Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,10.65,10.86,10.65,10.86,235,0
2005-03-02,10.56,10.62,10.56,10.59,703,0
2005-03-03,11.1,11.25,11.04,11.04,418,0
2005-03-04,11.22,11.22,11.22,11.22,128,0
2005-03-08,10.62,10.62,10.62,10.62,33,0
2005-03-09,10.56,11.22,10.23,10.23,1990,0
2005-03-10,10.59,11.22,10.44,10.5,2086,0
2005-03-11,10.5,11.22,10.5,11.22,200,0
2005-03-14,10.63,11.25,10.63,10.71,300,0
2005-03-15,10.98,11.25,10.98,11.25,333,0
2005-03-16,11.07,11.07,10.8,10.98,466,0
2005-03-17,10.56,10.8,10.56,10.8,100,0
2005-03-22,10.95,10.96,10.95,10.95,300,0
2005-03-23,11.22,11.22,11.22,11.22,33,0
2005-03-28,11.22,11.22,10.65,10.65,999,0
2005-03-30,10.56,10.66,10.56,10.66,366,0
2005-03-31,10.59,10.59,10.23,10.23,300,0
2005-04-01,10.77,11.7,10.77,11.7,3166,0
2005-04-04,11.28,11.7,11.25,11.7,599,0
2005-04-06,10.6,11.7,10.6,11.7,700,0
2005-04-08,11.4,11.7,10.41,10.5,1320,0
2005-04-11,10.34,10.5,10.34,10.5,431,0
2005-04-12,10.8,10.8,10.8,10.8,186,0
2005-04-13,11.34,11.85,11.31,11.85,1045,0
2005-04-14,11.97,12,11.79,11.79,649,0
2005-04-15,11.31,11.41,11.31,11.41,333,0
2005-04-18,11.4,11.52,10.8,10.8,2066,0
2005-04-19,11.25,11.25,11.1,11.25,4016,0
2005-04-20,10.8,10.8,10.8,10.8,133,0
2005-04-21,10.92,10.92,10.92,10.92,33,0
2005-04-22,11.85,11.85,11.85,11.85,154,0
2005-04-25,11.66,11.66,10.8,10.8,391,0
2005-04-26,11.25,11.85,11.25,11.85,333,0
2005-04-28,10.5,11.85,10.5,11.85,3199,0
2005-04-29,11.7,11.7,11.7,11.7,33,0
2005-05-02,10.86,11.49,10.83,10.86,674,0
2005-05-03,11.67,11.67,11.67,11.67,166,0
2005-05-04,11.52,11.52,11.52,11.52,40,0
2005-05-05,11.37,11.37,11.31,11.31,708,0
2005-05-09,11.52,11.52,11.13,11.13,566,0
2005-05-10,11.52,12,11.52,12,3311,0
2005-05-11,11.73,12.45,11.73,12.45,7543,0
2005-05-12,12.42,12.42,12,12,1581,0
2005-05-13,12.75,12.75,12.75,12.75,6132,0
2005-05-16,11.88,13.5,11.88,13.5,5441,0
2005-05-17,12.75,13.5,12.75,13.5,1429,0
2005-05-18,12.96,12.96,12.45,12.45,500,0
2005-05-19,12.45,12.45,12.03,12.33,816,0
2005-05-20,12.57,13.47,12.57,13.47,999,0
2005-05-23,13.47,13.47,12.18,13.47,483,0
2005-05-24,12.18,12.3,12.18,12.3,493,0
2005-05-25,13.41,13.41,12.24,12.24,1006,0
2005-05-26,12.18,12.18,12.18,12.18,66,0
2005-05-27,12.18,12.21,12.15,12.15,631,0
2005-05-31,12.15,12.15,12.15,12.15,333,0
2005-06-01,12.3,12.3,12.15,12.15,1283,0
2005-06-02,12.33,13.14,12.3,13.14,786,0
2005-06-03,13.65,14.25,13.23,14.25,2836,0
2005-06-06,14.1,15,14.1,14.4,4640,0
2005-06-07,14.25,14.35,14.25,14.25,333,0
2005-06-08,14.4,15.24,14.4,15.24,4081,0
2005-06-09,15.3,17.25,15.09,15.75,8613,0
2005-06-10,15.75,16.2,15.33,15.33,3356,0
2005-06-13,15,15,13.95,13.95,1921,0
2005-06-14,14.22,14.28,14.1,14.1,468,0
2005-06-15,13.5,13.8,13.2,13.2,450,0
2005-06-16,13.8,15.03,13.8,14.7,649,0
2005-06-17,14.97,14.97,13.62,14.79,1266,0
2005-06-21,14.67,20.25,13.5,13.5,41752,0
2005-06-22,13.32,14.43,13.32,14.25,2299,0
2005-06-23,14.25,15,13.65,14.19,2843,0
2005-06-24,14.16,14.16,13.5,14.04,1566,0
2005-06-27,14.19,14.43,13.5,14.25,2749,0
2005-06-28,14.4,14.4,14.25,14.25,233,0
2005-06-29,13.56,13.56,13.56,13.56,200,0
2005-06-30,13.53,13.83,12.75,12.75,1301,0
2005-07-01,12.75,13.47,12,13.47,2323,0
2005-07-05,13.5,14.7,13.5,14.7,2299,0
2005-07-06,14.97,14.97,14.46,14.91,1600,0
2005-07-07,14.61,15.3,14.58,15.3,1899,0
2005-07-08,15,15,14.76,14.76,599,0
2005-07-11,14.7,15.24,13.5,14.26,3866,0
2005-07-12,13.26,15,12.39,15,3108,0
2005-07-13,13.65,14.85,13.38,13.5,5156,0
2005-07-14,14.37,14.37,13.62,13.65,2089,0
2005-07-15,13.8,14.49,13.74,14.25,3133,0
2005-07-18,13.26,13.65,13.26,13.65,2183,0
2005-07-19,13.53,13.77,13.53,13.77,1399,0
2005-07-20,13.5,13.65,13.14,13.65,2226,0
2005-07-21,13.8,14.97,13.38,13.38,3398,0
2005-07-22,13.5,14.91,13.14,14.04,4693,0
2005-07-25,15.15,15.93,15,15,4850,0
2005-07-26,14.04,16.5,14.04,14.61,1766,0
2005-07-27,14.52,15.3,14.52,14.85,3466,0
2005-07-28,14.34,15.3,14.34,15.12,4333,0
2005-07-29,15.45,15.45,14.73,15.3,3869,0
2005-08-01,15.45,15.69,14.94,14.94,4941,0
2005-08-02,14.91,14.91,14.91,14.91,133,0
2005-08-05,14.91,14.91,14.91,14.91,33,0
2005-08-08,15,15.6,15,15.3,2666,0
2005-08-09,15.27,16.2,14.67,16.2,1266,0
2005-08-10,16.2,16.5,15.56,15.56,1499,0
2005-08-11,16.35,16.35,15.54,15.9,1033,0
2005-08-12,15.9,18.36,15.9,17.25,2949,0
2005-08-15,18,18.57,15.3,17.67,2539,0
2005-08-16,17.25,18,16.2,16.2,1779,0
2005-08-17,16.8,17.07,15.75,17.07,2637,0
2005-08-18,17.91,17.91,15,15.75,6772,0
2005-08-19,15.75,16.35,15.06,16.35,1702,0
2005-08-22,15.3,16.26,15.3,16.26,503,0
2005-08-23,16.05,17.4,15.66,17.4,1639,0
2005-08-24,17.1,17.82,17.1,17.82,2099,0
2005-08-25,17.85,18.03,17.85,18.03,1743,0
2005-08-26,19.35,19.35,18,18.6,2378,0
2005-08-29,19.26,19.26,18,18,1466,0
2005-08-30,19.14,19.14,16.47,17.7,3178,0
2005-08-31,18,18.57,16.47,17.04,5512,0
2005-09-01,16.35,16.56,15.93,16.35,1226,0
2005-09-02,16.35,17.19,16.35,16.53,1096,0
2005-09-06,17.28,17.28,15.93,15.93,2064,0
2005-09-07,15.93,17.34,15.93,16.77,2393,0
2005-09-08,17.37,17.37,16.5,16.59,477,0
2005-09-12,16.53,17.65,16.5,17.65,2251,0
2005-09-13,16.17,16.96,16.17,16.53,442,0
2005-09-14,16.53,17.25,16.5,17.22,1033,0
2005-09-15,17.88,17.88,17.85,17.85,143,0
2005-09-16,16.71,16.71,16.71,16.71,66,0
2005-09-19,16.8,17.7,16.8,17.7,366,0
2005-09-20,17.97,17.97,16.56,16.56,647,0
2005-09-21,16.5,16.5,15.9,15.9,1600,0
2005-09-22,15.9,16.95,15.6,16.65,1367,0
2005-09-26,16.95,16.95,15,15,1666,0
2005-09-27,15,16.65,15,15.9,300,0
2005-09-28,15.93,16.26,15.9,16.26,1166,0
2005-09-29,16.35,16.65,16.32,16.65,176,0
2005-09-30,16.65,17.25,15.78,17.04,1199,0
2005-10-03,15.84,16.53,15.24,15.63,2101,0
2005-10-04,15.75,15.81,15,15.48,617,0
2005-10-05,15.54,16.35,15.39,15.39,1483,0
2005-10-06,16.17,16.17,15,15.75,433,0
2005-10-07,15.03,15.9,15,15.9,606,0
2005-10-10,15.72,15.9,15.6,15.6,1764,0
2005-10-11,16.14,16.14,15.6,15.6,66,0
2005-10-12,15.6,15.6,15.03,15.03,66,0
2005-10-13,15.42,15.92,15,15.92,639,0
2005-10-14,15,15.99,15,15.99,200,0
2005-10-17,15.99,15.99,15.87,15.87,66,0
2005-10-18,15.96,16.14,15,15.69,1374,0
2005-10-21,15.03,15.03,15,15,333,0
2005-10-25,15.5,15.5,15.5,15.5,33,0
2005-10-26,15.87,15.87,15.87,15.87,100,0
2005-10-28,15.15,15.15,15.03,15.03,66,0
2005-10-31,15,15.57,15,15.46,458,0
2005-11-01,15.42,15.42,15.42,15.42,33,0
2005-11-02,16.14,16.5,15.3,15.33,533,0
2005-11-03,15.43,15.43,15,15,799,0
2005-11-04,15,15.03,15,15,944,0
2005-11-07,15,15.57,15,15,333,0
2005-11-08,15.18,15.18,15.18,15.18,66,0
2005-11-09,15,15,15,15,95,0
2005-11-10,15.42,15.87,13.41,15.87,3170,0
2005-11-11,15.39,16.17,15.39,16.17,100,0
2005-11-15,15.55,15.55,15.3,15.3,666,0
2005-11-17,15.3,15.3,15.3,15.3,162,0
2005-11-21,15.3,15.3,15.15,15.15,190,0
2005-11-23,15.18,15.81,15.15,15.75,1181,0
2005-11-30,15.6,15.6,15.6,15.6,130,0
2005-12-01,15.6,15.6,15.6,15.6,166,0
2005-12-02,15.6,15.6,15.3,15.3,70,0
2005-12-05,13.8,15.3,13.8,15,2433,0
2005-12-06,15,15.15,14.7,15.15,1366,0
2005-12-07,15,15,15,15,466,0
2005-12-08,14.85,15.6,14.7,15.6,1299,0
2005-12-09,15.21,15.36,15.21,15.36,899,0
2005-12-12,15.3,15.45,14.73,15.45,749,0
2005-12-13,15.03,15.03,15.03,15.03,33,0
2005-12-14,15.3,15.6,15.3,15.6,368,0
2005-12-15,15.3,15.9,15,15.87,2181,0
2005-12-16,15.75,15.9,15.75,15.9,166,0
2005-12-19,15.6,15.9,15.6,15.81,166,0
2005-12-21,14.73,16.5,14.73,15.6,1025,0
2005-12-22,15.6,15.6,15.06,15.06,266,0
2005-12-23,15,16.5,15,16.5,500,0
2005-12-27,16.2,16.2,15.04,15.3,300,0
2005-12-28,16.5,16.5,15,15.81,1116,0
2005-12-29,15.06,15.75,14.7,15.75,433,0
2005-12-30,15.3,16.41,14.7,15.15,1056,0
2006-01-04,15.3,16.2,14.25,15.15,4069,0
2006-01-05,16.33,16.33,15,16.1,434,0
2006-01-06,16.02,16.02,15,15.39,1017,0
2006-01-09,15,15.3,15,15.3,501,0
2006-01-10,15,15.66,15,15.66,691,0
2006-01-11,15.69,16.17,15.51,15.9,2649,0
2006-01-12,15.9,17.1,15.75,16.5,3408,0
2006-01-13,17.1,18,16.65,17.55,838,0
2006-01-17,17.7,18.75,17.58,17.58,721,0
2006-01-18,18,18.6,17.55,17.55,2489,0
2006-01-19,17.55,18.99,17.28,18.99,1663,0
2006-01-20,18.5,19.5,18.5,18.81,1333,0
2006-01-23,18,19.47,18,18.29,823,0
2006-01-24,19.17,19.5,19.17,19.5,275,0
2006-01-25,18.69,19.2,18.3,19.2,166,0
2006-01-26,18.03,18.03,18,18,200,0
2006-01-27,18.25,18.25,18.25,18.25,233,0
2006-01-30,18.69,18.93,18.24,18.75,266,0
2006-01-31,18.75,18.75,18.75,18.75,66,0
2006-02-01,18.15,18.15,18.15,18.15,133,0
2006-02-02,18.04,19.2,18.04,19.2,1199,0
2006-02-03,18.06,18.06,18.03,18.03,150,0
2006-02-06,18.75,18.75,18.15,18.75,433,0
2006-02-08,18.3,18.33,18.3,18.33,1413,0
2006-02-09,18.3,18.3,18,18,666,0
2006-02-13,18.12,18.12,18.12,18.12,66,0
2006-02-14,18,18,18,18,450,0
2006-02-15,18.15,18.15,18.15,18.15,66,0
2006-02-16,18,18.11,17.22,18.11,2813,0
2006-02-17,17.25,18.27,17.25,17.34,493,0
2006-02-21,18.06,18.09,16.95,16.95,400,0
2006-02-22,17.1,17.1,17.1,17.1,66,0
2006-02-23,18,18,18,18,33,0
2006-02-24,17.28,17.43,17.28,17.43,91,0
2006-02-27,16.98,16.98,16.8,16.8,160,0
2006-02-28,16.91,16.91,16.91,16.91,199,0
2006-03-02,16.65,16.65,16.65,16.65,33,0
2006-03-03,16.65,16.68,16.65,16.68,400,0
2006-03-06,16.59,16.8,16.59,16.8,500,0
2006-03-07,16.59,17.85,16.5,17.25,818,0
2006-03-09,17.25,17.28,17.25,17.28,999,0
2006-03-10,15.75,16.5,15.75,16.5,1957,0
2006-03-16,16.5,16.92,16.17,16.17,142,0
2006-03-17,16.5,16.5,16.5,16.5,414,0
2006-03-20,15.75,16.89,15.45,16.89,2318,0
2006-03-22,16.5,16.5,16.5,16.5,4649,0
2006-03-24,16.5,17.25,16.5,16.5,1033,0
2006-03-27,16.53,16.53,16.2,16.2,280,0
2006-03-30,16.65,16.65,15.6,15.75,599,0
2006-03-31,15.75,15.75,15.75,15.75,400,0
2006-04-03,15.75,15.9,15.75,15.9,416,0
2006-04-04,16.14,16.14,15.75,15.75,146,0
2006-04-05,15.75,16.5,15.75,16.5,233,0
2006-04-06,15.78,16.35,15.78,16.35,346,0
2006-04-07,16.5,16.5,16.47,16.5,288,0
2006-04-10,16.37,16.5,16.37,16.5,563,0
2006-04-11,15.93,15.93,15.84,15.93,166,0
2006-04-12,16.43,16.43,15.93,15.93,158,0
2006-04-13,16.47,16.47,16.05,16.05,386,0
2006-04-17,16.47,16.47,15.84,16.42,173,0
2006-04-18,15.75,16.5,15.75,15.93,400,0
2006-04-19,16.5,16.5,15.75,15.82,1235,0
2006-04-20,15.75,15.75,15.63,15.63,333,0
2006-04-21,15.6,15.75,15.6,15.6,1133,0
2006-04-24,15.42,15.57,15.42,15.57,142,0
2006-04-25,15.33,15.33,15.33,15.33,100,0
2006-04-26,15.33,15.6,15.3,15.3,1439,0
2006-04-27,15.3,15.45,15.3,15.3,2029,0
2006-04-28,15.45,15.45,15.45,15.45,133,0
2006-05-01,15.6,17.34,15.3,17.34,2572,0
2006-05-02,17.43,18,15.93,18,1699,0
2006-05-03,17.28,17.85,17.28,17.85,200,0
2006-05-04,17.85,17.85,17.85,17.85,83,0
2006-05-05,17.28,17.34,17.28,17.34,100,0
2006-05-08,17.25,17.31,16.23,16.23,816,0
2006-05-09,16.65,17.79,16.65,17.64,899,0
2006-05-10,17.42,17.85,17.42,17.49,566,0
2006-05-11,16.92,17.85,16.92,17.01,223,0
2006-05-16,16.65,16.65,16.2,16.2,1210,0
2006-05-17,15.66,16.62,15.63,15.99,2723,0
2006-05-18,16.2,16.2,15.6,15.6,833,0
2006-05-19,15.6,15.9,15.6,15.9,133,0
2006-05-22,15.75,15.75,15.75,15.75,104,0
2006-05-23,15.88,15.88,15.6,15.6,529,0
2006-05-24,16.95,16.95,16.92,16.95,134,0
2006-05-25,16.5,18.72,15.84,17.01,1343,0
2006-05-26,17.43,17.58,16.53,16.53,135,0
2006-05-31,16.5,16.5,16.5,16.5,133,0
2006-06-02,16.65,16.65,16.35,16.38,601,0
2006-06-05,16.23,16.23,15.48,15.54,1082,0
2006-06-06,15.78,15.99,15.78,15.99,105,0
2006-06-09,16.08,16.38,15.78,15.78,1233,0
2006-06-12,15.78,16.17,15.3,16.17,5033,0
2006-06-14,15.48,15.93,15.33,15.45,6471,0
2006-06-15,15.81,15.93,15.42,15.9,3129,0
2006-06-16,16.14,16.14,16.14,16.14,33,0
2006-06-19,15.38,15.96,15.36,15.75,1133,0
2006-06-20,15.24,15.45,15.15,15.15,206,0
2006-06-23,15.96,15.96,15.76,15.76,100,0
2006-06-26,15.96,16.08,15.75,15.75,599,0
2006-06-27,15.75,16.14,15.75,16.14,1415,0
2006-06-28,15.87,15.87,15.75,15.87,133,0
2006-06-30,15,16.17,15,16.17,175,0
2006-07-07,15.75,15.75,15.75,15.75,88,0
2006-07-10,15,15.75,15,15.66,1391,0
2006-07-11,15,15.15,15,15.09,466,0
2006-07-12,15.13,15.13,15.13,15.13,42,0
2006-07-14,15.75,15.75,15.03,15.03,100,0
2006-07-17,15,15,15,15,999,0
2006-07-18,15,15,15,15,33,0
2006-07-19,15,15,15,15,126,0
2006-07-21,15,15,15,15,48,0
2006-07-24,15,15,15,15,1135,0
2006-07-25,15.45,15.45,15.45,15.45,333,0
2006-07-26,14.76,14.76,14.76,14.76,66,0
2006-07-27,14.64,14.64,14.25,14.4,150,0
2006-07-31,14.55,14.55,14.55,14.55,33,0
2006-08-01,14.55,14.55,14.4,14.4,366,0
2006-08-02,14.67,14.67,14.67,14.67,50,0
2006-08-03,14.4,15,13.32,13.5,6806,0
2006-08-04,13.65,13.65,13.65,13.65,66,0
2006-08-07,12.06,13.5,12.06,13.5,300,0
2006-08-09,13.74,15,13.74,14,2250,0
2006-08-10,14.13,14.13,14.13,14.13,33,0
2006-08-11,14.13,15,14.13,15,266,0
2006-08-14,15,15,15,15,666,0
2006-08-15,15,15,15,15,366,0
2006-08-16,15,15.69,15,15.69,834,0
2006-08-17,15.3,16.2,14.16,14.34,5160,0
2006-08-18,14.43,15.06,14.43,15.06,438,0
2006-08-21,15.37,15.75,15.27,15.27,200,0
2006-08-22,15.24,15.24,15.24,15.24,83,0
2006-08-23,15.24,15.24,15.24,15.24,50,0
2006-08-24,15.21,15.21,15.21,15.21,33,0
2006-08-28,15.24,16.17,15.24,15.45,329,0
2006-08-30,14.58,15.48,14.58,15.48,233,0
2006-08-31,14.83,14.83,14.83,14.83,66,0
2006-09-01,14.73,15.9,14.64,15.9,438,0
2006-09-08,15.6,15.6,15.6,15.6,66,0
2006-09-11,15.75,15.96,15.75,15.93,395,0
2006-09-13,16.17,16.17,16.17,16.17,33,0
2006-09-14,16.17,16.17,15.99,15.99,466,0
2006-09-15,15.51,15.51,15.51,15.51,166,0
2006-09-19,15.54,16.5,15.54,16.5,302,0
2006-09-20,16.5,16.5,15.72,16.5,529,0
2006-09-25,16.5,17.7,16.38,17.7,1517,0
2006-09-26,18,18,16.65,16.65,2534,0
2006-09-27,17.4,18.54,17.4,18.51,3537,0
2006-09-28,17.85,18.06,17.85,18.03,709,0
2006-09-29,18.09,18.72,18.09,18.6,1793,0
2006-10-02,18.6,18.75,17.38,17.43,1899,0
2006-10-03,18.75,18.75,17.19,17.19,984,0
2006-10-04,17.31,17.43,17.31,17.43,133,0
2006-10-05,17.43,17.7,17.43,17.7,376,0
2006-10-09,18,18.75,17.4,17.85,1666,0
2006-10-10,17.85,18.3,17.85,18.3,649,0
2006-10-12,18,18,17.67,17.67,133,0
2006-10-13,18.57,18.57,18.57,18.57,100,0
2006-10-16,18.51,18.51,18.51,18.51,66,0
2006-10-19,18.42,18.42,18.42,18.42,33,0
2006-10-24,19.2,19.2,18,18,733,0
2006-10-25,18.63,18.75,18.3,18.45,799,0
2006-10-26,18.45,18.72,18.45,18.57,431,0
2006-10-27,18.75,18.75,18.75,18.75,599,0
2006-10-30,17.43,17.55,17.1,17.55,733,0
2006-10-31,18,18.03,18,18.03,70,0
2006-11-01,18.03,18.03,18.03,18.03,216,0
2006-11-02,18,18,17.97,18,260,0
2006-11-06,16.93,19.41,16.93,19.05,683,0
2006-11-07,17.92,18,17.92,18,283,0
2006-11-08,16.71,17.82,16.71,17.82,599,0
2006-11-09,18,18,18,18,200,0
2006-11-13,18,19.2,17.58,19.2,710,0
2006-11-14,18.03,19.5,18.03,19.08,656,0
2006-11-15,19.05,19.05,18.6,18.6,266,0
2006-11-16,18.63,18.63,18.63,18.63,66,0
2006-11-17,18.72,19.14,18.63,19.14,136,0
2006-11-20,18.77,19.05,18.21,19.05,1085,0
2006-11-22,18.36,19.08,18,19.08,400,0
2006-11-29,18.9,18.9,18.9,18.9,466,0
2006-11-30,18.93,18.96,17.31,18.12,1140,0
2006-12-01,18.12,19.2,17.88,19.2,1166,0
2006-12-06,18.4,19.2,18.4,19.2,91,0
2006-12-07,18.48,18.54,18.48,18.54,66,0
2006-12-13,19.17,19.17,19.17,19.17,100,0
2006-12-14,18.45,19.35,18.45,19.35,673,0
2006-12-21,19.35,19.35,19.35,19.35,33,0
2006-12-22,19.35,20.67,17.91,18.84,19174,0
2006-12-26,18.9,18.9,16.53,17.94,6094,0
2006-12-27,17.73,18.36,17.71,17.97,454,0
2006-12-28,18.32,18.32,17.97,17.97,333,0
2006-12-29,17.55,18.15,17.17,18.01,2139,0
2007-01-04,17.05,17.8,16.65,17.7,2578,0
2007-01-05,17.64,17.7,16.67,17.67,1374,0
2007-01-08,17.01,17.58,16.98,17.4,604,0
2007-01-10,17.35,18,17.25,17.67,1684,0
2007-01-11,17.1,17.77,17.1,17.77,83,0
2007-01-12,17.31,17.88,17.09,17.88,733,0
2007-01-16,17.43,17.43,17.04,17.43,200,0
2007-01-17,17.7,17.7,16.5,16.5,2053,0
2007-01-18,16.5,16.89,16.5,16.85,200,0
2007-01-19,16.71,18,16.2,16.66,2824,0
2007-01-22,17.34,17.34,16.11,16.23,1109,0
2007-01-23,16.5,16.5,16.5,16.5,380,0
2007-01-24,16.95,16.95,16.95,16.95,33,0
2007-01-25,16.5,16.5,16.5,16.5,46,0
2007-01-26,16.5,16.5,16.5,16.5,100,0
2007-01-29,16.14,16.8,16.14,16.8,361,0
2007-01-30,16.97,16.97,16.97,16.97,145,0
2007-01-31,16.8,17.1,16.8,17.1,366,0
2007-02-01,17.1,17.1,17.1,17.1,54,0
2007-02-02,16.74,17.25,16.74,17.25,2433,0
2007-02-05,17.25,17.25,17.25,17.25,266,0
2007-02-06,17.25,17.55,17.25,17.25,2135,0
2007-02-07,16.89,17.52,16.89,17.52,1333,0
2007-02-08,16.8,17.49,16.5,17.49,1466,0
2007-02-09,17.52,17.55,17.52,17.55,333,0
2007-02-12,17.25,17.25,17.25,17.25,766,0
2007-02-13,16.83,16.83,16.5,16.5,333,0
2007-02-15,16.05,16.14,16.05,16.14,133,0
2007-02-16,16.56,16.56,16.53,16.56,166,0
2007-02-20,16.5,16.5,15.81,15.81,834,0
2007-02-28,16.5,16.5,16.5,16.5,333,0
2007-03-02,15.99,15.99,15.9,15.9,200,0
2007-03-05,16.29,16.29,15.66,15.66,177,0
2007-03-06,15.93,16.2,14.46,15.99,2077,0
2007-03-07,15.09,15.09,15.09,15.09,33,0
2007-03-12,15.3,15.75,15.3,15.75,333,0
2007-03-13,16.11,16.11,15.72,15.72,366,0
2007-03-14,15.42,15.42,14.28,14.94,633,0
2007-03-15,14.64,15.03,14.25,15,633,0
2007-03-16,14.49,15.15,14.49,15.06,1266,0
2007-03-19,16.23,16.23,16.23,16.23,500,0
2007-03-20,16.23,16.23,16.23,16.23,83,0
2007-03-21,16.2,16.2,15,15,3464,0
2007-03-22,16.19,16.19,16.19,16.19,33,0
2007-03-23,16.2,16.26,15.96,15.96,502,0
2007-03-26,15.21,16.02,15.21,15.96,686,0
2007-03-27,14.67,16.44,14.67,16.44,918,0
2007-03-28,15.63,17.1,15.63,16.2,542,0
2007-04-02,15.06,15.6,15.06,15.6,162,0
2007-04-03,15.75,15.75,15.03,15.45,1158,0
2007-04-04,15.42,15.45,14.97,15.45,2905,0
2007-04-05,16.08,16.08,15.6,15.6,2850,0
2007-04-11,15.9,15.9,15.75,15.75,766,0
2007-04-12,15.51,16.53,15.27,15.27,1531,0
2007-04-13,16.08,16.08,16.08,16.08,180,0
2007-04-16,16.29,16.29,16.05,16.14,945,0
2007-04-20,16.29,16.5,16.29,16.5,233,0
2007-04-23,15.93,15.93,15.93,15.93,59,0
2007-04-24,15.63,15.69,15.63,15.69,133,0
2007-04-25,16.8,16.8,16.56,16.8,755,0
2007-04-26,15.87,15.87,15.87,15.87,33,0
2007-04-27,16.5,16.92,16.2,16.92,1000,0
2007-04-30,16.2,16.92,15.66,16.26,1794,0
2007-05-01,16.77,16.8,16.5,16.5,899,0
2007-05-02,16.14,16.68,16.05,16.6,733,0
2007-05-03,15.63,16.92,15.63,16.41,534,0
2007-05-04,16.35,16.35,16.35,16.35,33,0
2007-05-10,17.97,17.97,17.97,17.97,83,0
2007-05-11,18,18,18,18,333,0
2007-05-14,17.97,17.97,17.94,17.94,620,0
2007-05-15,17.25,17.91,16.92,16.92,1483,0
2007-05-18,16.95,16.95,16.87,16.87,722,0
2007-05-21,16.95,17.4,16.8,16.95,2341,0
2007-05-22,16.88,16.88,16.88,16.88,133,0
2007-05-23,16.62,16.62,16.23,16.5,400,0
2007-05-24,15.93,16.59,15.93,16.59,2439,0
2007-05-25,15.9,16.11,15.36,15.66,1618,0
2007-05-29,15.27,16.38,15.27,15.93,974,0
2007-05-30,15.38,15.51,15.38,15.51,100,0
2007-05-31,15.96,16.32,15.6,16.32,362,0
2007-06-01,15.9,16.26,15.9,16.26,100,0
2007-06-04,15.81,15.81,15.81,15.81,33,0
2007-06-07,15.75,16.17,15.39,15.39,333,0
2007-06-08,15.87,15.87,15.45,15.45,283,0
2007-06-11,15.69,16.17,15.69,15.75,2833,0
2007-06-12,15.8,15.8,15.8,15.8,33,0
2007-06-13,16.08,16.08,15.84,15.84,173,0
2007-06-14,15.9,16.05,15.69,15.69,233,0
2007-06-19,15.12,15.75,15.12,15.75,566,0
2007-06-20,15.78,16.2,15.78,16.17,7192,0
2007-06-22,17.4,17.7,17.34,17.7,533,0
2007-06-25,17.7,17.97,16.67,16.71,911,0
2007-06-26,17.67,17.85,16.62,16.95,392,0
2007-06-27,17.46,17.55,16.89,17.25,1259,0
2007-06-28,17.58,17.67,17.58,17.67,877,0
2007-06-29,17.58,17.85,17.58,17.61,908,0
2007-07-02,18,18,17.59,17.59,112,0
2007-07-03,17.58,17.89,17.58,17.58,446,0
2007-07-05,18,18.18,18,18.15,2537,0
2007-07-06,18.3,18.41,18.03,18.03,330,0
2007-07-09,18,18.45,18,18.03,1094,0
2007-07-10,18.75,18.75,18.63,18.69,593,0
2007-07-11,18.3,18.57,18,18.06,1833,0
2007-07-12,18.75,18.75,18,18.32,1836,0
2007-07-13,18.3,18.3,18.3,18.3,433,0
2007-07-16,18,18.06,18,18.06,633,0
2007-07-17,18.06,18.06,18.06,18.06,33,0
2007-07-18,18,18.3,18,18.03,108,0
2007-07-19,18.3,18.63,18.3,18.36,470,0
2007-07-23,18.15,18.15,18,18,333,0
2007-07-24,18.36,18.36,18.15,18.36,1355,0
2007-07-25,18.36,18.36,18.36,18.36,147,0
2007-07-30,18.09,18.72,18.09,18.72,133,0
2007-07-31,18.75,18.75,18.75,18.75,66,0
2007-08-01,18.75,18.75,17.7,17.7,3553,0
2007-08-02,18,18,18,18,2465,0
2007-08-03,18,18,18,18,66,0
2007-08-06,18.06,18.06,18,18,933,0
2007-08-08,18.27,18.75,18.27,18.75,978,0
2007-08-10,18.03,18.36,18,18.09,700,0
2007-08-13,18.6,18.6,18,18,979,0
2007-08-14,18,18.03,15.36,15.36,4085,0
2007-08-15,14.91,14.91,11.85,14.28,9995,0
2007-08-16,14.1,14.55,13.16,14.55,1279,0
2007-08-17,14.7,15.3,14.36,15.27,1063,0
2007-08-20,14.85,15,14.7,14.7,733,0
2007-08-22,15.39,15.39,15.39,15.39,66,0
2007-08-23,16.8,16.8,15.06,15.06,408,0
2007-08-24,15,15,15,15,133,0
2007-08-27,15.36,16.2,14.7,14.7,1008,0
2007-08-29,14.7,16.08,14.7,14.79,330,0
2007-09-04,15.3,15.3,14.4,14.7,2298,0
2007-09-06,14.7,14.7,14.7,14.7,157,0
2007-09-10,15.15,15.72,14.88,14.88,497,0
2007-09-11,15,15.33,15,15.3,233,0
2007-09-12,15.36,15.45,15.36,15.36,333,0
2007-09-13,15.43,15.75,15.43,15.75,333,0
2007-09-14,15.79,15.79,15.79,15.79,100,0
2007-09-17,15.6,15.6,15.6,15.6,66,0
2007-09-18,15.75,16.11,14.25,16.11,1440,0
2007-09-19,15.33,15.33,14.7,14.7,309,0
2007-09-20,15.67,15.67,15.67,15.67,38,0
2007-09-25,15.75,16.05,15.75,16.05,273,0
2007-09-27,16.11,16.11,16.11,16.11,33,0
2007-09-28,15.33,16.41,15.33,16.41,639,0
2007-10-01,16.77,17.25,16.77,17.1,1973,0
2007-10-02,16.65,17.25,16.65,17.25,599,0
2007-10-03,17.25,17.25,17.25,17.25,300,0
2007-10-05,17.25,17.25,17.25,17.25,500,0
2007-10-09,17.25,17.25,17.25,17.25,166,0
2007-10-10,17.28,18,15.45,17.64,4591,0
2007-10-12,17.43,17.43,17.43,17.43,33,0
2007-10-15,17.97,17.97,17.43,17.43,216,0
2007-10-16,18,18.75,18,18.75,984,0
2007-10-17,17.43,17.43,17.43,17.43,33,0
2007-10-19,18.75,18.75,18.27,18.75,216,0
2007-10-23,18.75,18.75,18.75,18.75,100,0
2007-10-24,16.76,18.75,16.76,17.43,171,0
2007-10-25,16.83,17.01,16.8,16.8,108,0
2007-10-29,17.07,17.07,16.89,16.89,66,0
2007-10-30,18.42,18.75,18.39,18.75,293,0
2007-11-02,18.72,18.9,18.72,18.75,1830,0
2007-11-06,17.46,17.61,17.43,17.43,671,0
2007-11-12,16.5,16.5,15.9,15.9,66,0
2007-11-15,16.65,18,16.65,18,407,0
2007-11-20,16.65,16.65,16.65,16.65,83,0
2007-11-21,17.1,17.1,16.65,17.1,533,0
2007-11-27,16.65,16.65,16.65,16.65,133,0
2007-12-06,18,18,18,18,142,0
2007-12-07,18.75,18.9,18.51,18.51,1043,0
2007-12-11,17.85,17.97,16.77,17.97,1195,0
2007-12-12,17.19,17.19,17.19,17.19,33,0
2007-12-13,17.29,17.29,17.29,17.29,300,0
2007-12-14,18.6,18.63,18.6,18.63,733,0
2007-12-17,18,18,16.92,16.92,100,0
2007-12-18,18,18,16.56,16.56,260,0
2007-12-19,16.59,16.59,16.38,16.38,100,0
2007-12-20,16.2,16.26,15.15,15.3,1873,0
2007-12-21,15.9,16.35,15.9,16.35,335,0
2007-12-27,16.62,16.62,16.62,16.62,33,0
2007-12-28,15.75,15.75,15.75,15.75,33,0
2007-12-31,16.65,18,16.65,17.05,1333,0
2008-01-03,18.3,18.3,16.8,16.8,266,0
2008-01-04,15.84,18.75,15.45,16.5,3272,0
2008-01-07,15.06,18.42,15.06,18.42,166,0
2008-01-09,18.3,18.75,17.98,18.75,1093,0
2008-01-11,15.06,18.6,15.06,18.6,133,0
2008-01-14,18,18,18,18,166,0
2008-01-17,16.02,16.02,15,15.9,250,0
2008-01-22,16.8,16.8,15.33,16.8,133,0
2008-01-23,15.42,16.77,15.42,16.77,166,0
2008-01-24,16.5,18,16.5,18,233,0
2008-01-25,17.1,17.1,17.1,17.1,66,0
2008-01-29,16.5,16.65,16.5,16.5,170,0
2008-01-30,16.5,16.5,16.5,16.5,33,0
2008-01-31,17.85,17.85,17.85,17.85,36,0
2008-02-01,17.25,17.25,15.48,17.09,116,0
2008-02-04,15.51,17.18,15.51,15.51,733,0
2008-02-05,16.5,17.85,14.61,15,965,0
2008-02-06,15.57,15.57,15.57,15.57,33,0
2008-02-08,16.47,17.49,15.9,16.8,1431,0
2008-02-11,16.56,16.56,16.56,16.56,33,0
2008-02-12,16.95,16.95,15.15,15.15,83,0
2008-02-13,15.36,15.36,15.36,15.36,33,0
2008-02-15,15.15,15.16,15.15,15.16,200,0
2008-02-19,15.36,15.54,15.3,15.3,516,0
2008-02-20,15.15,15.3,14.67,15.3,664,0
2008-02-21,15.27,15.3,15,15,13814,0
2008-02-22,15.03,15.24,14.97,15.24,133,0
2008-02-26,15.3,16.17,14.88,15.18,1176,0
2008-02-27,15.42,15.45,15.42,15.45,66,0
2008-03-04,15.15,15.15,15.15,15.15,33,0
2008-03-05,14.55,15,14.55,15,366,0
2008-03-06,15.03,15.03,15.03,15.03,50,0
2008-03-07,15,15.06,15,15.06,150,0
2008-03-10,15.03,15.03,15.03,15.03,200,0
2008-03-11,15.03,16.47,15.03,16.47,1244,0
2008-03-12,15.03,15.03,14.55,15.03,233,0
2008-03-13,14.56,16.2,14.56,16.2,133,0
2008-03-17,14.79,16.5,14.55,16.38,1300,0
2008-03-18,16.38,16.47,16.29,16.38,320,0
2008-03-19,17.19,17.19,17.19,17.19,33,0
2008-03-20,16.26,16.26,14.55,14.97,2301,0
2008-03-24,14.68,16.09,14.58,16.09,479,0
2008-03-27,15.06,15.06,15.06,15.06,66,0
2008-03-28,14.55,15.76,14.55,15.76,166,0
2008-04-01,15.06,15.06,15,15.06,166,0
2008-04-02,15.06,15.06,15.06,15.06,66,0
2008-04-03,14.55,16.44,14.55,16.35,170,0
2008-04-04,16.05,16.14,14.58,15,1153,0
2008-04-07,15,15,15,15,66,0
2008-04-08,16.38,16.5,16.38,16.5,633,0
2008-04-10,15,15,15,15,166,0
2008-04-11,15,16.5,15,16.5,774,0
2008-04-14,15,20.97,14.7,15.48,28448,0
2008-04-15,15.75,15.75,15.75,15.75,153,0
2008-04-16,15.75,15.75,14.88,15,2596,0
2008-04-17,14.91,14.91,14.91,14.91,83,0
2008-04-18,14.85,14.97,14.85,14.97,200,0
2008-04-21,14.7,16.05,14.7,16.05,1801,0
2008-04-22,15.45,15.45,15.45,15.45,66,0
2008-04-23,14.4,15.3,14.4,15.3,66,0
2008-04-24,15.36,15.36,15.36,15.36,33,0
2008-04-30,15,15,15,15,66,0
2008-05-01,15.06,15.06,15.06,15.06,33,0
2008-05-05,15.03,15.12,14.55,15.12,133,0
2008-05-06,15.03,15.08,14.85,14.85,2433,0
2008-05-08,14.58,15.57,14.58,15.57,433,0
2008-05-09,14.58,14.58,14.55,14.55,166,0
2008-05-13,15,15,14.55,14.55,366,0
2008-05-14,14.55,14.55,14.55,14.55,53,0
2008-05-15,14.55,15.06,13.35,14.97,600,0
2008-05-19,13.29,14.55,13.2,14.52,133,0
2008-05-20,13.2,14.52,13.2,14.52,83,0
2008-05-21,14.52,14.52,14.52,14.52,50,0
2008-05-22,14.4,14.4,14.4,14.4,33,0
2008-05-27,14.7,14.7,14.7,14.7,33,0
2008-05-28,14.7,14.7,14.7,14.7,66,0
2008-06-02,14.4,14.4,14.4,14.4,33,0
2008-06-03,13.32,14.28,13.32,14.28,66,0
2008-06-04,14.4,14.4,14.4,14.4,33,0
2008-06-05,14.43,14.43,14.43,14.43,33,0
2008-06-06,14.34,14.4,14.34,14.4,100,0
2008-06-09,13.35,13.35,13.35,13.35,44,0
2008-06-11,13.29,13.29,11.91,13.17,323,0
2008-06-12,12.6,12.6,12.3,12.3,466,0
2008-06-13,13.05,13.17,12.15,13.17,168,0
2008-06-17,12.15,12.96,11.73,12.96,1133,0
2008-06-18,11.79,12,11.79,12,333,0
2008-06-19,12.27,12.3,12.27,12.3,2366,0
2008-06-20,12,12,12,12,66,0
2008-06-24,12,12,12,12,266,0
2008-06-25,12,12.3,10.56,10.56,366,0
2008-06-26,10.02,10.02,8.13,8.46,4388,0
2008-06-27,8.19,8.19,6.24,6.24,3458,0
2008-06-30,6.99,7.17,6.27,6.3,2173,0
2008-07-01,6.3,6.3,6,6,3191,0
2008-07-02,6.84,7.17,6.84,7.17,150,0
2008-07-03,6.75,9,6,9,5227,0
2008-07-07,6.3,7.65,6.3,7.5,533,0
2008-07-08,6.3,6.3,6.3,6.3,239,0
2008-07-10,7.71,9,7.71,8.55,781,0
2008-07-11,7.23,7.23,6.6,6.72,951,0
2008-07-14,6.03,6.54,3.06,3.69,19275,0
2008-07-15,4.11,4.56,3.6,4.56,3642,0
2008-07-16,4.68,5.79,4.26,4.8,3333,0
2008-07-17,6.42,12.84,6.42,7.92,21650,0
2008-07-18,7.5,10.81,6,8.43,4107,0
2008-07-21,9,9,7.56,8.25,778,0
2008-07-22,8.97,8.97,7.59,8.52,2106,0
2008-07-23,8.34,9,7.59,9,689,0
2008-07-24,9.06,9.06,9.06,9.06,58,0
2008-07-25,9.03,9.03,7.8,7.8,266,0
2008-07-28,7.65,7.83,7.59,7.74,133,0
2008-07-30,7.59,7.59,7.5,7.5,733,0
2008-07-31,7.56,7.56,7.5,7.56,1263,0
2008-08-01,7.5,7.62,7.5,7.5,1166,0
2008-08-04,7.5,7.5,7.5,7.5,333,0
2008-08-11,8.97,10.5,8.97,10.5,1333,0
2008-08-12,10.5,10.5,9.12,10.32,928,0
2008-08-14,9.75,9.75,9.75,9.75,33,0
2008-08-15,10.44,10.5,9.6,10.5,490,0
2008-08-20,10.5,10.5,10.5,10.5,100,0
2008-08-21,9.11,9.11,9,9,100,0
2008-08-22,8.67,9,7.55,7.55,166,0
2008-08-25,10.35,10.35,7.5,7.5,573,0
2008-08-26,7.5,7.65,7.5,7.65,166,0
2008-09-02,7.8,8.1,7.8,8.1,66,0
2008-09-03,7.65,7.65,6.15,6.15,666,0
2008-09-04,6.9,6.9,6.9,6.9,47,0
2008-09-08,6.9,6.9,6.9,6.9,300,0
2008-09-09,6.75,6.75,6.75,6.75,266,0
2008-09-11,7.14,8.1,7.05,7.98,233,0
2008-09-12,7.17,7.17,7.17,7.17,33,0
2008-09-16,8.07,8.07,6.6,6.6,200,0
2008-09-22,6.6,6.6,6.6,6.6,83,0
2008-09-24,6.99,8.82,6.72,6.82,1966,0
2008-09-25,6.81,6.81,6,6,2973,0
2008-09-26,6,8.25,6,6.19,11015,0
2008-09-29,6,6,6,6,43,0
2008-09-30,6.75,6.75,6.75,6.75,523,0
2008-10-01,6.75,8.85,6.24,7.05,1488,0
2008-10-02,8.85,8.85,6,6,1669,0
2008-10-06,6.3,7.95,6,6,838,0
2008-10-07,6,6,4.68,4.68,100,0
2008-10-08,5.25,7.29,4.8,4.85,1821,0
2008-10-10,4.95,5.28,4.95,5.28,133,0
2008-10-13,7.74,7.77,5.1,6.72,1966,0
2008-10-14,6.72,6.72,6.72,6.72,33,0
2008-10-15,4.95,4.95,3.87,3.87,446,0
2008-10-16,6.3,6.3,6.14,6.14,496,0
2008-10-20,4.68,5.43,2.28,3.81,7119,0
2008-10-21,3.6,4.19,2.7,3.45,16922,0
2008-10-22,3.69,3.75,3.15,3.3,3044,0
2008-10-24,3.15,3.45,3,3.15,1251,0
2008-10-27,3,3,2.28,2.7,2514,0
2008-10-28,2.73,3,2.73,3,747,0
2008-10-29,3.3,5.01,2.97,5.01,1583,0
2008-10-30,3.09,4.35,2.73,4.17,5064,0
2008-11-03,3.75,3.75,2.55,3.72,1741,0
2008-11-04,3.06,3.6,3.06,3.56,916,0
2008-11-05,3.6,3.6,3.6,3.6,200,0
2008-11-06,3.42,3.42,3,3.06,1463,0
2008-11-10,3,5.04,3,3.63,4025,0
2008-11-11,3.93,3.93,3.93,3.93,333,0
2008-11-12,4.41,4.41,3.64,3.64,175,0
2008-11-14,4.05,4.41,4.05,4.41,873,0
2008-11-17,4.35,4.35,4.05,4.05,486,0
2008-11-18,4.5,6.51,4.25,4.35,341,0
2008-11-19,4.35,4.35,3.93,3.93,1499,0
2008-11-21,3.96,3.96,3.96,3.96,266,0
2008-11-24,4.2,4.2,4.2,4.2,41,0
2008-11-26,4.5,4.5,3.96,4.38,408,0
2008-11-28,3.93,3.93,3.93,3.93,33,0
2008-12-01,3.93,3.94,3.9,3.9,699,0
2008-12-02,4.5,4.5,3.9,3.9,266,0
2008-12-03,3.9,3.9,3.9,3.9,66,0
2008-12-08,4.5,4.5,3.96,3.96,166,0
2008-12-15,4.5,5.1,3.9,3.9,978,0
2008-12-16,3.93,3.93,3.9,3.9,100,0
2008-12-17,4.77,4.8,3.93,3.93,477,0
2008-12-18,4.92,4.92,3.9,3.9,400,0
2008-12-19,3.9,3.9,3.9,3.9,65,0
2008-12-22,5.4,5.4,4.08,4.08,566,0
2008-12-23,3.9,3.9,3.9,3.9,66,0
2008-12-24,4.08,4.08,4.08,4.08,33,0
2008-12-26,3.9,3.9,3.9,3.9,100,0
2008-12-29,3.9,3.9,3.9,3.9,33,0
2008-12-30,4.42,4.42,3.96,3.96,166,0
2008-12-31,3.81,3.97,3.72,3.94,233,0
2009-01-05,4.29,4.72,4.29,4.72,178,0
2009-01-21,3.9,3.9,3.15,3.15,342,0
2009-01-27,3.6,3.6,3.6,3.6,200,0
2009-01-28,3.6,3.7,3.15,3.7,366,0
2009-02-02,3.15,3.15,3.15,3.15,163,0
2009-02-03,3.24,3.24,3.24,3.24,33,0
2009-02-09,3.57,3.57,3.57,3.57,33,0
2009-02-10,3.57,3.59,3.57,3.59,66,0
2009-02-13,3.24,3.24,3.15,3.15,1001,0
2009-02-19,3.15,3.15,3.15,3.15,533,0
2009-02-20,3,3,2.97,2.97,926,0
2009-02-23,2.7,2.7,2.7,2.7,333,0
2009-02-25,2.5,2.64,2.28,2.28,583,0
2009-02-26,2.64,2.64,2.25,2.25,597,0
2009-02-27,2.35,2.35,2.35,2.35,119,0
2009-03-02,2.49,2.94,2.25,2.4,833,0
2009-03-04,2.37,3.75,2.37,3.75,2014,0
2009-03-06,3,3,3,3,33,0
2009-03-10,3.36,3.78,2.7,2.7,466,0
2009-03-11,2.67,2.67,2.67,2.67,166,0
2009-03-13,2.86,2.86,2.85,2.85,200,0
2009-03-19,2.9,2.9,2.76,2.76,797,0
2009-03-23,3.21,3.21,3.21,3.21,33,0
2009-03-24,2.76,2.76,2.76,2.76,999,0
2009-03-30,3.51,3.51,3.51,3.51,66,0
2009-03-31,3.18,3.36,3.18,3.36,66,0
2009-04-03,3.84,4.35,3.84,4.35,366,0
2009-04-06,3.6,3.6,3.3,3.3,333,0
2009-04-08,3.6,3.6,3.6,3.6,116,0
2009-04-15,3.6,3.6,3.6,3.6,66,0
2009-04-16,3.63,3.63,3.45,3.45,666,0
2009-04-17,3.45,3.45,3.45,3.45,63,0
2009-04-30,3.6,3.6,3.6,3.6,166,0
2009-05-04,3.6,3.6,3.45,3.45,1937,0
2009-05-06,3.54,3.54,3,3,1033,0
2009-05-07,3,6.9,3,5.1,6693,0
2009-05-08,6.6,7.5,5.1,6,3158,0
2009-05-11,5.97,6,5.88,5.88,2399,0
2009-05-12,5.91,6.57,5.91,6.3,1193,0
2009-05-13,5.1,7.2,5.1,6.27,1147,0
2009-05-15,6.3,6.3,6.3,6.3,33,0
2009-05-18,6.3,6.3,6.3,6.3,66,0
2009-05-19,6.15,6.15,5.25,5.25,177,0
2009-05-20,6.15,6.15,6.15,6.15,886,0
2009-05-22,5.25,6.6,3.57,3.6,955,0
2009-05-26,3.6,6.5,3.6,5.97,244,0
2009-05-27,6,6,4.55,4.55,1186,0
2009-05-28,4.71,5.95,4.5,5.73,1729,0
2009-05-29,5.76,6,4.58,6,2123,0
2009-06-01,4.86,4.86,3.87,4.35,1064,0
2009-06-02,5.22,5.4,4.35,4.35,200,0
2009-06-03,5.93,5.93,4.5,5.24,1066,0
2009-06-04,4.65,5.55,4.2,4.38,753,0
2009-06-05,5.34,5.34,4.41,4.65,266,0
2009-06-08,5.31,5.31,5.31,5.31,266,0
2009-06-09,4.29,5.7,4.2,5.7,773,0
2009-06-10,4.38,5.18,4.38,4.77,2139,0
2009-06-11,4.77,4.77,4.44,4.44,1371,0
2009-06-12,4.5,5.31,4.5,4.53,1066,0
2009-06-16,4.5,4.8,4.5,4.5,400,0
2009-06-18,4.5,4.5,4.5,4.5,33,0
2009-06-19,4.5,4.65,4.5,4.65,566,0
2009-06-22,4.35,4.35,4.35,4.35,333,0
2009-06-23,4.35,4.35,4.05,4.05,1933,0
2009-06-24,4.2,4.2,4.2,4.2,533,0
2009-06-25,4.56,4.56,4.56,4.56,100,0
2009-06-26,4.44,4.44,4.05,4.07,591,0
2009-06-29,4.05,4.05,4.05,4.05,308,0
2009-06-30,4.2,4.2,3.96,4.05,1163,0
2009-07-01,4.05,4.05,3.6,3.6,1833,0
2009-07-02,4.05,4.05,4.05,4.05,500,0
2009-07-06,4.35,4.5,4.35,4.49,577,0
2009-07-07,4.05,4.05,4.05,4.05,999,0
2009-07-08,4.39,4.39,4.05,4.05,1033,0
2009-07-09,3.9,4.35,3.9,4.2,266,0
2009-07-10,3.63,3.87,3.33,3.6,1100,0
2009-07-14,4.11,4.11,4.11,4.11,66,0
2009-07-16,3.92,3.92,3.92,3.92,38,0
2009-07-20,3.6,4.09,3.6,4.09,450,0
2009-07-21,3.39,3.78,3.24,3.78,783,0
2009-07-23,3.45,3.45,3.45,3.45,33,0
2009-07-24,3.45,3.45,3.45,3.45,0,0
2009-07-27,3.45,3.45,3.45,3.45,0,0
2009-07-28,3.45,3.45,3.45,3.45,0,0
2009-07-29,3.3,4.35,3.3,3.75,1788,0
2009-07-30,4.28,4.28,4.28,4.28,33,0
2009-07-31,4.28,4.28,4.28,4.28,0,0
2009-08-03,3.81,4.26,3.6,4.26,1018,0
2009-08-04,4.2,4.35,4.2,4.28,1825,0
2009-08-05,3.75,4.23,3.75,4.17,1033,0
2009-08-06,4.17,4.17,4.17,4.17,0,0
2009-08-07,4.17,4.23,3.75,3.75,1216,0
2009-08-10,3.75,3.75,3.75,3.75,0,0
2009-08-11,4.2,4.5,4.2,4.5,1575,0
2009-08-12,4.65,4.65,3.9,4.65,291,0
2009-08-13,4.35,4.35,4.35,4.35,166,0
2009-08-14,3.63,4.48,3.63,4.35,766,0
2009-08-17,4.65,4.95,4.5,4.7,993,0
2009-08-18,4.86,4.95,4.65,4.89,1083,0
2009-08-19,4.95,4.95,3.72,3.72,800,0
2009-08-21,4.2,4.65,4.2,4.65,833,0
2009-08-24,4.2,4.77,4.19,4.76,1442,0
2009-08-25,3.75,4.5,3.75,4.5,756,0
2009-08-26,4.2,4.2,4.2,4.2,166,0
2009-08-28,3.78,4.05,3.75,3.9,3177,0
2009-08-31,3.66,3.75,3.6,3.6,3279,0
2009-09-01,3.6,3.6,3.6,3.6,166,0
2009-09-02,3.9,3.9,3.9,3.9,50,0
2009-09-03,3.66,3.7,3.63,3.7,899,0
2009-09-04,3.63,3.9,3.63,3.9,533,0
2009-09-09,3.87,3.89,3.75,3.75,403,0
2009-09-11,3.75,3.75,3.75,3.75,833,0
2009-09-14,3.93,3.93,3.66,3.92,366,0
2009-09-15,3.87,3.87,3.87,3.87,33,0
2009-09-16,3.63,3.75,3.63,3.75,2666,0
2009-09-21,3.66,3.86,3.63,3.86,869,0
2009-09-23,3.75,3.75,3.6,3.6,2190,0
2009-09-30,3.63,3.63,3.63,3.63,66,0
2009-10-01,3.6,3.6,3.6,3.6,686,0
2009-10-05,3.6,3.6,3.6,3.6,1313,0
2009-10-08,3.45,3.45,3.45,3.45,133,0
2009-10-09,3.6,3.6,3.36,3.36,300,0
2009-10-12,3.36,3.36,3.36,3.36,585,0
2009-10-13,3.36,3.36,3.3,3.3,500,0
2009-10-15,3.3,3.45,3.3,3.3,366,0
2009-10-16,3.3,3.3,3.3,3.3,333,0
2009-10-19,3.24,3.5,3.24,3.5,366,0
2009-10-26,3.33,3.33,3.33,3.33,33,0
2009-10-28,3.33,3.33,3.33,3.33,166,0
2009-10-30,3.51,3.51,3.45,3.45,320,0
2009-11-02,3.33,3.33,3.33,3.33,33,0
2009-11-03,3.33,3.33,3.3,3.3,598,0
2009-11-04,3.3,3.3,3.15,3.15,642,0
2009-11-06,3.3,3.45,3.3,3.45,249,0
2009-11-11,3.75,3.75,3.6,3.6,333,0
2009-11-12,3.3,3.3,3.3,3.3,33,0
2009-11-16,3.3,3.3,3.3,3.3,66,0
2009-11-17,3.45,3.45,3.45,3.45,266,0
2009-11-18,3.54,3.75,3.15,3.15,1899,0
2009-11-25,3.66,3.66,3.25,3.25,1564,0
2009-11-30,3.27,4.68,3.15,3.15,7080,0
2009-12-01,3.24,3.24,3.24,3.24,66,0
2009-12-04,3.35,3.35,3.35,3.35,100,0
2009-12-10,3.3,3.3,3.3,3.3,1899,0
2009-12-11,3.3,3.3,3.24,3.24,666,0
2009-12-14,3.24,3.24,3.24,3.24,33,0
2009-12-16,3.3,4.11,3.24,4.11,133,0
2009-12-17,3.9,3.9,3.27,3.3,372,0
2009-12-18,3.24,3.24,3.24,3.24,35,0
2009-12-21,3.87,3.87,3.24,3.27,263,0
2009-12-23,3.27,3.27,3.24,3.24,1542,0
2010-01-05,3.3,3.3,3.3,3.3,100,0
2010-01-07,3.27,3.27,3.27,3.27,33,0
2010-01-08,3.45,3.45,3.45,3.45,246,0
2010-01-12,3.27,3.27,3.27,3.27,65,0
2010-01-15,3.42,3.42,3.42,3.42,33,0
2010-01-19,3.39,3.45,3.39,3.45,54159,0
2010-01-20,3.75,3.75,3.75,3.75,66,0
2010-01-21,3.84,3.84,3.84,3.84,66,0
2010-01-26,3.66,3.75,3.54,3.75,686,0
2010-01-28,3.45,3.72,3.45,3.72,444,0
2010-01-29,3.6,3.6,3.5,3.5,66,0
2010-02-01,3.51,3.65,3.51,3.65,231,0
2010-02-02,3.48,3.48,3.39,3.39,313,0
2010-02-03,3.36,3.36,3.36,3.36,300,0
2010-02-04,3.36,3.57,3.3,3.54,540,0
2010-02-05,3.3,3.3,3.24,3.24,400,0
2010-02-08,3.39,3.39,3.39,3.39,33,0
2010-02-12,3.24,3.24,3.24,3.24,55,0
2010-02-16,3.24,3.24,3.24,3.24,185,0
2010-02-18,3.3,3.45,3.3,3.45,1016,0
2010-02-23,3.3,3.62,2.88,3.62,5536,0
2010-02-24,3.21,3.24,3,3.15,460,0
2010-02-25,3.27,3.27,3.27,3.27,199,0
2010-02-26,3.15,3.15,3.15,3.15,2166,0
2010-03-01,3.15,3.15,3.15,3.15,166,0
2010-03-02,3.15,3.3,3.15,3.29,318,0
2010-03-03,3.28,3.28,3.28,3.28,66,0
2010-03-04,3.15,3.15,3.15,3.15,266,0
2010-03-05,3.24,3.24,3.24,3.24,3366,0
2010-03-08,3.48,3.6,3.07,3.12,1133,0
2010-03-09,3.45,3.45,3.33,3.33,200,0
2010-03-10,3.3,3.75,3.3,3.69,1732,0
2010-03-11,3.57,3.6,3.57,3.57,293,0
2010-03-12,3.18,3.84,3.18,3.84,466,0
2010-03-15,3.33,3.33,3.3,3.3,333,0
2010-03-16,3.33,3.33,3.33,3.33,133,0
2010-03-17,3.57,3.57,3.09,3.09,1386,0
2010-03-18,3.6,3.75,3.57,3.75,966,0
2010-03-19,3.75,4.32,3.24,3.96,2513,0
2010-03-22,3.54,3.75,3.45,3.75,1018,0
2010-03-24,3.6,3.6,3.6,3.6,33,0
2010-03-26,3.57,3.57,3.57,3.57,118,0
2010-03-29,3.6,3.6,3.48,3.48,120,0
2010-03-30,3.24,3.24,3.24,3.24,109,0
2010-04-01,3.33,3.33,3.33,3.33,166,0
2010-04-05,3.41,3.41,3.41,3.41,60,0
2010-04-06,3.24,3.47,3.24,3.47,216,0
2010-04-08,3.24,3.24,3.24,3.24,133,0
2010-04-09,3.54,3.75,3.54,3.75,873,0
2010-04-12,3.21,3.75,3.21,3.75,211,0
2010-04-14,3.46,3.46,3.46,3.46,66,0
2010-04-21,3.33,3.33,3.33,3.33,403,0
2010-04-22,3.33,4.02,3.18,3.21,5755,0
2010-04-23,3.18,3.18,3.18,3.18,166,0
2010-04-26,3.2,3.2,3.18,3.18,409,0
2010-04-27,3.18,3.18,3.18,3.18,100,0
2010-04-29,3.18,3.75,3.18,3.54,541,0
2010-05-03,3.18,3.18,3.18,3.18,66,0
2010-05-05,3.18,3.18,3.18,3.18,33,0
2010-05-07,3.18,3.18,3.18,3.18,67,0
2010-05-10,3.12,3.14,3.09,3.09,899,0
2010-05-12,3.15,3.18,3.15,3.18,519,0
2010-05-13,3.31,3.31,3.31,3.31,33,0
2010-05-14,3.09,3.09,3.03,3.03,382,0
2010-05-17,3.09,3.09,3.09,3.09,137,0
2010-05-19,3.03,3.03,3.03,3.03,46,0
2010-05-20,3.12,3.12,3.03,3.03,175,0
2010-05-21,3.03,3.03,3.03,3.03,370,0
2010-05-24,3.3,3.3,3.03,3.21,1176,0
2010-05-25,3.21,3.21,3,3,2212,0
2010-05-26,3.1,3.48,3.1,3.48,242,0
2010-05-28,3,3,2.7,2.82,2147,0
2010-06-01,3.51,3.51,2.97,2.97,233,0
2010-06-02,3.21,3.21,3.03,3.03,466,0
2010-06-03,3.39,3.39,3.03,3.03,366,0
2010-06-04,2.82,2.82,2.82,2.82,33,0
2010-06-07,2.82,2.85,2.76,2.76,218,0
2010-06-08,3.09,3.09,2.76,2.76,557,0
2010-06-09,3.09,3.09,2.97,2.97,237,0
2010-06-10,2.86,2.86,2.86,2.86,166,0
2010-06-11,2.76,2.76,2.76,2.76,50,0
2010-06-14,2.76,2.76,2.76,2.76,100,0
2010-06-15,2.76,2.76,2.76,2.76,33,0
2010-06-21,2.79,2.79,2.79,2.79,33,0
2010-06-25,2.79,2.79,2.79,2.79,36,0
2010-06-29,2.79,2.79,2.79,2.79,336,0
2010-06-30,2.76,2.76,2.76,2.76,1666,0
2010-07-13,2.85,2.85,2.85,2.85,106,0
2010-07-14,2.82,2.85,2.82,2.85,666,0
2010-07-20,2.85,2.85,2.85,2.85,580,0
2010-07-21,2.76,2.76,2.76,2.76,666,0
2010-07-22,2.85,3,2.85,3,475,0
2010-07-23,2.97,3,2.97,2.99,544,0
2010-07-27,2.97,3.03,2.97,3.03,999,0
2010-08-02,2.76,3,2.76,3,91,0
2010-08-03,2.49,2.64,2.49,2.64,125,0
2010-08-04,2.85,3.09,2.64,2.75,1984,0
2010-08-10,2.55,2.55,2.31,2.31,300,0
2010-08-13,2.31,2.31,2.31,2.31,266,0
2010-08-16,1.77,1.8,1.59,1.59,1033,0
2010-08-17,1.8,3,1.8,2.73,2849,0
2010-08-18,2.25,2.25,2.25,2.25,33,0
2010-08-19,2.25,2.25,2.25,2.25,66,0
2010-08-23,2.28,2.28,2.03,2.08,333,0
2010-08-26,2.22,2.22,2.22,2.22,34,0
2010-08-27,2.54,2.73,2.4,2.73,666,0
2010-08-30,2.73,2.76,2.7,2.76,1264,0
2010-09-01,2.1,2.1,1.65,1.74,1099,0
2010-09-02,1.75,3,1.05,1.08,24173,0
2010-09-03,1.15,1.59,0.9,0.9,35195,0
2010-09-07,0.99,1.32,0.99,1.2,16741,0
2010-09-08,1.35,1.35,1.05,1.32,7241,0
2010-09-09,1.33,1.33,1.2,1.2,259,0
2010-09-10,1.29,1.29,1.29,1.29,4599,0
2010-09-13,1.32,1.44,1.32,1.38,4100,0
2010-09-14,1.44,1.77,1.44,1.77,12657,0
2010-09-15,1.8,2.46,1.8,2.4,19982,0
2010-09-16,2.43,2.46,2.22,2.28,18880,0
2010-09-17,2.34,2.46,2.34,2.46,843,0
2010-09-20,2.22,2.28,2.1,2.28,3899,0
2010-09-21,2.13,2.28,1.96,2.28,1799,0
2010-09-22,1.98,2.22,1.98,2.22,2327,0
2010-09-23,1.95,2.28,1.95,2.28,1723,0
2010-09-24,2.28,2.4,2,2.4,1743,0
2010-09-27,2.1,2.82,1.98,2.73,12470,0
2010-09-28,2.56,2.56,2.46,2.46,100,0
2010-09-29,2.55,2.55,2.55,2.55,66,0
2010-09-30,2.7,2.82,2.7,2.82,783,0
2010-10-01,2.82,3,2.76,3,2733,0
2010-10-04,3,3,2.46,2.46,475,0
2010-10-05,2.55,2.55,1.92,2.25,6124,0
2010-10-06,2.25,2.51,2.1,2.22,6263,0
2010-10-07,2.4,2.4,2.4,2.4,4202,0
2010-10-08,2.4,2.42,2.4,2.42,2418,0
2010-10-11,2.58,2.58,2.43,2.43,799,0
2010-10-15,2.01,2.25,2.01,2.25,130,0
2010-10-18,2.27,2.27,2.25,2.25,88,0
2010-10-19,2.16,2.25,2.16,2.25,699,0
2010-10-20,2.25,2.25,2.16,2.16,266,0
2010-10-21,2.16,2.16,2.16,2.16,66,0
2010-10-22,2.16,2.16,2.16,2.16,200,0
2010-10-26,2.07,2.5,2.07,2.29,150,0
2010-10-29,2.25,2.25,2.25,2.25,41,0
2010-11-02,2.1,2.25,2.1,2.1,200,0
2010-11-03,2.25,2.25,2.25,2.25,33,0
2010-11-04,2.25,2.25,2.25,2.25,68901,0
2010-11-05,2.25,2.25,2.14,2.25,4049,0
2010-11-08,2.14,2.25,2.14,2.25,712,0
2010-11-11,2.25,2.25,2.25,2.25,2833,0
2010-11-16,2.04,2.04,2.04,2.04,33,0
2010-11-18,2.91,2.91,2.13,2.22,233,0
2010-11-19,2.1,2.1,2.04,2.04,233,0
2010-11-23,2.07,2.1,2.07,2.1,1366,0
2010-11-24,2.1,2.1,1.9,2.07,922,0
2010-11-26,2.07,2.07,2.07,2.07,66,0
2010-12-01,2.1,2.1,2.1,2.1,1235,0
2010-12-03,1.99,2.04,1.99,2.04,100,0
2010-12-06,2.01,2.1,2.01,2.1,233,0
2010-12-08,2.1,2.1,1.2,1.62,30818,0
2010-12-09,1.59,1.59,1.59,1.59,33,0
2010-12-10,1.59,1.76,1.59,1.73,1392,0
2010-12-13,1.5,2.04,1.5,1.56,2940,0
2010-12-14,1.53,1.71,1.53,1.68,636,0
2010-12-15,1.67,1.8,1.65,1.8,3583,0
2010-12-16,1.65,1.8,1.65,1.8,616,0
2010-12-17,1.8,1.8,1.8,1.8,33,0
2010-12-20,1.89,1.89,1.89,1.89,1766,0
2010-12-21,1.8,1.95,1.8,1.95,2424,0
2010-12-23,1.8,1.8,1.8,1.8,93,0
2010-12-27,1.82,2.01,1.82,1.83,1099,0
2010-12-28,1.84,1.84,1.84,1.84,333,0
2010-12-29,1.83,2.1,1.83,2.04,5543,0
2010-12-30,2.1,2.1,1.89,2.04,4066,0
2011-01-03,2.06,2.06,2,2,330,0
2011-01-04,2.1,2.12,1.98,2.1,5647,0
2011-01-06,0.86,2.1,0.86,2.02,1258,0
2011-01-07,1.52,2.99,1.52,2.09,8612,0
2011-01-10,1.95,2.78,1.76,2.68,1900,0
2011-01-11,2.26,2.67,2.25,2.67,533,0
2011-01-12,2.25,2.25,2.25,2.25,506,0
2011-01-13,2.3,2.3,1.75,2.05,4053,0
2011-01-14,2,2.25,2,2,633,0
2011-01-18,2.02,2.04,2,2.04,1633,0
2011-01-19,2,2.3,1.85,2.3,8087,0
2011-01-21,2.29,3,2.29,2.81,10102,0
2011-01-24,2.85,3.1,2.56,3,16007,0
2011-01-25,3,4.89,2.83,4.73,113250,0
2011-01-26,4.79,4.79,3.11,3.49,203673,0
2011-01-27,3.53,3.56,3.14,3.32,20557,0
2011-01-28,3.14,3.16,2.78,2.93,10671,0
2011-01-31,2.98,4.05,2.11,3.75,208796,0
2011-02-01,3.96,3.96,3.2,3.55,97877,0
2011-02-02,3.5,3.67,3.5,3.6,2485,0
2011-02-03,3.52,3.53,3.5,3.52,3744,0
2011-02-04,3.5,3.62,3.31,3.33,8781,0
2011-02-07,3.43,3.73,3.43,3.68,28217,0
2011-02-08,3.64,3.96,3.63,3.86,5209,0
2011-02-10,3.8,3.97,3.69,3.75,57201,0
2011-02-11,3.75,3.87,3.75,3.87,2800,0
2011-02-14,3.73,3.73,3.68,3.68,4512,0
2011-02-15,3.98,3.98,3.98,3.98,100,0
2011-02-16,3.77,3.77,3.56,3.69,2884,0
2011-02-17,3.87,3.96,3.59,3.59,46288,0
2011-02-18,3.66,3.93,3.66,3.9,111603,0
2011-02-22,3.73,3.73,2.95,2.95,36180,0
2011-02-23,3.18,3.21,2.95,2.95,7417,0
2011-02-24,2.95,3.08,2.9,3.08,3748,0
2011-02-25,2.72,2.89,2.72,2.89,1249,0
2011-02-28,2.89,2.95,2.89,2.95,298,0
2011-03-01,3.1,3.1,3.1,3.1,200,0
2011-03-02,2.72,2.98,2.72,2.98,415,0
2011-03-07,2.7,2.88,2.67,2.67,3700,0
2011-03-08,2.57,2.58,2.4,2.4,2370,0
2011-03-09,2.49,2.49,2.18,2.27,3699,0
2011-03-10,2.28,2.43,2.01,2.24,3499,0
2011-03-11,2.05,2.27,2.03,2.27,600,0
2011-03-15,2.23,2.28,2.23,2.28,2496,0
2011-03-17,2.07,2.12,2.06,2.12,766,0
2011-03-18,2.06,2.06,2.05,2.05,1689,0
2011-03-23,2.01,2.01,1.99,1.99,1000,0
2011-03-25,1.95,1.95,1.95,1.95,200,0
2011-03-28,1.88,1.91,1.88,1.91,942,0
2011-03-29,1.8,1.8,1.8,1.8,235,0
2011-03-30,1.99,2.39,1.99,2.3,4286,0
2011-03-31,2.32,2.39,2.05,2.25,4338,0
2011-04-01,2.32,2.32,1.91,1.96,3601,0
2011-04-04,1.95,1.99,1.9,1.9,4766,0
2011-04-05,2.29,2.39,2.25,2.34,9011,0
2011-04-06,2.46,2.99,2.34,2.44,40689,0
2011-04-07,2.45,2.53,1.95,2.11,8653,0
2011-04-08,2.14,2.2,2.12,2.12,1506,0
2011-04-11,2.11,2.4,2.11,2.26,1000,0
2011-04-12,2.39,2.4,2.2,2.4,2700,0
2011-04-13,2.36,2.51,2.2,2.2,1387,0
2011-04-14,2.05,2.15,2.05,2.11,1197,0
2011-04-15,2.06,2.06,1.86,1.91,4416,0
2011-04-18,2.11,2.11,1.87,1.9,1256,0
2011-04-19,1.89,1.9,1.8,1.8,2451,0
2011-04-20,1.8,1.87,1.78,1.87,1101,0
2011-04-21,1.9,1.9,1.84,1.84,400,0
2011-04-25,1.85,1.9,1.8,1.8,680,0
2011-04-27,1.83,1.83,1.83,1.83,500,0
2011-04-29,1.86,1.91,1.86,1.91,300,0
2011-05-02,1.85,1.85,1.85,1.85,215,0
2011-05-03,1.9,1.98,1.9,1.98,660,0
2011-05-04,1.99,1.99,1.99,1.99,495,0
2011-05-09,1.85,1.99,1.85,1.94,2530,0
2011-05-12,1.83,1.83,1.83,1.83,100,0
2011-05-13,1.99,2,1.98,1.98,900,0
2011-05-16,1.93,1.93,1.93,1.93,100,0
2011-05-17,1.95,2,1.81,2,4820,0
2011-05-23,1.82,1.86,1.8,1.8,12398,0
2011-05-24,1.8,1.8,1.78,1.78,900,0
2011-05-25,1.8,1.8,1.8,1.8,300,0
2011-05-26,1.79,1.79,1.79,1.79,125,0
2011-05-27,1.78,1.78,1.78,1.78,500,0
2011-05-31,1.75,1.79,1.74,1.79,2300,0
2011-06-06,1.77,1.77,1.77,1.77,100,0
2011-06-08,1.85,1.85,1.85,1.85,100,0
2011-06-09,1.76,1.83,1.75,1.83,592,0
2011-06-10,1.85,2,1.68,1.71,2271,0
2011-06-14,1.92,1.93,1.92,1.93,1339,0
2011-06-15,1.66,1.98,1.6,1.74,2392,0
2011-06-16,1.92,1.98,1.92,1.98,1886,0
2011-06-17,2,2,2,2,1620,0
2011-06-21,1.92,1.99,1.9,1.99,1873,0
2011-06-22,1.91,1.91,1.81,1.81,2600,0
2011-06-23,1.81,1.81,1.81,1.81,200,0
2011-06-27,1.75,1.8,1.47,1.67,10013,0
2011-06-28,1.67,1.91,1.52,1.7,32166,0
2011-06-30,1.67,1.71,1.55,1.64,3200,0
2011-07-05,1.6,1.72,1.6,1.6,1000,0
2011-07-07,1.62,1.62,1.61,1.61,266,0
2011-07-08,1.8,1.97,1.8,1.86,3500,0
2011-07-11,1.74,1.99,1.74,1.88,2674,0
2011-07-13,1.83,1.86,1.83,1.85,1730,0
2011-07-14,1.84,1.84,1.68,1.68,4141,0
2011-07-15,1.78,1.78,1.68,1.68,400,0
2011-07-18,1.67,1.67,1.65,1.65,364,0
2011-07-20,1.65,1.65,1.65,1.65,300,0
2011-07-21,1.73,1.73,1.72,1.72,2100,0
2011-07-25,1.63,1.67,1.49,1.62,1300,0
2011-07-28,1.59,1.59,1.59,1.59,100,0
2011-07-29,1.75,1.77,1.75,1.77,810,0
2011-08-03,1.68,1.68,1.47,1.49,2528,0
2011-08-04,1.52,1.85,1.48,1.48,3933,0
2011-08-08,1.44,1.5,1.44,1.5,637,0
2011-08-09,1.44,1.44,1.44,1.44,200,0
2011-08-10,1.65,1.85,1.45,1.54,4688,0
2011-08-11,1.5,1.75,1.5,1.75,1690,0
2011-08-12,1.78,1.78,1.59,1.72,1712,0
2011-08-15,1.71,1.79,1.5,1.74,1302,0
2011-08-16,1.84,1.85,1.84,1.85,700,0
2011-08-18,1.56,1.8,1.56,1.8,360,0
2011-08-19,1.76,1.78,1.62,1.7,1957,0
2011-08-22,1.57,1.57,1.43,1.5,1704,0
2011-08-24,1.61,1.61,1.38,1.38,1192,0
2011-08-26,1.77,1.79,1.77,1.79,3912,0
2011-08-29,1.54,1.54,1.54,1.54,100,0
2011-08-30,1.54,1.54,1.54,1.54,100,0
2011-08-31,1.55,1.55,1.55,1.55,100,0
2011-09-02,1.76,1.76,1.7,1.7,300,0
2011-09-07,1.69,1.69,1.69,1.69,100,0
2011-09-09,1.7,1.7,1.7,1.7,141,0
2011-09-15,1.55,1.78,1.55,1.78,2257,0
2011-09-19,1.55,1.55,1.55,1.55,760,0
2011-09-20,1.54,1.54,1.54,1.54,567,0
2011-09-23,1.78,1.78,1.77,1.77,350,0
2011-09-27,1.54,1.54,1.54,1.54,150,0
2011-09-30,1.567,1.567,1.55,1.55,1083,0
2011-10-03,1.55,1.55,1.5,1.5,4798,0
2011-10-04,1.5,1.5,1.5,1.5,1500,0
2011-10-05,1.5,1.52,1.5,1.52,2100,0
2011-10-10,1.52,1.52,1.52,1.52,300,0
2011-10-12,1.5,1.51,1.4,1.42,2817,0
2011-10-14,1.45,1.45,1.45,1.45,1000,0
2011-10-17,1.4,1.4,1.4,1.4,250,0
2011-10-18,1.44,1.76,1.4,1.65,9900,0
2011-10-19,1.7,1.7,1.46,1.46,1550,0
2011-10-20,1.47,1.47,1.47,1.47,400,0
2011-10-21,1.46,1.48,1.46,1.46,500,0
2011-10-24,1.46,1.46,1.4,1.44,3212,0
2011-10-25,1.43,1.45,1.43,1.43,516,0
2011-10-27,1.43,1.43,1.43,1.43,566,0
2011-10-28,1.43,1.48,1.4,1.48,7866,0
2011-11-01,1.47,1.47,1.4,1.47,200,0
2011-11-08,1.4,1.4,1.4,1.4,200,0
2011-11-11,1.41,1.41,1.4,1.4,1170,0
2011-11-14,1.49,1.49,1.49,1.49,500,0
2011-11-16,1.48,1.48,1.48,1.48,466,0
2011-11-18,1.4,1.41,1.34,1.41,3187,0
2011-11-23,1.4,1.45,1.22,1.45,11095,0
2011-11-28,1.25,1.28,1.25,1.27,1200,0
2011-12-02,1.44,1.44,1.25,1.25,1200,0
2011-12-05,1.28,1.28,1.24,1.24,5933,0
2011-12-06,1.3,1.3,1.25,1.3,1300,0
2011-12-07,1.3,1.3,1.3,1.3,401,0
2011-12-09,1.3,1.3,1.3,1.3,900,0
2011-12-12,1.3,1.3,1.3,1.3,400,0
2011-12-13,1.3,1.31,1.3,1.31,224,0
2011-12-15,1.31,1.45,1.31,1.39,1758,0
2011-12-16,1.3,1.45,1.3,1.3,2204,0
2011-12-19,1.36,1.36,1.19,1.19,2308,0
2011-12-20,1.33,1.33,1.19,1.19,400,0
2011-12-21,1.2,1.2,1.19,1.19,1033,0
2011-12-22,1.25,1.36,1.25,1.36,7254,0
2011-12-27,1.21,1.46,1.15,1.28,11075,0
2011-12-28,1.26,1.26,1.06,1.06,2133,0
2011-12-29,1.15,1.28,1.11,1.15,5308,0
2011-12-30,1.25,1.2525,1.1485,1.15,1200,0
2012-01-03,1.25,1.25,1.2,1.22,2393,0
2012-01-05,1.08,1.4,1.08,1.39,5379,0
2012-01-06,1.3,1.46,1.15,1.45,6509,0
2012-01-09,1.44,1.44,1.26,1.26,417,0
2012-01-10,1.39,1.45,1.37,1.37,616,0
2012-01-11,1.45,1.45,1.25,1.32,6875,0
2012-01-12,1.44,1.44,1.25,1.25,665,0
2012-01-13,1.42,1.42,1.35,1.41,4580,0
2012-01-17,1.35,1.35,1.35,1.35,200,0
2012-01-18,1.26,1.4,1.25,1.4,2589,0
2012-01-19,1.4,1.4,1.4,1.4,100,0
2012-01-20,1.35,1.35,1.28,1.35,4550,0
2012-01-24,1.35,1.35,1.25,1.25,2966,0
2012-01-26,1.27,1.27,1.25,1.25,300,0
2012-01-30,1.25,1.26,1.19,1.21,1201,0
2012-01-31,1.24,1.25,1.24,1.25,1750,0
2012-02-01,1.25,1.25,1.25,1.25,550,0
2012-02-06,1.18,1.22,1.18,1.18,1916,0
2012-02-07,1.15,1.15,1.15,1.15,368,0
2012-02-08,1.15,1.2,1.15,1.16,6319,0
2012-02-10,1.13,1.13,1.13,1.13,466,0
2012-02-13,1.17,1.22,1.17,1.22,250,0
2012-02-14,1.26,1.27,1.26,1.27,500,0
2012-02-15,1.3,1.42,1.15,1.4,11451,0
2012-02-16,1.29,1.42,1.25,1.34,802,0
2012-02-17,1.2,1.27,1.2,1.21,365,0
2012-02-21,1.28,1.33,1.28,1.3,367,0
2012-02-22,1.39,1.39,1.39,1.39,100,0
2012-02-24,1.38,1.38,1.38,1.38,500,0
2012-02-29,1.2,1.3,1.17,1.3,8932,0
2012-03-07,1.26,1.26,1.2566,1.2566,533,0
2012-03-08,1.36,1.37,1.36,1.37,1883,0
2012-03-15,1.24,1.24,1.24,1.24,899,0
2012-03-16,1.24,1.27,1.18,1.27,2600,0
2012-03-20,1.25,1.25,1.17,1.17,1004,0
2012-03-21,1.17,1.17,1.09,1.12,7113,0
2012-03-23,1.1275,1.1275,1.1275,1.1275,134,0
2012-03-26,1.1,1.1,0.71,0.91,14816,0
2012-03-27,1.05,1.1199,0.95,1.109,15912,0
2012-03-28,1.12,1.16,1.1,1.1,7136,0
2012-03-29,1.088,1.088,0.9508,0.9508,400,0
2012-03-30,0.9901,0.9901,0.9901,0.9901,300,0
2012-04-03,0.9502,0.9502,0.9,0.9502,1290,0
2012-04-04,0.9,0.9,0.9,0.9,200,0
2012-04-05,0.99,1.46,0.99,1.11,88920,0
2012-04-09,1.21,1.59,1.11,1.35,72202,0
2012-04-10,1.6,1.6,1.16,1.27,28858,0
2012-04-11,1.2,1.45,1.13,1.15,56412,0
2012-04-12,1.29,1.32,1.1,1.1,17063,0
2012-04-13,1.19,3.34,1.19,2.07,2133710,0
2012-04-16,1.86,2,1.42,1.67,217510,0
2012-04-17,1.58,1.96,1.55,1.66,128160,0
2012-04-18,1.67,1.73,1.54,1.59,27558,0
2012-04-19,1.65,2.45,1.63,2.06,481837,0
2012-04-20,2.25,2.74,2.121,2.23,286595,0
2012-04-23,2.27,3,2.2,2.81,305415,0
2012-04-24,3.1,5.98,3.1,4.55,1707584,0
2012-04-25,4.55,5.64,4.5,5,847262,0
2012-04-26,4.58,4.93,3.85,4.13,346080,0
2012-04-27,3.76,4.5,3.69,3.78,173071,0
2012-04-30,4,4.12,3.78,3.96,66563,0
2012-05-01,4.1,4.1,3.4,3.62,76583,0
2012-05-02,3.63,3.63,3.14,3.14,127522,0
2012-05-03,3.15,3.34,3.14,3.1501,49207,0
2012-05-04,3.23,3.4,2.94,2.95,57459,0
2012-05-07,2.9,2.9,2.66,2.68,97679,0
2012-05-08,2.68,2.71,2.5,2.57,66588,0
2012-05-09,2.9,2.9,2.4,2.56,93355,0
2012-05-10,2.59,2.77,2.25,2.35,108874,0
2012-05-11,2.31,2.39,2.17,2.28,70128,0
2012-05-14,2.05,2.37,2.05,2.32,58049,0
2012-05-15,2.25,2.25,2.01,2.01,26473,0
2012-05-16,2.11,2.2,2.02,2.15,25548,0
2012-05-17,2.1,2.1,2.01,2.01,21704,0
2012-05-18,1.99,2.22,1.99,2.06,22837,0
2012-05-21,2.05,2.21,2.05,2.05,11252,0
2012-05-22,2.03,2.09,1.7761,1.82,26224,0
2012-05-23,1.9,2.57,1.9,2.23,195420,0
2012-05-24,2.2,2.68,2.17,2.3,111061,0
2012-05-25,2.48,2.48,2.25,2.33,25814,0
2012-05-29,2.29,2.4577,2.1701,2.34,24142,0
2012-05-30,2.35,2.35,2.185,2.2,5052,0
2012-05-31,2.21,2.38,2.21,2.28,10847,0
2012-06-01,2.27,2.27,2.14,2.2499,8688,0
2012-06-04,2.14,2.2,2.059,2.2,9335,0
2012-06-05,2.12,2.2799,1.96,2,7490,0
2012-06-06,2.05,2.24,2.05,2.1001,25022,0
2012-06-07,2.1,2.58,2.1,2.121,47670,0
2012-06-08,2.14,2.31,2.14,2.3,4080,0
2012-06-11,2.18,2.22,2.18,2.2,2053,0
2012-06-12,2.15,2.26,2.11,2.11,4040,0
2012-06-13,2.11,2.152,1.87,1.87,8277,0
2012-06-14,2.03,2.04,1.87,2.03,20335,0
2012-06-15,2.03,2.74,1.88,2.74,99373,0
2012-06-18,2.74,2.74,2.08,2.46,57121,0
2012-06-19,2.42,2.5,2.01,2.41,22880,0
2012-06-20,2.47,2.5,2.3001,2.49,9770,0
2012-06-21,2.48,2.48,2.26,2.3399,12125,0
2012-06-22,2.33,2.37,2.25,2.37,2668,0
2012-06-25,2.4599,2.4599,2.2604,2.2862,2790,0
2012-06-26,2.27,2.35,2.05,2.1517,28699,0
2012-06-27,2.13,2.17,2.1,2.1,5153,0
2012-06-28,2.0501,2.3399,2,2.0801,19032,0
2012-06-29,2.02,2.16,1.92,1.95,17485,0
2012-07-02,2.08,2.09,1.97,2.07,2200,0
2012-07-03,1.9801,2.2902,1.9801,2.01,9542,0
2012-07-05,2,2.06,2,2.06,1360,0
2012-07-06,2,2.25,2,2.07,14567,0
2012-07-09,2.23,2.28,2.08,2.15,4150,0
2012-07-10,2.15,2.15,2.1399,2.1399,600,0
2012-07-11,2.12,2.2,2.05,2.2,3930,0
2012-07-12,2.01,2.1,2.01,2.08,1300,0
2012-07-13,2.05,2.1899,2.01,2.01,6406,0
2012-07-16,2.03,2.03,2.03,2.03,100,0
2012-07-17,1.97,2.0999,1.97,2.04,13480,0
2012-07-18,1.9601,2.0482,1.96,2.0482,2430,0
2012-07-19,2.04,2.04,1.978,2.0392,4810,0
2012-07-20,1.99,1.99,1.99,1.99,960,0
2012-07-23,1.9505,2.0399,1.95,2,3041,0
2012-07-24,2.03,2.03,2,2.01,3622,0
2012-07-25,2.0095,2.1799,1.95,2.1499,12662,0
2012-07-26,2.07,2.07,1.95,2.07,19678,0
2012-07-27,2.12,2.1399,2.06,2.06,1464,0
2012-07-30,2.0101,2.1,2.0101,2.1,598,0
2012-07-31,2.01,2.0101,1.95,1.95,4000,0
2012-08-01,2.02,2.05,2.02,2.05,3806,0
2012-08-03,2.05,2.05,1.95,1.95,4560,0
2012-08-06,1.95,2.0395,1.95,1.96,5430,0
2012-08-07,1.98,1.98,1.96,1.96,500,0
2012-08-08,1.96,2.0399,1.96,2.0399,2000,0
2012-08-09,1.95,1.95,1.95,1.95,100,0
2012-08-10,1.95,2,1.95,2,1245,0
2012-08-13,1.95,1.99,1.89,1.89,4325,0
2012-08-14,1.86,1.8601,1.7,1.8499,23398,0
2012-08-15,1.74,1.82,1.72,1.75,9925,0
2012-08-16,1.76,1.84,1.76,1.776,11526,0
2012-08-17,1.8,1.8,1.79,1.79,2700,0
2012-08-20,1.79,1.83,1.7,1.74,4023,0
2012-08-21,1.83,1.84,1.83,1.83,748,0
2012-08-22,1.83,1.84,1.7,1.79,4621,0
2012-08-23,1.71,1.778,1.71,1.778,2205,0
2012-08-24,1.79,2,1.7,1.75,12062,0
2012-08-27,1.74,1.77,1.74,1.75,882,0
2012-08-28,1.76,1.76,1.74,1.76,1600,0
2012-08-29,1.73,1.73,1.51,1.6899,7350,0
2012-08-30,1.61,1.61,1.45,1.45,6491,0
2012-08-31,1.45,1.4999,1.21,1.3999,13155,0
2012-09-04,1.3894,1.4499,1.33,1.4499,1740,0
2012-09-05,1.43,1.43,1.43,1.43,150,0
2012-09-06,1.39,1.5,1.35,1.5,1609,0
2012-09-07,1.42,1.59,1.4,1.55,8326,0
2012-09-10,1.509,1.56,1.509,1.56,700,0
2012-09-11,1.55,1.55,1.37,1.5299,3415,0
2012-09-12,1.38,1.553,1.35,1.5099,9395,0
2012-09-13,1.47,1.47,1.33,1.4599,2766,0
2012-09-14,1.45,1.5,1.15,1.46,13465,0
2012-09-17,1.38,1.49,1.38,1.49,1100,0
2012-09-18,1.39,1.4517,1.39,1.45,2330,0
2012-09-19,1.28,1.38,1.25,1.38,10673,0
2012-09-21,1.31,1.44,1.31,1.44,5829,0
2012-09-24,1.3587,1.45,1.328,1.4,2839,0
2012-09-26,1.32,1.33,1.32,1.33,600,0
2012-09-27,1.34,1.54,1.2,1.28,5602,0
2012-10-01,1.2,1.28,1.2,1.2554,3450,0
2012-10-02,1.35,1.38,1.24,1.3,5986,0
2012-10-03,1.3,1.3292,1.3,1.3292,255,0
2012-10-04,1.35,1.35,1.2,1.2,2650,0
2012-10-05,1.26,1.33,1.2,1.33,2723,0
2012-10-08,1.3299,1.3299,1.32,1.32,300,0
2012-10-09,1.32,1.32,1.32,1.32,105,0
2012-10-10,1.42,1.42,1.33,1.33,6070,0
2012-10-11,1.36,1.36,1.25,1.2733,1434,0
2012-10-12,1.27,1.27,1.27,1.27,500,0
2012-10-16,1.26,1.3,1.26,1.3,200,0
2012-10-17,1.27,1.27,1.25,1.25,700,0
2012-10-18,1.4096,1.4096,1.3,1.3017,1407,0
2012-10-19,1.38,1.38,1.3699,1.3699,300,0
2012-10-22,1.34,1.3408,1.34,1.34,4000,0
2012-10-23,1.34,1.34,1.34,1.34,100,0
2012-10-24,1.33,1.4,1.3299,1.4,3480,0
2012-10-25,1.38,1.57,1.38,1.41,17152,0
2012-10-26,1.47,1.6383,1.41,1.47,1980,0
2012-10-31,1.61,1.61,1.562,1.562,580,0
2012-11-01,1.45,1.48,1.45,1.48,400,0
2012-11-02,1.5,1.5,1.342,1.45,2720,0
2012-11-05,1.46,1.49,1.27,1.4193,11596,0
2012-11-06,1.5001,1.5005,1.5,1.5,1000,0
2012-11-08,1.46,1.4601,1.46,1.4601,2400,0
2012-11-09,1.5399,1.55,1.5399,1.55,2500,0
2012-11-12,1.58,1.7,1.58,1.7,770,0
2012-11-13,1.68,3.05,1.68,2.26,881616,0
2012-11-14,2.14,2.37,1.84,1.96,176636,0
2012-11-15,2.07,2.07,1.5701,1.7,103876,0
2012-11-16,1.87,1.87,1.6,1.66,26800,0
2012-11-19,1.84,2.63,1.67,2.11,414845,0
2012-11-20,2.35,2.35,1.95,2.03,99387,0
2012-11-21,2,2.0599,1.79,1.92,47920,0
2012-11-23,1.9401,1.9401,1.76,1.83,22837,0
2012-11-26,1.8,2.1099,1.59,1.84,42570,0
2012-11-27,2.19,2.19,1.82,1.95,8709,0
2012-11-28,1.95,2.15,1.81,2.04,42216,0
2012-11-29,2.1843,2.2,1.93,2.1299,25249,0
2012-11-30,2,2,1.8,1.88,17162,0
2012-12-03,1.92,1.9899,1.86,1.86,4010,0
2012-12-04,1.8601,2.0899,1.86,1.9,18015,0
2012-12-05,1.81,1.9499,1.81,1.91,2273,0
2012-12-06,1.85,1.95,1.85,1.95,2871,0
2012-12-07,1.94,3.38,1.87,2.74,1029046,0
2012-12-10,2.54,2.61,2.15,2.23,117269,0
2012-12-11,2.23,2.45,2.18,2.19,69482,0
2012-12-12,2.24,2.3499,2.15,2.2001,30510,0
2012-12-13,2.21,2.21,2.05,2.17,60429,0
2012-12-14,2.1999,2.1999,2.1301,2.19,6020,0
2012-12-17,2.2,2.21,2.04,2.2,18955,0
2012-12-18,2.15,2.2,2.0701,2.19,5806,0
2012-12-19,2.1899,2.4599,2.11,2.3599,52827,0
2012-12-20,2.43,3.12,2.15,2.38,308478,0
2012-12-21,2.33,2.35,2.22,2.3099,15560,0
2012-12-24,2.2501,2.4699,2.25,2.3,28004,0
2012-12-26,2.31,2.4499,2.31,2.36,15778,0
2012-12-27,2.4,2.59,2.31,2.36,46159,0
2012-12-28,2.35,2.35,2.25,2.3,35200,0
2012-12-31,2.25,2.3699,2.25,2.31,14938,0
2013-01-02,2.42,2.42,2.26,2.37,22419,0
2013-01-03,2.45,2.45,2.29,2.4199,10024,0
2013-01-04,2.43,3.35,2.42,2.82,457752,0
2013-01-07,2.98,3,2.69,2.74,53628,0
2013-01-08,3.04,3.2,2.77,2.8,67530,0
2013-01-09,2.84,2.98,2.75,2.87,29951,0
2013-01-10,2.89,2.96,2.817,2.93,31046,0
2013-01-11,2.81,2.959,2.81,2.93,6934,0
2013-01-14,2.88,2.88,2.8301,2.88,573,0
2013-01-15,3,3.05,2.84,2.92,29584,0
2013-01-16,2.88,3.06,2.79,2.81,30303,0
2013-01-17,3,3,2.8,2.86,31867,0
2013-01-18,2.85,2.96,2.78,2.79,28210,0
2013-01-22,2.78,2.95,2.78,2.94,5507,0
2013-01-23,2.94,2.98,2.83,2.9,10300,0
2013-01-24,2.9,2.9,2.8301,2.8699,8810,0
2013-01-25,2.9,2.9,2.79,2.79,6170,0
2013-01-28,2.63,2.87,2.62,2.85,22460,0
2013-01-29,2.88,2.91,2.8121,2.88,2399,0
2013-01-30,2.8224,2.87,2.8224,2.87,800,0
2013-01-31,2.87,2.87,2.76,2.77,2700,0
2013-02-01,2.83,2.91,2.83,2.83,6777,0
2013-02-04,2.95,3.29,2.78,2.78,121709,0
2013-02-05,2.8,2.872,2.7,2.78,12555,0
2013-02-06,2.74,2.8301,2.7,2.8,9536,0
2013-02-07,2.9,2.9,2.84,2.89,8667,0
2013-02-08,2.8799,2.9,2.8464,2.9,8618,0
2013-02-11,2.8501,2.8505,2.84,2.85,4284,0
2013-02-12,2.8501,2.86,2.791,2.86,2565,0
2013-02-13,2.92,2.92,2.8899,2.89,5002,0
2013-02-14,2.9299,2.9299,2.75,2.83,1765,0
2013-02-15,2.9199,3.0599,2.8,2.97,16625,0
2013-02-19,2.92,2.956,2.8,2.956,7981,0
2013-02-20,2.83,2.96,2.8,2.8,6372,0
2013-02-21,2.85,2.88,2.85,2.88,700,0
2013-02-22,2.9,2.94,2.852,2.94,3093,0
2013-02-25,2.8301,2.8699,2.77,2.77,2897,0
2013-02-26,2.85,2.86,2.77,2.8378,2672,0
2013-02-27,2.88,2.918,2.78,2.83,4365,0
2013-02-28,2.83,2.85,2.79,2.85,3492,0
2013-03-01,2.8001,2.8001,2.793,2.793,1488,0
2013-03-04,2.81,2.91,2.7725,2.82,13309,0
2013-03-05,2.8499,2.97,2.8499,2.89,9234,0
2013-03-06,2.88,3.48,2.88,2.99,254556,0
2013-03-07,3.04,3.09,2.8,2.96,26583,0
2013-03-08,2.97,2.98,2.8,2.8588,22470,0
2013-03-11,2.9,2.95,2.85,2.86,8746,0
2013-03-12,2.93,2.94,2.86,2.86,7505,0
2013-03-13,2.86,3,2.85,2.94,15400,0
2013-03-14,2.95,2.95,2.86,2.86,10690,0
2013-03-15,2.9,2.99,2.9,2.9,5720,0
2013-03-18,2.86,3,2.8,2.8,10038,0
2013-03-19,2.9,2.9274,2.78,2.9274,17042,0
2013-03-20,2.89,2.89,2.886,2.886,745,0
2013-03-21,2.9,2.9,2.82,2.82,2915,0
2013-03-22,2.859,2.86,2.8499,2.86,2247,0
2013-03-25,2.85,2.8594,2.81,2.81,4565,0
2013-03-26,2.8,2.85,2.78,2.84,7604,0
2013-03-27,2.8,2.92,2.8,2.9,12500,0
2013-03-28,2.86,2.93,2.84,2.85,4500,0
2013-04-01,2.85,2.851,2.84,2.851,3400,0
2013-04-02,2.9299,3,2.9299,3,10687,0
2013-04-03,3.03,3.45,2.92,3.3,170187,0
2013-04-04,3.18,3.6,3.12,3.16,119179,0
2013-04-05,3.1706,3.2689,3.078,3.19,7659,0
2013-04-08,3.11,3.31,3.11,3.2,13240,0
2013-04-09,3.1,3.24,3.1,3.1,10255,0
2013-04-10,3.27,3.28,2.95,3.1,30149,0
2013-04-11,3.2,3.2,2.95,2.95,11240,0
2013-04-12,2.95,3.05,2.859,2.86,22513,0
2013-04-15,2.88,3,2.8,2.9,20670,0
2013-04-16,2.86,2.901,2.82,2.9,3700,0
2013-04-17,2.864,2.864,2.78,2.78,1410,0
2013-04-18,2.89,2.95,2.85,2.85,5423,0
2013-04-19,2.82,2.89,2.8,2.89,700,0
2013-04-22,2.9799,2.9799,2.83,2.9,1236,0
2013-04-23,2.9,3.04,2.9,3.04,9517,0
2013-04-24,3.05,3.15,2.9847,3.07,4800,0
2013-04-25,3.1,3.19,3.0925,3.1424,6700,0
2013-04-26,3.19,3.2,3.12,3.15,4455,0
2013-04-29,3.15,3.3,2.98,3.3,25670,0
2013-04-30,3.3,3.43,3.16,3.16,6050,0
2013-05-01,3.21,3.21,3.14,3.18,18600,0
2013-05-02,3.11,3.19,2.91,2.91,48231,0
2013-05-03,2.97,3.04,2.95,2.96,9830,0
2013-05-06,3.08,3.1299,2.99,3.12,19200,0
2013-05-07,3.08,3.17,3.08,3.17,9230,0
2013-05-08,3.11,3.11,3.02,3.02,2500,0
2013-05-09,3.06,3.0899,2.98,3,4463,0
2013-05-10,2.96,3.15,2.93,2.99,2200,0
2013-05-14,3,3.141,2.95,3.06,1600,0
2013-05-15,3.06,3.08,2.95,3,4148,0
2013-05-16,2.97,3.09,2.94,3,6104,0
2013-05-17,3,3,3,3,400,0
2013-05-20,3.0101,3.0101,3.0101,3.0101,200,0
2013-05-21,3.025,3.025,3.025,3.025,300,0
2013-05-22,3.01,3.0101,2.95,2.95,8433,0
2013-05-24,2.99,2.998,2.99,2.9901,2100,0
2013-05-28,3.004,3.004,2.9501,2.969,3161,0
2013-05-29,2.97,3.1199,2.95,3.1199,10908,0
2013-05-30,3.03,3.11,3.0201,3.0551,2579,0
2013-05-31,3.04,3.1,3.04,3.1,2100,0
2013-06-03,3.06,3.56,3.04,3.07,73955,0
2013-06-04,3.136,3.1499,3.01,3.1499,8587,0
2013-06-05,3.04,3.06,3.04,3.05,1540,0
2013-06-06,3.0224,3.119,3,3,10863,0
2013-06-07,3,3.14,2.96,2.99,12650,0
2013-06-10,3.01,3.195,3,3.15,14930,0
2013-06-11,3.03,3.14,3.0201,3.13,5100,0
2013-06-12,3.129,3.129,3.129,3.129,100,0
2013-06-13,3.0201,3.139,3.02,3.02,1540,0
2013-06-14,3.05,3.128,3.02,3.04,5900,0
2013-06-17,3.02,3.09,3.01,3.07,2639,0
2013-06-18,3.1,3.1032,2.95,3.03,5814,0
2013-06-19,3.12,3.12,2.99,3,3478,0
2013-06-20,3.02,3.03,3,3.029,1968,0
2013-06-21,3,3.01,2.99,2.99,1724,0
2013-06-24,3.01,3.01,3.01,3.01,200,0
2013-06-25,3.089,3.089,3,3.01,500,0
2013-06-26,2.95,3,2.95,3,2817,0
2013-06-27,2.95,3.089,2.95,3.079,700,0
2013-06-28,3.02,3.04,3.0101,3.0101,1200,0
2013-07-01,3.011,3.014,2.95,2.951,10785,0
2013-07-02,2.95,3.04,2.95,3.04,1150,0
2013-07-08,3.04,3.04,2.96,2.96,764,0
2013-07-09,2.95,2.999,2.95,2.999,2515,0
2013-07-10,2.98,2.9999,2.7501,2.9999,11849,0
2013-07-11,2.96,2.9899,2.95,2.965,2102,0
2013-07-12,2.9,2.98,2.9,2.98,350,0
2013-07-15,2.94,2.94,2.81,2.82,1100,0
2013-07-16,2.85,2.87,2.85,2.85,6600,0
2013-07-17,2.975,3.02,2.85,2.8501,4990,0
2013-07-18,2.87,2.8741,2.87,2.8701,4314,0
2013-07-19,2.87,2.9799,2.87,2.9799,990,0
2013-07-22,3.03,3.03,3.024,3.03,2797,0
2013-07-23,3,3.01,2.8701,2.9899,1387,0
2013-07-24,2.9,3,2.9,2.9999,1100,0
2013-07-25,2.9,2.91,2.87,2.88,1899,0
2013-07-26,2.9,2.99,2.9,2.99,1070,0
2013-07-29,2.9899,2.9899,2.65,2.76,21536,0
2013-07-30,2.8043,2.939,2.8043,2.86,8303,0
2013-07-31,2.84,2.85,2.81,2.81,1970,0
2013-08-01,2.93,2.93,2.75,2.85,14373,0
2013-08-02,2.78,3.41,2.74,2.91,104692,0
2013-08-05,2.9,2.94,2.89,2.93,5451,0
2013-08-06,2.94,3.05,2.8975,3.05,34608,0
2013-08-07,3.05,3.05,2.8701,3.0499,12556,0
2013-08-08,2.99,3.03,2.8201,2.96,1892,0
2013-08-09,2.84,2.9599,2.83,2.95,6966,0
2013-08-12,2.95,3.41,2.9,2.9,137160,0
2013-08-13,2.87,2.89,2.8,2.8,41812,0
2013-08-14,2.82,2.95,2.78,2.8,19107,0
2013-08-15,2.78,2.839,2.68,2.68,20934,0
2013-08-16,2.25,2.25,2.07,2.11,616855,0
2013-08-19,2.2,2.2,2.11,2.11,112724,0
2013-08-20,2.1,2.25,2.08,2.11,105149,0
2013-08-21,2.07,2.19,2.05,2.11,96342,0
2013-08-22,2.18,2.1899,2.09,2.14,27710,0
2013-08-23,2.16,2.17,2.12,2.12,58102,0
2013-08-26,2.13,2.1799,2.13,2.16,54140,0
2013-08-27,2.15,2.1516,2.07,2.07,55082,0
2013-08-28,2.09,2.13,2.05,2.05,121595,0
2013-08-29,2.08,2.09,2.02,2.04,12517,0
2013-08-30,2.08,2.1225,2.03,2.04,44446,0
2013-09-03,2.13,2.18,2,2.11,278855,0
2013-09-04,2.04,2.35,2.04,2.35,45919,0
2013-09-05,2.4,2.43,2.3,2.4,76917,0
2013-09-06,2.4,2.5,2.35,2.45,109919,0
2013-09-09,2.48,2.48,2.3,2.33,52110,0
2013-09-10,2.35,2.48,2.3,2.48,16040,0
2013-09-11,2.46,2.49,2.37,2.39,52512,0
2013-09-12,2.44,2.46,2.3,2.39,42037,0
2013-09-13,2.45,2.47,2.28,2.4,24590,0
2013-09-16,2.44,2.44,2.3,2.41,7244,0
2013-09-17,2.38,2.48,2.38,2.41,36750,0
2013-09-18,2.44,2.48,2.42,2.44,23873,0
2013-09-19,2.47,2.48,2.45,2.48,22849,0
2013-09-20,2.45,2.46,2.35,2.4,56116,0
2013-09-23,2.38,2.42,2.3,2.42,10890,0
2013-09-24,2.43,2.45,2.35,2.41,11600,0
2013-09-25,2.38,2.43,2.31,2.35,60200,0
2013-09-26,2.33,2.4,2.33,2.4,3200,0
2013-09-27,2.33,2.45,2.33,2.44,1900,0
2013-09-30,2.42,2.42,2.35,2.35,8770,0
2013-10-01,2.3899,2.3899,2.342,2.3555,16300,0
2013-10-02,2.39,2.45,2.32,2.42,4762,0
2013-10-03,2.45,2.45,2.06,2.2,72172,0
2013-10-04,2.2,2.4,2.11,2.33,180900,0
2013-10-07,2.3,2.4,2.25,2.34,45950,0
2013-10-08,2.39,2.39,2.23,2.3,27200,0
2013-10-09,2.39,2.39,2.28,2.33,9600,0
2013-10-10,2.31,2.32,2.25,2.27,69300,0
2013-10-11,2.29,2.39,2.28,2.36,69200,0
2013-10-14,2.39,2.44,2.33,2.39,50600,0
2013-10-15,2.41,2.41,2.38,2.39,26300,0
2013-10-16,2.42,2.42,2.35,2.4,20678,0
2013-10-17,2.37,2.42,2.37,2.4,9300,0
2013-10-18,2.42,2.5468,2.42,2.52,155575,0
2013-10-21,2.57,2.57,2.48,2.49,33800,0
2013-10-22,2.51,2.53,2.37,2.5,97612,0
2013-10-23,2.53,2.53,2.46,2.47,31900,0
2013-10-24,2.51,2.51,2.46,2.47,12600,0
2013-10-25,2.49,2.51,2.45,2.46,18400,0
2013-10-28,2.45,2.5,2.44,2.44,40600,0
2013-10-29,2.55,2.55,2.45,2.46,6300,0
2013-10-30,2.5,2.5,2.48,2.48,1500,0
2013-10-31,2.51,2.51,2.44,2.46,15380,0
2013-11-01,2.47,2.47,2.45,2.45,4800,0
2013-11-04,2.5,2.69,2.5,2.52,369100,0
2013-11-05,2.55,2.63,2.5,2.5,126770,0
2013-11-06,2.5,2.59,2.5,2.58,42395,0
2013-11-07,2.6,2.6,2.45,2.45,39566,0
2013-11-08,2.54,2.54,2.49,2.53,14200,0
2013-11-11,2.51,2.53,2.45,2.45,46500,0
2013-11-12,2.45,2.5201,2.44,2.45,66883,0
2013-11-13,2.46,2.5,2.45,2.4999,33143,0
2013-11-14,2.5,2.5,2.46,2.49,21100,0
2013-11-15,2.49,2.5,2.46,2.5,33400,0
2013-11-18,2.53,2.53,2.46,2.49,19900,0
2013-11-19,2.52,2.52,2.49,2.49,13300,0
2013-11-20,2.5,2.5,2.48,2.4801,7631,0
2013-11-21,2.49,2.54,2.48,2.48,2700,0
2013-11-22,2.48,2.53,2.48,2.51,8000,0
2013-11-25,2.45,2.48,2.4,2.43,25700,0
2013-11-26,2.43,2.5,2.43,2.48,2500,0
2013-11-27,2.49,2.49,2.44,2.44,2300,0
2013-11-29,2.43,2.4699,2.43,2.4699,6500,0
2013-12-02,2.5,2.5,2.43,2.46,7900,0
2013-12-03,2.5,2.93,2.4,2.51,367100,0
2013-12-04,2.61,2.61,2.4,2.56,41724,0
2013-12-05,2.51,2.6299,2.51,2.55,10560,0
2013-12-06,2.57,2.58,2.52,2.55,27300,0
2013-12-09,2.43,2.6,2.43,2.6,15500,0
2013-12-10,2.5,2.65,2.5,2.62,51800,0
2013-12-11,2.67,2.67,2.55,2.57,32000,0
2013-12-12,2.59,2.59,2.55,2.56,10500,0
2013-12-13,2.58,2.58,2.49,2.52,5100,0
2013-12-16,2.54,2.64,2.52,2.52,3700,0
2013-12-17,2.5,2.73,2.45,2.54,150032,0
2013-12-18,2.51,2.51,2.42,2.5,38100,0
2013-12-19,2.5,2.56,2.43,2.44,13100,0
2013-12-20,2.44,2.57,2.44,2.49,15300,0
2013-12-23,2.58,2.58,2.51,2.56,8300,0
2013-12-24,2.4809,2.497,2.4809,2.497,1523,0
2013-12-26,2.45,2.64,2.45,2.61,33400,0
2013-12-27,2.57,2.61,2.55,2.55,8600,0
2013-12-30,2.6,2.6,2.5,2.59,26900,0
2013-12-31,2.63,2.63,2.52,2.52,8008,0
2014-01-02,2.56,2.6,2.5,2.6,20101,0
2014-01-03,2.6,2.65,2.57,2.6263,13181,0
2014-01-06,2.6,2.65,2.6,2.65,13500,0
2014-01-07,2.62,2.7,2.56,2.7,63100,0
2014-01-08,2.71,2.89,2.53,2.8,153700,0
2014-01-09,2.85,2.86,2.74,2.76,53200,0
2014-01-10,2.8,2.87,2.77,2.86,39400,0
2014-01-13,2.85,2.95,2.85,2.88,81700,0
2014-01-14,2.94,2.95,2.85,2.89,24500,0
2014-01-15,2.99,2.99,2.891,2.97,38289,0
2014-01-16,2.91,2.95,2.9,2.9,33500,0
2014-01-17,2.87,2.92,2.85,2.85,6600,0
2014-01-21,2.91,2.91,2.84,2.87,18400,0
2014-01-22,2.9,3.02,2.86,3.01,100400,0
2014-01-23,3.01,3.04,2.8501,2.9999,55718,0
2014-01-24,3,3,2.98,2.99,17856,0
2014-01-27,3,3,2.86,2.945,39804,0
2014-01-28,2.99,3.12,2.95,3,109250,0
2014-01-29,3.04,3.11,2.98,3.11,30000,0
2014-01-30,3.1,3.1,2.95,2.97,16000,0
2014-01-31,2.97,3.12,2.97,3.02,36000,0
2014-02-03,3.05,3.1,2.87,2.87,42647,0
2014-02-04,2.83,3.01,2.83,2.95,37367,0
2014-02-05,2.9,3.04,2.9,3.03,25463,0
2014-02-06,3.07,3.0799,2.93,3.07,62302,0
2014-02-07,3.07,3.1199,2.96,3.04,37502,0
2014-02-10,3.03,3.0734,2.96,3,17990,0
2014-02-11,2.94,3,2.94,2.96,32284,0
2014-02-12,3,3,2.93,2.95,67688,0
2014-02-13,2.93,2.98,2.9,2.9,64407,0
2014-02-14,2.94,2.94,2.77,2.8,83859,0
2014-02-18,2.85,2.92,2.83,2.9098,36457,0
2014-02-19,2.95,2.95,2.76,2.82,44880,0
2014-02-20,2.86,2.91,2.82,2.87,38312,0
2014-02-21,2.91,2.91,2.71,2.83,87527,0
2014-02-24,2.79,2.91,2.79,2.86,42854,0
2014-02-25,2.8,2.8901,2.78,2.78,34022,0
2014-02-26,2.84,2.84,2.8,2.81,16768,0
2014-02-27,2.81,2.81,2.77,2.7901,24069,0
2014-02-28,2.796,2.81,2.7879,2.805,23580,0
2014-03-03,2.83,3.06,2.83,2.87,216464,0
2014-03-04,2.9,2.91,2.84,2.84,66902,0
2014-03-05,2.84,2.8565,2.8,2.83,38885,0
2014-03-06,2.87,2.9,2.83,2.8301,28865,0
2014-03-07,2.8101,2.8499,2.8,2.83,18837,0
2014-03-10,2.8,2.92,2.72,2.89,57065,0
2014-03-11,2.86,2.8801,2.84,2.84,13379,0
2014-03-12,2.76,2.83,2.76,2.83,2157,0
2014-03-13,2.84,2.88,2.78,2.782,22750,0
2014-03-14,2.8,2.81,2.7599,2.81,31876,0
2014-03-17,2.84,2.9,2.82,2.9,19427,0
2014-03-18,2.9,2.9799,2.8101,2.87,167344,0
2014-03-19,2.84,2.88,2.76,2.81,16332,0
2014-03-20,2.79,2.83,2.75,2.77,21755,0
2014-03-21,2.71,2.77,2.71,2.71,18666,0
2014-03-24,2.71,2.78,2.7,2.75,12699,0
2014-03-25,2.77,2.8799,2.76,2.83,67852,0
2014-03-26,2.86,2.89,2.7,2.8,70800,0
2014-03-27,2.8,2.85,2.7899,2.81,23256,0
2014-03-28,2.8101,2.92,2.8101,2.92,3656,0
2014-03-31,2.8855,2.8855,2.81,2.86,9232,0
2014-04-01,2.9,2.9,2.8,2.862,6460,0
2014-04-02,2.93,3.09,2.751,3.008,151741,0
2014-04-03,3.05,3.05,2.92,3.01,38824,0
2014-04-04,2.95,3.01,2.94,2.9724,28188,0
2014-04-07,2.96,3,2.9,2.95,36336,0
2014-04-08,2.96,3.05,2.96,2.9989,68777,0
2014-04-09,3.04,3.0699,2.9,2.91,64068,0
2014-04-10,3.02,3.04,2.9,2.99,29326,0
2014-04-11,2.92,2.99,2.875,2.95,28496,0
2014-04-14,2.92,2.94,2.8,2.85,37904,0
2014-04-15,2.98,2.98,2.85,2.85,31840,0
2014-04-16,2.92,2.92,2.85,2.86,13414,0
2014-04-17,2.89,3.02,2.879,3,41062,0
2014-04-21,2.97,3.03,2.96,2.98,23854,0
2014-04-22,2.96,3.05,2.96,3.05,53071,0
2014-04-23,3.05,3.07,2.98,2.99,53412,0
2014-04-24,2.979,3.1,2.979,3.0799,68630,0
2014-04-25,3.1,3.731,3.027,3.39,285534,0
2014-04-28,3.8,3.8,3.3,3.4,204100,0
2014-04-29,3.42,3.55,3.4,3.44,75747,0
2014-04-30,3.48,3.48,3.3644,3.4,54102,0
2014-05-01,3.36,3.68,3.36,3.63,127480,0
2014-05-02,3.67,3.85,3.4,3.42,301071,0
2014-05-05,3.45,3.5499,3.3,3.53,89656,0
2014-05-06,3.58,3.58,3.32,3.38,61810,0
2014-05-07,3.49,3.5,3.0301,3.36,280498,0
2014-05-08,3.32,3.7,3.32,3.65,160826,0
2014-05-09,3.81,3.82,3.61,3.79,96811,0
2014-05-12,3.75,3.79,3.66,3.79,165126,0
2014-05-13,3.8,3.81,3.71,3.76,50195,0
2014-05-14,3.71,3.75,3.64,3.7,20174,0
2014-05-15,3.78,3.78,3.41,3.5,27993,0
2014-05-16,3.42,3.49,3.39,3.4699,17804,0
2014-05-19,3.43,3.57,3.4,3.46,20285,0
2014-05-20,3.53,3.7,3.41,3.64,46475,0
2014-05-21,3.62,3.77,3.62,3.69,40893,0
2014-05-22,3.65,3.65,3.53,3.56,7538,0
2014-05-23,3.65,3.65,3.5301,3.6,18774,0
2014-05-27,3.63,3.75,3.572,3.72,52687,0
2014-05-28,3.75,3.75,3.64,3.75,34136,0
2014-05-29,3.72,3.74,3.66,3.74,28843,0
2014-05-30,3.78,3.79,3.68,3.7,86079,0
2014-06-02,3.72,3.72,3.64,3.7,33248,0
2014-06-03,3.78,3.9,3.59,3.81,144424,0
2014-06-04,3.81,3.9,3.6901,3.73,85691,0
2014-06-05,3.67,3.7399,3.651,3.67,29020,0
2014-06-06,3.67,3.7699,3.67,3.7699,36195,0
2014-06-09,3.75,3.95,3.742,3.95,63794,0
2014-06-10,4,4,3.86,3.99,65800,0
2014-06-11,4,4.07,3.9,4,87950,0
2014-06-12,4,4.04,3.88,4,32970,0
2014-06-13,4.04,4.04,3.91,3.98,6273,0
2014-06-16,3.9,4.04,3.85,4.02,25627,0
2014-06-17,3.95,4,3.78,3.94,25234,0
2014-06-18,3.95,3.97,3.83,3.88,13497,0
2014-06-19,3.85,3.93,3.68,3.7,40682,0
2014-06-20,3.7,3.8,3.58,3.75,58250,0
2014-06-23,3.78,3.84,3.61,3.645,28414,0
2014-06-24,3.7,3.78,3.6,3.7,29399,0
2014-06-25,3.67,3.77,3.6635,3.73,25146,0
2014-06-26,3.72,3.84,3.67,3.8,30896,0
2014-06-27,3.77,3.85,3.77,3.82,7758,0
2014-06-30,3.83,3.85,3.71,3.76,7722,0
2014-07-01,3.74,3.7899,3.65,3.715,5525,0
2014-07-02,3.74,3.83,3.7,3.76,17100,0
2014-07-03,3.75,3.763,3.56,3.67,47740,0
2014-07-07,3.7,3.79,3.65,3.65,50569,0
2014-07-08,3.73,3.75,3.46,3.57,45574,0
2014-07-09,3.57,3.579,3.43,3.579,14119,0
2014-07-10,3.57,3.63,3.48,3.58,13856,0
2014-07-11,3.56,3.68,3.48,3.5101,26371,0
2014-07-14,3.51,3.51,3.4699,3.48,25016,0
2014-07-15,3.45,3.51,3.341,3.4,13617,0
2014-07-16,3.33,3.45,3.21,3.22,74535,0
2014-07-17,3.25,3.32,3.21,3.26,21598,0
2014-07-18,3.4,3.4,3.26,3.29,15024,0
2014-07-21,3.28,3.38,3.18,3.38,47241,0
2014-07-22,3.32,3.3795,3.24,3.3,14308,0
2014-07-23,3.3,3.3,2.92,3.23,35794,0
2014-07-24,3.23,3.287,3.23,3.26,4900,0
2014-07-25,3.3,3.3,3.232,3.29,16592,0
2014-07-28,3.26,3.68,3.26,3.64,318965,0
2014-07-29,3.7,3.7,3.4,3.58,94250,0
2014-07-30,3.59,3.59,3.45,3.51,30653,0
2014-07-31,3.56,3.56,3.25,3.33,42611,0
2014-08-01,3.33,3.56,3.25,3.41,96890,0
2014-08-04,3.28,3.68,3.25,3.64,55514,0
2014-08-05,3.65,3.7001,3.53,3.7,39805,0
2014-08-06,3.7,3.7,3.59,3.68,20454,0
2014-08-07,3.78,3.98,3.72,3.77,131030,0
2014-08-08,3.85,4.1,3.83,4,69672,0
2014-08-11,4.04,4.22,3.96,4.15,167034,0
2014-08-12,4.21,4.26,4,4.17,60790,0
2014-08-13,4.2,4.2,4.12,4.2,86799,0
2014-08-14,4.2,4.25,3.91,4.01,66510,0
2014-08-15,4.06,4.259,3.9601,3.97,44479,0
2014-08-18,4.04,4.21,4.01,4.16,52491,0
2014-08-19,4.2,4.2399,4,4.03,54257,0
2014-08-20,4.077,4.085,3.94,4.04,19649,0
2014-08-21,4.01,4.025,3.86,3.94,28600,0
2014-08-22,3.97,4,3.86,3.96,28501,0
2014-08-25,4.01,4.17,4,4.11,79669,0
2014-08-26,4.14,4.16,3.98,4.09,12220,0
2014-08-27,4.11,4.12,3.93,4,43807,0
2014-08-28,4,4.05,3.9301,4.05,15873,0
2014-08-29,3.9401,4.1299,3.9401,4.01,30474,0
2014-09-02,3.97,4.2,3.97,4.08,22214,0
2014-09-03,4.16,4.16,4.04,4.05,5725,0
2014-09-04,3.99,4.07,3.97,4,10216,0
2014-09-05,3.98,4,3.86,3.95,49894,0
2014-09-08,3.91,4.06,3.91,4,18163,0
2014-09-09,4.16,4.2,3.98,3.99,61332,0
2014-09-10,4.03,4.09,3.97,3.97,28671,0
2014-09-11,4,5.28,4,4.96,597257,0
2014-09-12,5.17,5.35,4.93,4.93,368718,0
2014-09-15,5.05,5.3,4.99,5.23,173371,0
2014-09-16,5.19,5.49,5.09,5.19,127486,0
2014-09-17,5.2,5.2,5.02,5.11,71684,0
2014-09-18,5.18,5.2,5,5.06,56284,0
2014-09-19,5.1,5.2,5.04,5.06,78096,0
2014-09-22,5.03,5.12,4.75,5.1,56584,0
2014-09-23,5.16,5.22,5.01,5.1,49886,0
2014-09-24,5.16,5.24,5.04,5.24,112922,0
2014-09-25,5.2,5.4,5,5.3,265823,0
2014-09-26,5.4,6.11,5.37,6.01,349619,0
2014-09-29,5.95,6.1,5.62,6.04,122006,0
2014-09-30,6.1,6.12,5.84,6,131412,0
2014-10-01,5.93,5.95,5.5,5.68,141937,0
2014-10-02,5.65,5.9177,5.5,5.82,85865,0
2014-10-03,5.83,6.11,5.48,5.55,124263,0
2014-10-06,5.64,6.109,5.18,5.36,122094,0
2014-10-07,5.3,5.6,5.3,5.35,30873,0
2014-10-08,5.38,5.59,5,5.19,81228,0
2014-10-09,5.31,5.3599,5.08,5.18,49493,0
2014-10-10,5.19,5.41,5.0005,5.25,70724,0
2014-10-13,5.27,5.5,4.81,5.38,152317,0
2014-10-14,5.415,5.415,5.0895,5.2,26147,0
2014-10-15,5.06,5.23,4.92,5.17,73590,0
2014-10-16,5.13,5.247,5.01,5.24,34166,0
2014-10-17,5.26,5.65,5.25,5.58,107072,0
2014-10-20,5.77,5.77,5.26,5.38,63255,0
2014-10-21,5.37,5.7599,5.01,5.68,98201,0
2014-10-22,5.6,5.67,5.46,5.53,70838,0
2014-10-23,5.55,5.55,5.4,5.48,34917,0
2014-10-24,5.55,5.55,5.39,5.48,57399,0
2014-10-27,5.43,5.65,5.36,5.59,72152,0
2014-10-28,5.65,5.8,5.5,5.65,95818,0
2014-10-29,5.63,5.75,5.42,5.44,44947,0
2014-10-30,5.39,5.49,5.39,5.4,100420,0
2014-10-31,5.48,5.5,5.25,5.32,29639,0
2014-11-03,5.4,5.61,5.32,5.5,70826,0
2014-11-04,5.5,5.8,5.47,5.72,129872,0
2014-11-05,5.75,5.75,5.55,5.57,48062,0
2014-11-06,5.65,5.65,5.371,5.48,55235,0
2014-11-07,5.45,5.62,5.4,5.56,30928,0
2014-11-10,5.62,5.65,5.54,5.6,24099,0
2014-11-11,5.67,5.69,5.5,5.68,16102,0
2014-11-12,5.67,5.68,5.5,5.62,29371,0
2014-11-13,5.67,5.68,5.53,5.59,11931,0
2014-11-14,5.56,5.95,5.56,5.95,127555,0
2014-11-17,5.91,5.99,5.81,5.86,35128,0
2014-11-18,5.97,6.19,5.8,6.08,213929,0
2014-11-19,6.12,6.2,5.95,6.05,60831,0
2014-11-20,6,6.2,5.81,5.82,149470,0
2014-11-21,5.91,5.93,5.56,5.73,75437,0
2014-11-24,5.79,5.93,5.72,5.85,23673,0
2014-11-25,5.8501,5.908,5.8501,5.88,12506,0
2014-11-26,5.89,5.9,5.84,5.89,16401,0
2014-11-28,5.92,5.9499,5.82,5.85,16273,0
2014-12-01,5.8275,5.9166,5.8193,5.91,31562,0
2014-12-02,5.92,6.25,5.9,6.25,192588,0
2014-12-03,6.29,6.76,6.18,6.75,258158,0
2014-12-04,6.9,7.74,6.75,7.74,599677,0
2014-12-05,7.75,7.75,7.02,7.17,197649,0
2014-12-08,7,7.45,6.79,6.81,89114,0
2014-12-09,6.39,6.68,5.5,6.68,238555,0
2014-12-10,6.85,6.85,6.5,6.6,102118,0
2014-12-11,6.6,6.7,6.54,6.63,72995,0
2014-12-12,6.6,6.68,6.27,6.49,101657,0
2014-12-15,6.47,6.71,6.4201,6.58,46326,0
2014-12-16,6.5,6.5,6.22,6.34,40699,0
2014-12-17,6.39,6.506,5.97,6,188026,0
2014-12-18,6,6.34,5.826,6.02,109613,0
2014-12-19,6.06,6.408,5.9201,6.15,94141,0
2014-12-22,6.19,6.49,6.1599,6.2799,50680,0
2014-12-23,6.32,6.32,6.04,6.196,21674,0
2014-12-24,6.2,6.2,6.105,6.13,8434,0
2014-12-26,6.2,6.2399,6.02,6.2,14033,0
2014-12-29,6.13,6.26,6.13,6.2101,28320,0
2014-12-30,6.28,6.65,6.28,6.56,90234,0
2014-12-31,6.64,6.99,6.64,6.96,151901,0
2015-01-02,7.03,7.94,6.8826,7.63,251267,0
2015-01-05,7.64,7.64,7,7.3,149870,0
2015-01-06,7.31,7.35,7.1,7.1,84596,0
2015-01-07,7.13,7.57,7.13,7.53,140505,0
2015-01-08,7.6,7.7499,7.372,7.58,84462,0
2015-01-09,7.65,7.65,7.32,7.37,49850,0
2015-01-12,7.34,7.35,7.1,7.35,54925,0
2015-01-13,7.27,7.44,7.18,7.43,36944,0
2015-01-14,7.3,7.3592,6.9,6.95,63791,0
2015-01-15,6.95,6.96,6.65,6.88,35490,0
2015-01-16,6.79,7.08,6.62,6.83,60204,0
2015-01-20,6.81,7.4,6.758,7.15,74039,0
2015-01-21,7.13,7.13,6.8,6.9,41295,0
2015-01-22,6.75,7.13,6.73,6.86,30552,0
2015-01-23,6.9,7.1,6.85,6.85,46612,0
2015-01-26,6.85,7.05,6.85,6.85,14572,0
2015-01-27,6.87,7.09,6.6001,7.09,50563,0
2015-01-28,7,7.1799,6.92,7.05,39072,0
2015-01-29,7.12,7.65,7.0201,7.48,145598,0
2015-01-30,7.46,7.86,7.1701,7.42,185159,0
2015-02-02,7.46,7.504,7.29,7.33,15529,0
2015-02-03,7.4,7.45,7.05,7.08,55612,0
2015-02-04,7.04,7.19,7.03,7.11,20476,0
2015-02-05,7.145,7.189,7.1,7.189,26704,0
2015-02-06,7.22,7.34,7.12,7.27,31657,0
2015-02-09,7.21,7.31,6.92,7.22,86430,0
2015-02-10,7.37,7.42,7,7.29,110842,0
2015-02-11,7.5,8.32,7.37,8.32,384842,0
2015-02-12,8.27,8.35,7.9,8.16,103085,0
2015-02-13,8.12,8.353,8.05,8.23,62717,0
2015-02-17,8.4,8.49,8.05,8.25,230471,0
2015-02-18,8.36,8.36,8.11,8.19,15951,0
2015-02-19,8.29,8.32,8.1001,8.305,30245,0
2015-02-20,8.33,8.33,8.19,8.29,21199,0
2015-02-23,8.2,8.37,8.04,8.37,42578,0
2015-02-24,8.4,8.73,8.3,8.47,105283,0
2015-02-25,8.49,8.53,8.1601,8.43,46280,0
2015-02-26,8.35,8.4897,8.2,8.44,28614,0
2015-02-27,8.51,8.51,8.265,8.39,24674,0
2015-03-02,8.37,8.69,8.03,8.26,77000,0
2015-03-03,8.1,8.48,8.06,8.45,40100,0
2015-03-04,8.35,8.38,8.06,8.31,23800,0
2015-03-05,8.26,8.44,8.06,8.39,33800,0
2015-03-06,8.31,8.33,8.06,8.08,38700,0
2015-03-09,8.01,8.34,8.01,8.18,34600,0
2015-03-10,8.02,8.28,7.92,8.17,50800,0
2015-03-11,8.09,8.15,7.93,8.03,31400,0
2015-03-12,8,8.03,7.53,7.79,90500,0
2015-03-13,7.79,7.96,7.56,7.83,77600,0
2015-03-16,7.76,7.97,7.74,7.74,27400,0
2015-03-17,7.7,7.91,7.55,7.87,47600,0
2015-03-18,7.74,7.93,7.6,7.82,10200,0
2015-03-19,7.88,7.9,7.6,7.63,22800,0
2015-03-20,7.6,8.05,7.6,7.67,70600,0
2015-03-23,7.72,7.96,7.67,7.76,16200,0
2015-03-24,7.85,7.98,7.75,7.76,23500,0
2015-03-25,7.77,7.89,7.64,7.7,34000,0
2015-03-26,7.52,7.64,7.5,7.57,19500,0
2015-03-27,7.56,7.57,7.35,7.43,35000,0
2015-03-30,7.44,7.44,7.05,7.29,47100,0
2015-03-31,7.26,7.28,6.97,7.19,27558,0
2015-04-01,7.19,7.19,6.58,6.91,54900,0
2015-04-02,6.88,7.65,6.81,7.25,99100,0
2015-04-06,7.25,7.5,7.22,7.39,12400,0
2015-04-07,7.5,7.66,7.5,7.51,9310,0
2015-04-08,7.59,7.67,7.41,7.42,20500,0
2015-04-09,7.62,7.64,7.49,7.52,17083,0
2015-04-10,7.6,7.89,7.52,7.77,24400,0
2015-04-13,7.78,7.84,7.69,7.84,18200,0
2015-04-14,7.84,7.84,7.69,7.76,4500,0
2015-04-15,7.95,8.12,7.806,7.82,60813,0
2015-04-16,7.8,8,7.796,7.875,13534,0
2015-04-17,7.8,8.05,7.7,7.91,14600,0
2015-04-20,8,8.0799,7.83,7.9,23582,0
2015-04-21,7.98,8.55,7.94,8.3,54599,0
2015-04-22,8.37,8.42,8.08,8.09,29234,0
2015-04-23,8.23,8.23,8.04,8.15,15400,0
2015-04-24,8.13,8.27,8.05,8.06,14700,0
2015-04-27,8.1,8.29,8.09,8.29,9200,0
2015-04-28,8.22,8.33,8.04,8.2,70100,0
2015-04-29,8.1,8.2,7.4,7.81,117100,0
2015-04-30,7.86,7.86,7.26,7.42,60100,0
2015-05-01,7.41,8.26,7.31,8.23,98300,0
2015-05-04,8.37,8.54,7.81,8.44,160500,0
2015-05-05,8.95,9.85,8.9,9.08,1640000,0
2015-05-06,9.05,9.45,8.99,9.12,116929,0
2015-05-07,9.17,9.24,9.0201,9.17,57345,0
2015-05-08,9.26,9.37,9.14,9.35,71200,0
2015-05-11,9.4,9.53,9.04,9.08,198600,0
2015-05-12,9.26,9.85,9.03,9.83,127785,0
2015-05-13,10.08,10.19,9.05,9.25,335700,0
2015-05-14,9.06,9.31,9,9.05,123300,0
2015-05-15,9.39,9.5,9.22,9.36,169670,0
2015-05-18,9.42,9.52,9.163,9.23,102863,0
2015-05-19,9.36,9.5,9.2,9.5,103200,0
2015-05-20,9.5,9.52,9.28,9.52,82400,0
2015-05-21,9.5,9.62,9.35,9.41,70400,0
2015-05-22,9.43,9.55,9.3,9.45,97800,0
2015-05-26,9.47,9.5,9.25,9.37,63355,0
2015-05-27,9.44,9.44,9.23,9.36,49000,0
2015-05-28,9.36,9.3699,8.95,9.03,74768,0
2015-05-29,9,9.2,8.95,9.18,58200,0
2015-06-01,9.23,9.2999,8.95,9.02,43671,0
2015-06-02,9.15,9.15,8.9101,9.08,28040,0
2015-06-03,9.14,9.23,9.09,9.09,28400,0
2015-06-04,9.12,9.12,8.96,9.12,34300,0
2015-06-05,9.07,9.28,8.96,9.24,127800,0
2015-06-08,9.17,9.3,9,9.1,101700,0
2015-06-09,9.14,9.14,8.97,9.02,40318,0
2015-06-10,9.03,9.13,8.99,9.13,51837,0
2015-06-11,9.13,9.62,9.12,9.53,90771,0
2015-06-12,9.38,9.53,9.25,9.31,35500,0
2015-06-15,9.32,9.34,9.24,9.25,35200,0
2015-06-16,9.24,9.39,9.16,9.2,79800,0
2015-06-17,9.1,9.5,9.1,9.39,161500,0
2015-06-18,9.46,9.5,9.25,9.26,56100,0
2015-06-19,9.25,9.57,9.21,9.57,109000,0
2015-06-22,9.62,9.98,9.57,9.9,189600,0
2015-06-23,9.96,9.96,9.71,9.89,33182,0
2015-06-24,9.9,9.9,9.2,9.2,117400,0
2015-06-25,9.21,9.39,9.12,9.31,53400,0
2015-06-26,9.34,9.39,9,9.23,220700,0
2015-06-29,9.18,9.24,8.53,8.6,100800,0
2015-06-30,9.308,9.308,8.62,8.81,95613,0
2015-07-01,8.84,9.42,8.64,8.69,112500,0
2015-07-02,8.66,8.96,8.66,8.81,33300,0
2015-07-06,8.9,9.35,8.76,9.34,55900,0
2015-07-07,9.34,9.5,8.95,9.17,65600,0
2015-07-08,8.99,9.28,8.7,9.03,233500,0
2015-07-09,9.1,9.2,8.91,9.03,34600,0
2015-07-10,9.07,9.15,8.82,8.85,55100,0
2015-07-13,8.99,9.17,8.9,9.01,38600,0
2015-07-14,9.05,9.1,8.77,8.77,28971,0
2015-07-15,8.74,8.95,8.65,8.67,49624,0
2015-07-16,8.67,8.81,8.61,8.7,23700,0
2015-07-17,8.72,8.73,7.93,8.46,204000,0
2015-07-20,8.43,8.5,8.29,8.35,79100,0
2015-07-21,8.29,8.34,7.84,8.26,92600,0
2015-07-22,8.47,8.5,7.98,8.17,72400,0
2015-07-23,8.24,8.24,7.83,7.92,102800,0
2015-07-24,7.9,8.15,7.75,7.96,47700,0
2015-07-27,7.9,7.91,7.54,7.55,28800,0
2015-07-28,7.59,8,7.51,7.74,75300,0
2015-07-29,7.71,8,7.6,7.89,40500,0
2015-07-30,7.85,7.85,7.68,7.72,49000,0
2015-07-31,7.83,8.22,7.72,8.14,82100,0
2015-08-03,8.16,8.31,7.79,7.97,30274,0
2015-08-04,7.91,8.11,7.82,8.04,34900,0
2015-08-05,8.11,8.55,8.04,8.54,80100,0
2015-08-06,8.56,8.5622,7.88,8.11,81724,0
2015-08-07,8.09,8.31,7.89,8.31,54000,0
2015-08-10,8.31,8.31,7.79,7.92,78100,0
2015-08-11,7.9,8.045,7.25,7.26,136669,0
2015-08-12,7.4,7.85,6.82,7.46,232700,0
2015-08-13,7.42,7.71,7.24,7.56,113800,0
2015-08-14,7.53,7.57,7.05,7.3,85400,0
2015-08-17,7.27,7.4,7.22,7.22,73200,0
2015-08-18,7.2,7.39,6.9,7.02,81600,0
2015-08-19,7.03,7.06,6.37,6.51,91900,0
2015-08-20,6.68,6.68,5.98,6.12,158300,0
2015-08-21,6.02,6.57,5.8,6.47,143100,0
2015-08-24,6.25,6.51,6.07,6.29,57971,0
2015-08-25,6.63,7.44,6.47,6.5,77000,0
2015-08-26,6.7,6.7,6.17,6.36,46900,0
2015-08-27,6.44,6.79,6.33,6.75,50300,0
2015-08-28,6.75,7.1,6.68,7.03,63300,0
2015-08-31,6.98,6.98,6.68,6.9,39900,0
2015-09-01,6.7,6.82,6.5,6.72,32200,0
2015-09-02,6.76,6.85,6.62,6.79,33900,0
2015-09-03,6.77,6.77,6.66,6.7,11900,0
2015-09-04,6.6,6.8,6.59,6.79,18800,0
2015-09-08,7.02,7.43,6.81,6.84,60600,0
2015-09-09,6.84,6.95,6.77,6.83,43500,0
2015-09-10,6.84,6.91,6.68,6.7,46271,0
2015-09-11,6.63,7.03,6.62,6.92,65100,0
2015-09-14,6.93,6.93,6.62,6.62,54500,0
2015-09-15,6.63,6.71,6.55,6.58,23700,0
2015-09-16,6.59,6.97,6.47,6.63,39600,0
2015-09-17,6.72,6.9,6.71,6.9,12324,0
2015-09-18,6.8,7.4,6.78,7.38,67100,0
2015-09-21,7.4,7.78,6.97,7.13,155600,0
2015-09-22,7,7.66,6.81,6.84,66500,0
2015-09-23,6.88,6.99,6.36,6.51,92200,0
2015-09-24,6.47,6.936,6.37,6.64,38744,0
2015-09-25,6.59,6.97,6.26,6.38,162500,0
2015-09-28,6.25,6.298,6.09,6.26,55033,0
2015-09-29,6.23,6.62,6.19,6.29,64200,0
2015-09-30,6.34,6.45,6.12,6.25,25000,0
2015-10-01,6.23,6.3,6.1,6.26,47900,0
2015-10-02,6.21,6.33,6.05,6.1,98300,0
2015-10-05,6.24,6.318,6.1,6.2,122923,0
2015-10-06,6.21,6.43,5.83,6.43,57600,0
2015-10-07,6.44,6.87,6.32,6.8,43300,0
2015-10-08,6.82,6.85,6.65,6.79,25800,0
2015-10-09,6.81,7,6.76,6.94,38700,0
2015-10-12,6.97,7,6.83,6.93,25321,0
2015-10-13,7,7.11,6.87,6.99,46200,0
2015-10-14,6.99,6.99,6.44,6.57,40900,0
2015-10-15,6.54,6.69,6.53,6.57,25700,0
2015-10-16,6.55,6.6,6.15,6.19,43900,0
2015-10-19,6.2,6.63,6.2,6.57,19811,0
2015-10-20,6.62,6.69,6.5401,6.67,14189,0
2015-10-21,6.64,6.64,6.18,6.34,36000,0
2015-10-22,6.26,6.4,5.88,6.23,166100,0
2015-10-23,6.31,6.38,6.12,6.36,23000,0
2015-10-26,6.32,6.52,6.16,6.23,72600,0
2015-10-27,6.24,6.28,6.04,6.11,82200,0
2015-10-28,6.12,6.38,6.12,6.29,14400,0
2015-10-29,6.26,6.29,6.11,6.14,22800,0
2015-10-30,6.18,6.18,5.91,5.93,73400,0
2015-11-02,5.97,6.16,5.92,5.96,33332,0
2015-11-03,5.94,5.98,5.86,5.95,29800,0
2015-11-04,5.97,5.97,5.78,5.83,18964,0
2015-11-05,5.8,5.82,5.2,5.3,177000,0
2015-11-06,5.35,5.56,5.05,5.26,141000,0
2015-11-09,5.27,5.34,4.97,4.98,113317,0
2015-11-10,4.99,5.07,4.34,4.51,313100,0
2015-11-11,4.55,4.7,4.51,4.67,154900,0
2015-11-12,4.82,5.49,4.8,5,347200,0
2015-11-13,5.19,5.2,4.79,4.98,71800,0
2015-11-16,5,5,4.58,4.65,194800,0
2015-11-17,4.75,4.79,4.16,4.5,434200,0
2015-11-18,4.65,4.67,4.45,4.58,172400,0
2015-11-19,4.56,4.62,4.42,4.49,138400,0
2015-11-20,4.47,4.69,4.32,4.42,441800,0
2015-11-23,4.38,4.45,4.13,4.18,207700,0
2015-11-24,4.04,4.2,3.9,4.15,297800,0
2015-11-25,4.19,4.48,4.04,4.43,145700,0
2015-11-27,4.44,4.7,4.4,4.66,31100,0
2015-11-30,4.71,4.75,4.41,4.52,97000,0
2015-12-01,4.53,4.83,4.5,4.7901,206740,0
2015-12-02,4.78,4.78,4.61,4.65,166508,0
2015-12-03,4.69,4.8,4.49,4.74,117166,0
2015-12-04,4.73,5,4.53,4.93,133500,0
2015-12-07,4.93,5,4.5,4.62,94800,0
2015-12-08,4.62,4.85,4.49,4.78,49364,0
2015-12-09,4.9,4.9,4.03,4.36,365200,0
2015-12-10,4.32,4.41,4.21,4.36,95400,0
2015-12-11,4.35,4.41,4.21,4.36,127300,0
2015-12-14,4.34,4.58,4.27,4.4,57599,0
2015-12-15,4.43,4.67,4.36,4.67,115300,0
2015-12-16,4.74,4.74,4.4,4.47,80800,0
2015-12-17,4.45,4.52,4.31,4.38,93000,0
2015-12-18,4.38,4.73,4.38,4.71,158500,0
2015-12-21,4.72,4.84,4.43,4.59,151700,0
2015-12-22,4.54,4.77,4.53,4.7,70424,0
2015-12-23,4.71,4.85,4.63,4.79,26000,0
2015-12-24,4.64,4.98,4.64,4.85,62891,0
2015-12-28,4.86,4.94,4.59,4.69,79202,0
2015-12-29,4.62,4.74,4.4896,4.4901,92408,0
2015-12-30,4.51,4.61,4.34,4.57,29131,0
2015-12-31,4.55,4.83,4.4226,4.8,97291,0
2016-01-04,4.71,4.98,4.475,4.88,84091,0
2016-01-05,4.86,5.28,4.86,5.17,92099,0
2016-01-06,5.05,5.16,4.92,5.13,67446,0
2016-01-07,5.05,5.13,4.73,4.73,61585,0
2016-01-08,4.79,4.9,4.68,4.71,60120,0
2016-01-11,4.69,4.78,4.67,4.73,28371,0
2016-01-12,4.72,4.83,4.66,4.7,21983,0
2016-01-13,4.67,4.68,4.36,4.51,52646,0
2016-01-14,4.5,4.5,4.15,4.15,103016,0
2016-01-15,4.1,4.17,3.83,4,62462,0
2016-01-19,4.06,4.16,3.96,4.15,24700,0
2016-01-20,4.12,4.13,3.86,4.08,41955,0
2016-01-21,4.06,4.11,3.97,4.1,31374,0
2016-01-22,4.12,4.35,4.02,4.34,54970,0
2016-01-25,4.3,4.34,4.081,4.18,20899,0
2016-01-26,4.26,4.42,4.11,4.28,43141,0
2016-01-27,4.29,4.32,4.1,4.16,47747,0
2016-01-28,4.23,4.3,4.042,4.14,13694,0
2016-01-29,4.15,4.245,4.15,4.18,10492,0
2016-02-01,4.08,4.24,4,4.08,17968,0
2016-02-02,4.01,4.15,4,4.02,7276,0
2016-02-03,4.032,4.19,3.9401,4.03,11789,0
2016-02-04,4.03,4.16,3.894,3.91,3952,0
2016-02-05,4.21,4.21,3.89,3.96,13638,0
2016-02-08,3.91,3.91,3.79,3.82,67505,0
2016-02-09,3.8,3.8699,3.64,3.669,72159,0
2016-02-10,3.69,3.69,3.48,3.5,51674,0
2016-02-11,3.3,3.39,2.92,3.03,198695,0
2016-02-12,3.16,3.49,3.16,3.49,105708,0
2016-02-16,3.68,3.98,3.5101,3.93,113470,0
2016-02-17,4,4.1899,3.76,4.11,55672,0
2016-02-18,4.14,4.14,4.04,4.12,38515,0
2016-02-19,4.13,4.28,4.1,4.14,15865,0
2016-02-22,4.08,4.17,3.975,4.12,56028,0
2016-02-23,4.27,4.27,4.075,4.17,40829,0
2016-02-24,4.09,4.34,4.08,4.28,163133,0
2016-02-25,4.29,4.29,4.02,4.08,12698,0
2016-02-26,4.05,4.18,3.95,3.99,39739,0
2016-02-29,4.01,4.3,4,4.24,32679,0
2016-03-01,4.24,4.285,3.975,4.185,15920,0
2016-03-02,4.19,4.35,4.11,4.26,27207,0
2016-03-03,4.34,4.59,4.33,4.57,44158,0
2016-03-04,4.6,4.66,4.34,4.35,53839,0
2016-03-07,4.4,4.5,4.35,4.39,35574,0
2016-03-08,4.36,4.523,4.3,4.31,44902,0
2016-03-09,4.35,4.5,4.2801,4.33,4784,0
2016-03-10,4.32,4.44,4.11,4.12,26561,0
2016-03-11,4.16,4.47,4.16,4.22,45028,0
2016-03-14,4.24,4.37,4.16,4.22,8722,0
2016-03-15,4.19,4.2,4.08,4.08,18537,0
2016-03-16,4.06,4.24,3.75,3.95,30807,0
2016-03-17,3.93,4.01,3.8501,3.89,46048,0
2016-03-18,3.915,4.12,3.89,3.99,35507,0
2016-03-21,4,4.45,4,4.205,75646,0
2016-03-22,4,4.1525,3.978,4.1,12389,0
2016-03-23,4.09,4.25,3.96,3.97,23739,0
2016-03-24,3.98,4.2146,3.93,4,26336,0
2016-03-28,4.02,4.085,3.8,3.94,55720,0
2016-03-29,3.93,4.09,3.87,4.04,33544,0
2016-03-30,4.07,4.1899,4,4.07,13484,0
2016-03-31,4.03,4.1,3.98,3.98,7297,0
2016-04-01,3.96,4.17,3.8801,4,13887,0
2016-04-04,4.09,4.23,3.9,3.97,28309,0
2016-04-05,3.9901,3.996,3.81,3.83,52108,0
2016-04-06,3.83,4,3.78,3.87,93850,0
2016-04-07,3.88,3.95,3.795,3.81,42751,0
2016-04-08,3.86,3.899,3.74,3.75,15062,0
2016-04-11,3.81,3.815,3.66,3.67,61011,0
2016-04-12,3.7,3.78,3.66,3.74,137041,0
2016-04-13,3.74,3.94,3.65,3.9,218356,0
2016-04-14,3.91,4.16,3.86,4.11,109982,0
2016-04-15,4.12,4.2259,4.02,4.04,7621,0
2016-04-18,4.07,4.145,3.9747,4.05,14545,0
2016-04-19,4.04,4.11,3.97,4.05,20456,0
2016-04-20,4.03,4.08,3.81,3.831,35168,0
2016-04-21,3.88,3.89,3.76,3.79,20637,0
2016-04-22,3.76,3.8899,3.7,3.7,25646,0
2016-04-25,3.73,3.87,3.695,3.71,26943,0
2016-04-26,3.7101,3.88,3.58,3.59,124928,0
2016-04-27,3.62,3.69,3.34,3.58,191387,0
2016-04-28,3.56,3.64,3.35,3.39,39326,0
2016-04-29,3.4,3.4611,3.09,3.09,119391,0
2016-05-02,3.14,3.295,3.14,3.22,181275,0
2016-05-03,3.21,3.39,3.18,3.27,88091,0
2016-05-04,3.16,3.34,3.15,3.15,80435,0
2016-05-05,3.2,3.26,3.18,3.19,26131,0
2016-05-06,3.2,3.32,3.06,3.25,64528,0
2016-05-09,3.22,3.75,3.205,3.53,66595,0
2016-05-10,3.59,3.6799,3.51,3.58,25008,0
2016-05-11,3.6,3.72,3.53,3.58,153387,0
2016-05-12,3.59,3.62,3.27,3.33,71427,0
2016-05-13,3.32,3.34,3.07,3.15,142099,0
2016-05-16,3.19,3.2489,3.1,3.13,32696,0
2016-05-17,3.09,3.26,3.09,3.17,153929,0
2016-05-18,3.12,3.21,2.95,2.99,129310,0
2016-05-19,3.05,3.05,2.75,2.87,160653,0
2016-05-20,2.9401,3.055,2.8,2.85,126169,0
2016-05-23,2.92,3.15,2.85,3.05,180053,0
2016-05-24,3.11,3.55,3.1,3.39,245463,0
2016-05-25,3.47,3.6,3.242,3.405,129150,0
2016-05-26,3.38,3.51,3.21,3.26,73827,0
2016-05-27,3.31,3.41,3.12,3.22,104720,0
2016-05-31,3.2,3.41,3.15,3.38,189190,0
2016-06-01,3.35,3.51,3.29,3.45,115144,0
2016-06-02,3.44,3.52,3.32,3.33,50023,0
2016-06-03,3.33,3.52,3.25,3.31,115740,0
2016-06-06,3.27,3.5,3.27,3.5,64569,0
2016-06-07,3.44,3.62,3.39,3.52,118604,0
2016-06-08,3.55,3.64,3.5,3.61,46845,0
2016-06-09,3.59,3.64,3.5,3.6,67372,0
2016-06-10,3.5498,3.6,3.49,3.54,72377,0
2016-06-13,3.6359,3.6359,3.39,3.43,62224,0
2016-06-14,3.3501,3.54,3.3501,3.49,27815,0
2016-06-15,3.48,3.59,3.4,3.41,40218,0
2016-06-16,3.4,3.49,3.36,3.46,31152,0
2016-06-17,3.45,3.65,3.3901,3.51,69916,0
2016-06-20,3.56,3.67,3.56,3.67,24050,0
2016-06-21,3.64,3.68,3.55,3.55,12446,0
2016-06-22,3.6699,3.6699,3.46,3.5,29139,0
2016-06-23,3.53,3.66,3.51,3.59,5000,0
2016-06-24,3.4,3.58,3.4,3.45,32064,0
2016-06-27,3.4782,3.49,3.33,3.43,42247,0
2016-06-28,3.5899,3.5899,3.39,3.49,24443,0
2016-06-29,3.51,3.67,3.41,3.5,50502,0
2016-06-30,3.57,3.6,3.4897,3.49,20850,0
2016-07-01,3.5,3.59,3.43,3.55,29699,0
2016-07-05,3.56,3.61,3.51,3.58,26362,0
2016-07-06,3.5318,3.61,3.5,3.61,24010,0
2016-07-07,3.58,3.68,3.57,3.62,6155,0
2016-07-08,3.7,3.8499,3.5701,3.74,37836,0
2016-07-11,3.7399,4.02,3.73,4,99060,0
2016-07-12,3.98,4.12,3.7701,4.04,65575,0
2016-07-13,4,4.03,3.98,4.01,19751,0
2016-07-14,4.01,4.1,3.8759,4.05,40199,0
2016-07-15,4.05,4.05,3.93,4.04,43333,0
2016-07-18,4,4.33,4,4.33,70961,0
2016-07-19,4.4,4.48,3.94,3.98,146643,0
2016-07-20,4.06,4.21,4,4.21,52236,0
2016-07-21,4.16,4.32,3.99,4.32,33476,0
2016-07-22,4.27,4.45,4.16,4.39,32638,0
2016-07-25,4.31,4.365,4.01,4.03,40722,0
2016-07-26,4.08,4.1,3.97,4.09,38075,0
2016-07-27,4.05,4.09,3.9903,4.05,24222,0
2016-07-28,4.01,4.335,3.99,4.3,37856,0
2016-07-29,4.2188,4.2188,4.05,4.06,9745,0
2016-08-01,4.1,4.32,4,4.29,47110,0
2016-08-02,4.24,4.24,4.091,4.1299,12377,0
2016-08-03,4.2,4.2,4.02,4.06,8648,0
2016-08-04,4.0582,4.18,3.99,4.01,11499,0
2016-08-05,4.18,4.2,3.962,4.03,13957,0
2016-08-08,4.1,4.185,3.98,4.105,31270,0
2016-08-09,4.06,4.19,4.06,4.1,17553,0
2016-08-10,4.17,4.17,4,4.04,10522,0
2016-08-11,4,4,3.5,3.56,507896,0
2016-08-12,3.58,3.6124,3.3301,3.55,99923,0
2016-08-15,3.62,3.68,3.533,3.63,138896,0
2016-08-16,3.68,3.75,3.54,3.75,51704,0
2016-08-17,3.6166,3.74,3.53,3.6,28015,0
2016-08-18,3.57,3.63,3.51,3.62,39180,0
2016-08-19,3.57,3.69,3.51,3.6,85929,0
2016-08-22,3.52,3.61,3.46,3.59,70073,0
2016-08-23,3.6,3.74,3.56,3.6,42503,0
2016-08-24,3.62,3.65,3.48,3.52,20589,0
2016-08-25,3.57,3.57,3.4901,3.52,19212,0
2016-08-26,3.6,3.6252,3.37,3.48,76505,0
2016-08-29,3.42,3.54,3.4,3.45,86703,0
2016-08-30,3.48,3.52,3.45,3.49,27922,0
2016-08-31,3.488,3.488,3.42,3.44,10775,0
2016-09-01,3.42,3.44,3.37,3.4175,14250,0
2016-09-02,3.48,3.52,3.43,3.4835,22859,0
2016-09-06,3.51,3.53,3.43,3.53,46123,0
2016-09-07,3.49,3.65,3.4675,3.59,40622,0
2016-09-08,3.54,3.75,3.44,3.75,67860,0
2016-09-09,3.73,3.73,3.48,3.56,30053,0
2016-09-12,3.5,3.55,3.412,3.46,66848,0
2016-09-13,3.39,3.57,3.35,3.49,84860,0
2016-09-14,3.4901,3.5775,3.49,3.54,23228,0
2016-09-15,3.58,3.6,3.51,3.6,22299,0
2016-09-16,3.5248,3.71,3.52,3.6,40532,0
2016-09-19,3.65,3.69,3.6,3.64,19764,0
2016-09-20,3.68,3.69,3.57,3.65,8835,0
2016-09-21,3.64,3.68,3.54,3.65,26130,0
2016-09-22,3.6,3.66,3.54,3.54,29310,0
2016-09-23,3.61,3.65,3.54,3.54,18224,0
2016-09-26,3.52,3.56,3.36,3.3899,90171,0
2016-09-27,3.36,3.5,3.35,3.5,16178,0
2016-09-28,3.42,3.49,3.37,3.37,21472,0
2016-09-29,3.4,3.44,3.38,3.42,23010,0
2016-09-30,3.4,3.45,3.37,3.37,9991,0
2016-10-03,3.37,3.43,3.345,3.43,17835,0
2016-10-04,3.44,3.45,3.33,3.38,34396,0
2016-10-05,3.4,3.46,3.37,3.4,50048,0
2016-10-06,3.35,3.399,3.15,3.2,92077,0
2016-10-07,3.2914,3.2914,3.14,3.23,28962,0
2016-10-10,3.25,3.35,3.25,3.25,27109,0
2016-10-11,3.3,3.3,3.15,3.2,32250,0
2016-10-12,3.3,3.45,3.2,3.45,22353,0
2016-10-13,3.3,3.4,3.25,3.3,10054,0
2016-10-14,3.25,3.25,3.2,3.25,14402,0
2016-10-17,3.2,3.35,2.8505,3.05,118925,0
2016-10-18,3.0445,3.05,2.9,2.95,69165,0
2016-10-19,2.97,3.3,2.9501,3.25,25671,0
2016-10-20,3.2,3.25,3.0661,3.2,73294,0
2016-10-21,3.05,3.2,3.05,3.2,22380,0
2016-10-24,3.2,3.3,3.1,3.25,13418,0
2016-10-25,3.2,3.2,3.1,3.1,42844,0
2016-10-26,2.85,3.15,2.85,3.1,97301,0
2016-10-27,3.154,3.2,3,3.1,40462,0
2016-10-28,3.088,3.15,3.05,3.075,34440,0
2016-10-31,3.05,3.15,3.05,3.15,17562,0
2016-11-01,3.1,3.2,3.1,3.1,21697,0
2016-11-02,3.1,3.15,3.05,3.1,51093,0
2016-11-03,3.05,3.1,3.05,3.05,1967,0
2016-11-04,3.075,3.1,2.95,2.95,31541,0
2016-11-07,2.9,3.05,2.854,3,73373,0
2016-11-08,3.1,3.15,3,3.15,14653,0
2016-11-09,3.1,3.25,2.95,3.25,43295,0
2016-11-10,3.15,3.25,3,3,46293,0
2016-11-11,3,3.1,3,3.05,30393,0
2016-11-14,3.05,3.25,3,3.05,103750,0
2016-11-15,3.1,3.2,3.1,3.2,30144,0
2016-11-16,3.15,3.25,3.15,3.15,18596,0
2016-11-17,3.2,3.25,3.175,3.225,12851,0
2016-11-18,3.1745,3.25,3,3.05,58734,0
2016-11-21,3.05,3.2,3,3.15,618218,0
2016-11-22,3.15,3.2,3.05,3.15,62920,0
2016-11-23,3.1,3.2,3.05,3.2,13302,0
2016-11-25,3.15,3.25,3.15,3.25,9740,0
2016-11-28,3.2434,3.25,3.15,3.25,70881,0
2016-11-29,3.1,3.25,3.1,3.1,39486,0
2016-11-30,3.2,3.2,3.15,3.2,35517,0
2016-12-01,3.15,3.2,3,3,61157,0
2016-12-02,3.05,3.1,2.9955,3.05,52646,0
2016-12-05,3.05,3.1,2.95,3.1,59339,0
2016-12-06,3.05,3.2,3,3.15,49385,0
2016-12-07,3.15,3.2,3.1,3.1,43002,0
2016-12-08,3.15,3.25,3.1,3.105,145140,0
2016-12-09,3.3,3.3,3.1,3.1,58435,0
2016-12-12,3.15,3.15,3.1,3.1,48727,0
2016-12-13,3.15,3.25,3.05,3.2,69197,0
2016-12-14,3.15,3.15,3.1,3.1,21093,0
2016-12-15,3.05,3.15,3.05,3.1,14676,0
2016-12-16,3.2,3.2,3.05,3.15,51276,0
2016-12-19,3.1,3.2,3.1,3.15,23089,0
2016-12-20,3.15,3.15,3.1,3.1,21656,0
2016-12-21,3.15,3.2,3.05,3.05,31256,0
2016-12-22,3,3.05,2.9758,3,62777,0
2016-12-23,3.051,3.15,3,3.1,29581,0
2016-12-27,3.05,3.15,3.05,3.15,20120,0
2016-12-28,3.1,3.1,3,3,17325,0
2016-12-29,3.1,3.1,3,3,9633,0
2016-12-30,3,3.15,3,3.15,33667,0
2017-01-03,3.2,3.2,3.05,3.2,25098,0
2017-01-04,3.2,3.25,3.19,3.25,65444,0
2017-01-05,3.2147,3.55,3.2,3.55,66222,0
2017-01-06,3.5,3.6,3.15,3.25,77191,0
2017-01-09,3.25,3.4,3.1,3.15,30490,0
2017-01-10,3.1,3.3,3.1,3.25,26196,0
2017-01-11,3.3,3.4,3.2,3.35,26758,0
2017-01-12,3.3,3.35,3.25,3.275,6708,0
2017-01-13,3.394,3.4,3.3099,3.35,8258,0
2017-01-17,3.4,3.4,3.25,3.3,10677,0
2017-01-18,3.3458,3.4,3.15,3.15,15552,0
2017-01-19,3.1725,3.25,3.0571,3.15,50520,0
2017-01-20,3.15,3.3,3.05,3.15,31738,0
2017-01-23,3.15,3.2,3.05,3.1,12806,0
2017-01-24,3.1,3.25,3.1,3.25,47626,0
2017-01-25,3.3,3.3,3.2,3.3,42022,0
2017-01-26,3.25,3.3,3.15,3.15,31703,0
2017-01-27,3.15,3.25,3.1,3.25,5397,0
2017-01-30,3.15,3.25,3.15,3.2,8416,0
2017-01-31,3.25,3.3,3.1501,3.2,12747,0
2017-02-01,3.15,3.2999,3.05,3.2,45029,0
2017-02-02,3.15,3.25,3.15,3.25,11756,0
2017-02-03,3.25,3.3,3.1,3.2,8584,0
2017-02-06,3.2,3.25,3.05,3.15,30437,0
2017-02-07,3.2,3.25,3.1034,3.25,14922,0
2017-02-08,3.2,3.25,3.097,3.2,36241,0
2017-02-09,3.2,3.25,3.05,3.2,34808,0
2017-02-10,3.05,3.25,3.05,3.25,20839,0
2017-02-13,3.25,3.25,3.15,3.2,53344,0
2017-02-14,3.15,3.15,3.1,3.15,8692,0
2017-02-15,3.2,3.3,3.15,3.175,71305,0
2017-02-16,3.2,3.3,3.2,3.25,53709,0
2017-02-17,3.25,3.25,3.15,3.2,16550,0
2017-02-21,3.2,3.25,3.15,3.15,13075,0
2017-02-22,3.1546,3.1546,3.05,3.05,30320,0
2017-02-23,3.1,3.15,3.05,3.15,12640,0
2017-02-24,3.05,3.1,3.05,3.1,15072,0
2017-02-27,3.05,3.1,3.05,3.1,15629,0
2017-02-28,3.05,3.15,3,3,45422,0
2017-03-01,3.05,3.1,3.05,3.05,14149,0
2017-03-02,3.1,3.1,3.05,3.0832,12312,0
2017-03-03,3.05,3.1,2.95,3,29409,0
2017-03-06,2.95,3,2.95,3,25747,0
2017-03-07,2.95,3,2.85,2.9,75149,0
2017-03-08,2.9,3,2.9,3,21240,0
2017-03-09,2.95,3,2.8,2.85,69936,0
2017-03-10,2.85,3,2.801,2.95,66334,0
2017-03-13,2.95,2.95,2.9,2.9,17769,0
2017-03-14,2.95,2.95,2.85,2.9,16473,0
2017-03-15,2.9,2.9,2.85,2.85,20221,0
2017-03-16,2.9,2.9,2.85,2.9,25112,0
2017-03-17,2.8999,2.95,2.85,2.95,23736,0
2017-03-20,2.9,3.15,2.9,3.15,36018,0
2017-03-21,3.1,3.25,3.1,3.25,75913,0
2017-03-22,3.2,3.3,3.1,3.1,40377,0
2017-03-23,3.2,3.2,3.075,3.1,5983,0
2017-03-24,3.15,3.15,3,3.0965,7318,0
2017-03-27,3,3.2,3,3.1,15865,0
2017-03-28,3.2,3.2,3.05,3.1,11970,0
2017-03-29,3.05,3.15,3.05,3.1,7678,0
2017-03-30,3.1,3.25,3.05,3.1001,14030,0
2017-03-31,3.2,3.25,3.05,3.15,33526,0
2017-04-03,3.15,3.353,3.15,3.2,76060,0
2017-04-04,3.2,3.4,3.15,3.25,41494,0
2017-04-05,3.3,3.4,3.25,3.25,42875,0
2017-04-06,3.3,3.35,3.3,3.35,3518,0
2017-04-07,3.25,3.3,3.25,3.3,18884,0
2017-04-10,3.3,3.3,3.201,3.3,3144,0
2017-04-11,3.3,3.3,3.15,3.15,20990,0
2017-04-12,3.2,3.4,3.2,3.3,4727,0
2017-04-13,3.2941,3.35,3.2941,3.35,9172,0
2017-04-17,3.35,3.4,3.2559,3.4,15821,0
2017-04-18,3.4,3.4,3.3,3.3,9961,0
2017-04-19,3.35,3.35,3.3,3.35,1684,0
2017-04-20,3.288,3.4,3.25,3.3,12669,0
2017-04-21,3.35,3.4,3.15,3.15,22312,0
2017-04-24,3.2942,3.3,3.15,3.2499,67489,0
2017-04-25,3.1542,3.3,3.1542,3.2663,9744,0
2017-04-26,3.35,3.4,3.306,3.4,35452,0
2017-04-27,3.4,3.4,3.3,3.3,5727,0
2017-04-28,3.35,3.4,3.3,3.4,25095,0
2017-05-01,3.45,3.45,3.35,3.45,7604,0
2017-05-02,3.45,3.45,3.4112,3.45,3559,0
2017-05-03,3.45,3.45,3.4,3.45,3741,0
2017-05-04,3.45,3.45,3.3534,3.45,5914,0
2017-05-05,3.45,3.45,3.2549,3.45,12930,0
2017-05-08,3.45,3.45,3.35,3.4,12371,0
2017-05-09,3.3,3.3,3,3.225,37619,0
2017-05-10,3.25,3.3,3.2497,3.3,7741,0
2017-05-11,3.2,3.5,3.15,3.5,25872,0
2017-05-12,3.4984,3.75,3.45,3.65,57145,0
2017-05-15,3.75,3.7812,3.6054,3.7,20176,0
2017-05-16,3.7,3.7,3.6054,3.65,5474,0
2017-05-17,3.6,3.6,3.4,3.4,24860,0
2017-05-18,3.4499,3.4499,3.3,3.3,7969,0
2017-05-19,3.3,3.45,3.3,3.45,15880,0
2017-05-22,3.35,3.45,3.35,3.4,2820,0
2017-05-23,3.4,3.4,3.3,3.3,1987,0
2017-05-24,3.41,3.5,3.4,3.407,13988,0
2017-05-25,3.5,3.5,3.4,3.4,7695,0
2017-05-26,3.484,3.484,3.35,3.35,2345,0
2017-05-30,3.401,3.5,3.4,3.4,2650,0
2017-05-31,3.4001,3.5,3.4,3.5,8355,0
2017-06-01,3.5,3.5,3.35,3.35,4688,0
2017-06-02,3.4,3.5,3.35,3.475,15211,0
2017-06-05,3.45,3.4501,3.35,3.35,10161,0
2017-06-06,3.3,3.5,3.3,3.45,32361,0
2017-06-07,3.45,3.45,3.35,3.4,9199,0
2017-06-08,3.3,3.4,3.3,3.4,3728,0
2017-06-09,3.35,3.4,3.2,3.325,8938,0
2017-06-12,3.3,3.4,3.3,3.35,14494,0
2017-06-13,3.3,3.3001,3.25,3.275,18083,0
2017-06-14,3.25,3.3,3.25,3.275,11110,0
2017-06-15,3.25,3.3,3.2,3.25,9771,0
2017-06-16,3.25,3.6,3.2,3.4,17384,0
2017-06-19,3.35,3.35,3.2,3.3,27325,0
2017-06-20,3.2942,3.2942,3.15,3.2,9656,0
2017-06-21,3.19,3.2499,3.15,3.2,17518,0
2017-06-22,3.25,3.35,3.15,3.2,31893,0
2017-06-23,3.3,3.3,3.15,3.25,5394,0
2017-06-26,3.3,3.325,3.201,3.3,23508,0
2017-06-27,3.2995,3.45,3.25,3.45,31364,0
2017-06-28,3.35,3.55,3.35,3.45,49892,0
2017-06-29,3.45,3.6,3.45,3.4874,75291,0
2017-06-30,3.5448,3.6,3.45,3.55,30228,0
2017-07-03,3.561,3.6489,3.55,3.55,4315,0
2017-07-05,3.55,3.55,3.45,3.45,19289,0
2017-07-06,3.55,3.55,3.4525,3.55,12721,0
2017-07-07,3.6,3.6,3.5,3.5,11134,0
2017-07-10,3.45,3.5,3.4001,3.4499,5514,0
2017-07-11,3.4,3.55,3.4,3.45,9564,0
2017-07-12,3.45,3.5305,3.45,3.45,1881,0
2017-07-13,3.45,3.5,3.45,3.45,4358,0
2017-07-14,3.4807,3.4807,3.4,3.4,4560,0
2017-07-17,3.4,3.45,3.3175,3.35,599,0
2017-07-18,3.3853,3.3853,3.3853,3.3853,1122,0
2017-07-19,3.45,3.533,3.399,3.4,22729,0
2017-07-20,3.6,3.6,3.4,3.4,22278,0
2017-07-21,3.45,3.6,3.4,3.6,83496,0
2017-07-24,3.6,3.65,3.55,3.55,47770,0
2017-07-25,3.5,3.55,3.35,3.35,52547,0
2017-07-26,3.35,3.45,3.35,3.4,11229,0
2017-07-27,3.4,3.45,3.35,3.35,9326,0
2017-07-28,3.4,3.5,3.35,3.45,4572,0
2017-07-31,3.4,3.5,3.35,3.5,6864,0
2017-08-01,3.45,3.5,3.425,3.5,11730,0
2017-08-02,3.407,3.5,3.4,3.425,32385,0
2017-08-03,3.45,3.5,3.4049,3.5,18334,0
2017-08-04,3.4,3.45,3.4,3.4,26347,0
2017-08-07,3.351,3.5,3.351,3.5,9423,0
2017-08-08,3.45,3.5,3.35,3.4,9763,0
2017-08-09,3.35,3.4423,3.3,3.3,20768,0
2017-08-10,3.4,3.4,3.2,3.25,12290,0
2017-08-11,3.1,3.2,2.85,2.9,69074,0
2017-08-14,2.95,2.95,2.8,2.85,35309,0
2017-08-15,2.75,2.85,2.6,2.8499,97199,0
2017-08-16,2.9,2.9,2.85,2.85,12807,0
2017-08-17,2.85,2.95,2.85,2.9,24618,0
2017-08-18,2.9,2.9,2.75,2.8,25093,0
2017-08-21,2.85,2.85,2.75,2.75,15115,0
2017-08-22,2.75,2.8,2.7,2.7,10998,0
2017-08-23,2.8,2.8,2.7,2.7,19242,0
2017-08-24,2.7,2.75,2.7,2.7,17554,0
2017-08-25,2.7,2.9,2.7,2.9,32974,0
2017-08-28,2.9,2.9,2.8,2.8,5768,0
2017-08-29,2.8,2.85,2.8,2.85,5633,0
2017-08-30,2.85,2.85,2.8,2.8,5739,0
2017-08-31,2.9,2.9,2.8,2.8,12387,0
2017-09-01,2.8,2.85,2.7685,2.8,11566,0
2017-09-05,2.85,2.9,2.75,2.8,24233,0
2017-09-06,2.85,3,2.7316,2.95,11398,0
2017-09-07,2.95,2.95,2.9,2.95,9890,0
2017-09-08,2.95,3,2.85,2.95,24501,0
2017-09-11,2.9,3,2.886,3,30912,0
2017-09-12,3,3,2.9,2.9,6670,0
2017-09-13,3,3,2.8,2.85,11078,0
2017-09-14,2.9,3,2.6,2.75,48115,0
2017-09-15,2.7,2.8,2.5,2.7,51042,0
2017-09-18,2.7,2.7,2.55,2.55,25661,0
2017-09-19,2.6,2.65,2.6,2.6,12791,0
2017-09-20,2.6,2.675,2.5,2.675,97780,0
2017-09-21,2.7,2.725,2.6467,2.6467,19680,0
2017-09-22,2.65,2.7,2.65,2.7,20451,0
2017-09-25,2.8,2.8841,2.651,2.85,32441,0
2017-09-26,2.85,2.875,2.8,2.85,7266,0
2017-09-27,2.8,2.899,2.7,2.7,6271,0
2017-09-28,2.7499,2.9,2.6,2.75,30468,0
2017-09-29,2.7,2.8,2.7,2.7,4680,0
2017-10-02,2.75,2.95,2.74,2.85,14268,0
2017-10-03,2.9,3.1,2.8852,3.05,29432,0
2017-10-04,2.9501,3.1,2.9501,3.05,16076,0
2017-10-05,3.1,3.2,3.1,3.15,11425,0
2017-10-06,3.1,3.15,3.05,3.1,4692,0
2017-10-09,3.101,3.249,3.101,3.1595,1306,0
2017-10-10,3.15,3.1875,3.1,3.15,1536,0
2017-10-11,3.1,3.15,3.05,3.05,6635,0
2017-10-12,3.05,3.05,2.9999,2.9999,21402,0
2017-10-13,2.95,3.09,2.95,3,8838,0
2017-10-16,3,3.1,3,3.05,7316,0
2017-10-17,3.0035,3.1,3.0035,3.1,3019,0
2017-10-18,3.0001,3.075,3,3,8493,0
2017-10-19,3.04,3.15,3,3,20070,0
2017-10-20,3.05,3.1,3.05,3.1,4476,0
2017-10-23,3.1,3.1003,3.001,3.1,4913,0
2017-10-24,3.1,3.1066,3,3.0501,6622,0
2017-10-25,3.05,3.075,3,3.05,2630,0
2017-10-26,3.05,3.05,2.9,2.9,15394,0
2017-10-27,2.874,2.9,2.6062,2.85,46772,0
2017-10-30,2.85,2.95,2.8,2.85,9081,0
2017-10-31,2.7986,2.9,2.7986,2.85,6332,0
2017-11-01,2.9,2.9,2.734,2.85,1504,0
2017-11-02,2.8435,2.8952,2.7638,2.8,3266,0
2017-11-03,2.75,2.9,2.75,2.8,5200,0
2017-11-06,2.85,2.85,2.75,2.75,5238,0
2017-11-07,2.8,2.8,2.7,2.7,7672,0
2017-11-08,2.7,2.756,2.7,2.7,6371,0
2017-11-09,2.75,2.85,2.7,2.7,13908,0
2017-11-10,2.7,2.7965,2.7,2.7,7863,0
