.41,7.43,4628,0
2014-04-15,7.23,7.45,6.53,7.24,34369,0
2014-04-16,6.96,7.38,6.61,7.05,23814,0
2014-04-17,6.8,7.48,6.8,7.3,14062,0
2014-04-21,7.42,7.46,7.2,7.36,5988,0
2014-04-22,7.29,7.5,7.29,7.46,2609,0
2014-04-23,7.48,7.49,7.3,7.49,6704,0
2014-04-24,7.5,7.5,7.13,7.23,14733,0
2014-04-25,7.19,7.44,7,7.2,5649,0
2014-04-28,7.41,7.43,6.85,7.41,15803,0
2014-04-29,7.33,7.69,7.21,7.44,43538,0
2014-04-30,7.41,7.44,6.82,7.4,19482,0
2014-05-01,7.3,7.3,6.63,6.75,30622,0
2014-05-02,6.55,6.73,6.25,6.27,39034,0
2014-05-05,6.36,6.57,6.36,6.39,7025,0
2014-05-06,6.39,6.39,5.45,5.67,56109,0
2014-05-07,5.52,5.75,5.05,5.53,47785,0
2014-05-08,5.42,5.49,5.19,5.36,8460,0
2014-05-09,5.33,5.33,4.77,4.95,47121,0
2014-05-12,4.85,5.39,4.85,5.36,26582,0
2014-05-13,5.4,5.92,5.3,5.73,15313,0
2014-05-14,5.86,5.88,5.76,5.77,1892,0
2014-05-15,5.77,5.82,5.33,5.5,12628,0
2014-05-16,5.5,5.87,5.5,5.6,5355,0
2014-05-19,5.77,5.96,5.73,5.8,15984,0
2014-05-20,5.9,5.96,5.73,5.93,11112,0
2014-05-21,5.75,6.08,5.62,5.83,17361,0
2014-05-22,6,6,5.78,5.95,9846,0
2014-05-23,5.92,6.35,5.92,6.35,19084,0
2014-05-27,6.28,6.49,6.06,6.45,7633,0
2014-05-28,6.42,6.45,6.06,6.25,12855,0
2014-05-29,6.15,6.33,5.62,6.25,6561,0
2014-05-30,6.19,6.19,5.62,6.03,21306,0
2014-06-02,6.14,6.43,5.65,5.65,15521,0
2014-06-03,5.85,6.02,5.04,5.22,35263,0
2014-06-04,5.55,5.55,5,5.35,12039,0
2014-06-05,5.33,5.33,5,5.03,19210,0
2014-06-06,5.42,5.8,5.17,5.37,5168,0
2014-06-09,5.18,5.34,5.02,5.23,11405,0
2014-06-10,5.23,5.35,5.11,5.31,14061,0
2014-06-11,5.24,5.36,5.13,5.35,2082,0
2014-06-12,5.36,5.36,5.08,5.3,6717,0
2014-06-13,5.35,5.35,5.03,5.17,3000,0
2014-06-16,5.3,5.36,5.06,5.35,10653,0
2014-06-17,5.13,5.36,5.09,5.19,13214,0
2014-06-18,5.28,5.36,5.15,5.3,2726,0
2014-06-19,5.35,5.35,5.15,5.24,7102,0
2014-06-20,5.3,6.4,5.26,6.08,76710,0
2014-06-23,6.08,6.4,5.84,6.19,9101,0
2014-06-24,5.85,6.4,5.85,6.4,4806,0
2014-06-25,6.35,6.43,6.16,6.36,7900,0
2014-06-26,6.01,6.04,5.57,6.01,9263,0
2014-06-27,5.75,6.27,5.75,6.24,6392,0
2014-06-30,6.09,6.15,5.88,6.08,1635,0
2014-07-01,6.13,6.13,5.84,5.89,2308,0
2014-07-02,5.9,5.97,5.5,5.71,17000,0
2014-07-03,5.89,5.98,5.31,5.86,23406,0
2014-07-07,5.74,5.74,5.32,5.4,4865,0
2014-07-08,5.58,5.58,5.32,5.38,6735,0
2014-07-09,5.51,5.74,5.48,5.6,4628,0
2014-07-10,5.21,5.69,5.1,5.31,4251,0
2014-07-11,5.37,5.53,5.35,5.42,3372,0
2014-07-14,5.31,5.48,5.1,5.37,5206,0
2014-07-15,5.45,5.45,5.1,5.37,5687,0
2014-07-16,5.29,5.42,5.2,5.41,20425,0
2014-07-17,5.42,5.78,5.27,5.27,38786,0
2014-07-18,5.26,5.38,5.19,5.21,6463,0
2014-07-21,5.17,5.32,5.14,5.2,6161,0
2014-07-22,5.22,5.36,5.03,5.29,48362,0
2014-07-23,5.22,5.55,5.2,5.3,22759,0
2014-07-24,5.24,5.33,5.13,5.24,3773,0
2014-07-25,5.12,5.25,5.06,5.2,9533,0
2014-07-28,5.17,5.26,5.02,5.14,3111,0
2014-07-29,5.24,5.24,5.13,5.22,1532,0
2014-07-30,5.21,5.21,5.21,5.21,462,0
2014-07-31,5.15,5.19,5.02,5.11,5204,0
2014-08-01,5.06,5.06,5.05,5.06,2780,0
2014-08-04,5.18,5.18,5.05,5.18,1235,0
2014-08-05,5.18,5.22,5.02,5.13,24930,0
2014-08-06,5.14,5.14,5.08,5.13,432,0
2014-08-07,5.01,5.14,5.01,5.12,1180,0
2014-08-08,5,5.1,5,5.1,3600,0
2014-08-11,4.91,5.25,4.7,5.1,23441,0
2014-08-12,4.9,5.27,4.9,4.99,4028,0
2014-08-13,5.55,6.19,5.49,6.19,28506,0
2014-08-14,6.15,6.35,5.95,6.22,28744,0
2014-08-15,6.41,6.76,6.37,6.43,10091,0
2014-08-18,6.27,6.5,6.27,6.5,4740,0
2014-08-19,6.41,6.6,6.41,6.58,2989,0
2014-08-20,6.59,6.6,6.4,6.6,5404,0
2014-08-21,6.27,6.6,6.27,6.37,8934,0
2014-08-22,6.57,6.57,6.5,6.5,1020,0
2014-08-25,6.46,6.49,6.46,6.49,1072,0
2014-08-26,6.49,6.49,6.12,6.27,3801,0
2014-08-27,6.13,6.46,6.13,6.35,3748,0
2014-08-28,6.45,6.6,6.13,6.51,10225,0
2014-08-29,6.6,6.6,6.45,6.45,619,0
2014-09-02,6.6,7.2,6.58,6.95,26374,0
2014-09-03,6.62,6.9,6.62,6.9,5986,0
2014-09-04,6.95,6.95,6.63,6.95,3472,0
2014-09-05,6.94,7.02,6.71,6.9,3626,0
2014-09-08,6.9,6.9,6.51,6.82,4536,0
2014-09-09,6.9,6.95,6.67,6.89,2525,0
2014-09-10,6.66,6.95,6.66,6.95,3891,0
2014-09-12,6.93,6.95,6.69,6.95,408,0
2014-09-15,6.65,6.95,6.12,6.23,45278,0
2014-09-16,6.22,6.55,6.22,6.34,13063,0
2014-09-17,6.22,6.43,6.08,6.33,18881,0
2014-09-18,6.04,6.46,6.01,6.22,24270,0
2014-09-19,6.06,6.37,6.04,6.04,71589,0
2014-09-22,6.25,6.5,5.73,5.88,23124,0
2014-09-23,5.78,6.31,5.75,5.92,9137,0
2014-09-24,6.27,6.27,5.9,6.07,1035,0
2014-09-25,5.9,6.01,5.71,6.01,4644,0
2014-09-26,5.96,5.98,5.62,5.95,8115,0
2014-09-29,5.76,6.01,5.76,5.93,1602,0
2014-09-30,6.05,6.05,5.71,5.71,7931,0
2014-10-01,5.38,5.87,5.31,5.71,3969,0
2014-10-02,5.52,5.69,5.52,5.68,3011,0
2014-10-03,5.69,5.7,5.3,5.59,5569,0
2014-10-06,5.6,5.78,5.33,5.73,10993,0
2014-10-07,5.5,5.74,5.38,5.54,8060,0
2014-10-08,5.68,5.68,5.35,5.64,6677,0
2014-10-09,5.54,5.62,5.4,5.62,3820,0
2014-10-10,5.22,5.55,5.18,5.4,2025,0
2014-10-13,5.4,5.53,5.13,5.24,4852,0
2014-10-14,5.17,5.44,5.17,5.38,504,0
2014-10-15,5.2,5.28,5.1,5.28,1732,0
2014-10-16,5,5.28,5,5.28,5605,0
2014-10-17,5.3,5.56,5.05,5.42,5940,0
2014-10-20,5.26,5.56,5.25,5.51,4112,0
2014-10-21,5.53,5.82,5.27,5.61,8541,0
2014-10-22,5.74,5.88,5.54,5.82,2050,0
2014-10-23,5.71,6.05,5.51,5.51,5645,0
2014-10-24,5.93,5.93,5.65,5.72,929,0
2014-10-28,5.76,6.39,5.76,6.25,12563,0
2014-10-29,6.37,6.43,6.25,6.43,2942,0
2014-10-31,6,6.2,5.8,6.19,2883,0
2014-11-03,6.07,6.07,6.04,6.07,668,0
2014-11-04,5.76,6.07,5.75,6.02,1100,0
2014-11-05,5.92,6.06,5.82,6.06,1200,0
2014-11-06,6.07,6.07,5.97,5.97,440,0
2014-11-07,6.03,6.04,5.76,6.03,1900,0
2014-11-10,6.1,6.1,5.54,5.79,14497,0
2014-11-11,5.68,6.03,5.62,6.03,2114,0
2014-11-12,5.82,6.1,5.26,5.86,12535,0
2014-11-13,5.95,6.45,5.95,6.38,6536,0
2014-11-14,6.1,6.25,6.1,6.25,577,0
2014-11-17,6.4,6.4,5.83,6.23,3883,0
2014-11-18,6.45,6.5,6.33,6.35,1209,0
2014-11-19,6.3,6.39,6.16,6.23,4547,0
2014-11-20,6.48,6.94,6.48,6.77,8342,0
2014-11-21,6.94,6.95,6.71,6.82,1736,0
2014-11-24,6.85,6.94,6.7,6.81,2438,0
2014-11-25,6.81,6.81,6.48,6.49,6817,0
2014-11-26,6.42,6.63,6.41,6.44,3700,0
2014-11-28,6.41,6.43,6.07,6.21,7660,0
2014-12-01,5.8,6.25,5.8,6.25,4572,0
2014-12-02,6.24,6.24,5.62,6.24,1444,0
2014-12-03,6.01,6.13,6,6.13,585,0
2014-12-04,5.77,6.38,5.77,6.23,28338,0
2014-12-05,6.06,6.57,5.64,6.08,73899,0
2014-12-08,6.66,6.66,6.32,6.32,851,0
2014-12-09,6.2,6.48,5.9,6.42,5360,0
2014-12-10,6.06,6.42,6.06,6.4,3900,0
2014-12-11,6.1,6.51,5.99,6.35,9778,0
2014-12-12,6.08,6.54,6.05,6.38,850,0
2014-12-15,6.23,6.45,5.9,6.07,12751,0
2014-12-16,5.86,6.43,5.81,6.1,1696,0
2014-12-17,6,6.17,5.83,6.17,2960,0
2014-12-18,6.18,6.18,5.77,6.14,1470,0
2014-12-19,5.71,6.13,5.71,5.96,1470,0
2014-12-22,5.52,5.98,5.51,5.98,8184,0
2014-12-23,6.08,6.08,5.55,5.71,10103,0
2014-12-24,5.7,5.96,5.64,5.82,6401,0
2014-12-26,5.7,5.97,5.64,5.74,15217,0
2014-12-29,6.05,6.05,5.85,5.98,4558,0
2014-12-30,5.98,5.99,5.72,5.99,3484,0
2014-12-31,5.99,5.9995,5.71,5.9995,600,0
2015-01-02,5.94,5.9895,5.73,5.9895,1078,0
2015-01-05,5.99,6.33,5.673,5.83,6964,0
2015-01-06,6.18,6.1895,6.18,6.1895,284,0
2015-01-07,6.21,6.33,5.92,6.33,1548,0
2015-01-09,6.55,6.55,6.3197,6.3197,1635,0
2015-01-12,6.15,6.4,6.1001,6.4,2494,0
2015-01-13,6.12,6.63,6.05,6.63,1100,0
2015-01-14,6.24,6.939,6.1,6.26,2320,0
2015-01-15,6.26,6.55,6.15,6.45,1894,0
2015-01-16,6.9316,6.9316,6.11,6.255,700,0
2015-01-20,6.15,6.8,6.0005,6.42,3383,0
2015-01-21,6.07,6.42,6.02,6.4,3100,0
2015-01-22,6.22,6.4,6.2,6.4,1197,0
2015-01-23,6.08,6.38,5.81,6.175,11702,0
2015-01-27,6.09,6.2,6,6.02,1131,0
2015-01-28,5.99,6.15,5.99,6.15,1942,0
2015-01-30,5.81,6.22,5.69,6.12,5430,0
2015-02-03,6.02,6.3399,6.01,6.3399,1161,0
2015-02-04,6.0035,6.3195,6.0035,6.3195,474,0
2015-02-05,6.04,6.32,6.04,6.32,410,0
2015-02-06,6.06,6.27,6.05,6.12,2053,0
2015-02-09,6.02,6.33,6.01,6.3195,1293,0
2015-02-10,6.17,6.2895,6.0535,6.28,2100,0
2015-02-11,6.29,6.29,6.06,6.11,1750,0
2015-02-12,6.03,6.4195,6.0205,6.36,6300,0
2015-02-13,6.408,6.408,6.3135,6.3135,300,0
2015-02-17,6.3,6.34,6.3,6.3,4254,0
2015-02-18,6.3,6.33,6.3,6.3005,2901,0
2015-02-19,6.3,6.34,6.3,6.31,5318,0
2015-02-20,6.3,6.42,6.3,6.3,9112,0
2015-02-23,6.301,6.305,6.3,6.3,1670,0
2015-02-24,6.44,6.44,6.44,6.44,102,0
2015-02-25,6.3,6.43,6.12,6.43,2209,0
2015-02-27,6.3,6.4395,6.3,6.4,1454,0
2015-03-02,6.32,6.32,6.32,6.32,300,0
2015-03-03,6.31,6.36,6.31,6.36,500,0
2015-03-04,6.3,6.45,6.3,6.45,1300,0
2015-03-05,6.33,6.39,6.3,6.3,4700,0
2015-03-06,6.44,6.44,6.3,6.3,300,0
2015-03-09,6.28,6.44,6.12,6.27,4500,0
2015-03-11,6,6.37,5.45,6.22,5800,0
2015-03-16,5.71,5.84,5.7,5.78,2600,0
2015-03-17,5.7,6.04,5.5,5.84,5000,0
2015-03-18,5.91,5.94,5.71,5.88,3500,0
2015-03-19,5.64,6.05,5.41,5.7,8300,0
2015-03-20,6,6,6,6,600,0
2015-03-23,5.8,5.98,5.75,5.93,2000,0
2015-03-27,5.57,5.89,5.56,5.89,600,0
2015-03-30,6.05,6.05,5.51,5.76,3000,0
2015-03-31,6,6.7995,5.5,5.74,13821,0
2015-04-01,5.38,5.9,5.35,5.9,400,0
2015-04-06,5.37,6.47,5.37,6.07,6900,0
2015-04-07,6.07,6.27,5.46,6.01,12309,0
2015-04-08,6.01,6.27,5.71,6.03,9700,0
2015-04-09,5.89,6.82,5.8605,6.64,42948,0
2015-04-10,6.58,6.9,6.46,6.59,36900,0
2015-04-13,6.3,6.72,6,6.38,20000,0
2015-04-14,6.33,6.56,6.11,6.38,5000,0
2015-04-15,6.4,6.4,6.151,6.31,4160,0
2015-04-16,6.4,6.4,6.16,6.3,3113,0
2015-04-17,6.29,6.39,6.26,6.36,5300,0
2015-04-20,6.51,6.873,6.45,6.54,15586,0
2015-04-21,6.47,6.678,6.42,6.53,6217,0
2015-04-22,6.16,6.5499,6.05,6.26,6667,0
2015-04-23,6.2,6.52,6.06,6.07,3200,0
2015-04-24,6.04,6.3,6.04,6.2,1635,0
2015-04-27,6.08,6.2,5.9,6.11,11200,0
2015-04-28,6.1599,6.1599,6.1599,6.1599,100,0
2015-04-29,6.11,6.15,5.96,6.15,600,0
2015-05-01,5.85,6.1,5.85,5.95,1300,0
2015-05-04,6.02,6.16,5.98,5.98,900,0
2015-05-05,6.02,6.13,5.57,5.82,23400,0
2015-05-06,5.7,5.8,5.56,5.73,34083,0
2015-05-07,5.86,5.86,5.71,5.78,8063,0
2015-05-11,5.7,5.79,5.7,5.75,1200,0
2015-05-13,5.76,5.76,5.76,5.76,364,0
2015-05-14,5.61,6.17,5.56,6.01,41900,0
2015-05-15,5.9,6.17,5.601,5.65,20899,0
2015-05-18,5.47,5.6,5.41,5.59,8067,0
2015-05-19,5.65,5.65,5.4,5.59,21176,0
2015-05-20,5.55,5.65,5.55,5.65,1618,0
2015-05-21,5.45,5.79,5.45,5.58,900,0
2015-05-22,5.55,5.58,5.5,5.5,4600,0
2015-05-26,5.4,5.55,5.4,5.55,5370,0
2015-05-27,5.64,5.64,5.64,5.64,100,0
2015-05-28,5.47,5.65,5.43,5.54,1065,0
2015-06-01,5.5801,5.6795,5.51,5.6,6006,0
2015-06-02,5.68,5.68,5.656,5.656,322,0
2015-06-03,5.65,5.73,5.6,5.72,2100,0
2015-06-04,5.67,5.78,5.6,5.78,1600,0
2015-06-05,5.54,5.84,5.54,5.84,400,0
2015-06-08,5.69,5.87,5.51,5.7,4900,0
2015-06-09,5.61,5.65,5.56,5.56,754,0
2015-06-10,5.66,5.75,5.42,5.6,15884,0
2015-06-11,5.62,5.62,5.62,5.62,118,0
2015-06-12,5.6,5.6,5.44,5.44,1200,0
2015-06-15,5.5,5.64,5.4,5.61,2700,0
2015-06-16,5.51,5.6,5.4,5.6,700,0
2015-06-17,5.42,5.64,5.4,5.6,2100,0
2015-06-18,5.59,5.59,5.43,5.43,800,0
2015-06-19,5.4,5.54,5.32,5.54,3200,0
2015-06-22,5.43,5.6,5.34,5.34,500,0
2015-06-23,5.53,5.53,5.26,5.5,3001,0
2015-06-24,5.48,5.48,5.48,5.48,100,0
2015-06-25,5.4,5.4,5.4,5.4,1100,0
2015-06-26,5.33,5.48,5.13,5.46,5300,0
2015-06-29,5.3,5.46,5.14,5.24,6400,0
2015-06-30,5.45,5.45,5.13,5.39,904,0
2015-07-01,5.4,5.4,5.18,5.18,1200,0
2015-07-02,5.37,5.38,5.26,5.29,500,0
2015-07-06,5.3,5.38,5,5.3,2000,0
2015-07-07,5.09,5.09,4.5,4.96,7700,0
2015-07-08,4.93,4.98,4.85,4.87,11700,0
2015-07-09,4.75,4.84,4.52,4.57,13500,0
2015-07-10,5.08,5.08,4.51,5.03,19400,0
2015-07-13,4.66,5.44,4.62,5.44,1400,0
2015-07-14,5.4799,5.49,4.68,4.9465,20224,0
2015-07-15,4.58,5.0491,4.5705,5.0491,6501,0
2015-07-16,4.72,4.99,4.72,4.99,1200,0
2015-07-17,4.83,5.06,4.75,4.98,2300,0
2015-07-20,4.98,5.06,4.85,4.85,3900,0
2015-07-21,5,5,4.01,4.3,38900,0
2015-07-22,4.27,4.39,4.11,4.29,9700,0
2015-07-23,4.34,4.34,3.86,4.26,8100,0
2015-07-24,4.29,4.58,4.01,4.34,1900,0
2015-07-27,4.35,4.45,4,4.21,3400,0
2015-07-28,4,4.15,4,4.03,4300,0
2015-07-29,4.06,4.19,4,4.18,16300,0
2015-07-30,4.19,4.19,3.95,4.19,2400,0
2015-07-31,3.96,4.2,3.96,4.2,1500,0
2015-08-03,4.06,4.18,3.89,4.18,3164,0
2015-08-04,4.17,4.17,4.17,4.17,200,0
2015-08-05,4.11,4.11,3.94,4.04,900,0
2015-08-06,4.17,4.17,3.92,4,1144,0
2015-08-07,4.16,4.16,4,4.09,700,0
2015-08-10,3.96,4.2,3.95,4.18,4300,0
2015-08-11,3.98,4.159,3.861,3.91,8179,0
2015-08-12,3.81,4.13,3.47,3.92,14500,0
2015-08-13,4.02,4.13,3.75,4.04,1400,0
2015-08-17,3.74,4.15,3.73,4.09,9700,0
2015-08-18,3.89,4.11,3.88,4.11,600,0
2015-08-19,4.05,4.06,4,4.01,5800,0
2015-08-20,3.83,4.06,3.61,3.96,3500,0
2015-08-21,3.9,3.93,3.62,3.9,2000,0
2015-08-24,3.61,4.035,3.17,3.9,15759,0
2015-08-26,3.42,3.8,3.42,3.8,21600,0
2015-08-27,3.48,3.75,3.36,3.75,1000,0
2015-08-28,3.7,3.75,3.7,3.75,300,0
2015-08-31,3.75,3.96,3.75,3.96,500,0
2015-09-01,4,4,3.75,3.76,2900,0
2015-09-02,3.95,3.95,3.57,3.81,900,0
2015-09-03,3.56,4.03,3.56,3.96,2400,0
2015-09-04,3.49,3.76,3.46,3.74,700,0
2015-09-09,3.97,3.98,3.6,3.66,8900,0
2015-09-10,3.93,3.93,3.93,3.93,100,0
2015-09-11,3.91,3.92,3.73,3.92,1900,0
2015-09-15,3.83,3.87,3.6,3.75,5100,0
2015-09-16,3.62,3.67,3.2,3.43,28400,0
2015-09-17,3.45,3.4975,3,3.13,32532,0
2015-09-18,2.91,2.91,2.91,2.91,900,0
2015-09-21,3,3.12,2.94,3.12,22300,0
2015-09-22,2.92,3.28,2.91,3.15,2400,0
2015-09-24,2.98,3.15,2.93,3.08,1222,0
2015-09-25,3.08,3.08,2.65,2.92,1500,0
2015-09-28,2.93,3.13,2.57,2.6,3300,0
2015-09-29,2.87,2.87,2.59,2.59,4200,0
2015-09-30,2.92,2.95,2.37,2.5,21400,0
2015-10-01,2.57,2.63,2.22,2.26,6300,0
2015-10-02,2.5,2.5,2.25,2.45,8500,0
2015-10-05,2.5087,2.5299,2.26,2.26,3311,0
2015-10-06,2.37,2.37,2.16,2.34,11500,0
2015-10-07,2.21,2.6,2.21,2.37,12405,0
2015-10-08,2.65,2.65,2.5,2.52,700,0
2015-10-09,2.61,2.62,2.6,2.62,1900,0
2015-10-12,2.61,2.66,2.36,2.52,2249,0
2015-10-13,2.64,2.64,2.64,2.64,100,0
2015-10-15,2.44,3.22,2.44,2.63,9700,0
2015-10-16,2.78,2.78,2.78,2.78,100,0
2015-10-19,2.76,2.88,2.61,2.74,1202,0
2015-10-20,2.86,2.86,2.72,2.83,700,0
2015-10-22,2.81,3,2.81,2.99,6800,0
2015-10-23,2.91,3.06,2.9,3.05,3900,0
2015-10-26,2.9,3.09,2.9,3.06,500,0
2015-10-27,2.9,3.02,2.89,2.89,8100,0
2015-10-28,2.96,3.04,2.92,3.04,15800,0
2015-10-29,3.05,3.05,2.91,3.04,400,0
2015-10-30,3.04,3.08,3.04,3.08,500,0
2015-11-02,3.07,3.0799,3.07,3.0799,400,0
2015-11-03,2.92,3.08,2.92,3.08,1082,0
2015-11-04,3.02,3.0695,2.89,3.05,1100,0
2015-11-05,2.91,3.08,2.9,3.06,1400,0
2015-11-09,3.05,3.05,3.0032,3.03,1112,0
2015-11-10,2.96,3.05,2.96,3.05,500,0
2015-11-11,3.05,3.05,2.8,3.05,600,0
2015-11-12,2.93,3.05,2.91,3.04,800,0
2015-11-13,2.9,2.92,2.7,2.92,1400,0
2015-11-18,2.8,2.8,2.71,2.71,900,0
2015-11-19,2.7,2.8,2.7,2.75,1300,0
2015-11-20,2.71,2.74,2.4,2.71,13200,0
2015-11-23,2.6,2.6,2.36,2.53,4100,0
2015-11-24,2.56,2.56,2.54,2.54,3600,0
2015-11-25,2.58,2.6,2.58,2.6,200,0
2015-11-27,2.42,2.6,2.42,2.59,2200,0
2015-11-30,2.41,2.83,2.39,2.63,45700,0
2015-12-01,2.54,3.02,2.5,2.84,41271,0
2015-12-02,2.9408,2.9408,2.5715,2.9,10693,0
2015-12-03,2.96,2.96,2.71,2.8,1013,0
2015-12-08,2.8788,2.8788,2.8697,2.8697,934,0
2015-12-10,2.79,2.79,2.79,2.79,300,0
2015-12-15,2.3,2.7,2.17,2.36,1400,0
2015-12-16,2.47,2.5,2.27,2.33,1100,0
2015-12-17,2.27,2.5,2.16,2.17,20500,0
2015-12-18,2.16,2.55,1.87,2.42,80100,0
2015-12-21,2.32,2.8,2.32,2.51,14400,0
2015-12-22,2.48,2.69,2.08,2.15,16274,0
2015-12-23,2.54,2.67,1.83,2.57,8200,0
2015-12-24,2.38,2.61,2.38,2.61,601,0
2015-12-28,2.3,2.46,2.18,2.35,1579,0
2015-12-29,2.43,2.55,2.28,2.3,3575,0
2015-12-30,2.53,2.53,2.43,2.51,3214,0
2015-12-31,2.28,2.55,2.2755,2.4,1948,0
2016-01-04,2.38,2.38,2.19,2.3399,500,0
2016-01-05,2.447,2.49,2.21,2.4,5380,0
2016-01-08,2.26,2.37,2.26,2.2945,930,0
2016-01-11,2.17,2.38,2.1005,2.27,8349,0
2016-01-12,2.12,2.13,1.62,2.1235,13399,0
2016-01-13,2.06,2.364,1.8,2.19,12300,0
2016-01-15,2.04,2.079,1.85,1.85,8406,0
2016-01-19,1.74,1.84,1.72,1.84,3900,0
2016-01-20,1.7,1.84,1.64,1.8295,7786,0
2016-01-21,1.819,2.17,1.819,1.9701,23264,0
2016-01-22,2.01,2.14,1.7505,2.07,6500,0
2016-01-25,2.05,2.05,1.675,2,1400,0
2016-01-26,2.0801,2.22,1.8701,1.95,6300,0
2016-01-27,1.8,1.92,1.71,1.89,5503,0
2016-01-28,2,2,2,2,107,0
2016-01-29,2.2,2.2,1.9,2,7413,0
2016-02-01,2.15,2.1983,1.95,2.07,26491,0
2016-02-02,2.1001,2.22,1.83,2.22,26784,0
2016-02-03,2.2001,2.3,2.08,2.2,4512,0
2016-02-04,2.12,2.36,1.94,2.05,2531,0
2016-02-05,2.05,2.1,2.05,2.05,951,0
2016-02-08,2.08,2.37,1.99,2.15,150063,0
2016-02-09,2.13,2.25,2,2.15,8301,0
2016-02-10,2.07,2.2,2.07,2.12,700,0
2016-02-11,2.02,2.0935,1.8501,1.96,13587,0
2016-02-12,2.05,2.25,1.94,2.09,5750,0
2016-02-16,2.08,2.44,1.99,2.29,5605,0
2016-02-17,2.23,2.31,2.09,2.31,17503,0
2016-02-18,2.01,2.06,1.96,2,7826,0
2016-02-19,2.05,2.05,1.85,1.85,6409,0
2016-02-22,1.9,1.9,1.86,1.89,3502,0
2016-02-23,1.95,1.95,1.8,1.8,2600,0
2016-02-24,1.8511,1.9,1.8,1.9,8865,0
2016-02-25,1.7904,1.9,1.7,1.8828,3000,0
2016-02-26,1.77,1.86,1.77,1.86,1164,0
2016-02-29,1.8485,1.849,1.6,1.82,11959,0
2016-03-01,1.73,1.81,1.6,1.79,16326,0
2016-03-02,1.7,1.76,1.3501,1.739,12109,0
2016-03-03,1.7,1.7,1.45,1.64,11287,0
2016-03-04,1.43,1.65,1.419,1.5599,13542,0
2016-03-07,1.57,1.65,1.57,1.6326,3250,0
2016-03-10,1.63,1.65,1.55,1.6485,7260,0
2016-03-11,1.65,1.76,1.65,1.7,27851,0
2016-03-14,1.73,1.8,1.5201,1.7362,6706,0
2016-03-15,1.5795,1.68,1.55,1.67,800,0
2016-03-16,1.7,1.7,1.67,1.67,2051,0
2016-03-18,1.6,1.63,1.6,1.63,1227,0
2016-03-21,1.65,1.8,1.65,1.74,30431,0
2016-03-22,1.7499,2.01,1.6834,1.9088,35136,0
2016-03-23,1.93,1.93,1.64,1.85,7605,0
2016-03-24,1.85,1.85,1.67,1.84,4030,0
2016-03-28,1.84,1.84,1.8,1.84,3228,0
2016-03-29,1.83,1.83,1.72,1.83,1200,0
2016-03-30,1.82,1.82,1.73,1.81,3304,0
2016-03-31,1.8075,1.83,1.78,1.78,7665,0
2016-04-01,1.75,1.87,1.7,1.87,6161,0
2016-04-04,1.88,1.88,1.75,1.75,4670,0
2016-04-05,1.75,1.8443,1.75,1.83,1877,0
2016-04-06,1.76,1.85,1.75,1.85,3164,0
2016-04-07,1.77,1.82,1.64,1.64,8768,0
2016-04-08,1.63,1.82,1.63,1.71,13596,0
2016-04-11,1.64,1.8175,1.5505,1.7,18222,0
2016-04-12,1.5301,1.75,1.5301,1.6,11891,0
2016-04-13,1.68,1.68,1.68,1.68,104,0
2016-04-15,1.68,1.76,1.68,1.76,8872,0
2016-04-18,1.77,1.81,1.7275,1.7275,17455,0
2016-04-19,1.69,1.78,1.69,1.77,7490,0
2016-04-20,1.74,1.78,1.74,1.76,3545,0
2016-04-21,1.6801,1.82,1.6801,1.77,3325,0
2016-04-22,1.74,2.46,1.69,2.1723,102487,0
2016-04-25,2.3,2.38,1.98,2.0101,37235,0
2016-04-26,2.08,2.1695,1.98,2.03,16837,0
2016-04-27,2.0101,2.2,2.0101,2.15,2231,0
2016-04-28,2.11,2.18,2.01,2.13,9994,0
2016-04-29,2.12,2.25,2.04,2.15,13515,0
2016-05-02,2.17,2.17,2.17,2.17,250,0
2016-05-03,2.1001,2.19,2.1,2.11,16640,0
2016-05-04,2.12,2.17,1.69,1.86,45696,0
2016-05-05,1.88,2,1.74,1.84,13911,0
2016-05-06,1.85,1.87,1.807,1.84,2125,0
2016-05-09,1.83,2.03,1.7505,1.89,32801,0
2016-05-10,1.94,1.94,1.81,1.89,1943,0
2016-05-11,1.83,1.9899,1.8,1.88,2200,0
2016-05-12,1.88,1.96,1.76,1.8189,4905,0
2016-05-13,1.79,1.79,1.6,1.65,7451,0
2016-05-16,1.63,1.79,1.53,1.55,15701,0
2016-05-17,1.65,1.7934,1.57,1.7195,4111,0
2016-05-18,1.64,1.7595,1.49,1.58,19087,0
2016-05-19,1.6,1.65,1.5,1.63,3156,0
2016-05-20,1.58,1.62,1.58,1.5899,719,0
2016-05-23,1.5535,1.57,1.551,1.56,6225,0
2016-05-24,1.51,1.56,1.5,1.56,3264,0
2016-05-25,1.5599,1.64,1.5,1.62,31789,0
2016-05-26,1.58,1.64,1.57,1.64,5284,0
2016-05-27,1.64,1.83,1.605,1.71,28676,0
2016-05-31,1.75,1.939,1.7,1.86,21680,0
2016-06-01,1.8077,1.8077,1.7,1.7,1300,0
2016-06-02,1.7,1.74,1.51,1.74,10572,0
2016-06-03,1.74,1.7786,1.68,1.77,720,0
2016-06-06,1.75,1.76,1.69,1.73,600,0
2016-06-07,1.659,1.74,1.65,1.74,400,0
2016-06-08,1.63,1.7595,1.63,1.73,1872,0
2016-06-09,1.74,1.76,1.74,1.75,800,0
2016-06-10,1.73,1.73,1.7199,1.7199,350,0
2016-06-14,1.73,1.75,1.6014,1.75,2568,0
2016-06-16,1.6,1.85,1.6,1.85,5186,0
2016-06-17,1.84,1.87,1.81,1.85,4106,0
2016-06-20,1.7909,1.94,1.7909,1.94,941,0
2016-06-21,1.6701,1.929,1.6701,1.89,5301,0
2016-06-22,1.899,1.899,1.899,1.899,126,0
2016-06-23,1.89,1.9795,1.8675,1.9399,1404,0
2016-06-27,1.99,1.99,1.7601,1.85,3300,0
2016-06-28,1.77,2.07,1.77,2.07,637,0
2016-06-29,2.07,2.07,1.81,2.019,15097,0
2016-06-30,2.05,2.07,1.93,1.93,18558,0
2016-07-01,2,2.03,2,2.03,700,0
2016-07-05,2.07,2.07,1.9342,2.05,769,0
2016-07-06,2.04,2.06,2.0299,2.06,2660,0
2016-07-07,1.95,2.03,1.95,2.03,210,0
2016-07-08,1.9511,2.07,1.9511,2.06,1323,0
2016-07-11,2.0101,2.1,2,2.04,5306,0
2016-07-12,2.08,2.09,2.0189,2.09,2750,0
2016-07-13,2.0001,2.07,1.9501,2.07,5547,0
2016-07-14,2.1,2.1,1.9113,2.05,4085,0
2016-07-18,1.966,2.035,1.9501,2.035,2100,0
2016-07-19,2.0399,2.04,1.96,2.04,2360,0
2016-07-20,2.0399,2.2,1.96,2.2,19220,0
2016-07-21,2.2,2.2,2.128,2.1999,2061,0
2016-07-22,2.2,2.7,2.1003,2.56,52561,0
2016-07-25,2.7,2.7999,2.57,2.74,8067,0
2016-07-26,2.83,2.88,2.69,2.74,6999,0
2016-07-27,2.82,2.84,2.54,2.78,2736,0
2016-07-28,2.59,2.8,2.55,2.6399,12943,0
2016-07-29,2.65,2.79,2.5668,2.749,6369,0
2016-08-01,2.55,2.8,2.52,2.66,5511,0
2016-08-02,2.68,2.68,2.68,2.68,100,0
2016-08-03,2.37,2.8,2.37,2.7899,2420,0
2016-08-04,2.65,2.79,2.65,2.76,4154,0
2016-08-05,2.62,2.76,2.56,2.75,9872,0
2016-08-08,2.56,2.7499,2.56,2.59,1292,0
2016-08-09,2.59,2.69,2.52,2.66,3443,0
2016-08-10,2.64,2.7,2.64,2.7,500,0
2016-08-11,2.67,2.75,2.6161,2.75,3650,0
2016-08-12,2.6693,2.6693,2.13,2.13,4654,0
2016-08-15,2.29,2.4997,2.248,2.39,8632,0
2016-08-16,2.24,2.5299,2.2,2.42,5290,0
2016-08-17,2.3188,2.4099,2.3188,2.4099,702,0
2016-08-18,2.55,2.55,2.2901,2.44,3066,0
2016-08-19,2.2701,2.57,2.2701,2.55,2059,0
2016-08-22,2.5,2.56,2.4663,2.48,4243,0
2016-08-23,2.57,2.57,2.3247,2.51,2802,0
2016-08-24,2.5,2.55,2.4502,2.55,735,0
2016-08-26,2.7497,2.85,2.43,2.47,59298,0
2016-08-29,2.53,2.61,2.495,2.57,11826,0
2016-08-30,2.5562,2.64,2.46,2.64,2000,0
2016-08-31,2.547,2.6199,2.51,2.6199,1110,0
2016-09-01,2.6,2.6,2.57,2.6,3011,0
2016-09-02,2.6,2.6,2.6,2.6,100,0
2016-09-06,2.51,2.5113,2.5001,2.5113,749,0
2016-09-08,2.41,2.59,2.41,2.52,401,0
2016-09-09,2.54,2.54,2.4496,2.4501,501,0
2016-09-12,2.5,2.5,2.27,2.4299,24460,0
2016-09-13,2.37,2.569,2.31,2.43,9945,0
2016-09-14,2.38,2.6,2.28,2.38,35795,0
2016-09-15,2.36,2.44,2.3,2.39,2200,0
2016-09-16,2.31,2.45,2.16,2.16,12479,0
2016-09-19,2.18,2.3,2.18,2.2499,2503,0
2016-09-20,2.0744,2.18,1.87,2.04,23811,0
2016-09-21,2.0799,2.08,2,2.08,4111,0
2016-09-22,2.03,2.08,2.03,2.08,1500,0
2016-09-23,2.08,2.1,2.06,2.06,3515,0
2016-09-26,2.061,2.061,2.06,2.06,810,0
2016-09-27,2.06,2.07,2.06,2.07,430,0
2016-09-29,2,2.18,2,2.18,400,0
2016-09-30,2.06,2.13,2.06,2.13,286,0
2016-10-04,2.07,2.27,2.06,2.25,16402,0
2016-10-05,2.45,2.45,2.139,2.35,9518,0
2016-10-06,2.3075,2.34,2.3075,2.34,769,0
2016-10-07,2.27,2.2777,2.23,2.2395,3100,0
2016-10-11,2.1692,2.45,2.15,2.27,1296,0
2016-10-12,2.3,2.3,2.3,2.3,500,0
2016-10-13,2.3,2.3,2.3,2.3,190,0
2016-10-14,2.25,2.4,2.25,2.4,400,0
2016-10-18,2.15,2.3,2.15,2.3,4252,0
2016-10-19,2.3,2.3,2.3,2.3,1450,0
2016-10-21,2.2575,2.2575,2.15,2.15,801,0
2016-10-24,2.25,2.35,2.2,2.3,3080,0
2016-10-25,2.15,2.3,2.15,2.3,309,0
2016-10-27,2.15,2.4,2.15,2.4,4443,0
2016-10-28,2.35,2.4,2.35,2.4,466,0
2016-10-31,2.3,2.4,2.3,2.4,7242,0
2016-11-03,2.2,2.35,2.2,2.35,1808,0
2016-11-04,2.2,2.4,2.15,2.35,1422,0
2016-11-07,2.252,2.35,2.2,2.35,1800,0
2016-11-08,2.2,2.35,2.2,2.35,2717,0
2016-11-09,2.3,2.3,2.1581,2.3,4518,0
2016-11-11,2.3,2.3,2.1,2.3,5938,0
2016-11-15,2.105,2.25,2.05,2.2,6771,0
2016-11-16,2.1,2.2,2.05,2.15,2222,0
2016-11-17,2.2,2.2,2.05,2.15,1301,0
2016-11-18,2.2,2.2,2,2.2,8593,0
2016-11-21,2.05,2.2,2.05,2.05,1299,0
2016-11-22,2,2.2,2,2.2,5044,0
2016-11-23,2,2.15,2,2.15,368,0
2016-11-25,2.095,2.095,2.095,2.095,485,0
2016-11-28,2.1,2.1,2.1,2.1,1609,0
2016-11-29,2.15,2.15,2.15,2.15,206,0
2016-11-30,2.15,2.15,2,2.15,1794,0
2016-12-02,2,2.1,2,2.1,2137,0
2016-12-06,1.955,2.1,1.95,2.1,1315,0
2016-12-08,1.955,2.15,1.95,2.15,1901,0
2016-12-09,2.15,2.15,2.005,2.15,4878,0
2016-12-12,2.1,2.15,2.1,2.145,3270,0
2016-12-13,2.15,2.4,2.055,2.25,118521,0
2016-12-15,2.15,2.25,2.15,2.25,9861,0
2016-12-16,2.1,2.1503,2.1,2.1503,700,0
2016-12-19,2.121,2.25,2.105,2.25,2191,0
2016-12-21,2.25,2.25,2.25,2.25,605,0
2016-12-22,2.1,2.15,2.1,2.15,1781,0
2016-12-23,2.15,2.15,2.15,2.15,690,0
2016-12-27,2.105,2.105,2.105,2.105,200,0
2016-12-28,2.2,2.2,2.2,2.2,250,0
2016-12-29,2.2,2.25,2.1,2.2,7529,0
2016-12-30,2.1,2.2,2.05,2.05,5351,0
2017-01-03,2.1,2.25,2.1,2.25,435,0
2017-01-10,2.2,2.25,2.175,2.25,18295,0
2017-01-13,2.1,2.25,2.1,2.25,1023,0
2017-01-17,2.25,2.25,2.15,2.25,24260,0
2017-01-19,2.2,2.25,2.2,2.25,2420,0
2017-01-20,2.1565,2.25,2.1565,2.25,358,0
2017-01-23,2.2,2.25,2.2,2.25,4035,0
2017-01-25,2.2176,2.25,2.1565,2.25,1100,0
2017-01-26,2.0312,2.25,2.0312,2.25,1925,0
2017-01-27,2.2,2.25,2,2.25,6102,0
2017-01-30,2.2,2.25,2.2,2.245,10000,0
2017-01-31,2.2,2.25,2.2,2.2,8356,0
2017-02-01,2,2.2,2,2.2,1125,0
2017-02-02,2.2,2.2,2.2,2.2,100,0
2017-02-03,2.2,2.2,2.2,2.2,7101,0
2017-02-06,2.2,2.3,2.148,2.25,20176,0
2017-02-07,2.25,2.4,2.2,2.4,14155,0
2017-02-08,2.3888,2.3888,2.3888,2.3888,129,0
2017-02-09,2.2,2.35,2.15,2.35,1410,0
2017-02-10,2,2.4,2,2.4,711,0
2017-02-13,2.4,2.4,2.15,2.4,3565,0
2017-02-15,2.35,2.4,2.3,2.3,1520,0
2017-02-16,2.4,2.4,2.4,2.4,100,0
2017-02-17,2.4,2.4,2.05,2.4,1620,0
2017-02-21,2.008,2.008,2.008,2.008,323,0
2017-02-22,2.4,2.7925,2.305,2.605,13402,0
2017-02-23,3,3,2.6,2.85,16191,0
2017-02-24,2.85,2.9369,2.405,2.9,7853,0
2017-02-27,2.9414,2.95,2.9414,2.95,2027,0
2017-02-28,2.85,3,2.65,3,1236,0
2017-03-01,2.95,3,2.455,2.95,4473,0
2017-03-02,2.55,2.95,2.3,2.85,3860,0
2017-03-03,2.5,2.8,2.5,2.5,1204,0
2017-03-06,2.75,2.85,2.5,2.75,6751,0
2017-03-07,2.75,2.8,2.65,2.8,2984,0
2017-03-10,2.5628,2.75,2.5628,2.75,400,0
2017-03-14,2.7,2.7,2.695,2.695,488,0
2017-03-15,2.7,2.75,2.7,2.75,504,0
2017-03-16,2.75,2.75,2.75,2.75,901,0
2017-03-17,2.75,2.75,2.705,2.705,1220,0
2017-03-20,2.75,2.75,2.75,2.75,261,0
2017-03-21,2.75,2.75,2.75,2.75,243,0
2017-03-22,2.5594,2.75,2.5594,2.75,563,0
2017-03-24,2.7,2.7,2.7,2.7,252,0
2017-03-27,2.75,2.75,2.75,2.75,208,0
2017-03-29,2.5687,2.75,2.4086,2.75,3660,0
2017-03-31,2.6,2.75,2.4,2.7,13304,0
2017-04-03,2.4918,2.65,2.4918,2.65,845,0
2017-04-04,2.7,2.7,2.4,2.5,5919,0
2017-04-05,2.7,2.7,2.6,2.695,1160,0
2017-04-10,2.6,2.6,2.5,2.55,911,0
2017-04-11,2.7,2.7,2.695,2.695,572,0
2017-04-12,2.7,2.7,2.5,2.7,591,0
2017-04-17,2.45,2.65,2.4,2.65,7944,0
2017-04-19,2.65,2.65,2.65,2.65,125,0
2017-04-20,2.4,2.65,2.4,2.65,1100,0
2017-04-21,2.65,2.7,2.65,2.7,4700,0
2017-04-25,2.45,2.7,2.45,2.7,312,0
2017-04-26,2.7,2.7,2.7,2.7,742,0
2017-04-27,2.4,2.7,2.4,2.7,5370,0
2017-04-28,2.4074,2.7,2.4,2.7,2787,0
2017-05-02,2.6,2.7,2.6,2.7,6600,0
2017-05-03,2.6,2.7,2.6,2.7,4978,0
2017-05-04,2.6,2.7,2.6,2.7,2300,0
2017-05-10,2.75,2.75,2.65,2.65,300,0
2017-05-11,2.65,2.65,2.65,2.65,530,0
2017-05-12,2.65,2.65,2.55,2.65,6309,0
2017-05-15,2.65,2.65,2.05,2.5223,18878,0
2017-05-16,2.65,2.65,2.555,2.65,1481,0
2017-05-17,2.65,2.65,2.65,2.65,100,0
2017-05-19,2.645,2.65,2.6,2.65,905,0
2017-05-23,2.6242,2.65,2.6,2.65,1800,0
2017-05-24,2.6,2.65,2.6,2.6,694,0
2017-05-25,2.6,2.6,2.5,2.6,3140,0
2017-05-26,2.5,2.6,2.5,2.6,1509,0
2017-06-01,2.6,2.6,2.55,2.6,1806,0
2017-06-05,2.6,2.6,2.6,2.6,812,0
2017-06-07,2.6,2.6,2.6,2.6,174,0
2017-06-08,2.15,2.6,2.15,2.6,8487,0
2017-06-09,2.2,2.6,2.2,2.6,885,0
2017-06-12,2.55,2.6,2.55,2.6,1771,0
2017-06-13,2.55,2.65,2.55,2.65,600,0
2017-06-15,2.7,2.7,2.7,2.7,100,0
2017-06-20,2.6,2.7,2.6,2.7,2594,0
2017-06-21,2.45,2.7,2.45,2.7,976,0
2017-06-23,2.65,2.65,2.5,2.65,525,0
2017-06-26,2.65,2.65,2.65,2.65,245,0
2017-06-27,2.6,2.65,2.5,2.65,611,0
2017-07-05,2.5,2.65,2.5,2.65,1547,0
2017-07-11,2.6,2.65,2.6,2.65,800,0
2017-07-12,2.45,2.65,2.45,2.65,931,0
2017-07-13,2.4,2.55,2.4,2.55,1095,0
2017-07-14,2.6,2.6,2.4,2.55,7055,0
2017-07-17,2.6,2.6,2.45,2.5,791,0
2017-07-18,2.6,2.6,2.405,2.6,417,0
2017-07-19,2.5,2.6,2.5,2.6,265,0
2017-07-20,2.5,2.6,2.4,2.45,4513,0
2017-07-21,2.45,2.6,2.45,2.6,329,0
2017-07-24,2.6,2.6,2.5,2.6,4779,0
2017-07-26,2.5,2.5,2.4928,2.5,2370,0
2017-07-27,2.45,2.5,2.45,2.5,600,0
2017-07-31,2.45,2.5,2.45,2.5,900,0
2017-08-01,2.4862,2.5,2.4862,2.5,334,0
2017-08-02,2.41,2.5,2.4,2.5,16996,0
2017-08-03,2.4,2.5,2.4,2.5,1346,0
2017-08-04,2.45,2.5,2.4,2.45,5904,0
2017-08-07,2.4,2.4122,2.25,2.25,19540,0
2017-08-08,2.4,2.5,2.35,2.5,1214,0
2017-08-09,2.35,2.35,2.3,2.35,2111,0
2017-08-10,2.4,2.5,2.35,2.4,739,0
2017-08-11,2.45,2.45,2.3,2.35,3088,0
2017-08-14,2.45,2.45,2.3,2.35,2449,0
2017-08-15,2.4,2.4,2.4,2.4,589,0
2017-08-17,2.3,2.4,2.25,2.3,19187,0
2017-08-18,2.4,2.4,2.4,2.4,100,0
2017-08-21,2.4,2.4,2.4,2.4,136,0
2017-08-22,2.211,2.35,2.211,2.35,983,0
2017-08-23,2.35,2.35,2.293,2.35,700,0
2017-08-25,2.3,2.35,2.3,2.3,1102,0
2017-08-28,2.25,2.3,2.25,2.25,4314,0
2017-08-29,2.25,2.4,2.25,2.4,300,0
2017-08-30,2.4,2.4,2.4,2.4,813,0
2017-09-01,2.3015,2.3015,2.25,2.29,800,0
2017-09-05,2.4,2.4,2.4,2.4,121,0
2017-09-06,2.4,2.5,2.4,2.5,5754,0
2017-09-07,2.4,2.4,2.3,2.4,5317,0
2017-09-08,2.5,2.5,2.5,2.5,104,0
2017-09-12,2.3,2.45,2.2658,2.45,701,0
2017-09-13,2.45,2.5,2.445,2.5,1516,0
2017-09-14,2.4,2.5,2.4,2.5,4131,0
2017-09-15,2.5,2.5,2.25,2.5,4909,0
2017-09-19,2.25,2.25,2.25,2.25,1039,0
2017-09-20,2.4,2.45,2.3,2.45,3209,0
2017-09-21,2.4,2.45,2.4,2.45,1200,0
2017-09-26,2.4,2.4,2.4,2.4,4160,0
2017-09-27,2.4,2.45,2.4,2.45,206,0
2017-09-28,2.3,2.3,2.25,2.3,7626,0
2017-09-29,2.3,2.45,2.1,2.25,9633,0
2017-10-02,2.25,2.3,2.2,2.3,619,0
2017-10-03,2.3,2.4,2.2,2.4,1014,0
2017-10-04,2.205,2.4,2.1,2.35,12436,0
2017-10-05,2.15,2.35,2.15,2.35,3744,0
2017-10-06,2.3,2.35,2.3,2.35,575,0
2017-10-09,2.25,2.35,2.25,2.25,2928,0
2017-10-10,2.25,2.35,2.25,2.25,3793,0
2017-10-11,2.3,2.35,2.3,2.35,766,0
2017-10-12,2.3434,2.3434,2.3434,2.3434,500,0
2017-10-13,2.3,2.3,2.3,2.3,4300,0
2017-10-16,2.2,2.3,2.2,2.3,1134,0
2017-10-19,2.3,2.3,2.2,2.3,3900,0
2017-10-20,2.35,2.35,2.35,2.35,165,0
2017-10-23,2.25,2.25,2.25,2.25,1750,0
2017-10-24,2.35,2.35,2.25,2.35,572,0
2017-10-25,2.35,2.35,2.25,2.35,2810,0
2017-10-27,2.25,2.35,2.25,2.35,1000,0
2017-10-30,2.3,2.35,2.3,2.35,501,0
2017-11-01,2.25,2.35,2.25,2.35,1207,0
2017-11-02,2.2,2.3,2,2.3,15438,0
2017-11-03,2.2,2.3,2.2,2.3,625,0
2017-11-06,2.2845,2.2845,2.25,2.25,6601,0
2017-11-07,2.3,2.3,2.3,2.3,174,0
2017-11-08,2.2895,2.2895,2.2895,2.2895,2500,0
2017-11-09,2.2845,2.295,2.015,2.1437,9018,0
2017-11-10,2.15,2.1958,1.9609,2.15,11396,0
