Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,4.1,4.3,4.1,4.3,900,0
2005-02-28,4.15,4.2,4.15,4.2,1940,0
2005-03-01,4.25,4.25,4.05,4.15,2160,0
2005-03-02,4.25,4.25,4.1,4.1,1300,0
2005-03-03,4.15,4.25,4.1,4.25,740,0
2005-03-04,4.3,4.3,4.1,4.1,2777,0
2005-03-07,4.25,4.3,4.05,4.1,5197,0
2005-03-08,4.1,4.15,4.1,4.15,2200,0
2005-03-09,4.1,4.3,4.1,4.21,2910,0
2005-03-10,4.2,4.35,4.2,4.35,850,0
2005-03-11,4.2,4.25,4.2,4.2,520,0
2005-03-15,4.15,4.2,4.05,4.15,5600,0
2005-03-16,4.15,4.25,4.15,4.25,2100,0
2005-03-17,4.3,4.35,4.1,4.15,6270,0
2005-03-18,4.1,4.2,4.1,4.1,6020,0
2005-03-21,4.05,4.35,4.05,4.35,4240,0
2005-03-22,4.1,4.2,4.1,4.2,1640,0
2005-03-23,4.2,4.2,4.2,4.2,1290,0
2005-03-24,4.2,4.2,4.2,4.2,898,0
2005-03-28,4.25,4.25,4.2,4.2,1606,0
2005-03-29,4.2,4.2,4.2,4.2,300,0
2005-03-30,4.3,4.35,4.2,4.35,7007,0
2005-03-31,4.3,4.3,4.25,4.25,1700,0
2005-04-01,4.25,4.35,4.2,4.35,6118,0
2005-04-04,4.25,4.25,4.05,4.25,7500,0
2005-04-05,4.25,4.35,4.25,4.25,1162,0
2005-04-06,4.35,4.35,3.55,3.8,4961,0
2005-04-07,3.65,4.05,3.6,4.05,7898,0
2005-04-08,4.3,4.3,4.05,4.25,6158,0
2005-04-11,4.16,4.3,4.1,4.3,4502,0
2005-04-12,4.25,4.35,4.2,4.35,13451,0
2005-04-13,4.25,4.35,4.2,4.35,4877,0
2005-04-14,4.35,4.35,4.25,4.25,6126,0
2005-04-15,4.2,4.35,4.2,4.25,6095,0
2005-04-18,4.4,4.4,4.15,4.3,7160,0
2005-04-19,4.25,4.4,4.2,4.3,480,0
2005-04-20,4.3,4.35,4.1,4.3,2720,0
2005-04-21,4.35,4.39,4.2,4.39,4420,0
2005-04-22,4.3,4.4,4.25,4.4,1838,0
2005-04-25,4.25,4.55,4.25,4.4,2639,0
2005-04-27,4.32,4.35,4.32,4.35,460,0
2005-04-28,4.35,4.35,4.25,4.25,1620,0
2005-04-29,4.25,4.3,4.25,4.3,260,0
2005-05-02,4.7,4.75,4.25,4.3,2060,0
2005-05-03,4.25,4.35,4.25,4.3,4559,0
2005-05-04,4.35,4.35,4.35,4.35,200,0
2005-05-05,4.25,4.25,4.25,4.25,1380,0
2005-05-09,3.95,4.5,3.75,4.45,3274,0
2005-05-10,4.5,4.5,4.25,4.25,1600,0
2005-05-11,4.25,4.29,4.2,4.2,2168,0
2005-05-12,4.25,4.35,4.2,4.35,4540,0
2005-05-13,4.4,4.4,4.2,4.35,5660,0
2005-05-16,4.5,4.5,4.25,4.4,2452,0
2005-05-17,4.25,4.4,4.25,4.25,788,0
2005-05-18,4.45,4.45,4.45,4.45,200,0
2005-05-19,4.37,4.37,4.37,4.37,10040,0
2005-05-20,4.45,4.45,4.25,4.3,1120,0
2005-05-23,4.2,4.3,4.2,4.25,2620,0
2005-05-24,4.25,4.25,4.25,4.25,560,0
2005-05-25,4.35,5.2,4.35,5.05,16740,0
2005-05-26,5.05,5.05,4.72,5,7707,0
2005-05-27,5.05,5.8,5.05,5.3,20230,0
2005-05-31,5.5,6.2,5.4,6,30978,0
2005-06-01,6,6,5.5,6,13798,0
2005-06-02,5.95,6.1,5.85,6.1,12861,0
2005-06-03,6.1,6.5,6.1,6.45,45444,0
2005-06-06,6.45,6.9,6.45,6.65,21721,0
2005-06-07,6.8,6.9,6.7,6.8,19870,0
2005-06-08,6.8,6.95,5.05,6.25,18618,0
2005-06-09,6.15,6.2,5.8,6.15,1864,0
2005-06-10,5.85,6.15,5.8,6.15,4600,0
2005-06-13,5.85,6.45,5.85,6.25,3196,0
2005-06-14,6.25,6.3,6,6.25,2140,0
2005-06-15,6.45,6.45,6.05,6.15,3335,0
2005-06-16,6.1,6.25,6.1,6.25,2245,0
2005-06-17,6.25,6.4,5.65,6.2,5995,0
2005-06-20,6.3,6.45,5.5,6.15,3640,0
2005-06-21,6.15,6.39,5.95,6.36,4813,0
2005-06-22,6.35,6.45,6,6,5200,0
2005-06-23,6,6.25,6,6.1,8747,0
2005-06-24,6.1,6.45,6.05,6.45,8560,0
2005-06-27,6.45,6.45,5.75,6.25,10631,0
2005-06-28,5.8,6,5.8,5.95,5500,0
2005-06-29,6,6.3,5.95,6.25,5110,0
2005-06-30,6.3,6.3,6,6.1,4872,0
2005-07-01,6.05,6.05,5.9,5.9,631,0
2005-07-05,5.8,6.35,5.8,6.35,6288,0
2005-07-06,6.35,6.35,5.95,6.3,1501,0
2005-07-07,6.25,6.25,5.8,6,3647,0
2005-07-08,6,6.25,5.95,6.05,4660,0
2005-07-11,6.4,6.4,6.15,6.25,1780,0
2005-07-12,6.2,6.4,6.05,6.4,3701,0
2005-07-13,6.5,6.65,6.25,6.25,3550,0
2005-07-14,6.7,6.7,6.25,6.35,1320,0
2005-07-15,6.5,7.86,6.35,7.8,37131,0
2005-07-18,7.8,7.8,7,7.7,11652,0
2005-07-19,7.5,7.95,7.05,7.8,21136,0
2005-07-20,8.75,8.75,7.8,8.05,30179,0
2005-07-21,8.5,8.5,8,8.45,8155,0
2005-07-22,8.5,8.55,8.25,8.25,5544,0
2005-07-25,8.25,8.5,8.05,8.2,4980,0
2005-07-26,8.5,8.5,7.1,7.6,20244,0
2005-07-27,7.75,8.5,6.8,7.05,10098,0
2005-07-28,6.95,7.7,6.95,7.05,6914,0
2005-07-29,7.25,7.75,6.9,7.3,4363,0
2005-08-01,7.4,7.4,6.9,7.15,4791,0
2005-08-02,6.85,7.2,6.75,7,9850,0
2005-08-03,7.2,7.2,6.6,6.85,5632,0
2005-08-04,6.6,6.95,6.3,6.75,3581,0
2005-08-05,6.5,6.9,6.5,6.7,2784,0
2005-08-08,6.75,6.95,6.75,6.9,2690,0
2005-08-09,6.75,6.95,6.75,6.84,2542,0
2005-08-10,6.85,7,6.75,6.85,4786,0
2005-08-11,7,7,6.05,6.65,5538,0
2005-08-12,7.15,7.25,6.25,6.75,9658,0
2005-08-15,6.85,7,6.75,7,3198,0
2005-08-16,7.05,7.15,6.8,6.9,3340,0
2005-08-17,6.8,6.85,6.5,6.55,10064,0
2005-08-18,6.55,6.55,6.3,6.5,7277,0
2005-08-19,6.3,6.5,6.25,6.3,4911,0
2005-08-22,6.55,6.55,5.95,6.2,7741,0
2005-08-23,6.5,6.5,6.1,6.3,2100,0
2005-08-24,6.15,6.2,5.8,5.85,11606,0
2005-08-25,5.7,6,5.55,5.75,7100,0
2005-08-26,5.6,5.85,5.55,5.85,2612,0
2005-08-29,5.8,5.8,5.6,5.65,1780,0
2005-08-30,5.7,5.75,5.55,5.55,5107,0
2005-08-31,5.75,5.8,5.65,5.8,2482,0
2005-09-01,5.55,6,5.55,6,5147,0
2005-09-02,6.45,6.45,6,6.45,2776,0
2005-09-06,6.45,6.45,6.25,6.3,2843,0
2005-09-07,6.15,6.25,6.05,6.25,1265,0
2005-09-08,6.45,6.45,6.15,6.25,2850,0
2005-09-09,5.85,6.35,5.85,6.25,4626,0
2005-09-12,5.9,6.25,5.75,6,4620,0
2005-09-13,5.9,6.05,5.9,6.05,340,0
2005-09-14,6.45,6.45,5.9,5.9,350,0
2005-09-15,6,6.05,5.75,5.9,940,0
2005-09-16,5.75,5.95,5.7,5.95,4040,0
2005-09-19,5.8,6.2,5.75,6.2,780,0
2005-09-20,6.45,6.45,6.15,6.35,5100,0
2005-09-21,6.4,6.4,6.11,6.25,5878,0
2005-09-22,5.9,6.45,5.7,6.45,5439,0
2005-09-23,6.45,6.45,6.3,6.45,2060,0
2005-09-26,6.5,6.5,6.4,6.5,4144,0
2005-09-27,6.3,6.5,6.3,6.5,845,0
2005-09-28,6.45,6.55,6.35,6.55,4517,0
2005-09-29,6.5,6.5,6.4,6.42,500,0
2005-09-30,6.6,6.85,6.45,6.85,9934,0
2005-10-03,6.8,6.9,6.55,6.9,4330,0
2005-10-04,6.55,7,6.55,7,2700,0
2005-10-05,6.6,6.75,6.45,6.75,1800,0
2005-10-06,6.6,7.1,6.6,6.75,5340,0
2005-10-07,6.85,7,6.85,7,3886,0
2005-10-10,7,7,6.75,6.75,9499,0
2005-10-11,6.75,6.75,5.55,6.35,22498,0
2005-10-12,5.91,6.3,5.75,6.2,9709,0
2005-10-13,6.15,6.15,5.85,5.85,4264,0
2005-10-14,6.35,6.35,5.85,5.85,380,0
2005-10-17,5.85,6,5.65,6,860,0
2005-10-18,5.65,6.2,5.65,5.75,3736,0
2005-10-19,5.5,5.64,5.5,5.6,2640,0
2005-10-20,5.95,5.95,5.5,5.55,1060,0
2005-10-21,5.5,5.5,5.35,5.35,588,0
2005-10-24,5.5,5.5,5.2,5.39,4200,0
2005-10-25,5.15,5.25,5.1,5.25,640,0
2005-10-26,5.1,5.1,4.7,5,5739,0
2005-10-27,4.6,5,4.6,4.9,2348,0
2005-10-28,4.9,4.9,4.7,4.8,4008,0
2005-10-31,4.8,4.8,4.25,4.53,9533,0
2005-11-01,4.55,4.75,4.5,4.75,2228,0
2005-11-02,4.85,4.85,4.45,4.75,4800,0
2005-11-03,4.85,4.9,4.5,4.9,3552,0
2005-11-04,4.95,5,4.95,4.96,1138,0
2005-11-07,5.05,5.25,5,5,8907,0
2005-11-08,5,5,5,5,580,0
2005-11-09,5,5.2,4.45,4.85,2279,0
2005-11-10,4.85,4.9,4.85,4.87,750,0
2005-11-11,4.82,4.82,4.82,4.82,228,0
2005-11-14,4.8,4.8,4.8,4.8,204,0
2005-11-15,4.95,4.95,4.8,4.8,407,0
2005-11-16,4.8,4.95,4.8,4.95,1460,0
2005-11-17,4.8,4.95,4.8,4.95,1260,0
2005-11-18,4.95,5.15,4.95,5.15,500,0
2005-11-21,5.1,5.1,4.95,4.95,2200,0
2005-11-22,4.8,4.8,4.6,4.8,2000,0
2005-11-23,4.75,4.9,4.75,4.75,1700,0
2005-11-25,4.75,4.75,4.7,4.75,1810,0
2005-11-28,4.8,4.81,4.75,4.75,2000,0
2005-11-29,4.75,4.76,4.75,4.76,736,0
2005-11-30,4.9,4.9,4.75,4.75,1140,0
2005-12-01,5,5.25,4.6,5,7537,0
2005-12-02,5,5.1,4.85,5.05,4100,0
2005-12-05,5.1,5.2,5.05,5.2,2048,0
2005-12-06,5.2,5.25,5,5.15,3800,0
2005-12-07,5.15,5.2,5.15,5.2,1354,0
2005-12-08,5.15,5.15,4.85,5.05,3650,0
2005-12-09,4.8,5.35,4.71,5.3,1806,0
2005-12-12,4.95,5.07,4.95,5,760,0
2005-12-13,4.95,4.95,4.95,4.95,160,0
2005-12-14,4.75,5.2,4.75,5.05,1240,0
2005-12-15,4.8,5.2,4.75,5,284,0
2005-12-16,4.95,5.2,4.95,5.05,680,0
2005-12-19,4.8,5.1,4.8,4.95,600,0
2005-12-20,4.8,5.4,4.75,5.25,4228,0
2005-12-21,5.45,5.45,5.15,5.15,400,0
2005-12-22,5,5.1,4.7,4.95,5850,0
2005-12-23,4.84,5.05,4.84,4.9,1680,0
2005-12-27,5,5,4.75,4.9,4669,0
2005-12-28,4.9,4.91,4.5,4.85,12794,0
2005-12-29,4.66,4.85,4.6,4.75,1940,0
2005-12-30,4.8,4.8,4.8,4.8,3120,0
2006-01-03,4.75,4.9,4.75,4.9,1580,0
2006-01-04,4.7,4.95,4.6,4.7,2550,0
2006-01-05,4.75,4.85,4.75,4.75,2380,0
2006-01-06,4.6,4.9,4.6,4.8,3614,0
2006-01-09,4.75,5,4.75,4.95,6424,0
2006-01-10,4.8,5.25,4.8,5.15,7938,0
2006-01-11,5.25,5.35,5.1,5.35,6256,0
2006-01-12,4.85,5.65,4.85,5.35,2820,0
2006-01-13,5,5.85,4.85,5.75,9764,0
2006-01-17,6,7.25,5.25,6.35,37022,0
2006-01-18,6.5,6.5,6.1,6.15,2731,0
2006-01-19,6.2,6.25,5.55,6.15,2720,0
2006-01-20,6.35,6.35,6.05,6.2,959,0
2006-01-23,5.75,5.9,5.6,5.6,5828,0
2006-01-24,5.65,5.9,5.4,5.7,5678,0
2006-01-25,5.45,5.75,5.4,5.6,5420,0
2006-01-26,5.4,5.95,5.4,5.75,1090,0
2006-01-27,5.65,5.85,5.6,5.75,4819,0
2006-01-30,5.8,6.25,5.8,6.25,8416,0
2006-01-31,6.45,6.8,6.3,6.75,21887,0
2006-02-01,6.7,7.9,6.25,7.05,28358,0
2006-02-02,6.8,7.2,6.79,6.9,7005,0
2006-02-03,6.55,7.15,6.55,6.95,6920,0
2006-02-06,7.05,7.2,6.75,6.79,5280,0
2006-02-07,6.7,7.15,5.3,6.9,17034,0
2006-02-08,6.9,7,6.9,6.95,1120,0
2006-02-09,6.8,8,6.8,7.05,7229,0
2006-02-10,7.15,7.25,6.75,7.1,4580,0
2006-02-13,7.05,7.25,6.8,6.8,5165,0
2006-02-14,6.85,7.05,6.85,6.95,7915,0
2006-02-15,6.85,7.45,6.85,7.3,2553,0
2006-02-16,7.05,7.25,7.05,7.15,1040,0
2006-02-17,7,7.2,7,7.05,1700,0
2006-02-21,7.25,7.25,6.85,7.1,2930,0
2006-02-22,6.96,6.96,6.9,6.95,1050,0
2006-02-23,6.95,7.1,6.9,6.95,1103,0
2006-02-24,7,7,7,7,257,0
2006-02-27,7,7.01,6.8,6.9,5120,0
2006-02-28,7.05,7.05,6.9,6.9,3532,0
2006-03-01,7.25,7.6,7.25,7.5,15579,0
2006-03-02,7.5,7.7,7.5,7.7,5936,0
2006-03-03,7.5,8.75,7.5,8.4,15482,0
2006-03-06,8.1,8.85,8,8.3,10121,0
2006-03-07,9.05,9.05,8.25,8.7,8073,0
2006-03-08,8.55,8.7,8,8.35,4361,0
2006-03-09,8.75,10.35,8.68,9.65,51471,0
2006-03-10,9.75,10.15,9,9.35,14336,0
2006-03-13,9.3,10.25,9,9.85,30715,0
2006-03-14,10,10.75,9.25,9.5,81930,0
2006-03-15,9.7,10.05,9.2,9.6,13167,0
2006-03-16,9.5,9.55,9.1,9.2,19573,0
2006-03-17,9.2,9.5,9.2,9.3,14465,0
2006-03-20,9.3,9.9,9.3,9.65,5628,0
2006-03-21,9.75,10.1,9.7,10.1,12417,0
2006-03-22,9.9,10.25,9.8,10,15300,0
2006-03-23,10,10.05,9.6,9.8,18398,0
2006-03-24,10,13.15,9.8,12.85,112300,0
2006-03-27,12.75,16.75,12.5,13.85,266738,0
2006-03-28,14.9,15.5,13.9,14.85,73866,0
2006-03-29,14.85,17.4,14.55,16.5,189693,0
2006-03-30,16.45,16.55,14.4,15.55,78659,0
2006-03-31,16.5,16.5,14.5,15.7,40924,0
2006-04-03,16,17.85,15.95,17.05,100563,0
2006-04-04,17.15,17.2,15.75,15.85,40513,0
2006-04-05,16.5,16.7,15.75,16,32248,0
2006-04-06,16,16,14.8,15.65,39120,0
2006-04-07,15.5,15.95,15.15,15.3,11732,0
2006-04-10,15.25,15.45,12.15,13.2,72139,0
2006-04-11,12.2,13,12,12.15,42967,0
2006-04-12,12.1,14.25,12.1,14.25,26185,0
2006-04-13,13.9,13.9,12.95,13.25,15391,0
2006-04-17,13.25,13.55,12.25,12.8,19560,0
2006-04-18,12.05,12.85,11.5,12.25,21690,0
2006-04-19,12.75,12.75,12,12.45,15952,0
2006-04-20,12.55,13.5,12.55,13.5,9141,0
2006-04-21,13.65,13.65,12.6,12.81,10187,0
2006-04-24,12.1,12.55,12,12.3,8872,0
2006-04-25,12.5,13.1,12.3,12.6,10854,0
2006-04-26,12.5,13.15,12.35,12.85,13535,0
2006-04-27,13,13.25,12.75,13.25,7487,0
2006-04-28,13.25,13.75,12.8,13.75,8761,0
2006-05-01,15,19.75,14.1,19.1,448050,0
2006-05-02,18.65,19.25,16.75,17.3,160121,0
2006-05-03,18.9,18.9,16.35,17,54122,0
2006-05-04,17,18.15,16.35,16.5,56649,0
2006-05-05,16.5,17.55,15.65,17.35,44266,0
2006-05-08,17.75,17.75,16.45,16.7,42948,0
2006-05-09,17.6,20.9,16.8,19.5,377354,0
2006-05-10,19.65,20.25,17.9,18.75,127144,0
2006-05-11,18.75,19,17.65,18,41762,0
2006-05-12,18.5,18.5,15.5,16.45,72495,0
2006-05-15,16.25,16.25,15.35,15.65,36143,0
2006-05-16,15.55,16.05,15,15.95,29167,0
2006-05-17,16,16.1,15,15.5,25555,0
2006-05-18,15.5,16.15,15.2,16,19965,0
2006-05-19,16.25,16.45,15.75,16.1,11835,0
2006-05-22,16.4,16.4,15.1,15.35,17171,0
2006-05-23,15.95,15.96,12.5,13.4,73381,0
2006-05-24,13.4,13.4,12.65,12.85,40373,0
2006-05-25,13,14.75,12.8,14.5,47373,0
2006-05-26,13.5,13.95,11.65,13.65,109084,0
2006-05-30,13.75,14.42,13,14.25,44004,0
2006-05-31,14.45,14.6,13.75,14.45,19001,0
2006-06-01,14.65,15.75,14.4,14.75,27994,0
2006-06-02,15.85,15.85,13.65,14.65,31567,0
2006-06-05,14.55,15.15,13.65,13.85,24461,0
2006-06-06,14.25,14.45,13.35,14.05,20588,0
2006-06-07,14.15,14.15,13.5,13.75,18097,0
2006-06-08,13.65,14,13.45,14,21106,0
2006-06-09,14,14.7,13.95,14.45,11624,0
2006-06-12,14.45,15,14.45,14.65,15490,0
2006-06-13,14.75,14.95,14,14.5,21898,0
2006-06-14,14.5,14.7,14,14.2,15290,0
2006-06-15,14.45,14.7,14.15,14.65,9501,0
2006-06-16,15,15.5,14.5,15.15,21055,0
2006-06-19,15.7,16.55,15.45,16.1,28469,0
2006-06-20,16.25,16.5,15.3,15.3,15309,0
2006-06-21,15.15,16.35,15.15,16.2,9094,0
2006-06-22,16.4,17.9,16.15,17.75,31186,0
2006-06-23,18,18,16.3,16.75,30542,0
2006-06-26,19.75,23.5,18.7,22.35,271903,0
2006-06-27,21.85,22.5,19.8,20.45,132806,0
2006-06-28,20.35,25.25,20.35,24.65,325549,0
2006-06-29,25.55,26.4,23.35,25.6,229553,0
2006-06-30,26,28.75,24.1,28.65,272190,0
2006-07-03,29,31.4,28.95,30.95,202856,0
2006-07-05,29.9,32.4,29.3,30.65,201970,0
2006-07-06,31,31,27.75,29.05,164044,0
2006-07-07,29.1,29.85,26.65,27.55,87698,0
2006-07-10,27.35,32.35,26.3,32.1,246231,0
2006-07-11,32.3,35.45,30.85,34.35,425990,0
2006-07-12,34.35,34.35,32.15,33.25,146751,0
2006-07-13,32.25,35.25,31.35,34,162803,0
2006-07-14,34.25,34.8,31.55,32.65,138774,0
2006-07-17,32.5,32.95,29.05,29.2,147925,0
2006-07-18,29.2,30.35,26.9,27.85,164439,0
2006-07-19,27.7,31.65,27.25,30.6,197118,0
2006-07-20,30.4,31.9,28.1,29.05,121867,0
2006-07-21,28.75,29.25,26.93,28,67988,0
2006-07-24,28.3,29.05,27.5,28,60813,0
2006-07-25,27.75,29.95,27,27.95,116269,0
2006-07-26,28.05,29.5,27.5,29.45,68019,0
2006-07-27,30.35,32.4,30.25,31.7,129983,0
2006-07-28,32.5,33.4,30.6,32.05,137683,0
2006-07-31,33,34.5,32.25,34.1,167170,0
2006-08-01,34.15,34.15,30.85,31.5,161990,0
2006-08-02,31.8,33.45,31.05,31.7,80347,0
2006-08-03,31.5,32.9,31.25,32.4,63450,0
2006-08-04,32.65,33.75,30.9,31.3,66967,0
2006-08-07,30.25,30.45,25.95,26.45,214060,0
2006-08-08,26.35,26.45,23.6,24.95,250366,0
2006-08-09,25.55,26.5,24.15,26,109362,0
2006-08-10,25.6,25.61,24,24.5,90247,0
2006-08-11,24.3,25.2,23.3,23.55,62485,0
2006-08-14,24.3,24.5,22.5,24.35,54281,0
2006-08-15,24.35,25.25,23.45,25.2,50743,0
2006-08-16,25.5,25.8,24.05,24.05,47349,0
2006-08-17,23.85,24.35,23.5,23.65,29681,0
2006-08-18,23.65,24.85,23.45,24.15,22771,0
2006-08-21,24.15,24.45,23.1,23.4,19541,0
2006-08-22,23.25,24.55,23.25,24,36221,0
2006-08-23,25,25,23.5,23.7,24422,0
2006-08-24,24.25,24.25,23.35,23.65,20354,0
2006-08-25,24.15,24.15,23.1,23.75,43372,0
2006-08-28,23.75,28.05,23.75,27.95,132814,0
2006-08-29,28,28.95,26.8,28.65,96753,0
2006-08-30,28.5,29.2,28,28.15,40901,0
2006-08-31,28.25,28.25,26.59,28,35986,0
2006-09-01,28.5,28.5,27.3,28.25,21578,0
2006-09-05,28.45,28.9,27.4,27.8,31339,0
2006-09-06,27.8,27.8,25.75,25.9,40276,0
2006-09-07,25.8,25.8,23.6,24.6,31998,0
2006-09-08,24.9,25.9,24.25,25.35,29671,0
2006-09-11,25,25.8,25,25.35,13281,0
2006-09-12,25.2,25.9,25.1,25.65,15946,0
2006-09-13,25.45,26.75,25.4,26.65,23374,0
2006-09-14,26.9,28.8,26.65,27.45,71154,0
2006-09-15,27.7,28.5,26,27.65,26716,0
2006-09-18,27.5,27.65,26.5,26.85,37531,0
2006-09-19,27.4,27.4,25.85,26.75,24216,0
2006-09-20,26.85,27.35,25.75,26.05,25722,0
2006-09-21,26.6,26.7,25.6,25.75,15844,0
2006-09-22,26.3,26.3,25.35,25.5,17691,0
2006-09-25,26.25,26.4,25.35,26,17098,0
2006-09-26,26.05,26.05,25.05,25.85,17755,0
2006-09-27,26.15,27.7,25.65,27.05,64311,0
2006-09-28,25.55,29.9,25,28.75,143121,0
2006-09-29,29.05,29.9,27.55,28.95,53115,0
2006-10-02,28.75,28.75,26.15,26.4,36757,0
2006-10-03,26.5,27,25.5,26.15,40939,0
2006-10-04,26.1,26.35,24.6,24.65,68524,0
2006-10-05,24.55,25.94,24.55,25.15,49448,0
2006-10-06,25.1,25.15,24.5,24.8,31051,0
2006-10-09,24.55,25,23.55,24.85,30139,0
2006-10-10,24.95,25,23.7,23.75,62792,0
2006-10-11,23.5,24.1,22.55,22.91,82006,0
2006-10-12,23.35,23.4,20.55,21,167893,0
2006-10-13,21.85,22.5,21.35,22,64215,0
2006-10-16,22.5,22.9,21.1,21.55,65459,0
2006-10-17,21.15,21.4,20.5,20.85,46811,0
2006-10-18,21.2,21.85,20.15,20.25,35536,0
2006-10-19,20.15,20.75,19.4,19.55,44885,0
2006-10-20,19.95,20.2,18.55,19.15,55599,0
2006-10-23,19.1,19.5,18.2,18.7,49783,0
2006-10-24,18.5,21.09,18.4,20.5,97214,0
2006-10-25,20.5,21.05,20.15,20.2,33180,0
2006-10-26,20.2,20.5,19.65,19.7,18662,0
2006-10-27,19.75,20.5,19.25,19.95,18293,0
2006-10-30,20,20.15,18.9,19,19660,0
2006-10-31,19.2,19.65,18.8,19.1,13079,0
2006-11-01,19.1,20,18.35,18.4,19026,0
2006-11-02,18.4,18.4,17,17,55406,0
2006-11-03,17,17,15.8,16.2,72905,0
2006-11-06,16.2,17,16,16.5,28334,0
2006-11-07,16.45,16.55,15.85,15.95,20276,0
2006-11-08,15.8,16.79,15.65,16.4,23039,0
2006-11-09,16.5,17.15,15.11,15.35,39096,0
2006-11-10,15.25,15.8,14.4,14.85,45712,0
2006-11-13,14.8,15.7,14.6,14.75,22377,0
2006-11-14,14.8,15.1,14.25,15.05,21031,0
2006-11-15,15,15.85,14.95,15.5,31954,0
2006-11-16,15.75,17.1,15.6,15.85,23881,0
2006-11-17,15.68,16.1,15.45,15.51,17421,0
2006-11-20,15.6,15.95,15.21,15.6,14425,0
2006-11-21,15.45,15.8,15.2,15.55,9547,0
2006-11-22,15.7,15.85,15.55,15.6,6739,0
2006-11-24,16.5,16.5,15.5,15.55,7855,0
2006-11-27,15.5,16.1,15.35,15.85,17980,0
2006-11-28,15.95,17.15,15.15,16.2,32004,0
2006-11-29,16.2,16.4,15.8,16.2,15430,0
2006-11-30,16,16.45,15.8,16,14327,0
2006-12-01,16,16.35,15.65,15.85,16239,0
2006-12-04,16.05,16.05,15.6,15.8,9394,0
2006-12-05,15.9,17.5,15.5,17.45,70581,0
2006-12-06,17.25,19.45,16.65,19.4,58141,0
2006-12-07,19.4,21,19.15,20.75,45153,0
2006-12-08,20.75,22.05,19.75,20,47120,0
2006-12-11,20.09,20.7,19.75,20,14769,0
2006-12-12,20.9,21.35,19.95,20.6,37013,0
2006-12-13,21.1,21.25,19.75,20.2,15898,0
2006-12-14,20.05,20.5,19.45,20.26,19551,0
2006-12-15,20.1,20.1,19.4,19.46,13965,0
2006-12-18,19.4,20,19.05,19.15,14776,0
2006-12-19,18.9,19,18.1,18.45,20685,0
2006-12-20,18.45,19.75,18.45,19.75,14265,0
2006-12-21,19.55,19.55,18.8,19.15,14161,0
2006-12-22,19.3,20.65,18.75,20.45,28760,0
2006-12-26,20.7,20.7,20.22,20.5,8682,0
2006-12-27,20.35,20.8,19.4,19.5,27062,0
2006-12-28,19.85,19.85,18.9,19.1,16406,0
2006-12-29,19.15,19.48,18.5,19,25972,0
2007-01-03,17.25,19,17.25,18.25,9885,0
2007-01-04,18,18.69,17.5,18.4,13482,0
2007-01-05,18.55,18.6,17.65,17.92,9608,0
2007-01-08,17.7,17.7,17.1,17.55,11971,0
2007-01-09,17.5,18.09,16.85,17.2,19831,0
2007-01-10,16.85,17.2,16.3,16.4,29827,0
2007-01-11,15.05,17,15.05,16.6,61369,0
2007-01-12,16.6,16.6,14.75,14.85,64947,0
2007-01-16,14.6,14.75,13.65,13.8,74328,0
2007-01-17,13.75,13.8,12.75,12.85,75119,0
2007-01-18,12.7,12.95,12.5,12.6,29139,0
2007-01-19,12.65,12.85,11.6,11.8,64705,0
2007-01-22,11.8,12,11.55,11.6,30819,0
2007-01-23,11.65,11.65,10.85,10.85,58350,0
2007-01-24,10.75,11.9,10.55,11.6,47062,0
2007-01-25,11.6,12.15,11.4,11.8,33018,0
2007-01-26,12.1,12.1,11.8,11.85,8703,0
2007-01-29,11.7,11.95,11.5,11.65,8134,0
2007-01-30,11.6,11.8,11.3,11.6,11021,0
2007-01-31,11.48,11.55,11.1,11.35,16747,0
2007-02-01,11.5,12.75,11.5,12.15,36158,0
2007-02-02,12.45,12.75,12,12.75,20598,0
2007-02-05,12.75,12.9,12.55,12.9,14317,0
2007-02-06,12.85,13.15,12.6,12.9,14781,0
2007-02-07,13.25,13.25,12.55,12.85,18089,0
2007-02-08,12.75,13.1,12.2,12.3,16390,0
2007-02-09,12.3,12.35,11.65,11.95,15345,0
2007-02-12,11.5,11.9,10.6,11.1,61548,0
2007-02-13,11.15,11.4,10.6,10.7,29894,0
2007-02-14,11,11,10,10.3,28310,0
2007-02-15,10.45,10.45,9.8,10,17671,0
2007-02-16,9.9,10,9.2,9.35,48867,0
2007-02-20,9.5,10,9.4,9.5,28167,0
2007-02-21,9.8,9.8,9.65,9.75,13680,0
2007-02-22,10,10,9.3,9.75,19741,0
2007-02-23,9.75,11.75,9.75,11.3,82947,0
2007-02-26,11.45,12.2,11.45,12.03,60234,0
2007-02-27,12.1,12.1,10.5,10.55,40169,0
2007-02-28,10.55,10.9,10.55,10.69,19230,0
2007-03-01,12,14.45,11.7,14.1,149080,0
2007-03-02,13.75,14.6,13.15,14,55285,0
2007-03-05,13.75,14.35,13.05,13.2,40936,0
2007-03-06,13.35,15.45,13.2,14.15,31351,0
2007-03-07,14.15,14.25,13.55,14.1,14692,0
2007-03-08,14.1,14.29,13.5,14.1,14561,0
2007-03-09,13.7,15.25,13.7,15.25,57155,0
2007-03-12,15.45,16.35,15.25,15.7,41876,0
2007-03-13,15.75,15.75,14.5,14.9,27282,0
2007-03-14,14.5,15.25,13.75,14.1,26890,0
2007-03-15,14.05,14.85,13.71,14.75,20956,0
2007-03-16,14.75,15.1,14.51,14.65,7071,0
2007-03-19,14.65,14.7,14,14.05,10805,0
2007-03-20,13.95,14.43,13.75,14.25,11762,0
2007-03-21,14.1,14.1,13.1,13.25,23739,0
2007-03-22,13.5,14.4,13.1,13.95,21492,0
2007-03-23,14.15,15.2,14.15,14.95,27933,0
2007-03-26,15,18.7,14.75,14.85,11905,0
2007-03-27,14.95,15,14.15,14.5,8629,0
2007-03-28,14.95,14.95,13.5,13.95,7303,0
2007-03-29,14.1,14.85,14.1,14.5,9724,0
2007-03-30,14.4,14.4,13.25,13.85,21533,0
2007-04-02,14.65,14.75,14.05,14.4,12181,0
2007-04-03,14.55,14.55,13.7,13.8,17533,0
2007-04-04,13.65,14.05,13.55,13.85,10512,0
2007-04-05,13.75,13.95,13.5,13.85,10727,0
2007-04-09,13.9,13.95,13.1,13.25,15107,0
2007-04-10,13.3,13.3,12.05,12.21,27710,0
2007-04-11,12.15,12.5,11.79,11.79,15639,0
2007-04-12,11.55,12.7,11.51,12.55,15329,0
2007-04-13,12.55,13.05,12.4,13.05,10514,0
2007-04-16,13.05,15.2,12.9,14.8,58250,0
2007-04-17,15,15.45,13.85,13.95,47357,0
2007-04-18,13.95,14.35,13,14.35,11722,0
2007-04-19,14.35,14.7,14,14.45,14854,0
2007-04-20,14.6,14.6,14.05,14.4,8543,0
2007-04-23,14.37,14.4,13.1,13.45,19156,0
2007-04-24,13.4,13.9,13.25,13.7,17620,0
2007-04-25,13.75,14.4,13.65,13.85,13942,0
2007-04-26,14.2,14.45,13.9,14.1,7004,0
2007-04-27,14.25,14.4,13.9,14.1,12093,0
2007-04-30,13.95,14.55,13.15,14.1,29122,0
2007-05-01,14,14.4,13.3,14.3,10168,0
2007-05-02,14.5,14.5,13.85,14,13990,0
2007-05-03,13.85,14.1,13.25,14,6295,0
2007-05-04,13.85,14.55,13.6,14.5,21529,0
2007-05-07,14.4,15.65,14.1,15.65,40079,0
2007-05-08,15.55,15.9,15.4,15.75,13045,0
2007-05-09,15.6,15.95,15.05,15.2,15191,0
2007-05-10,15.35,15.95,15.35,15.74,11180,0
2007-05-11,15.65,15.65,15.15,15.55,7637,0
2007-05-14,15.4,15.6,15.05,15.15,5097,0
2007-05-15,15.25,15.5,14.55,15,10881,0
2007-05-16,15.12,15.5,15,15.24,3480,0
2007-05-17,15.2,15.2,14.9,14.9,4714,0
2007-05-18,14.85,15.25,14.78,15.15,8438,0
2007-05-21,15.25,15.25,14.65,14.66,8088,0
2007-05-22,14.6,15,14.4,14.95,5650,0
2007-05-23,15,15,14,14.05,12948,0
2007-05-24,14.05,15,14.05,14.6,22160,0
2007-05-25,14.25,16.9,14,16.7,89783,0
2007-05-29,16.8,19,16.25,19,92073,0
2007-05-30,18.75,20.65,18.4,20.55,104550,0
2007-05-31,20.5,20.55,19.35,19.4,34867,0
2007-06-01,19.8,19.87,18.05,18.7,27719,0
2007-06-04,18.45,20,18.45,19,30941,0
2007-06-05,18.95,19.9,18.95,19.65,30154,0
2007-06-06,19.55,20.75,19.55,20.5,21586,0
2007-06-07,20.75,21.16,20.45,20.5,52013,0
2007-06-08,20.25,23.2,20.25,22.95,158315,0
2007-06-11,23.25,23.35,21,21.95,62661,0
2007-06-12,21.65,21.7,20.3,21.25,38233,0
2007-06-13,21.1,22.3,20.05,21.85,57995,0
2007-06-14,21.9,21.95,20.55,20.65,37216,0
2007-06-15,20.45,21.7,20,20.42,40372,0
2007-06-18,20.8,21.5,20.4,20.81,35169,0
2007-06-19,21.5,21.5,20.8,21.4,19600,0
2007-06-20,21.35,23,21.3,22.4,54481,0
2007-06-21,22.25,22.5,21.55,21.9,24609,0
2007-06-22,21.5,21.85,21,21,11780,0
2007-06-25,21.3,21.5,20.1,20.2,32205,0
2007-06-26,20.2,21.18,20.2,20.75,19269,0
2007-06-27,20.35,23,20.25,22.4,38431,0
2007-06-28,22.8,23.37,21.9,22.05,33514,0
2007-06-29,21.45,22,20.75,21.15,36550,0
2007-07-02,20.7,21.25,20.55,21.1,21888,0
2007-07-03,21.1,21.2,20.5,20.5,9485,0
2007-07-05,21.25,21.4,20.25,21.2,20580,0
2007-07-06,21.05,21.4,20.5,20.75,16479,0
2007-07-09,20.65,21.1,20.3,20.9,7885,0
2007-07-10,21,21,19.5,19.9,26353,0
2007-07-11,19.5,19.5,18.5,18.9,30283,0
2007-07-12,18.55,19.5,18.35,18.45,17745,0
2007-07-13,18.2,19.2,18.05,18.9,19909,0
2007-07-16,18.9,19.65,18,18.6,23165,0
2007-07-17,18.6,18.6,17.45,18.2,23948,0
2007-07-18,17.6,18.8,17.6,17.9,11134,0
2007-07-19,19.95,20.3,18.75,19.99,66701,0
2007-07-20,20.25,21,20,20.8,24209,0
2007-07-23,21,21,20.7,20.75,14512,0
2007-07-24,20.55,20.7,19,19.5,26744,0
2007-07-25,19.75,20.2,19.65,19.75,10044,0
2007-07-26,20.19,20.19,19.35,19.5,7742,0
2007-07-27,19.25,20.3,19,19.45,7448,0
2007-07-30,19.5,20.2,19.05,19.5,12629,0
2007-07-31,19.7,20.2,19.25,19.55,16347,0
2007-08-01,20.05,20.2,19,19.45,11253,0
2007-08-02,19.9,19.9,19.1,19.75,9564,0
2007-08-03,20,20,19.33,19.4,10791,0
2007-08-06,19.2,19.4,16.75,17.7,54319,0
2007-08-07,17.25,18.5,17.05,17.25,13509,0
2007-08-08,17.4,17.55,15.5,16.45,41709,0
2007-08-09,16.45,16.5,14.95,15.9,26010,0
2007-08-10,16.8,16.8,15.55,15.9,19935,0
2007-08-13,15.95,16,15.75,15.85,10218,0
2007-08-14,16,16.05,14.35,15.05,28847,0
2007-08-15,15.05,15.05,14.6,14.7,19935,0
2007-08-16,14.15,14.65,13.3,14.15,55406,0
2007-08-17,14.15,22.5,14,15.35,18361,0
2007-08-20,16.6,16.95,15.6,16.25,16889,0
2007-08-21,17,17,15.35,16.6,13883,0
2007-08-22,16.65,16.95,16,16.4,11473,0
2007-08-23,17,17,15.55,16.25,11145,0
2007-08-24,16.65,16.7,15.4,15.85,6935,0
2007-08-27,16,16,15.25,15.5,10182,0
2007-08-28,15.5,15.5,15.15,15.2,4735,0
2007-08-29,15.15,15.9,15.15,15.2,13810,0
2007-08-30,15.75,15.75,15,15.3,10098,0
2007-08-31,15.45,15.5,15,15.35,15182,0
2007-09-04,15.5,15.7,15,15.25,9676,0
2007-09-05,15.25,15.25,14.9,14.95,8035,0
2007-09-06,15,15.5,14.65,14.75,16763,0
2007-09-07,14.35,14.6,13.85,14,12390,0
2007-09-10,13.95,14,12.9,12.9,14555,0
2007-09-11,12.55,14.49,12.55,14.25,9144,0
2007-09-12,14.65,14.7,12.85,13.4,13821,0
2007-09-13,13.6,13.6,13,13.5,7507,0
2007-09-14,13,13,11.95,12.65,23922,0
2007-09-17,12.5,12.55,11.75,11.75,11258,0
2007-09-18,11.9,12.5,11.1,12,12306,0
2007-09-19,12,13.25,12,13.1,23017,0
2007-09-20,13.1,13.4,12.55,12.95,9834,0
2007-09-21,12.9,13.25,12.85,13.1,3479,0
2007-09-24,13.1,13.35,12.75,12.95,5891,0
2007-09-25,12.8,13.2,12.6,12.8,10337,0
2007-09-26,12.7,13.15,12.45,12.9,7893,0
2007-09-27,12.5,12.5,11.5,12.45,17597,0
2007-09-28,12.45,13.75,12.2,13.75,22778,0
2007-10-01,13.75,15.2,13.4,15.1,28479,0
2007-10-02,15.7,16.55,14.9,16.4,42282,0
2007-10-03,16.2,16.25,15.35,15.8,9387,0
2007-10-04,15.7,16.1,14.98,15.75,8250,0
2007-10-05,15.6,15.65,14.15,14.95,6757,0
2007-10-08,14.05,15.05,13.75,14.95,9597,0
2007-10-09,15.05,15.05,14.25,14.5,4574,0
2007-10-10,14.05,14.05,12.6,13,45177,0
2007-10-11,13,13.25,11.9,12.2,40545,0
2007-10-12,12.4,12.4,11.85,12.3,15873,0
2007-10-15,12.2,12.45,11.75,11.8,10140,0
2007-10-16,11.8,12.6,11.8,12.45,23793,0
2007-10-17,12.45,13.65,12.45,13.2,8227,0
2007-10-18,13.5,14.25,12.05,12.09,18525,0
2007-10-19,12,12,11.35,11.4,22937,0
2007-10-22,11.35,12,11.35,11.75,26710,0
2007-10-23,11.95,11.95,11.25,11.4,12795,0
2007-10-24,11.4,11.95,11.25,11.25,8223,0
2007-10-25,11.6,12,11,11.05,15653,0
2007-10-26,11.05,11.05,10.75,10.75,8555,0
2007-10-29,10.65,11.1,10.05,10.3,15925,0
2007-10-30,10.15,10.45,9.85,10.15,24755,0
2007-10-31,10.05,10.4,9.9,10,7309,0
2007-11-01,10,10,9.3,9.45,27136,0
2007-11-02,9.25,9.25,8.85,9.05,24960,0
2007-11-05,8.75,9,8.5,8.5,35920,0
2007-11-06,8.5,8.7,7.95,8.25,24182,0
2007-11-07,8.15,8.15,7.55,7.75,28411,0
2007-11-08,7.65,8.5,7.55,8.3,16588,0
2007-11-09,8.45,8.45,7.55,8.3,16198,0
2007-11-12,8.2,8.3,8.15,8.25,6734,0
2007-11-13,8.25,8.6,8.25,8.5,3734,0
2007-11-14,8.5,8.6,8.4,8.5,3238,0
2007-11-15,8.5,8.5,8.25,8.25,4988,0
2007-11-16,8.05,8.2,8,8.1,1829,0
2007-11-19,8.1,8.1,7.55,7.95,11700,0
2007-11-20,7.9,8.15,7.55,7.9,3801,0
2007-11-21,7.65,8.17,7.25,7.55,17976,0
2007-11-23,7.45,7.65,7.25,7.25,5243,0
2007-11-26,7.5,7.5,7.25,7.4,6535,0
2007-11-27,7.5,7.65,7.1,7.15,8158,0
2007-11-28,7.1,7.5,6.85,6.85,21666,0
2007-11-29,7,7.2,6.85,7.1,19673,0
2007-11-30,7.1,7.45,7,7.25,11131,0
2007-12-03,7.3,7.75,7.3,7.55,20527,0
2007-12-04,7.5,7.95,7.25,7.8,10607,0
2007-12-05,7.9,8.25,7.3,7.8,7181,0
2007-12-06,8,8.75,7.95,8.74,8660,0
2007-12-07,8.75,9.2,8.5,9.1,6977,0
2007-12-10,8.25,9.45,8.25,8.4,5613,0
2007-12-11,8.45,8.75,8.35,8.45,5227,0
2007-12-12,8.4,8.75,8.1,8.4,8200,0
2007-12-13,8.75,8.75,8.35,8.45,2675,0
2007-12-14,8.45,8.6,8.3,8.3,4850,0
2007-12-17,8.55,8.55,7.6,7.6,8565,0
2007-12-18,7.8,8,7.35,7.35,2882,0
2007-12-19,7.3,7.55,6.7,6.7,17576,0
2007-12-20,6.95,6.95,6.75,6.9,12707,0
2007-12-21,7.15,7.15,6.75,6.75,11829,0
2007-12-24,6.75,7,6.75,6.85,3389,0
2007-12-26,6.75,6.85,6.4,6.45,14744,0
2007-12-27,6.5,6.5,5.95,6.4,13092,0
2007-12-28,6.45,6.95,6.25,6.8,22375,0
2007-12-31,6.8,7.1,6.65,6.95,10196,0
2008-01-02,7.1,7.95,7.1,7.4,3629,0
2008-01-03,7.75,7.75,7.3,7.65,4689,0
2008-01-04,7.65,7.75,6.75,6.85,2119,0
2008-01-07,6.85,7.1,6.85,7,4566,0
2008-01-08,7,7.5,7,7.4,3884,0
2008-01-09,7.25,7.45,7.25,7.4,622,0
2008-01-10,7.5,7.5,7,7.1,2428,0
2008-01-11,7,7.75,7,7.2,5823,0
2008-01-14,7,7.47,6.25,7.3,10634,0
2008-01-15,7.4,7.4,6.75,7.2,2877,0
2008-01-16,7.2,8.1,6.75,8,7970,0
2008-01-17,8,8.7,7.55,7.8,10429,0
2008-01-18,7.8,7.8,7.25,7.4,5342,0
2008-01-22,7.4,7.42,6.75,7.25,5069,0
2008-01-23,7.15,7.2,6.75,6.9,4975,0
2008-01-24,7.2,7.4,7,7.2,1078,0
2008-01-25,7.45,7.5,7.2,7.2,1049,0
2008-01-28,7,7.5,7,7.3,1028,0
2008-01-29,7.35,7.35,7.05,7.2,1960,0
2008-01-30,7.1,7.1,6.9,7.05,4089,0
2008-01-31,6.99,7.05,6.9,7.05,3455,0
2008-02-01,7.05,8.5,7.05,8.45,13619,0
2008-02-04,8.3,8.5,7.85,7.85,2160,0
2008-02-05,7.95,8.35,7.85,8.25,688,0
2008-02-06,8.15,8.45,7.75,7.95,4075,0
2008-02-07,7.95,8.25,7.5,8.1,1919,0
2008-02-08,8,8.25,8,8.05,910,0
2008-02-11,7.85,8,7.85,8,815,0
2008-02-12,7.75,8.15,7.75,7.85,1932,0
2008-02-13,7.5,7.5,7.2,7.25,7661,0
2008-02-14,7.2,7.35,7.2,7.35,720,0
2008-02-15,7.35,7.35,7.1,7.2,1580,0
2008-02-19,7.1,7.25,6.65,6.65,3618,0
2008-02-20,6.55,6.95,6.55,6.65,1982,0
2008-02-21,6.8,7.2,6.7,6.9,1990,0
2008-02-22,6.9,6.9,6.55,6.6,4104,0
2008-02-25,6.55,7.15,6.55,7.15,1383,0
2008-02-26,7.4,7.4,6.6,6.9,2810,0
2008-02-27,7,7.25,6.55,6.8,5491,0
2008-02-28,6.6,7.15,6.5,7.09,5389,0
2008-02-29,6.6,6.95,6.6,6.75,5421,0
2008-03-03,6.9,7.2,6.6,6.75,37520,0
2008-03-04,6.95,7.25,6.55,7,7454,0
2008-03-05,6.7,7.35,6.6,7.25,2702,0
2008-03-06,6.65,7.1,6.6,6.85,3750,0
2008-03-07,6.7,7.35,6.65,6.8,2411,0
2008-03-10,6.7,6.9,6.2,6.2,12243,0
2008-03-11,6.15,6.5,6,6.5,6950,0
2008-03-12,6.5,6.75,6.05,6.45,2458,0
2008-03-13,6,6.5,6,6.5,10540,0
2008-03-14,6.3,6.3,6,6.2,3600,0
2008-03-17,6,6.2,5.75,6,20685,0
2008-03-18,5.8,6.15,5.69,5.74,11129,0
2008-03-19,5.75,5.75,5.5,5.6,2614,0
2008-03-20,5.55,5.75,5.25,5.5,11703,0
2008-03-24,5.4,5.5,5.25,5.3,8318,0
2008-03-25,5.4,5.45,4.8,4.85,29220,0
2008-03-26,4.95,4.95,4.5,4.75,20634,0
2008-03-27,4.75,6.1,4.75,5.75,83298,0
2008-03-28,5.75,6.2,5.65,5.85,5776,0
2008-03-31,6,6.14,5.75,5.85,5366,0
2008-04-01,6.05,6.75,5.8,6.25,17573,0
2008-04-02,6.45,6.75,5.25,6.35,7417,0
2008-04-03,6.5,6.5,6.4,6.45,3340,0
2008-04-04,6.35,6.35,5.95,6.2,2875,0
2008-04-07,6.1,6.25,5.75,6.1,12754,0
2008-04-08,6.3,6.3,5.75,5.9,4332,0
2008-04-09,5.75,5.75,5.25,5.25,12190,0
2008-04-10,5.35,6.05,5.3,5.8,10684,0
2008-04-11,5.9,5.9,5.5,5.55,3494,0
2008-04-14,5.65,5.75,5.5,5.6,3704,0
2008-04-15,5.55,5.76,4.35,5.2,52722,0
2008-04-16,6.05,6.05,5,5.15,5892,0
2008-04-17,5,5.14,5,5.05,980,0
2008-04-18,5.05,5.2,5,5.15,4881,0
2008-04-21,5.1,5.15,5.1,5.15,5539,0
2008-04-22,5.15,5.15,5,5.05,3269,0
2008-04-23,5.1,5.1,4.9,4.9,5094,0
2008-04-24,4.9,5.1,4.9,5.05,2920,0
2008-04-25,5,5.15,4.55,4.8,10120,0
2008-04-28,4.8,5.1,4.75,4.8,7650,0
2008-04-29,4.8,4.8,4.45,4.7,6622,0
2008-04-30,4.7,5.3,4.7,5.25,7054,0
2008-05-01,5.25,5.25,4.81,4.85,12833,0
2008-05-02,4.85,5.12,4.85,4.95,4054,0
2008-05-05,5,5,4.6,4.61,6292,0
2008-05-06,4.55,4.7,4.55,4.55,5840,0
2008-05-07,4.5,4.75,4.5,4.7,1012,0
2008-05-08,4.55,4.7,4.55,4.61,4041,0
2008-05-09,4.55,4.75,4.35,4.35,9103,0
2008-05-12,4.5,4.55,4.45,4.5,3324,0
2008-05-13,4.58,4.7,4.5,4.5,1190,0
2008-05-14,4.95,4.95,4.45,4.45,16722,0
2008-05-15,4.55,4.6,4.4,4.5,11085,0
2008-05-16,4.4,4.5,4.4,4.4,4720,0
2008-05-19,4.4,4.5,3.8,3.8,12215,0
2008-05-20,3.65,3.75,3,3.2,61270,0
2008-05-21,3.15,3.4,3.1,3.15,22401,0
2008-05-22,2.9,3.15,2.9,3.05,12108,0
2008-05-23,2.9,3.5,2.9,3,13070,0
2008-05-27,3,3.45,3,3.2,16017,0
2008-05-28,3,3.5,3,3.35,13691,0
2008-05-29,3.1,3.4,3,3,37030,0
2008-05-30,3,3.2,3,3.02,23959,0
2008-06-02,3.25,3.25,3.08,3.1,13080,0
2008-06-03,3.25,3.4,3.1,3.35,15176,0
2008-06-04,3.5,3.5,3.3,3.4,2320,0
2008-06-05,3.4,3.5,3.25,3.25,10890,0
2008-06-06,3.45,3.5,3.3,3.5,22288,0
2008-06-09,3.5,3.55,3.45,3.5,4982,0
2008-06-10,3.6,3.95,3.6,3.75,18462,0
2008-06-11,3.85,4.4,3.85,4.3,8975,0
2008-06-12,4.3,4.85,4.3,4.85,15539,0
2008-06-13,4.85,4.85,4.6,4.65,2523,0
2008-06-16,4.7,4.95,4.5,4.5,7667,0
2008-06-17,4.5,4.74,3.75,3.86,14827,0
2008-06-18,3.8,3.8,3.35,3.45,8425,0
2008-06-19,3.4,3.58,3.4,3.45,3812,0
2008-06-20,3.55,3.55,3.1,3.15,11536,0
2008-06-23,3.35,3.5,3.15,3.34,303,0
2008-06-24,3.35,3.39,3,3.35,890,0
2008-06-25,3.39,3.4,3.38,3.4,184,0
2008-06-26,3,3.3,2.75,3,7340,0
2008-06-27,3,3.2,2.9,3.15,2140,0
2008-06-30,3.05,3.15,3.05,3.15,1520,0
2008-07-01,3.14,3.15,2.75,2.85,9201,0
2008-07-02,2.9,2.92,2.85,2.85,4851,0
2008-07-03,2.85,2.99,2.85,2.85,3464,0
2008-07-07,3,3.3,2.85,3.3,1397,0
2008-07-08,3.05,3.5,3.05,3.4,5729,0
2008-07-09,3.45,4,3.45,3.6,4371,0
2008-07-10,3.8,4,3.8,3.81,3930,0
2008-07-11,3.95,4.2,3.95,3.95,4572,0
2008-07-14,4.05,4.1,3.75,3.77,13789,0
2008-07-15,3.73,3.8,3.55,3.55,3723,0
2008-07-16,3.35,3.7,3.35,3.45,720,0
2008-07-17,3.25,3.9,3,3.45,9335,0
2008-07-18,3.45,3.7,3.15,3.49,4100,0
2008-07-21,3.05,3.9,3.05,3.5,6092,0
2008-07-22,3.2,3.65,3.2,3.65,2134,0
2008-07-23,3.3,3.7,3.25,3.3,8720,0
2008-07-24,3.25,3.5,3.25,3.45,1026,0
2008-07-25,3.3,3.5,3.25,3.3,3160,0
2008-07-28,3.25,3.3,3.15,3.15,4944,0
2008-07-29,3.5,3.6,3.16,3.5,11159,0
2008-07-30,3.25,3.45,3.25,3.45,1080,0
2008-07-31,3.3,3.5,3.25,3.3,1520,0
2008-08-01,3.35,3.45,3.2,3.45,2460,0
2008-08-04,3.2,3.4,3.12,3.4,1540,0
2008-08-05,3.12,3.25,3.05,3.25,12890,0
2008-08-06,3.15,3.2,3.1,3.1,1157,0
2008-08-07,3.1,3.24,3.1,3.15,1888,0
2008-08-08,3.15,3.15,3,3,5110,0
2008-08-11,3,3,2.8,2.9,4489,0
2008-08-12,3,3,2.9,2.9,820,0
2008-08-13,2.85,3,2.75,2.75,7696,0
2008-08-14,2.75,2.95,2.75,2.9,1660,0
2008-08-15,2.8,3,2.7,2.75,2018,0
2008-08-18,2.75,2.9,2.7,2.75,2164,0
2008-08-19,2.7,2.73,2.65,2.7,3440,0
2008-08-20,2.78,3.15,2.7,2.85,1675,0
2008-08-21,2.85,2.85,2.65,2.65,2780,0
2008-08-22,3.1,3.1,2.77,2.85,562,0
2008-08-25,2.65,2.85,2.65,2.85,180,0
2008-08-26,2.75,2.8,2.75,2.8,2338,0
2008-08-27,2.75,2.95,2.6,2.65,785,0
2008-08-28,2.75,2.85,2.75,2.85,1420,0
2008-08-29,2.7,2.85,2.7,2.75,1800,0
2008-09-02,2.9,3.15,2.75,3.05,13601,0
2008-09-03,3.1,3.25,3.1,3.15,1763,0
2008-09-04,3.15,3.3,3.15,3.25,1000,0
2008-09-05,4,4,3.15,3.2,4346,0
2008-09-08,3.1,3.2,3.1,3.2,909,0
2008-09-09,3.25,3.4,3.25,3.25,1018,0
2008-09-10,3.15,3.35,3.05,3.35,65,0
2008-09-11,3.1,3.1,2.7,3,2044,0
2008-09-12,3.3,3.3,2.8,2.85,460,0
2008-09-15,2.7,2.75,2,2.2,3479,0
2008-09-16,2.2,2.42,2,2.4,12117,0
2008-09-17,2.4,2.5,2.4,2.4,6354,0
2008-09-18,2.5,2.68,2.5,2.5,2000,0
2008-09-19,2.5,2.95,2.4,2.4,1890,0
2008-09-22,2.4,2.45,2.2,2.25,2145,0
2008-09-23,2.45,2.45,1.65,2.2,4793,0
2008-09-24,2.3,2.5,2.2,2.45,857,0
2008-09-25,2.45,2.6,2.45,2.5,3163,0
2008-09-26,2.5,2.65,2.5,2.55,1520,0
2008-09-29,2.55,2.6,2.55,2.55,820,0
2008-09-30,2.15,2.7,2.15,2.65,2300,0
2008-10-01,2.65,2.65,1.1,2.3,7170,0
2008-10-02,2.3,2.45,2,2.3,1980,0
2008-10-03,2.3,2.3,2,2.25,7062,0
2008-10-06,2.35,2.35,2.05,2.35,1945,0
2008-10-07,2.35,2.35,1.8,1.95,22590,0
2008-10-08,2,2.1,1.12,1.75,42163,0
2008-10-09,1.9,1.9,1.35,1.73,4658,0
2008-10-10,1.3,1.65,1.25,1.65,4386,0
2008-10-13,1.15,1.75,1.15,1.7,4869,0
2008-10-14,1.75,1.95,1.45,1.65,5290,0
2008-10-15,1.55,1.85,1.45,1.8,7695,0
2008-10-16,1.8,1.8,1.1,1.6,17611,0
2008-10-17,1.57,1.7,1.3,1.5,5347,0
2008-10-20,1.5,1.6,1.25,1.55,2305,0
2008-10-21,1.5,1.8,1.4,1.8,8167,0
2008-10-22,1.8,1.8,1.2,1.44,5506,0
2008-10-23,1.25,1.5,1.25,1.5,9603,0
2008-10-24,1.3,1.35,1.1,1.2,8820,0
2008-10-27,1.25,1.4,1,1.2,21968,0
2008-10-28,1.2,1.25,0.85,1.25,10663,0
2008-10-29,1.25,1.25,0.85,0.85,11575,0
2008-10-30,1,1.25,0.85,1.2,14285,0
2008-10-31,1.2,1.45,1,1.25,15263,0
2008-11-03,1.25,1.25,1,1.1,10966,0
2008-11-04,1.05,1.4,1.05,1.4,11400,0
2008-11-05,1.2,1.35,1.05,1.1,10940,0
2008-11-06,1.05,1.07,0.95,1,7163,0
2008-11-07,1.14,1.3,1,1.25,4880,0
2008-11-10,1.05,1.29,1.05,1.1,550,0
2008-11-11,1.05,1.25,1,1.25,163,0
2008-11-12,1,1.1,0.9,0.9,4830,0
2008-11-13,0.95,1.05,0.85,1,5909,0
2008-11-14,1.1,1.1,0.85,1,2610,0
2008-11-17,0.9,1.1,0.9,1.1,3120,0
2008-11-18,0.86,1,0.85,0.85,1850,0
2008-11-19,0.65,1.1,0.65,1,5194,0
2008-11-20,1,1,0.75,0.95,2006,0
2008-11-21,1,1,0.7,1,1918,0
2008-11-24,1,1,0.87,0.93,3197,0
2008-11-25,1,1,0.95,0.95,1103,0
2008-11-26,0.9,1,0.7,0.8,9349,0
2008-11-28,1,1.1,0.85,0.85,1860,0
2008-12-01,0.85,0.85,0.56,0.7,26334,0
2008-12-02,0.75,0.84,0.6,0.65,2351,0
2008-12-03,0.65,0.84,0.65,0.75,3502,0
2008-12-04,0.65,0.8,0.65,0.8,4820,0
2008-12-05,0.7,0.84,0.65,0.78,7430,0
2008-12-08,0.75,0.75,0.6,0.65,7710,0
2008-12-09,0.65,0.72,0.25,0.72,33703,0
2008-12-10,0.7,0.75,0.65,0.73,11709,0
2008-12-11,0.7,0.75,0.7,0.75,7300,0
2008-12-12,0.55,0.75,0.55,0.75,16602,0
2008-12-15,0.65,0.75,0.65,0.7,580,0
2008-12-16,0.65,0.7,0.55,0.55,2440,0
2008-12-17,0.51,0.7,0.51,0.55,6748,0
2008-12-18,0.55,0.65,0.5,0.53,8380,0
2008-12-19,0.55,0.74,0.55,0.74,15650,0
2008-12-22,0.6,0.74,0.6,0.74,1730,0
2008-12-23,0.6,0.61,0.51,0.6,5666,0
2008-12-24,0.6,0.7,0.6,0.65,4260,0
2008-12-26,0.65,0.65,0.6,0.62,1474,0
2008-12-29,0.6,0.69,0.6,0.69,15720,0
2008-12-30,0.65,0.65,0.45,0.56,20080,0
2008-12-31,0.56,0.7,0.56,0.7,14930,0
2009-01-02,0.7,0.7,0.69,0.7,6060,0
2009-01-05,0.7,0.82,0.7,0.82,10070,0
2009-01-06,0.85,1.15,0.85,1,24027,0
2009-01-07,1.05,1.3,0.95,1.2,27821,0
2009-01-08,1.2,1.2,1.05,1.15,2212,0
2009-01-09,1.15,1.2,1.15,1.15,3620,0
2009-01-12,1.1,1.15,1.1,1.15,2460,0
2009-01-13,1.2,1.25,1.15,1.15,2482,0
2009-01-14,1,1.15,0.82,0.9,33871,0
2009-01-15,0.9,0.9,0.9,0.9,5646,0
2009-01-16,0.9,0.9,0.85,0.9,5334,0
2009-01-20,0.9,0.9,0.85,0.9,290,0
2009-01-21,1,1,0.86,0.9,2035,0
2009-01-22,0.9,0.9,0.75,0.8,1570,0
2009-01-23,0.8,0.8,0.75,0.75,1540,0
2009-01-26,0.7,0.7,0.57,0.65,6680,0
2009-01-27,0.75,0.75,0.6,0.6,7206,0
2009-01-28,0.8,0.91,0.56,0.8,4395,0
2009-01-29,0.8,0.85,0.75,0.85,4205,0
2009-01-30,0.9,0.9,0.56,0.7,5103,0
2009-02-02,0.75,0.8,0.75,0.75,874,0
2009-02-03,0.7,0.7,0.55,0.56,840,0
2009-02-04,0.8,0.8,0.55,0.55,11020,0
2009-02-05,0.75,0.75,0.6,0.7,16860,0
2009-02-06,0.65,0.75,0.6,0.65,400,0
2009-02-09,0.6,0.6,0.5,0.6,25894,0
2009-02-10,0.6,0.66,0.5,0.55,17498,0
2009-02-11,0.56,0.6,0.45,0.55,7133,0
2009-02-12,0.55,0.55,0.5,0.55,20557,0
2009-02-13,0.55,0.6,0.55,0.6,2580,0
2009-02-17,0.5,0.65,0.5,0.55,8230,0
2009-02-18,0.6,0.6,0.5,0.55,1890,0
2009-02-19,0.5,0.5,0.5,0.5,2540,0
2009-02-20,0.5,0.5,0.45,0.45,4969,0
2009-02-23,0.46,0.55,0.45,0.55,1270,0
2009-02-24,0.45,0.5,0.4,0.45,4700,0
2009-02-25,0.45,0.47,0.4,0.45,1568,0
2009-02-26,0.45,0.55,0.45,0.55,4060,0
2009-02-27,0.54,0.54,0.45,0.54,11670,0
2009-03-02,0.45,0.45,0.35,0.4,7820,0
2009-03-03,0.45,0.5,0.45,0.5,80,0
2009-03-04,0.5,0.5,0.46,0.5,390,0
2009-03-05,0.45,0.45,0.4,0.45,870,0
2009-03-06,0.4,0.65,0.3,0.36,22749,0
2009-03-09,0.4,0.45,0.35,0.35,10986,0
2009-03-10,0.36,0.45,0.35,0.45,30860,0
2009-03-11,0.4,0.4,0.4,0.4,666,0
2009-03-12,0.4,0.4,0.35,0.39,12046,0
2009-03-13,0.38,0.38,0.31,0.31,10988,0
2009-03-16,0.38,0.38,0.3,0.35,39610,0
2009-03-17,0.35,0.35,0.3,0.3,17195,0
2009-03-18,0.3,0.34,0.3,0.3,6220,0
2009-03-19,0.35,0.38,0.35,0.38,10467,0
2009-03-20,0.28,0.38,0.28,0.35,1890,0
2009-03-23,0.33,0.4,0.33,0.35,2140,0
2009-03-24,0.4,0.45,0.36,0.45,16440,0
2009-03-25,0.45,0.5,0.45,0.45,15843,0
2009-03-26,0.45,0.5,0.4,0.45,8260,0
2009-03-27,0.45,0.45,0.4,0.4,2214,0
2009-03-30,0.38,0.45,0.35,0.45,4216,0
2009-03-31,0.5,0.65,0.4,0.62,80120,0
2009-04-01,0.6,0.65,0.5,0.55,15289,0
2009-04-02,0.49,0.65,0.46,0.52,47554,0
2009-04-03,0.5,0.6,0.45,0.55,16220,0
2009-04-06,0.5,0.55,0.5,0.55,5320,0
2009-04-07,0.5,0.54,0.5,0.54,3660,0
2009-04-08,0.55,0.64,0.55,0.63,5920,0
2009-04-09,0.6,0.65,0.55,0.65,15940,0
2009-04-13,0.65,0.65,0.55,0.6,2915,0
2009-04-14,0.6,0.7,0.55,0.6,19165,0
2009-04-15,0.65,0.7,0.55,0.56,31178,0
2009-04-16,0.6,0.7,0.55,0.65,4451,0
2009-04-17,0.65,0.68,0.56,0.62,25018,0
2009-04-20,0.56,0.85,0.56,0.7,26564,0
2009-04-21,0.75,0.8,0.6,0.75,13553,0
2009-04-22,0.8,0.85,0.75,0.75,11332,0
2009-04-23,0.85,1.15,0.8,1.15,76927,0
2009-04-24,1.1,1.25,1,1.2,30367,0
2009-04-27,1.2,1.49,1.06,1.25,33672,0
2009-04-28,1.25,1.3,0.85,1.05,16000,0
2009-04-29,1.15,1.2,0.95,1.05,7458,0
2009-04-30,0.71,1.09,0.71,1.05,19455,0
2009-05-01,1.15,1.3,1.05,1.19,6615,0
2009-05-04,1.25,1.3,1.2,1.2,16946,0
2009-05-05,1.2,1.2,0.9,0.95,40674,0
2009-05-06,1.2,1.2,1,1,6618,0
2009-05-07,1.1,1.1,0.95,1.09,8347,0
2009-05-08,1.11,1.19,1,1.1,4213,0
2009-05-11,1,1.05,0.97,1.05,9394,0
2009-05-12,1,1.1,1,1.1,4240,0
2009-05-13,1.1,1.1,1,1.05,4592,0
2009-05-14,1.1,1.4,1,1.05,2400,0
2009-05-15,1,1.05,0.95,1.02,2357,0
2009-05-18,1,1,0.95,0.96,1360,0
2009-05-19,0.95,1.05,0.95,0.95,6941,0
2009-05-20,0.95,1.05,0.88,1,1875,0
2009-05-21,1,1,0.88,1,9280,0
2009-05-22,0.95,0.99,0.95,0.99,540,0
2009-05-26,1,1.2,0.9,1.1,29127,0
2009-05-27,1.1,1.1,0.96,1.09,8651,0
2009-05-28,1.1,1.1,1,1.1,1956,0
2009-05-29,1.1,1.1,0.9,1.05,8632,0
2009-06-01,0.95,0.99,0.9,0.99,1055,0
2009-06-02,1,1.05,0.95,1,3739,0
2009-06-03,0.95,1,0.88,0.9,6603,0
2009-06-04,1.05,1.13,0.95,1.05,43623,0
2009-06-05,0.95,1.35,0.95,1.15,57502,0
2009-06-08,1.15,1.35,1.05,1.11,31683,0
2009-06-09,1.25,1.25,1,1,5780,0
2009-06-10,1.05,1.15,1,1.15,13080,0
2009-06-11,1.2,1.25,1.02,1.07,7120,0
2009-06-12,1.15,1.2,1,1.1,2440,0
2009-06-15,1,1.15,1,1.14,360,0
2009-06-16,1.2,1.2,1,1,1215,0
2009-06-17,1,1.05,0.93,0.93,5370,0
2009-06-18,1.05,1.05,0.93,0.93,1380,0
2009-06-19,0.95,1,0.93,1,200,0
2009-06-22,1,1,0.93,1,1837,0
2009-06-23,1.09,1.09,0.95,1.04,1141,0
2009-06-24,1,1.95,1,1.85,388091,0
2009-06-25,1.85,1.85,1.31,1.5,133358,0
2009-06-26,1.4,1.5,1.27,1.45,30172,0
2009-06-29,1.5,1.5,1.16,1.3,19666,0
2009-06-30,1.4,1.6,1.26,1.57,15274,0
2009-07-01,1.6,2.45,1.55,2.35,120058,0
2009-07-02,2.35,3,2.05,2.95,183717,0
2009-07-06,3,3.35,2.4,2.4,109484,0
2009-07-07,2.1,2.45,1.95,2.02,54316,0
2009-07-08,1.95,2.2,1.76,1.85,12314,0
2009-07-09,1.9,2.3,1.9,2.06,25116,0
2009-07-10,2.15,2.3,1.9,2.25,5400,0
2009-07-13,2.25,2.25,1.75,1.8,48372,0
2009-07-14,1.85,2.1,1.85,1.88,17068,0
2009-07-15,2.1,2.1,1.75,1.75,13595,0
2009-07-16,1.75,1.85,1.75,1.75,8150,0
2009-07-17,1.65,1.9,1.6,1.7,13020,0
2009-07-20,1.6,1.68,1.45,1.57,20126,0
2009-07-21,1.65,1.7,1.61,1.68,12016,0
2009-07-22,1.7,1.84,1.68,1.68,9388,0
2009-07-23,1.51,1.75,1.5,1.65,16535,0
2009-07-24,1.65,1.69,1.55,1.65,12555,0
2009-07-27,1.6,1.98,1.6,1.98,25950,0
2009-07-28,1.95,1.95,1.7,1.75,9740,0
2009-07-29,1.8,1.8,1.65,1.7,3214,0
2009-07-30,1.75,1.75,1.6,1.6,5678,0
2009-07-31,1.8,1.8,1.68,1.68,4279,0
2009-08-03,1.7,1.8,1.65,1.66,10319,0
2009-08-04,1.7,1.73,1.5,1.65,5694,0
2009-08-05,1.65,1.75,1.51,1.65,13737,0
2009-08-06,1.55,1.65,1.55,1.6,5680,0
2009-08-07,1.6,2.94,1.51,2.05,191072,0
2009-08-10,2.05,2.05,1.66,1.75,40526,0
2009-08-11,1.7,2.05,1.7,1.85,37223,0
2009-08-12,2.2,2.25,2,2.04,39214,0
2009-08-13,2.15,2.15,1.85,1.95,6180,0
2009-08-14,1.9,1.95,1.7,1.8,11602,0
2009-08-17,1.8,1.85,1.65,1.8,7019,0
2009-08-18,1.8,1.8,1.7,1.8,4329,0
2009-08-19,1.7,1.9,1.7,1.7,2258,0
2009-08-20,1.9,2,1.75,1.86,12175,0
2009-08-21,1.86,2.02,1.86,1.95,20105,0
2009-08-24,2,2.02,1.75,1.75,17076,0
2009-08-25,1.85,1.85,1.71,1.71,1701,0
2009-08-26,1.75,1.9,1.71,1.9,12960,0
2009-08-27,2,2,1.75,1.8,21471,0
2009-08-28,1.7,1.95,1.7,1.85,3570,0
2009-08-31,1.7,1.95,1.7,1.9,28399,0
2009-09-01,1.82,1.9,1.71,1.75,16420,0
2009-09-02,1.8,1.93,1.8,1.93,3374,0
2009-09-03,1.95,2.5,1.8,2.07,103521,0
2009-09-04,2.08,2.7,1.9,2.4,188613,0
2009-09-08,2.35,2.65,2.15,2.15,76744,0
2009-09-09,2.15,2.25,1.95,1.95,46101,0
2009-09-10,2.35,3.1,2.06,2.8,324355,0
2009-09-11,2.69,2.69,2.4,2.46,59758,0
2009-09-14,2.45,3.4,2.45,3.2,133983,0
2009-09-15,3.1,3.25,2.9,3,52285,0
2009-09-16,3.15,3.25,2.85,3,30273,0
2009-09-17,3.2,3.2,2.65,2.94,24776,0
2009-09-18,2.95,2.95,2.7,2.7,12494,0
2009-09-21,3.1,3.1,2.75,2.95,8955,0
2009-09-22,2.8,3.65,2.8,3.4,143246,0
2009-09-23,3.25,3.4,2.9,2.9,41308,0
2009-09-24,3.9,4.25,3.45,4,453620,0
2009-09-25,3.65,3.85,3.35,3.5,53855,0
2009-09-28,3.75,3.75,3.19,3.5,57860,0
2009-09-29,3.5,3.5,3.1,3.35,30503,0
2009-09-30,3.2,3.35,3.05,3.24,25040,0
2009-10-01,3.3,3.3,2.98,3.05,15109,0
2009-10-02,2.9,2.95,2.55,2.64,78859,0
2009-10-05,2.65,2.75,2.57,2.7,21240,0
2009-10-06,2.6,2.75,2.45,2.45,78572,0
2009-10-07,2.35,2.69,2.35,2.5,34529,0
2009-10-08,2.65,3.1,2.65,2.85,57200,0
2009-10-09,3,3,2.71,2.85,16693,0
2009-10-12,2.99,3.1,2.75,3,23257,0
2009-10-13,3,3,2.87,3,5270,0
2009-10-14,2.85,3.1,2.7,3,17973,0
2009-10-15,3,3,2.72,2.8,13910,0
2009-10-16,2.65,2.9,2.65,2.85,11180,0
2009-10-19,2.55,2.9,2.51,2.65,34264,0
2009-10-20,2.65,2.7,2.5,2.6,21440,0
2009-10-21,2.55,2.65,2.46,2.5,12485,0
2009-10-22,2.5,2.7,2.5,2.62,15360,0
2009-10-23,2.7,2.95,2.7,2.85,15066,0
2009-10-26,2.95,3.65,2.95,3.35,184564,0
2009-10-27,3.1,3.4,2.66,2.66,70450,0
2009-10-28,2.56,2.65,2.51,2.51,34796,0
2009-10-29,2.5,2.65,2.45,2.55,10333,0
2009-10-30,2.5,2.75,2.5,2.74,15674,0
2009-11-02,2.55,2.64,2.55,2.55,4775,0
2009-11-03,2.55,3,2.55,2.75,4753,0
2009-11-04,2.75,2.75,2.5,2.56,6115,0
2009-11-05,2.52,2.53,2.29,2.35,34761,0
2009-11-06,2.3,2.4,2.3,2.4,9063,0
2009-11-09,2.3,2.4,2.15,2.23,15294,0
2009-11-10,2.25,2.35,2.16,2.25,12753,0
2009-11-11,2.3,2.35,2.17,2.21,5870,0
2009-11-12,2.3,2.35,2.03,2.1,15305,0
2009-11-13,2.1,2.25,1.9,2.1,26305,0
2009-11-16,2.05,2.3,2.01,2.2,6375,0
2009-11-17,2.15,2.19,2.1,2.19,2371,0
2009-11-18,2.15,2.17,2.05,2.17,2985,0
2009-11-19,2,2.3,2,2.25,6760,0
2009-11-20,1.95,2.3,1.95,2.25,5236,0
2009-11-23,2.11,2.3,2.06,2.3,6392,0
2009-11-24,2.06,2.3,2.05,2.3,7592,0
2009-11-25,2.2,2.3,2.06,2.1,1720,0
2009-11-27,1.95,2.08,1.75,2.05,5661,0
2009-11-30,2.08,2.08,1.81,2.08,4130,0
2009-12-01,1.8,2.25,1.8,2.15,14930,0
2009-12-02,2,2.25,2,2.1,2380,0
2009-12-03,2.2,2.2,2.05,2.2,2635,0
2009-12-04,2,2.2,2,2.15,2670,0
2009-12-07,2,2.15,2,2.09,5784,0
2009-12-08,2.15,2.2,2.05,2.2,392,0
2009-12-09,2.25,2.3,2.1,2.25,10001,0
2009-12-10,2.25,2.8,2.05,2.7,76271,0
2009-12-11,2.65,2.65,2.26,2.6,15378,0
2009-12-14,2.4,2.55,2.25,2.45,29310,0
2009-12-15,2.25,2.35,2.05,2.15,1876,0
2009-12-16,2.13,2.32,2.13,2.15,1990,0
2009-12-17,2.21,2.4,2.21,2.35,9110,0
2009-12-18,2.21,2.45,2.21,2.4,6018,0
2009-12-21,2.35,2.35,2.16,2.3,4505,0
2009-12-22,2.21,2.35,2.15,2.15,8589,0
2009-12-23,2.05,2.2,2.05,2.19,6285,0
2009-12-24,2.25,2.6,2.15,2.5,21687,0
2009-12-28,2.5,2.5,2.2,2.4,12370,0
2009-12-29,2.25,2.5,2.25,2.39,7477,0
2009-12-30,2.3,2.49,2.25,2.25,6427,0
2009-12-31,2.25,2.3,2.12,2.25,6505,0
2010-01-04,2.2,2.4,2.2,2.39,1723,0
2010-01-05,2.4,2.55,2.31,2.45,24319,0
2010-01-06,2.55,2.85,2.46,2.85,26628,0
2010-01-07,2.85,2.9,2.22,2.5,71354,0
2010-01-08,2.5,2.5,2.35,2.4,16251,0
2010-01-11,2.4,2.5,2.31,2.42,8146,0
2010-01-12,2.3,2.4,2.3,2.33,4310,0
2010-01-13,2.3,2.4,2.3,2.4,5000,0
2010-01-14,2.4,2.4,2.3,2.3,8700,0
2010-01-15,2.25,2.3,1.85,1.91,47803,0
2010-01-19,1.91,2.1,1.91,2.05,10177,0
2010-01-20,2.1,2.1,1.85,1.85,43772,0
2010-01-21,1.85,1.86,1.8,1.85,5913,0
2010-01-22,1.75,1.85,1.75,1.85,5355,0
2010-01-25,1.75,1.8,1.65,1.65,13694,0
2010-01-26,1.65,1.95,1.65,1.95,30344,0
2010-01-27,1.8,1.85,1.75,1.8,6960,0
2010-01-28,1.8,1.8,1.65,1.8,2668,0
2010-01-29,1.8,1.8,1.7,1.75,3606,0
2010-02-01,1.65,1.77,1.5,1.75,44059,0
2010-02-02,1.77,1.95,1.58,1.95,1200,0
2010-02-03,1.77,1.9,1.68,1.9,1725,0
2010-02-04,1.8,1.8,1.8,1.8,1740,0
2010-02-05,1.8,1.9,1.73,1.8,1725,0
2010-02-08,1.7,1.89,1.35,1.75,10078,0
2010-02-09,1.72,1.84,1.6,1.79,14347,0
2010-02-10,1.78,1.9,1.6,1.74,8265,0
2010-02-11,1.74,1.86,1.74,1.86,1400,0
2010-02-12,1.75,1.85,1.61,1.85,3126,0
2010-02-16,1.85,1.85,1.8,1.85,509,0
2010-02-17,1.82,1.84,1.73,1.83,8560,0
2010-02-18,1.7,1.8,1.64,1.76,9600,0
2010-02-19,1.69,1.78,1.69,1.78,2893,0
2010-02-22,1.63,1.86,1.63,1.86,24103,0
2010-02-23,1.82,1.82,1.82,1.82,4284,0
2010-02-24,1.85,1.89,1.69,1.86,20316,0
2010-02-25,1.86,1.86,1.86,1.86,1100,0
2010-02-26,1.85,1.85,1.73,1.76,6614,0
2010-03-01,1.75,1.75,1.69,1.71,23320,0
2010-03-02,1.72,1.8,1.71,1.8,15082,0
2010-03-03,1.7,1.82,1.25,1.79,3880,0
2010-03-04,1.76,1.78,1.64,1.75,2500,0
2010-03-05,1.72,1.72,1.62,1.7,6334,0
2010-03-08,1.66,1.86,1.66,1.86,22651,0
2010-03-09,1.8,1.92,1.8,1.89,22904,0
2010-03-10,1.79,1.84,1.79,1.79,5351,0
2010-03-11,1.84,1.84,1.76,1.79,2700,0
2010-03-12,1.75,1.84,1.68,1.79,7200,0
2010-03-15,1.73,1.88,1.7,1.88,12374,0
2010-03-16,1.84,1.89,1.82,1.82,13178,0
2010-03-17,1.8,1.8,1.7,1.7,17174,0
2010-03-18,1.72,1.72,1.62,1.63,15708,0
2010-03-19,1.6,1.67,1.6,1.67,3374,0
2010-03-22,1.61,1.76,1.6,1.66,12056,0
2010-03-23,1.61,1.76,1.6,1.76,9295,0
2010-03-24,1.66,1.75,1.66,1.75,2450,0
2010-03-25,1.71,1.71,1.67,1.67,4540,0
2010-03-26,1.67,1.67,1.63,1.63,900,0
2010-03-29,1.68,1.68,1.62,1.62,1300,0
2010-03-30,1.75,3.46,1.62,1.96,344021,0
2010-03-31,2.08,2.08,1.97,2.05,28104,0
2010-04-01,2.02,2.15,2,2.09,17576,0
2010-04-05,2.05,2.05,1.82,2,13129,0
2010-04-06,1.99,2.01,1.91,1.91,24222,0
2010-04-07,1.83,1.83,1.74,1.74,22722,0
2010-04-08,1.72,1.87,1.71,1.8,18394,0
2010-04-09,1.76,1.8,1.76,1.8,2279,0
2010-04-12,1.8,1.95,1.8,1.9,22657,0
2010-04-13,1.95,1.95,1.86,1.86,12336,0
2010-04-14,1.94,1.95,1.87,1.95,13900,0
2010-04-15,1.95,2.37,1.91,2.36,59502,0
2010-04-16,2.36,2.5,2.3,2.43,31016,0
2010-04-19,2.38,2.4,2.19,2.38,26614,0
2010-04-20,2.39,2.88,2.39,2.5,224743,0
2010-04-21,2.5,2.5,2.24,2.42,26141,0
2010-04-22,2.36,2.43,2.34,2.42,4264,0
2010-04-23,2.4,2.5,2.36,2.38,13820,0
2010-04-26,2.49,2.49,2.32,2.37,7165,0
2010-04-27,2.35,2.44,2.16,2.27,17979,0
2010-04-28,2.63,3.49,2.54,2.58,643401,0
2010-04-29,2.58,2.62,2.31,2.5,83821,0
2010-04-30,2.46,2.65,2.46,2.6,31896,0
2010-05-03,2.65,2.69,2.48,2.6,59743,0
2010-05-04,2.6,2.66,2.45,2.48,50617,0
2010-05-05,2.41,2.49,2.4,2.45,8705,0
2010-05-06,2.4,2.45,2.28,2.35,16881,0
2010-05-07,2.35,2.35,2.15,2.25,9950,0
2010-05-10,2.35,2.51,2.25,2.36,9143,0
2010-05-11,2.35,2.36,2.31,2.35,1900,0
2010-05-12,2.44,2.45,2.38,2.45,4360,0
2010-05-13,2.29,2.45,2.29,2.44,10850,0
2010-05-14,2.44,2.44,2.26,2.28,13046,0
2010-05-17,2.26,2.26,2.22,2.22,2800,0
2010-05-18,2.37,2.38,2.3,2.3,900,0
2010-05-19,2.25,2.34,2.17,2.2,12962,0
2010-05-20,2.15,2.24,2.05,2.18,29636,0
2010-05-21,2.07,2.3,2.07,2.16,10800,0
2010-05-24,2.1,2.29,2.1,2.28,12268,0
2010-05-25,2.07,2.3,2.02,2.23,20990,0
2010-05-26,2.18,2.33,2.18,2.33,17032,0
2010-05-27,2.34,2.39,2.34,2.37,4050,0
2010-05-28,2.38,2.45,2.35,2.45,13080,0
2010-06-01,2.4,2.49,2.36,2.45,18207,0
2010-06-02,2.44,2.46,2.33,2.46,2500,0
2010-06-03,2.49,2.5,2.44,2.5,25400,0
2010-06-04,2.41,2.47,2.41,2.46,7520,0
2010-06-07,2.33,2.45,2.33,2.43,5830,0
2010-06-08,2.33,2.42,2.31,2.36,5080,0
2010-06-09,2.43,2.53,2.33,2.46,31996,0
2010-06-10,2.5,2.51,2.43,2.5,19657,0
2010-06-11,2.49,2.49,2.49,2.49,3632,0
2010-06-14,2.54,2.63,2.47,2.6,15539,0
2010-06-15,2.62,2.68,2.58,2.68,2138,0
2010-06-16,2.67,2.67,2.55,2.65,974,0
2010-06-17,2.64,2.64,2.52,2.64,7054,0
2010-06-18,2.54,2.63,2.54,2.63,8439,0
2010-06-21,2.64,2.64,2.54,2.6,4370,0
2010-06-22,2.57,2.57,2.46,2.56,1438,0
2010-06-23,2.52,2.56,2.43,2.49,2200,0
2010-06-24,2.44,2.47,2.28,2.3,21691,0
2010-06-25,2.23,2.3,2.19,2.3,17753,0
2010-06-28,2.26,2.29,2.16,2.27,10584,0
2010-06-29,2.32,2.32,2.13,2.19,58984,0
2010-06-30,2.2,2.27,2.11,2.27,1805,0
2010-07-01,2.47,2.48,2.35,2.39,22258,0
2010-07-02,2.41,2.41,2.29,2.29,5009,0
2010-07-06,2.39,2.39,2.29,2.38,4490,0
2010-07-07,2.39,2.39,2.29,2.38,5247,0
2010-07-08,2.38,2.38,2.33,2.37,2080,0
2010-07-09,2.34,2.36,2.3,2.3,2900,0
2010-07-12,2.28,2.28,2.22,2.24,5306,0
2010-07-13,2.28,2.32,2.25,2.32,3000,0
2010-07-14,2.28,2.31,2.27,2.31,4000,0
2010-07-15,2.3,2.3,2.27,2.29,4160,0
2010-07-16,2.27,2.28,2.27,2.28,16544,0
2010-07-19,2.26,2.31,2.25,2.28,5354,0
2010-07-20,2.26,2.26,2.25,2.25,300,0
2010-07-21,2.24,2.24,2.21,2.21,5318,0
2010-07-22,2.24,2.29,2.23,2.27,6300,0
2010-07-23,2.3,2.32,2.29,2.31,5661,0
2010-07-26,2.31,2.32,2.23,2.32,3466,0
2010-07-27,2.31,2.37,2.25,2.37,7766,0
2010-07-28,2.36,2.36,2.32,2.32,1400,0
2010-07-29,2.3,2.34,2.3,2.34,1158,0
2010-07-30,2.34,2.37,2.34,2.37,1000,0
2010-08-02,2.37,2.37,2.32,2.37,1701,0
2010-08-03,2.38,2.38,2.3,2.3,7724,0
2010-08-04,2.3,2.39,2.3,2.37,2960,0
2010-08-05,2.31,2.37,2.29,2.37,882,0
2010-08-06,2.35,2.38,2.3,2.37,7813,0
2010-08-09,2.36,2.38,2.32,2.38,7600,0
2010-08-10,2.35,2.38,2.33,2.38,10092,0
2010-08-11,2.33,2.38,2.17,2.29,15440,0
2010-08-12,2.31,2.31,2.27,2.3,4283,0
2010-08-13,2.28,2.32,2.25,2.26,2380,0
2010-08-16,2.29,2.29,2.23,2.29,2260,0
2010-08-17,2.29,2.29,2.22,2.28,4222,0
2010-08-18,2.3,2.3,2.15,2.24,10244,0
2010-08-19,2.16,2.19,2.16,2.18,1334,0
2010-08-20,2.18,2.2,2.18,2.2,429,0
2010-08-24,2.18,2.19,2.15,2.18,9371,0
2010-08-25,2.16,2.21,2.15,2.2,4490,0
2010-08-26,2.16,2.19,2.15,2.18,1700,0
2010-08-27,2.15,2.18,2.15,2.18,300,0
2010-08-30,2.16,2.18,2.16,2.18,300,0
2010-08-31,2.19,2.19,2.15,2.18,5287,0
2010-09-01,2.19,2.19,2.16,2.18,1450,0
2010-09-02,2.2,2.21,2.16,2.19,3430,0
2010-09-03,2.18,2.18,2.18,2.18,2400,0
2010-09-07,2.17,2.2,2.16,2.2,4964,0
2010-09-08,2.21,2.22,2.21,2.21,890,0
2010-09-09,2.22,2.26,2.21,2.26,5480,0
2010-09-10,2.28,2.38,2.28,2.37,5410,0
2010-09-13,2.38,2.38,2.3,2.38,5505,0
2010-09-14,2.36,2.36,2.27,2.33,2160,0
2010-09-15,2.27,2.35,2.25,2.28,1730,0
2010-09-16,2.24,2.34,2.24,2.34,599,0
2010-09-17,2.23,2.34,2.22,2.34,2200,0
2010-09-20,2.33,2.33,2.24,2.31,2500,0
2010-09-21,2.35,2.37,2.28,2.33,9173,0
2010-09-22,2.33,2.35,2.27,2.28,9120,0
2010-09-23,2.26,2.32,2.23,2.3,4997,0
2010-09-24,2.3,2.3,2.3,2.3,100,0
2010-09-27,2.26,2.27,2.24,2.27,5600,0
2010-09-28,2.24,2.33,2.22,2.33,900,0
2010-09-29,2.3,2.33,2.22,2.32,4682,0
2010-09-30,2.15,2.15,1.86,1.96,109361,0
2010-10-01,1.96,2.01,1.86,2.01,53138,0
2010-10-04,2.04,2.04,1.95,2.02,24370,0
2010-10-05,2,2.02,1.87,1.93,20810,0
2010-10-06,1.93,1.98,1.91,1.92,11514,0
2010-10-07,1.9,2,1.86,2,15331,0
2010-10-08,1.99,2.04,1.86,1.93,31624,0
2010-10-11,1.95,2.05,1.95,2.05,12981,0
2010-10-12,2,2.05,2,2.05,6310,0
2010-10-13,2.04,2.05,2.02,2.02,1900,0
2010-10-14,2.02,2.05,2.01,2.01,7100,0
2010-10-15,2,2.04,1.9,2.04,33914,0
2010-10-18,2.1,2.1,1.94,1.95,65290,0
2010-10-19,2.1,2.1,1.91,1.92,15503,0
2010-10-20,1.91,2.02,1.91,2.02,8520,0
2010-10-21,2.06,2.12,2.03,2.06,14304,0
2010-10-22,2.08,2.08,1.99,2.05,9970,0
2010-10-25,2.05,2.1,2.05,2.1,4163,0
2010-10-26,2.11,2.14,2.1,2.11,10700,0
2010-10-27,2.14,2.14,2.09,2.12,1100,0
2010-10-28,2.14,2.15,2.1,2.11,10500,0
2010-10-29,2.13,2.2,2.13,2.2,19123,0
2010-11-01,2.22,2.33,2.22,2.23,40154,0
2010-11-02,2.32,2.37,2.3,2.36,49767,0
2010-11-03,2.45,2.58,2.37,2.51,41946,0
2010-11-04,2.51,2.75,2.51,2.75,39937,0
2010-11-05,2.75,2.8,2.55,2.64,16625,0
2010-11-08,2.59,2.64,2.5,2.52,29297,0
2010-11-09,2.5,2.61,2.45,2.45,8116,0
2010-11-10,2.55,2.55,2.44,2.45,5250,0
2010-11-11,2.49,2.58,2.41,2.41,12991,0
2010-11-12,2.39,2.5,2.33,2.46,7814,0
2010-11-15,2.53,2.57,2.46,2.46,16338,0
2010-11-16,2.47,2.73,2.4,2.7,38745,0
2010-11-17,2.73,2.75,2.57,2.66,23100,0
2010-11-18,2.65,2.74,2.55,2.69,8834,0
2010-11-19,2.65,2.69,2.54,2.54,11773,0
2010-11-22,2.6,2.68,2.5,2.65,15059,0
2010-11-23,2.67,2.68,2.39,2.47,33360,0
2010-11-24,2.32,2.66,2.3,2.51,21624,0
2010-11-26,2.49,2.5,2.4,2.4,18600,0
2010-11-29,2.44,2.46,2.32,2.36,24104,0
2010-11-30,2.39,2.44,2.39,2.4,16570,0
2010-12-01,2.44,2.55,2.4,2.4,14599,0
2010-12-02,2.42,2.44,2.35,2.35,24221,0
2010-12-03,2.35,2.46,2.35,2.4,9800,0
2010-12-06,2.44,2.44,2.38,2.4,13718,0
2010-12-07,2.38,2.38,2.31,2.38,14819,0
2010-12-08,2.35,2.42,2.31,2.35,10929,0
2010-12-09,2.32,2.32,2.23,2.25,63043,0
2010-12-10,2.29,2.29,2.23,2.23,8710,0
2010-12-13,2.23,2.25,2.23,2.24,7300,0
2010-12-14,2.24,2.24,2.17,2.17,10575,0
2010-12-15,2.2,2.28,2.02,2.03,28481,0
2010-12-16,2.03,2.05,1.95,2.05,26735,0
2010-12-17,2.12,2.27,2.03,2.27,8741,0
2010-12-20,2.36,2.38,2.34,2.35,24121,0
2010-12-21,2.39,2.57,2.38,2.46,78368,0
2010-12-22,2.51,2.65,2.51,2.64,19787,0
2010-12-23,2.68,2.7,2.67,2.7,21252,0
2010-12-27,2.65,2.65,2.4,2.6,17014,0
2010-12-28,2.6,2.7,2.6,2.65,18385,0
2010-12-29,2.64,2.65,2.6,2.6,17653,0
2010-12-30,2.6,2.62,2.51,2.51,12841,0
2010-12-31,2.51,2.61,2.5,2.5,12321,0
2011-01-03,2.56,2.7,2.56,2.62,23348,0
2011-01-04,2.66,3.03,2.66,2.85,57355,0
2011-01-05,2.99,3.25,2.94,3.15,45724,0
2011-01-06,3.15,3.24,3.11,3.15,15320,0
2011-01-07,3.16,3.33,3.15,3.2,30217,0
2011-01-10,3.11,3.14,3,3,21501,0
2011-01-11,3,3.15,3,3.13,9950,0
2011-01-12,3.13,3.41,3.13,3.28,19367,0
2011-01-13,3.3,3.39,3.27,3.35,5969,0
2011-01-14,3.43,3.45,3.08,3.18,18087,0
2011-01-18,3.33,3.33,3.25,3.25,14440,0
2011-01-19,3.3,3.4,3.26,3.39,10880,0
2011-01-20,3.4,3.4,3.3,3.3,10054,0
2011-01-21,3.38,3.54,3.31,3.54,11447,0
2011-01-24,3.6,3.85,3.6,3.82,38263,0
2011-01-25,3.83,4.06,3.82,3.99,32941,0
2011-01-26,4,4.06,3.75,3.95,31351,0
2011-01-27,4,4,3.9,3.9,12516,0
2011-01-28,3.9,3.95,3.57,3.57,20678,0
2011-01-31,3.55,3.82,3.27,3.33,34999,0
2011-02-01,3.25,3.25,2.85,2.88,87051,0
2011-02-02,2.9,3.19,2.87,2.9,66711,0
2011-02-03,2.88,3.1,2.88,3.09,9645,0
2011-02-04,3.01,3.14,2.93,2.95,24971,0
2011-02-07,2.95,3.12,2.95,3.03,20316,0
2011-02-08,3.01,3.11,3.01,3.01,16895,0
2011-02-09,3.49,4.1,3.49,3.6,161741,0
2011-02-10,3.8,3.99,3.7,3.88,80489,0
2011-02-11,3.99,4.07,3.8,3.8,52882,0
2011-02-14,3.96,3.96,3.58,3.66,41536,0
2011-02-15,3.75,3.75,3.57,3.69,19576,0
2011-02-16,3.71,3.94,3.71,3.89,28053,0
2011-02-17,3.81,3.89,3.55,3.59,59004,0
2011-02-18,3.34,3.59,3.22,3.4,52002,0
2011-02-22,3.36,3.5,3.36,3.47,19179,0
2011-02-23,3.48,3.48,3.35,3.39,26490,0
2011-02-24,3.35,3.4,3.25,3.4,41970,0
2011-02-25,3.4,3.52,3.39,3.5,14418,0
2011-02-28,3.42,3.6,3.35,3.35,20533,0
2011-03-01,3.35,3.35,3.21,3.3,24778,0
2011-03-02,3.32,3.4,3.32,3.4,12294,0
2011-03-03,3.45,3.6,3.45,3.6,21339,0
2011-03-04,3.54,3.71,3.54,3.67,15920,0
2011-03-07,3.52,3.64,3.31,3.39,19573,0
2011-03-08,3.55,3.55,3.4,3.41,5384,0
2011-03-09,3.75,3.75,3.41,3.56,4237,0
2011-03-10,3.44,3.61,3.42,3.42,1610,0
2011-03-11,3.42,3.44,3.3,3.3,15669,0
2011-03-14,3.21,3.32,3.2,3.22,6999,0
2011-03-15,3.2,3.2,3.06,3.12,22220,0
2011-03-16,3.24,3.24,3.15,3.21,1829,0
2011-03-17,3.17,3.39,3.15,3.33,6800,0
2011-03-18,3.34,3.39,3.34,3.38,2290,0
2011-03-21,3.34,3.35,3.16,3.27,4840,0
2011-03-22,3.31,3.39,3.23,3.39,4338,0
2011-03-23,3.38,3.39,3.3,3.33,3500,0
2011-03-24,3.3,3.38,3.3,3.37,3140,0
2011-03-25,3.37,3.37,3.29,3.36,2498,0
2011-03-28,3.3,3.3,3.16,3.16,5105,0
2011-03-29,3.16,3.36,3.16,3.24,5946,0
2011-03-30,3.33,3.39,3.25,3.36,7201,0
2011-03-31,3.22,3.38,3.22,3.32,1500,0
2011-04-01,3.32,3.33,3.21,3.26,9612,0
2011-04-04,3.27,3.29,3.21,3.23,8303,0
2011-04-05,3.22,3.22,2.87,3.19,31183,0
2011-04-06,3.1,3.1,2.97,3.1,9767,0
2011-04-07,3.03,3.09,3.03,3.09,700,0
2011-04-08,3,3.1,2.85,3.09,15884,0
2011-04-11,3.08,3.09,2.91,3.06,7500,0
2011-04-12,2.92,3.05,2.92,3.05,2490,0
2011-04-13,3.04,3.06,2.89,3.05,4992,0
2011-04-14,2.92,3.05,2.9,3,6885,0
2011-04-15,2.9,3.01,2.66,2.81,31932,0
2011-04-18,2.75,2.92,2.65,2.69,10529,0
2011-04-19,2.61,2.64,2.51,2.58,15034,0
2011-04-20,2.29,2.45,2.04,2.4,30428,0
2011-04-21,2.34,2.59,2.32,2.38,11679,0
2011-04-25,2.5,2.7,2.41,2.61,22423,0
2011-04-26,2.7,2.7,2.5,2.52,25558,0
2011-04-27,2.6,2.7,2.6,2.63,9315,0
2011-04-28,2.7,2.7,2.65,2.65,9787,0
2011-04-29,2.7,2.81,2.7,2.78,9710,0
2011-05-02,2.77,3.07,2.77,3.06,12777,0
2011-05-03,3.75,3.77,3.31,3.35,33107,0
2011-05-04,3.35,3.85,3.35,3.55,42000,0
2011-05-05,3.83,3.83,3.63,3.71,17429,0
2011-05-06,3.82,3.85,3.74,3.75,13718,0
2011-05-09,3.75,3.75,3.65,3.65,8560,0
2011-05-10,3.7,3.77,3.7,3.75,4000,0
2011-05-11,3.79,3.85,3.52,3.67,13429,0
2011-05-12,3.43,3.75,3.16,3.64,14941,0
2011-05-13,3.72,3.73,3.47,3.7,6793,0
2011-05-16,3.67,3.69,3.67,3.69,2600,0
2011-05-17,3.57,3.64,3.55,3.55,4319,0
2011-05-18,3.31,3.38,3.09,3.23,24394,0
2011-05-19,3.21,3.22,2.99,2.99,14062,0
2011-05-20,3.12,3.15,3.11,3.11,10684,0
2011-05-23,3.02,3.11,2.92,3.02,12551,0
2011-05-24,3.03,3.03,2.93,3.03,14125,0
2011-05-25,3,3,2.42,2.5,74336,0
2011-05-26,2.5,2.69,2.5,2.5,32813,0
2011-05-27,2.63,2.74,2.5,2.71,60004,0
2011-05-31,2.76,2.76,2.56,2.69,16846,0
2011-06-01,2.63,2.68,2.52,2.52,6908,0
2011-06-02,2.52,2.69,2.52,2.56,15049,0
2011-06-03,2.54,2.67,2.54,2.61,19200,0
2011-06-06,2.61,2.9,2.6,2.68,7729,0
2011-06-07,2.74,2.88,2.72,2.79,9463,0
2011-06-08,2.66,2.66,2.61,2.62,3689,0
2011-06-10,2.61,2.61,2.6,2.6,6719,0
2011-06-13,2.6,2.6,2.6,2.6,4450,0
2011-06-14,2.63,2.66,2.63,2.66,7090,0
2011-06-15,2.68,2.68,2.42,2.5,16599,0
2011-06-16,2.5,2.69,2.47,2.57,1200,0
2011-06-17,2.55,2.55,2.48,2.51,6837,0
2011-06-20,2.51,2.51,2.4,2.46,2880,0
2011-06-21,2.4,2.55,2.4,2.44,5443,0
2011-06-22,2.44,2.44,2.42,2.44,4217,0
2011-06-23,2.54,2.54,2.42,2.49,3310,0
2011-06-27,2.5,2.55,2.46,2.46,3443,0
2011-06-28,2.44,2.48,2.42,2.45,2800,0
2011-06-29,2.42,2.45,2.38,2.45,4169,0
2011-06-30,2.64,4.5,2.64,3.37,873439,0
2011-07-01,3.37,3.6,3.31,3.35,119646,0
2011-07-05,3.39,3.39,3.26,3.35,40772,0
2011-07-06,3.29,3.47,3.1,3.4,30627,0
2011-07-07,3.44,3.59,3.43,3.5,28364,0
2011-07-08,3.5,3.62,3.46,3.54,14004,0
2011-07-11,3.5,3.55,3.46,3.47,2545,0
2011-07-12,3.41,3.5,3.21,3.32,26114,0
2011-07-13,3.3,3.85,3.3,3.7,30854,0
2011-07-14,3.51,3.83,3.51,3.65,44068,0
2011-07-15,3.38,3.78,3.38,3.72,17780,0
2011-07-18,3.56,3.74,3.56,3.72,2722,0
2011-07-19,3.7,3.85,3.7,3.81,1500,0
2011-07-20,3.56,3.91,3.55,3.84,9687,0
2011-07-21,3.86,3.88,3.82,3.84,14988,0
2011-07-22,3.78,3.92,3.78,3.9,4200,0
2011-07-25,3.75,3.95,3.65,3.92,4804,0
2011-07-26,3.86,3.93,3.79,3.9,2184,0
2011-07-27,3.68,3.93,3.68,3.85,11621,0
2011-07-28,3.86,3.93,3.78,3.92,19393,0
2011-07-29,3.7,3.92,3.68,3.87,13165,0
2011-08-01,3.88,3.92,3.8,3.92,4869,0
2011-08-02,3.93,3.99,3.83,3.99,5465,0
2011-08-03,3.99,4.07,3.78,4.04,11381,0
2011-08-04,3.92,4,3.7,3.77,17818,0
2011-08-05,3.75,3.75,3.25,3.4,15681,0
2011-08-08,3.21,3.3,3.08,3.08,22766,0
2011-08-09,3.29,3.49,3.1,3.39,14614,0
2011-08-10,3.29,3.55,3.27,3.4,4411,0
2011-08-11,3.51,3.51,3.4,3.5,4400,0
2011-08-12,3.5,3.5,3.47,3.47,4600,0
2011-08-15,3.4,3.74,3.4,3.61,4227,0
2011-08-16,3.52,3.69,3.52,3.58,4551,0
2011-08-17,3.61,3.63,3.52,3.54,3152,0
2011-08-18,3.6,3.6,3.39,3.42,4985,0
2011-08-19,3.25,3.41,3.18,3.24,5404,0
2011-08-22,3.28,3.31,3.2,3.27,8115,0
2011-08-23,3.28,3.29,3.22,3.23,2800,0
2011-08-24,3.22,3.33,3.21,3.33,2300,0
2011-08-25,3.56,3.58,3.42,3.42,3900,0
2011-08-26,3.23,3.38,3.18,3.33,2309,0
2011-08-29,3.33,3.72,3.33,3.63,5419,0
2011-08-30,3.59,3.75,3.59,3.71,4100,0
2011-08-31,3.71,3.8,3.71,3.8,1725,0
2011-09-01,3.84,3.95,3.6,3.85,10970,0
2011-09-02,3.84,3.91,3.73,3.86,6195,0
2011-09-06,3.78,3.78,3.72,3.72,900,0
2011-09-07,3.72,3.72,3.72,3.72,500,0
2011-09-09,3.52,3.58,3.49,3.49,2300,0
2011-09-12,3.49,3.68,3.4,3.47,7058,0
2011-09-13,3.39,3.57,3.39,3.55,1690,0
2011-09-14,3.58,3.69,3.54,3.68,1600,0
2011-09-15,3.66,3.68,3.65,3.68,4400,0
2011-09-16,3.65,3.71,3.65,3.71,700,0
2011-09-19,3.73,3.74,3.73,3.74,300,0
2011-09-20,3.74,3.75,3.65,3.75,1990,0
2011-09-21,3.69,3.7,3.65,3.65,4699,0
2011-09-22,3.7,3.7,3.39,3.55,7204,0
2011-09-23,3.39,3.59,3.37,3.37,3020,0
2011-09-26,3.38,3.41,3.36,3.36,9425,0
2011-09-27,3.42,3.42,3.42,3.42,100,0
2011-09-29,3.87,3.92,3.31,3.36,46178,0
2011-09-30,3.37,3.39,3.34,3.39,13470,0
2011-10-03,3.34,3.37,3.16,3.16,12350,0
2011-10-04,3.16,3.16,2.86,3.01,11900,0
2011-10-05,3.07,3.22,3.06,3.21,5151,0
2011-10-07,3.05,3.14,3.05,3.14,2900,0
2011-10-10,3.2,3.2,3.07,3.19,4370,0
2011-10-11,3.13,3.13,3.13,3.13,600,0
2011-10-12,3.15,3.15,3.12,3.12,3500,0
2011-10-14,3.01,3.09,2.97,2.98,5967,0
2011-10-17,2.85,2.88,2.72,2.79,7284,0
2011-10-18,2.74,3.19,2.65,3.14,14257,0
2011-10-19,2.93,3.18,2.87,3.11,10522,0
2011-10-20,3,3.21,2.96,2.96,2408,0
2011-10-21,3.05,3.08,2.95,2.98,6400,0
2011-10-24,3.12,3.17,3.09,3.17,3578,0
2011-10-25,3.21,3.25,3.19,3.25,1345,0
2011-10-26,3.25,3.56,2.75,3.03,20047,0
2011-10-27,2.92,3,2.89,2.89,9931,0
2011-10-28,2.91,2.95,2.91,2.95,200,0
2011-10-31,2.94,3,2.92,2.95,2230,0
2011-11-01,2.95,2.99,2.95,2.99,1580,0
2011-11-02,3.01,3.01,2.95,3.01,3540,0
2011-11-03,2.99,3.01,2.99,3.01,3229,0
2011-11-04,2.96,3.01,2.96,3.01,2910,0
2011-11-07,2.95,2.98,2.8,2.98,6620,0
2011-11-08,2.96,2.96,2.8,2.95,3171,0
2011-11-09,2.9,2.98,2.9,2.98,2837,0
2011-11-10,2.99,2.99,2.95,2.95,900,0
2011-11-11,3,3.1,3,3.1,1325,0
2011-11-14,3.09,3.14,3.09,3.11,6619,0
2011-11-16,3.1,3.1,3.1,3.1,3020,0
2011-11-17,3.1,3.3,3.1,3.15,2224,0
2011-11-18,3.2,3.35,3.2,3.35,6782,0
2011-11-21,3.1,3.11,2.75,3.05,14245,0
2011-11-22,3.02,3.02,3,3,1000,0
2011-11-23,2.99,3.23,2.97,3.23,3180,0
2011-11-25,3.01,3.19,3.01,3.19,2349,0
2011-11-28,3.1,3.1,3,3,4251,0
2011-11-29,3.1,3.1,3.1,3.1,3457,0
2011-11-30,3.35,3.35,2.75,3.01,4320,0
2011-12-01,2.84,3.26,2.8,3.15,8695,0
2011-12-02,3.12,3.12,3.12,3.12,100,0
2011-12-05,2.97,3.14,2.86,3.08,2200,0
2011-12-06,3,3.1,3,3.1,500,0
2011-12-07,3,3,3,3,1700,0
2011-12-08,3,3,3,3,1660,0
2011-12-09,2.92,2.92,2.87,2.9,9754,0
2011-12-12,2.89,2.91,2.87,2.9,5070,0
2011-12-13,2.87,2.9,2.87,2.9,2130,0
2011-12-14,2.9,3,2.9,3,2120,0
2011-12-15,2.88,2.9,2.72,2.9,5704,0
2011-12-16,2.85,2.85,2.85,2.85,1100,0
2011-12-19,2.35,2.8,2.35,2.77,9379,0
2011-12-20,2.79,2.82,2.5,2.82,800,0
2011-12-21,2.68,2.9,2.62,2.74,8800,0
2011-12-22,2.72,2.76,2.7,2.76,4960,0
2011-12-23,2.75,2.77,2.75,2.76,5042,0
2011-12-27,2.75,2.89,2.7,2.72,1920,0
2011-12-28,2.91,2.91,2.66,2.7,1182,0
2011-12-29,2.72,2.99,2.72,2.76,12178,0
2011-12-30,2.98,2.98,2.73,2.82,6152,0
2012-01-03,2.97,2.97,2.8,2.85,3382,0
2012-01-04,2.85,2.99,2.78,2.8,2539,0
2012-01-05,2.78,2.85,2.74,2.8,8780,0
2012-01-09,2.97,2.97,2.93,2.93,19483,0
2012-01-10,2.91,3.25,2.91,3.11,9892,0
2012-01-11,3.1,3.1,3,3,700,0
2012-01-12,3.27,3.29,3,3.2,6423,0
2012-01-13,3.25,3.3,3.2,3.3,5700,0
2012-01-17,3.25,3.26,3.04,3.2,5940,0
2012-01-18,3.11,3.34,3.11,3.34,12974,0
2012-01-19,3.75,3.75,3.05,3.25,25197,0
2012-01-20,3.24,3.49,3.16,3.3,9429,0
2012-01-23,3.29,3.49,3.29,3.31,2437,0
2012-01-24,3.37,3.37,3.2,3.29,1000,0
2012-01-25,3.3,3.45,3.29,3.45,2100,0
2012-01-26,3.21,3.66,3.06,3.47,5311,0
2012-01-27,3.41,3.5,3.4,3.5,6410,0
2012-01-30,3.06,3.59,3.06,3.59,12761,0
2012-01-31,3.6,3.6,3.25,3.31,4560,0
2012-02-01,3.28,3.57,3.28,3.45,3850,0
2012-02-02,3.3,3.59,3.3,3.47,2700,0
2012-02-03,3.44,3.48,3.42,3.48,1300,0
2012-02-08,3.5,3.62,3.39,3.39,10826,0
2012-02-09,3.39,3.51,3.28,3.33,1879,0
2012-02-10,3.38,3.73,3.38,3.59,9777,0
2012-02-16,3.65,3.81,3.22,3.81,11307,0
2012-02-17,3.79,3.8,3.49,3.8,2600,0
2012-02-21,3.78,3.78,3.65,3.66,800,0
2012-02-23,3.65,3.65,3.61,3.61,2580,0
2012-02-24,3.61,3.61,3.61,3.61,700,0
2012-02-27,3.6,3.75,3.6,3.75,2400,0
2012-02-28,3.73,3.8,3.55,3.8,3721,0
2012-03-01,3.61,3.61,3.6,3.6,350,0
2012-03-02,3.63,3.83,3.51,3.83,2740,0
2012-03-05,3.84,3.9,3.8,3.8,1951,0
2012-03-06,3.9,3.9,3.56,3.63,7815,0
2012-03-07,3.9,3.9,3.38,3.75,8808,0
2012-03-08,3.7,3.78,3.64,3.77,4700,0
2012-03-09,3.65,3.75,3.65,3.75,1144,0
2012-03-12,3.77,3.95,3.54,3.95,882,0
2012-03-13,3.47,3.65,3.47,3.65,22336,0
2012-03-14,3.87,3.87,3.79,3.79,235,0
2012-03-15,3.53,3.68,3.5,3.68,1200,0
2012-03-16,3.51,3.8,3.5,3.8,570,0
2012-03-20,3.51,3.8,3.51,3.65,1605,0
2012-03-21,3.56,3.88,3.56,3.88,860,0
2012-03-22,3.5,3.85,3.49,3.6,5435,0
2012-03-23,3.34,3.6,3.34,3.6,14172,0
2012-03-26,3.58,3.81,3.58,3.8,7565,0
2012-03-27,3.78,3.78,3.61,3.7,2920,0
2012-03-28,3.81,3.84,3.7,3.83,4200,0
2012-03-29,3.48,3.76,3.48,3.52,700,0
2012-03-30,3.79,3.85,3.33,3.85,4177,0
2012-04-02,3.85,3.85,3.41,3.8,10515,0
2012-04-03,3.81,3.83,3.8,3.8,400,0
2012-04-04,3.8,3.85,3.45,3.6,2071,0
2012-04-05,3.73,3.75,3.73,3.75,2847,0
2012-04-09,3.45,3.75,3.45,3.62,2130,0
2012-04-10,3.56,3.65,3.56,3.65,300,0
2012-04-11,3.64,3.83,3.45,3.63,3300,0
2012-04-12,3.63,3.75,3.63,3.73,1600,0
2012-04-13,3.53,3.78,3.42,3.78,6455,0
2012-04-16,3.52,3.8,3.46,3.8,4670,0
2012-04-17,3.79,3.83,3.79,3.83,2059,0
2012-04-18,3.79,3.79,3.79,3.79,240,0
2012-04-19,3.81,3.85,3.47,3.47,1400,0
2012-04-20,3.72,3.82,3.4,3.81,4300,0
2012-04-24,3.7,3.81,3.6,3.6,5070,0
2012-04-25,3.44,3.76,3.44,3.76,4717,0
2012-04-26,3.8,3.8,3.55,3.8,4290,0
2012-04-27,3.78,3.78,3.78,3.78,200,0
2012-04-30,3.78,4.5,3.61,3.7,125452,0
2012-05-01,3.72,3.8,3.5,3.6,68607,0
2012-05-02,3.53,3.69,3.51,3.67,2159,0
2012-05-03,3.65,3.74,3.6,3.74,9708,0
2012-05-04,3.54,3.74,3.5,3.5,12548,0
2012-05-07,3.53,3.6,3.5,3.6,7600,0
2012-05-08,3.51,3.55,3.45,3.55,8000,0
2012-05-09,4.15,4.47,4.04,4.16,145539,0
2012-05-10,4.25,4.29,4.13,4.29,39120,0
2012-05-11,4.21,4.3,4.19,4.19,10060,0
2012-05-14,4.18,4.3,4.1,4.1,23278,0
2012-05-15,4.1,4.22,4.1,4.1,11836,0
2012-05-16,4.13,4.16,4.1,4.12,10020,0
2012-05-17,4.1,4.23,4.06,4.07,11283,0
2012-05-18,4.18,4.24,4.07,4.08,29971,0
2012-05-21,4.08,4.1,4.06,4.07,3974,0
2012-05-22,4.3,4.3,4.19,4.19,200,0
2012-05-23,4.2,4.2,4.1,4.12,2549,0
2012-05-24,4.2,4.2,4.1,4.19,2025,0
2012-05-25,4.12,4.2,4.12,4.2,1101,0
2012-05-29,4.15,4.2,4.15,4.19,689,0
2012-05-30,4.14,4.19,3.92,4.16,13200,0
2012-05-31,4.16,4.16,4.11,4.16,4300,0
2012-06-01,3.95,4.15,3.94,4.14,15498,0
2012-06-04,4.14,4.16,4.11,4.13,2374,0
2012-06-05,4.14,4.18,4.12,4.13,827,0
2012-06-06,4.18,4.18,4.06,4.18,10803,0
2012-06-07,4.15,4.15,4.15,4.15,611,0
2012-06-08,4.12,4.15,4.07,4.15,4902,0
2012-06-12,4.14,4.15,4.07,4.14,7800,0
2012-06-13,4.06,4.1,4.06,4.1,2505,0
2012-06-14,4.08,4.08,4.08,4.08,2570,0
2012-06-15,4.06,4.06,4.06,4.06,1649,0
2012-06-18,4.06,4.14,4.05,4.13,1800,0
2012-06-19,3.99,4,3.99,4,1900,0
2012-06-20,3.99,3.99,3.85,3.9,2090,0
2012-06-21,3.91,4,3.9,3.95,10116,0
2012-06-22,3.97,4.08,3.9,4.08,4300,0
2012-06-25,3.82,3.99,3.82,3.99,700,0
2012-06-26,3.96,3.99,3.8,3.97,1466,0
2012-06-27,3.99,4.03,3.9,4.01,5625,0
2012-06-28,4.03,4.04,3.95,4,3951,0
2012-06-29,4.01,4.06,3.825,3.97,98759,0
2012-07-02,3.8,3.94,3.8,3.94,3073,0
2012-07-05,3.95,4.05,3.95,4,2590,0
2012-07-06,3.8,3.99,3.8,3.99,2780,0
2012-07-09,3.95,3.99,3.81,3.97,1161,0
2012-07-10,3.91,3.99,3.91,3.95,812,0
2012-07-11,3.99,3.99,3.82,3.92,2329,0
2012-07-12,3.94,4,3.8,3.92,5836,0
2012-07-13,3.9299,4.04,3.9,3.9732,12580,0
2012-07-16,4,4.16,3.99,4.08,16500,0
2012-07-17,4.08,4.1,4.0018,4.09,1625,0
2012-07-18,4.0501,4.09,4.0501,4.09,2471,0
2012-07-19,4.09,4.19,4.05,4.14,4479,0
2012-07-20,4.14,4.14,4.14,4.14,400,0
2012-07-23,3.99,4.14,3.85,4.12,8512,0
2012-07-24,4.14,4.18,4.1,4.1299,2899,0
2012-07-25,4.1,4.19,4.01,4.19,8060,0
2012-07-26,4.18,4.18,4.18,4.18,300,0
2012-07-27,4.17,4.2,4.1002,4.2,1100,0
2012-07-30,4.15,4.2,4.15,4.2,3424,0
2012-08-01,4.18,4.18,4.02,4.02,11484,0
2012-08-02,4,4.18,4,4.13,9123,0
2012-08-03,4.13,4.19,3.908,4.04,5866,0
2012-08-06,4.1899,4.1899,4.0005,4.16,6867,0
2012-08-07,4.17,4.1899,4.11,4.1699,4589,0
2012-08-08,4.1101,4.18,4.1101,4.18,1577,0
2012-08-09,4.13,4.13,4.1177,4.125,1000,0
2012-08-10,4.17,4.2,4.162,4.19,37221,0
2012-08-13,4.19,4.2,4.15,4.2,21100,0
2012-08-14,4.2,4.2,4.1111,4.19,7318,0
2012-08-15,4.15,4.28,4.15,4.28,8416,0
2012-08-16,4.32,4.45,4.32,4.39,11497,0
2012-08-17,4.4,4.47,4.4,4.41,3420,0
2012-08-20,4.44,4.44,4.34,4.35,5840,0
2012-08-21,4.25,4.4,4.18,4.32,1812,0
2012-08-22,4.1,4.29,4.1,4.25,3919,0
2012-08-23,4.29,4.4,4.0501,4.39,4357,0
2012-08-24,4.25,4.39,4.25,4.39,350,0
2012-08-27,4.29,4.42,4.29,4.41,5444,0
2012-08-28,4.35,4.41,4.35,4.4,600,0
2012-08-29,4.21,4.39,4.202,4.39,765,0
2012-08-30,4.28,4.37,4.16,4.35,3601,0
2012-08-31,4.26,4.34,4.26,4.33,1000,0
2012-09-04,4.2,4.32,4.14,4.29,1745,0
2012-09-05,4.2,4.35,4.2,4.2,2657,0
2012-09-06,4.2,4.35,4.05,4.14,10581,0
2012-09-07,4.28,4.28,4.11,4.25,5100,0
2012-09-10,4.19,4.3399,4.16,4.21,1807,0
2012-09-11,4.23,4.31,4.1001,4.19,1499,0
2012-09-12,4.33,4.34,4.24,4.24,1401,0
2012-09-13,4.16,4.25,4.16,4.25,1400,0
2012-09-18,4.13,4.2,4.11,4.2,1600,0
2012-09-19,4.2,4.2,4.15,4.15,2855,0
2012-09-20,4.2,4.25,4.1,4.1343,4756,0
2012-09-21,4.13,4.21,4.1288,4.1999,5318,0
2012-09-24,4.22,4.22,4.22,4.22,117,0
2012-09-25,4.15,4.15,4.15,4.15,273,0
2012-09-26,4.25,4.25,4.1799,4.18,1200,0
2012-09-27,4.0502,4.2208,4.0502,4.2208,15948,0
2012-09-28,4.12,4.26,4.12,4.25,1436,0
2012-10-01,4.14,4.25,4.14,4.25,200,0
2012-10-02,4.15,4.24,4.1301,4.24,460,0
2012-10-03,4.15,4.16,4.13,4.13,2200,0
2012-10-04,4.13,4.2,4.13,4.15,5989,0
2012-10-05,4.16,4.22,4.16,4.22,819,0
2012-10-10,4.19,4.2,4.19,4.1999,5600,0
2012-10-11,4.2,4.2,4.13,4.13,2602,0
2012-10-12,4.13,4.25,4.1299,4.25,3134,0
2012-10-15,4.22,4.25,4.22,4.25,1100,0
2012-10-16,4.25,4.25,4.1001,4.24,3999,0
2012-10-17,4.11,4.23,4.11,4.2,2515,0
2012-10-18,4.23,4.24,4.22,4.24,1100,0
2012-10-19,4.05,4.23,4.01,4.23,11517,0
2012-10-24,4.18,4.22,4.18,4.22,2217,0
2012-10-25,4.23,4.23,4.1101,4.23,300,0
2012-10-26,4.2,4.23,4.13,4.23,1945,0
2012-10-31,4.06,4.24,4.06,4.23,2828,0
2012-11-01,4,4.23,4,4.23,300,0
2012-11-05,3.71,4.23,3.71,4.0999,3020,0
2012-11-06,4.02,4.24,4.02,4.24,640,0
2012-11-07,3.9702,4.23,3.9702,4.22,5893,0
2012-11-08,4.19,4.22,4.1501,4.2199,5435,0
2012-11-09,4.12,4.2399,4.1,4.2399,3652,0
2012-11-13,4.1,4.24,4.1,4.24,2000,0
2012-11-14,4.13,4.24,4,4.2,7432,0
2012-11-15,4.2,4.22,3.95,4.22,2100,0
2012-11-16,3.97,4.22,3.97,4.21,600,0
2012-11-19,4,4.24,4,4.21,600,0
2012-11-20,4.24,4.24,3.99,4.1999,6224,0
2012-11-21,4.23,4.23,4.12,4.2,10046,0
2012-11-26,4.05,4.21,3.93,4.19,8700,0
2012-11-27,4.17,4.24,3.92,4.1999,14088,0
2012-11-28,4.24,4.24,4.2,4.2,300,0
2012-11-29,4.16,4.24,4,4.02,29067,0
2012-11-30,4.1899,4.1899,3.94,4.14,7602,0
2012-12-04,4.03,4.03,4.03,4.03,800,0
2012-12-05,3.81,4.1999,3.81,4.15,2955,0
2012-12-06,3.8001,4.1499,3.8001,4.1499,2030,0
2012-12-07,4.16,4.16,3.89,4.0699,1300,0
2012-12-10,3.99,3.99,3.92,3.94,4429,0
2012-12-12,3.99,3.99,3.99,3.99,940,0
2012-12-13,3.94,4.03,3.8401,4.03,1000,0
2012-12-14,3.94,4.1,3.94,4.09,8618,0
2012-12-17,4.03,4.1,3.91,4,5600,0
2012-12-18,3.95,3.95,3.95,3.95,200,0
2012-12-19,3.9,3.99,3.85,3.99,1171,0
2012-12-20,3.84,4.05,3.76,3.88,12511,0
2012-12-21,3.81,3.98,3.7601,3.82,3587,0
2012-12-26,3.85,3.85,3.64,3.79,1841,0
2012-12-28,3.65,3.78,3.64,3.7,5649,0
2012-12-31,3.7,3.8,3.65,3.8,1312,0
2013-01-02,3.7,3.82,3.7,3.82,2525,0
2013-01-03,3.7,3.81,3.69,3.81,1780,0
2013-01-04,3.6801,3.9,3.6801,3.89,4870,0
2013-01-07,3.75,3.76,3.75,3.75,5471,0
2013-01-08,3.71,3.73,3.69,3.72,600,0
2013-01-09,3.71,3.71,3.64,3.65,5001,0
2013-01-10,3.62,3.875,3.596,3.85,1450,0
2013-01-11,3.61,3.83,3.61,3.8199,2150,0
2013-01-15,3.81,3.81,3.8,3.8,1329,0
2013-01-16,3.75,3.9,3.75,3.89,3200,0
2013-01-17,3.85,3.89,3.85,3.89,800,0
2013-01-18,3.85,3.87,3.71,3.87,2126,0
2013-01-23,3.74,3.75,3.71,3.71,700,0
2013-01-24,3.75,3.75,3.7,3.7,700,0
2013-01-25,3.75,3.75,3.61,3.75,2100,0
2013-01-28,3.64,3.64,3.5335,3.6,1140,0
2013-01-29,3.75,3.75,3.52,3.55,13712,0
2013-01-30,3.63,3.63,3.63,3.63,300,0
2013-01-31,3.55,3.65,3.3702,3.625,5600,0
2013-02-05,3.5501,3.63,3.5501,3.63,520,0
2013-02-06,3.63,3.78,3.55,3.73,10375,0
2013-02-07,3.68,3.68,3.67,3.6799,300,0
2013-02-08,3.68,3.68,3.53,3.6199,2170,0
2013-02-11,3.53,3.63,3.53,3.55,660,0
2013-02-12,3.62,3.62,3.55,3.56,2800,0
2013-02-14,3.55,3.64,3.5201,3.6,3590,0
2013-02-15,3.54,3.59,3.31,3.54,3454,0
2013-02-19,3.57,3.63,3.29,3.42,7682,0
2013-02-20,3.43,3.59,3.26,3.56,2900,0
2013-02-21,3.545,3.545,3.545,3.545,100,0
2013-02-22,3.36,3.77,3.35,3.77,800,0
2013-02-25,3.73,3.73,3.42,3.73,2938,0
2013-02-26,3.3904,3.72,3.3904,3.7,1878,0
2013-02-27,3.72,3.72,3.66,3.69,2850,0
2013-03-01,3.69,3.71,3.38,3.47,3330,0
2013-03-04,3.84,3.84,3.4035,3.79,600,0
2013-03-05,3.57,3.7899,3.4,3.54,6718,0
2013-03-06,3.57,3.6,3.57,3.6,470,0
2013-03-07,3.61,3.77,3.4101,3.76,947,0
2013-03-08,3.62,3.73,3.49,3.52,8000,0
2013-03-11,3.53,3.69,3.53,3.54,350,0
2013-03-12,3.63,3.63,3.53,3.63,500,0
2013-03-13,3.57,3.57,3.57,3.57,1000,0
2013-03-14,3.57,3.72,3.54,3.72,4275,0
2013-03-15,3.7499,3.7499,3.7499,3.7499,100,0
2013-03-18,3.53,3.6399,3.53,3.6399,3160,0
2013-03-20,3.79,3.79,3.79,3.79,100,0
2013-03-21,3.3601,3.74,3.3601,3.74,500,0
2013-03-22,3.74,3.7499,3.7,3.7499,300,0
2013-03-25,3.71,3.71,3.702,3.71,700,0
2013-03-26,3.71,3.74,3.71,3.74,300,0
2013-03-27,3.54,3.72,3.54,3.72,800,0
2013-03-28,3.7299,3.7299,3.68,3.68,1210,0
2013-04-01,3.58,3.58,3.54,3.54,600,0
2013-04-02,3.52,3.52,3.4001,3.52,552,0
2013-04-03,3.46,3.55,3.46,3.55,300,0
2013-04-04,3.532,3.532,3.532,3.532,100,0
2013-04-05,3.54,3.54,3.31,3.54,1700,0
2013-04-08,3.43,3.5399,3.43,3.5399,200,0
2013-04-09,3.461,3.5499,3.46,3.5499,1150,0
2013-04-11,3.47,3.47,3.46,3.46,2392,0
2013-04-12,3.42,3.55,3.42,3.5,9275,0
2013-04-15,3.46,3.49,3.35,3.49,4560,0
2013-04-16,3.36,3.45,3.31,3.41,5900,0
2013-04-17,3.42,3.42,3.41,3.42,200,0
2013-04-18,3.41,3.53,3.33,3.53,14940,0
2013-04-22,3.39,3.53,3.35,3.5299,2300,0
2013-04-24,3.35,3.53,3.35,3.38,1000,0
2013-04-25,3.405,3.405,3.35,3.35,2354,0
2013-04-26,3.4,3.4,3.31,3.35,3550,0
2013-04-29,3.31,3.324,3.31,3.31,1100,0
2013-04-30,3.32,3.34,3.31,3.31,1695,0
2013-05-01,3.35,3.35,3.3,3.3,6128,0
2013-05-02,3.41,3.85,3.41,3.66,37365,0
2013-05-03,3.739,3.74,3.7,3.7399,2600,0
2013-05-06,3.69,3.85,3.44,3.85,8686,0
2013-05-07,3.76,3.76,3.65,3.65,2432,0
2013-05-08,3.7,3.7,3.65,3.65,4408,0
2013-05-10,3.52,3.54,3.5,3.54,1052,0
2013-05-13,3.4701,3.65,3.4701,3.65,400,0
2013-05-14,3.5,3.63,3.5,3.61,2617,0
2013-05-15,3.5,3.6,3.5,3.6,601,0
2013-05-16,3.69,4.34,3.69,4.0045,50897,0
2013-05-17,4.15,4.2599,4.01,4.1906,43283,0
2013-05-20,4.32,4.42,4.03,4.42,41110,0
2013-05-21,4.34,4.45,4.31,4.44,18902,0
2013-05-22,4.45,4.68,4.42,4.5,38158,0
2013-05-23,4.4999,4.62,4.4876,4.611,17990,0
2013-05-24,4.5,4.63,4.5,4.63,4728,0
2013-05-28,4.65,4.67,4.2,4.31,15530,0
2013-05-29,4.21,4.58,4.2,4.52,8967,0
2013-05-30,4.59,4.59,4.4,4.59,6297,0
2013-05-31,4.69,4.88,3.82,3.8801,57039,0
2013-06-03,3.88,4.12,3.6,3.96,30328,0
2013-06-04,3.95,4,3.67,3.83,8638,0
2013-06-05,3.71,3.82,3.61,3.73,3080,0
2013-06-06,3.59,3.75,3.59,3.72,14314,0
2013-06-07,3.75,3.83,3.7,3.7,6587,0
2013-06-10,3.7899,3.7899,3.7,3.7,1375,0
2013-06-11,3.78,3.92,3.55,3.91,12544,0
2013-06-12,3.99,3.99,3.71,3.71,5289,0
2013-06-13,3.7,3.7055,3.6244,3.6244,1483,0
2013-06-14,3.74,3.74,3.58,3.66,10608,0
2013-06-17,3.58,3.58,3.37,3.37,44201,0
2013-06-18,3.4,3.46,3.34,3.4,14580,0
2013-06-19,3.36,3.4052,3.36,3.376,7403,0
2013-06-20,3.34,3.4,3.33,3.38,4100,0
2013-06-21,3.4,3.4045,3.36,3.38,9471,0
2013-06-24,3.39,3.39,3.36,3.39,2300,0
2013-06-25,3.4001,3.42,3.4,3.4001,2000,0
2013-06-26,3.4347,3.49,3.4347,3.45,5675,0
2013-06-27,3.5,3.77,3.47,3.52,2950,0
2013-06-28,3.61,3.7,3.59,3.7,3489,0
2013-07-01,3.56,3.56,3.42,3.5,8288,0
2013-07-02,3.55,3.55,3.5,3.5,1200,0
2013-07-03,3.5,3.51,3.5,3.51,1300,0
2013-07-05,3.6,3.61,3.5588,3.61,3066,0
2013-07-08,3.6,3.65,3.6,3.65,600,0
2013-07-09,3.54,3.65,3.51,3.52,4500,0
2013-07-10,3.52,3.64,3.5,3.62,3375,0
2013-07-11,4.15,5.16,4.05,4.72,307005,0
2013-07-12,4.76,4.76,4.6,4.6973,50937,0
2013-07-15,4.6,4.82,4.59,4.72,47037,0
2013-07-16,4.74,4.74,4.63,4.65,4962,0
2013-07-17,4.75,5.83,4.74,5.24,381750,0
2013-07-18,5.25,5.64,5.25,5.62,54717,0
2013-07-19,5.63,5.769,5.38,5.4,65680,0
2013-07-22,5.32,5.7,5.24,5.51,63403,0
2013-07-23,5.6,5.6,5.4,5.42,56820,0
2013-07-24,5.35,5.43,5.12,5.12,57011,0
2013-07-25,5.15,5.27,4.8901,5.13,37917,0
2013-07-26,5.07,5.569,5.05,5.43,22110,0
2013-07-29,5.36,5.5,5.17,5.17,9062,0
2013-07-30,5.31,5.3399,5.12,5.3,6096,0
2013-07-31,5.23,5.23,5.06,5.23,7680,0
2013-08-01,5.01,5.23,5.002,5.19,28882,0
2013-08-02,5.13,5.31,5.12,5.31,14241,0
2013-08-05,5.36,5.443,5.15,5.175,6820,0
2013-08-06,5.27,5.27,5.05,5.1,13376,0
2013-08-07,5.15,5.25,5.01,5.08,19505,0
2013-08-08,5.17,5.24,5.08,5.2,4214,0
2013-08-09,5.15,5.15,5.0499,5.1,9920,0
2013-08-12,5.1,5.12,4.92,4.95,39645,0
2013-08-13,4.95,4.95,4.72,4.7699,47401,0
2013-08-14,4.76,4.824,4.74,4.77,15609,0
2013-08-15,4.77,4.78,4.6499,4.68,39481,0
2013-08-16,4.89,4.89,4.77,4.89,11692,0
2013-08-19,4.8,4.85,4.72,4.72,9700,0
2013-08-20,4.74,4.84,4.71,4.71,800,0
2013-08-21,4.67,4.8,4.6,4.8,16960,0
2013-08-22,4.7,4.82,4.63,4.81,9901,0
2013-08-23,4.68,4.8,4.58,4.8,8250,0
2013-08-26,4.809,4.83,4.623,4.825,6340,0
2013-08-27,4.76,4.83,4.7,4.83,5050,0
2013-08-28,4.75,4.84,4.633,4.84,2300,0
2013-08-29,4.66,4.82,4.66,4.82,700,0
2013-08-30,4.74,4.81,4.6,4.74,12124,0
2013-09-03,4.63,4.78,4.63,4.75,4080,0
2013-09-04,4.71,4.78,4.56,4.77,4840,0
2013-09-05,4.65,4.76,4.63,4.74,2950,0
2013-09-06,4.779,4.779,4.64,4.66,3950,0
2013-09-09,4.769,4.7799,4.769,4.7799,3050,0
2013-09-10,4.77,4.78,4.56,4.74,14950,0
2013-09-11,4.6801,4.7575,4.6801,4.7575,1560,0
2013-09-12,4.71,4.71,4.64,4.65,2300,0
2013-09-13,4.6601,4.7269,4.6601,4.7269,300,0
2013-09-16,4.74,5,4.61,4.72,63974,0
2013-09-17,4.73,4.9,4.73,4.86,17485,0
2013-09-18,4.98,5.02,4.97,4.99,19070,0
2013-09-19,5.0101,5.069,5.0001,5.015,6285,0
2013-09-20,5.03,5.08,4.83,4.94,3460,0
2013-09-23,5,5.0001,5,5.0001,2180,0
2013-09-24,5.0499,5.0799,5.02,5.06,5265,0
2013-09-25,5.05,5.18,5,5.11,9600,0
2013-09-26,5.12,5.12,5.05,5.11,4200,0
2013-09-27,5.16,5.16,5,5.05,9300,0
2013-09-30,4.97,5.08,4.92,4.92,20000,0
2013-10-01,4.91,5.1,4.85,5,5700,0
2013-10-02,5.04,5.05,4.995,5,1500,0
2013-10-03,5.05,5.15,5.04,5.05,17400,0
2013-10-04,5.1,5.1,4.95,5.05,11510,0
2013-10-07,5.05,5.15,5.04,5.14,15998,0
2013-10-08,5.14,5.14,5.02,5.12,7900,0
2013-10-09,5.08,5.15,4.94,5.07,13800,0
2013-10-10,5.08,5.18,5.08,5.18,10000,0
2013-10-11,4.5,4.56,3.6,4.56,87900,0
2013-10-14,4.5,4.69,4.27,4.44,12300,0
2013-10-15,4.31,4.37,4.26,4.27,12500,0
2013-10-16,4.16,4.46,4.16,4.32,5900,0
2013-10-17,4.32,4.49,4.31,4.36,2300,0
2013-10-18,4.21,4.3,4.2,4.26,8595,0
2013-10-21,4.24,4.3,4.24,4.27,1300,0
2013-10-22,4.25,4.25,4.14,4.14,2230,0
2013-10-23,4.15,4.33,4.15,4.33,1800,0
2013-10-24,4.23,4.25,4.22,4.23,1325,0
2013-10-25,4.23,4.25,4.23,4.25,5600,0
2013-10-28,4.22,4.24,4.19,4.2,7400,0
2013-10-29,4.15,4.15,4.15,4.15,100,0
2013-10-30,4.17,4.18,4.13,4.15,11700,0
2013-10-31,4.17,4.17,4.15,4.17,5516,0
2013-11-01,4.17,4.17,4.12,4.17,12000,0
2013-11-04,4.2,4.2,4.12,4.12,9700,0
2013-11-05,4.09,4.09,3.87,4.04,15900,0
2013-11-06,4,4.07,3.99,4.07,6449,0
2013-11-07,3.9754,3.9754,3.9676,3.9676,900,0
2013-11-08,3.99,4.06,3.95,4.05,5600,0
2013-11-11,4.1,4.1,4.03,4.03,10100,0
2013-11-13,4.05,4.05,4.03,4.03,900,0
2013-11-14,4.03,4.06,4.03,4.06,1169,0
2013-11-15,4.06,4.28,4.06,4.28,10000,0
2013-11-18,4.34,4.35,4.11,4.19,3900,0
2013-11-20,4.1101,4.1101,4.1101,4.1101,600,0
2013-11-21,4.11,4.14,4.11,4.14,1000,0
2013-11-22,4.19,4.34,4.19,4.3,500,0
2013-11-25,4.27,4.27,4.22,4.22,2700,0
2013-11-26,4.28,4.28,4.22,4.22,1600,0
2013-11-27,4.26,4.26,4.26,4.26,100,0
2013-12-04,4.11,4.11,4.06,4.06,500,0
2013-12-05,4.12,4.12,4.1,4.1,1800,0
2013-12-06,4.16,4.16,4.16,4.16,300,0
2013-12-09,4.15,4.28,4.05,4.28,2900,0
2013-12-10,4.32,4.32,4.13,4.19,600,0
2013-12-11,4.07,4.07,4.07,4.07,600,0
2013-12-12,4.05,4.15,4.05,4.06,2300,0
2013-12-13,4.05,4.1,4.05,4.08,3400,0
2013-12-16,4.14,4.3,4.05,4.14,11100,0
2013-12-17,4.11,4.11,4.05,4.1,1800,0
2013-12-18,4.0754,4.1,4.0754,4.1,1257,0
2013-12-19,4.05,4.06,4.04,4.06,4000,0
2013-12-20,4.05,4.06,3.99,4,5500,0
2013-12-23,4,4.1,3.95,3.95,10900,0
2013-12-24,3.9501,3.9501,3.9501,3.9501,100,0
2013-12-26,3.93,4.07,3.93,4.07,3500,0
2013-12-27,4,4,3.8,3.91,14871,0
2013-12-30,3.85,3.86,3.85,3.85,7863,0
2013-12-31,3.9,3.95,3.82,3.87,9400,0
2014-01-02,3.92,3.92,3.9,3.92,9674,0
2014-01-03,3.8501,3.988,3.8501,3.988,300,0
2014-01-06,3.96,4.02,3.88,4.02,2000,0
2014-01-07,4.05,4.07,4.03,4.03,800,0
2014-01-08,3.95,4.01,3.95,4.01,9400,0
2014-01-09,4,4,4,4,500,0
2014-01-10,4.15,4.28,4,4.11,13200,0
2014-01-13,4.08,4.08,4.05,4.05,600,0
2014-01-14,4.04,4.15,4,4,8000,0
2014-01-15,4.04,4.1001,3.98,4.1,13670,0
2014-01-16,4.1,4.1,4.1,4.1,100,0
2014-01-17,4.1,4.1,4.05,4.05,1700,0
2014-01-21,4.1,4.17,4.05,4.06,19000,0
2014-01-22,4.06,4.139,4.03,4.03,3726,0
2014-01-23,4.03,4.031,4,4,1266,0
2014-01-24,3.99,3.99,3.98,3.98,500,0
2014-01-27,4,4.08,4,4.08,2704,0
2014-01-28,4.08,4.08,4.08,4.08,1400,0
2014-01-29,4.05,4.05,3.98,3.98,2500,0
2014-01-30,3.98,4.006,3.88,3.95,6300,0
2014-01-31,3.88,4.05,3.88,3.92,2400,0
2014-02-03,3.89,4.0399,3.89,4.0399,1825,0
2014-02-04,4.04,4.04,4.04,4.04,195,0
2014-02-05,3.96,4,3.92,3.92,2300,0
2014-02-06,3.96,3.96,3.95,3.9503,660,0
2014-02-07,3.98,4.03,3.95,4.03,1800,0
2014-02-11,3.92,3.92,3.92,3.92,1350,0
2014-02-13,4.03,4.03,4.03,4.03,515,0
2014-02-14,3.95,3.95,3.87,3.886,6044,0
2014-02-18,3.99,4.01,3.99,4.0004,4170,0
2014-02-19,4,4.012,3.95,4.012,6099,0
2014-02-20,4,4,3.95,3.99,3675,0
2014-02-21,4.04,4.04,4.04,4.04,100,0
2014-02-24,4.0299,4.0299,4,4,480,0
2014-02-25,3.9,4.04,3.9,3.9,7378,0
2014-02-26,3.9101,4.0299,3.91,3.91,800,0
2014-02-27,3.9001,4.001,3.9,4,7796,0
2014-02-28,3.95,4.03,3.9054,4.03,1055,0
2014-03-03,4.04,4.04,4.02,4.03,3581,0
2014-03-04,4.02,4.02,3.9,3.91,6620,0
2014-03-05,4.02,4.04,3.98,3.98,4760,0
2014-03-06,3.9201,4.04,3.9201,3.9845,1042,0
2014-03-07,3.95,3.95,3.95,3.95,200,0
2014-03-10,3.93,3.9999,3.92,3.95,1200,0
2014-03-12,3.95,3.9545,3.92,3.9545,3560,0
2014-03-13,3.96,3.96,3.91,3.95,6250,0
2014-03-14,3.9825,3.9825,3.9825,3.9825,115,0
2014-03-17,3.91,3.9101,3.909,3.91,7830,0
2014-03-18,3.91,3.91,3.91,3.91,400,0
2014-03-19,3.88,3.88,3.88,3.88,505,0
2014-03-20,3.98,3.98,3.9,3.9,4480,0
2014-03-21,3.98,3.98,3.91,3.91,8195,0
2014-03-24,3.9899,3.9899,3.9892,3.9892,343,0
2014-03-25,3.9,3.901,3.9,3.901,1400,0
2014-03-26,3.93,3.94,3.93,3.94,2400,0
2014-03-27,3.91,3.98,3.91,3.98,700,0
2014-03-28,3.9799,3.98,3.92,3.9201,2877,0
2014-03-31,3.97,3.9701,3.97,3.97,1350,0
2014-04-01,3.99,4.09,3.98,4.03,4898,0
2014-04-02,4.05,4.05,3.9937,4,1163,0
2014-04-03,3.99,4.02,3.99,4.02,1601,0
2014-04-04,3.99,4.05,3.99,3.99,10100,0
2014-04-07,4.04,4.05,3.9201,4.01,1800,0
2014-04-08,4.1899,4.1899,4.12,4.13,720,0
2014-04-09,3.9,4.18,3.9,3.99,3429,0
2014-04-10,4.01,4.01,3.99,4,925,0
2014-04-11,3.94,3.99,3.88,3.988,4653,0
2014-04-15,3.89,4.05,3.89,4.05,1549,0
2014-04-16,3.907,3.96,3.907,3.96,700,0
2014-04-22,3.9191,3.96,3.9191,3.96,700,0
2014-04-23,4.03,4.03,3.92,3.93,6815,0
2014-04-25,3.9401,3.985,3.94,3.94,1276,0
2014-04-28,3.91,3.92,3.91,3.91,758,0
2014-04-29,3.98,3.98,3.94,3.97,5428,0
2014-04-30,4.03,4.03,4.03,4.03,660,0
2014-05-01,3.92,3.92,3.92,3.92,240,0
2014-05-06,4.01,4.1,3.95,4.05,5860,0
2014-05-07,3.92,4.15,3.92,4.1,4234,0
2014-05-09,4.11,4.11,3.97,3.97,1420,0
2014-05-12,4.02,4.02,3.99,3.99,440,0
2014-05-13,3.95,4.06,3.94,4.05,1941,0
2014-05-16,4.05,4.2,4,4.0025,7983,0
2014-05-19,4.07,4.13,3.99,3.99,5771,0
2014-05-20,4.08,4.18,4.08,4.12,5794,0
2014-05-22,3.97,4.18,3.96,4.18,1930,0
2014-05-23,4.05,4.34,4.05,4.25,4200,0
2014-05-27,4.25,4.25,4.08,4.15,5171,0
2014-05-28,4.23,4.25,4.0745,4.25,1868,0
2014-05-30,4.2,4.25,4.2,4.25,2000,0
2014-06-02,4.12,4.12,4.12,4.12,100,0
2014-06-04,4.16,4.16,4.16,4.16,470,0
2014-06-05,4.05,4.15,4.05,4.14,890,0
2014-06-09,4.16,4.16,4.1,4.1,1295,0
2014-06-12,4.31,4.31,4.121,4.121,2850,0
2014-06-18,4.15,4.1534,4.15,4.151,4304,0
2014-06-19,4.18,4.18,4.02,4.18,1360,0
2014-06-20,4.18,4.23,4.18,4.23,985,0
2014-06-23,4.15,4.15,4.15,4.15,500,0
2014-06-24,4.1,4.17,4.1,4.17,831,0
2014-06-25,4.05,4.05,4.0201,4.0201,500,0
2014-06-26,3.97,4.12,3.97,4.09,7955,0
2014-06-27,3.97,4.06,3.97,4.06,1201,0
2014-06-30,4.13,4.699,4.13,4.6655,40773,0
2014-07-01,4.72,5.05,4.63,4.7,54607,0
2014-07-02,4.74,4.88,4.47,4.73,19000,0
2014-07-03,4.81,4.81,4.73,4.78,5298,0
2014-07-07,4.78,4.78,4.4999,4.75,20044,0
2014-07-08,4.77,4.77,4.5,4.57,85799,0
2014-07-09,4.46,4.77,4.4598,4.77,11389,0
2014-07-10,4.35,4.6,4.061,4.105,55079,0
2014-07-11,4.06,4.06,3.7516,3.7516,12715,0
2014-07-14,3.75,4.08,3.75,4.02,20218,0
2014-07-15,4.01,4.1,3.9,4.06,8353,0
2014-07-16,4,4.01,3.82,3.82,8176,0
2014-07-17,3.85,3.98,3.85,3.85,21671,0
2014-07-18,3.81,4.04,3.8,3.951,47051,0
2014-07-21,3.94,4.0399,3.81,3.96,31101,0
2014-07-22,4.02,4.02,3.92,3.9502,7794,0
2014-07-23,3.95,4.02,3.85,4,28649,0
2014-07-24,3.8606,4,3.8606,3.96,11240,0
2014-07-25,3.98,3.98,3.82,3.96,4182,0
2014-07-28,4.02,4.03,3.86,3.91,3119,0
2014-07-29,4,4.02,3.92,3.9435,3979,0
2014-07-30,3.95,4.04,3.91,4.04,26849,0
2014-07-31,4.02,4.19,4.02,4.098,3450,0
2014-08-01,4.21,4.21,3.89,4.14,12519,0
2014-08-04,4.19,4.3,4.06,4.21,30796,0
2014-08-05,4.31,4.31,4.2,4.28,7511,0
2014-08-06,4.22,4.38,4.2,4.29,16987,0
2014-08-07,4.35,4.35,4.2,4.24,4562,0
2014-08-08,4.21,4.26,4.09,4.16,2678,0
2014-08-11,4.11,4.11,3.89,3.89,6642,0
2014-08-12,3.92,3.92,3.8,3.82,4594,0
2014-08-13,3.78,4.039,3.77,4.039,18660,0
2014-08-14,3.92,3.99,3.84,3.99,25894,0
2014-08-15,3.87,3.97,3.84,3.87,5091,0
2014-08-18,3.95,4.08,3.95,4.05,30235,0
2014-08-19,4.08,4.14,4.06,4.14,22428,0
2014-08-20,4.15,4.15,3.95,4,16805,0
2014-08-21,4.08,4.15,4.08,4.147,14938,0
2014-08-22,4.14,4.24,4.09,4.11,15679,0
2014-08-25,4.31,4.31,4.13,4.26,9620,0
2014-08-26,4.22,4.25,4.22,4.25,1583,0
2014-08-27,4.33,4.35,4.27,4.27,500,0
2014-08-28,4.34,4.34,4.25,4.25,1638,0
2014-08-29,4.24,4.34,4.22,4.34,4758,0
2014-09-02,4.23,4.27,4.05,4.051,23704,0
2014-09-03,3.94,4.1983,3.94,4.04,33731,0
2014-09-04,4.02,4.18,4.02,4.03,23335,0
2014-09-05,4.09,4.09,3.87,3.87,18510,0
2014-09-08,4,4.08,3.99,3.99,21208,0
2014-09-09,4.05,4.2099,4,4.01,10965,0
2014-09-10,3.93,4.08,3.93,3.99,7215,0
2014-09-11,3.98,4.09,3.93,4.03,13588,0
2014-09-12,4.01,4.1,3.9901,4.1,5018,0
2014-09-15,4.16,4.2,4.16,4.19,6308,0
2014-09-16,4.2,4.31,4.03,4.05,42808,0
2014-09-17,4.04,4.1401,3.983,4.03,15448,0
2014-09-18,4.03,4.14,3.99,4.03,8571,0
2014-09-19,4.05,4.08,4.01,4.04,7176,0
2014-09-22,4.05,4.14,4.05,4.0601,7810,0
2014-09-23,4.05,4.129,4.05,4.129,2904,0
2014-09-24,4.06,4.14,4,4,16586,0
2014-09-25,3.99,4.01,3.9201,3.982,9197,0
2014-09-26,4.139,4.139,4.139,4.139,290,0
2014-09-29,3.94,3.97,3.87,3.94,12473,0
2014-09-30,3.94,3.991,3.9,3.96,7523,0
2014-10-01,3.88,4.07,3.88,4,13388,0
2014-10-02,4.04,4.08,4.03,4.06,3485,0
2014-10-03,4.03,4.04,3.95,4.04,2419,0
2014-10-06,4,4,3.9,3.91,9270,0
2014-10-07,3.9599,4.14,3.89,3.939,1690,0
2014-10-08,4.1,4.1,3.88,3.99,12920,0
2014-10-10,3.93,3.97,3.9001,3.97,1631,0
2014-10-13,3.9,3.9142,3.9,3.9,9733,0
2014-10-14,3.9001,3.9001,3.86,3.86,977,0
2014-10-15,3.86,3.9265,3.86,3.86,4027,0
2014-10-16,3.86,3.96,3.86,3.94,7086,0
2014-10-17,3.91,3.96,3.91,3.96,11181,0
2014-10-20,3.96,4.02,3.96,4.01,16839,0
2014-10-21,4.07,4.07,3.97,3.9812,2308,0
2014-10-22,3.98,4.09,3.97,3.97,1686,0
2014-10-23,4,4.06,3.98,3.98,845,0
2014-10-24,3.981,4.04,3.981,4,12992,0
2014-10-27,4.03,4.069,3.99,3.99,5690,0
2014-10-28,4.08,4.08,3.99,4,3495,0
2014-10-30,4,4,4,4,100,0
2014-10-31,3.98,4.1,3.98,4.09,5311,0
2014-11-03,4.2,4.2,4.0201,4.133,9520,0
2014-11-04,4.13,4.14,4.08,4.14,3208,0
2014-11-05,4.09,4.14,4.09,4.13,7199,0
2014-11-06,4.2,4.2,4.101,4.106,9426,0
2014-11-07,4.09,4.14,4.09,4.14,9181,0
2014-11-10,4.08,4.1299,4.0299,4.0299,5019,0
2014-11-11,4.02,4.03,3.87,3.87,17417,0
2014-11-12,3.8601,4,3.8601,4,1800,0
2014-11-13,3.89,4.07,3.77,4.04,9967,0
2014-11-14,4.09,4.099,3.87,4.09,4503,0
2014-11-17,3.98,4.139,3.98,4.02,4588,0
2014-11-18,4.02,4.02,4,4,2750,0
2014-11-19,4.09,4.09,4.09,4.09,120,0
2014-11-20,4.0598,4.0598,4.011,4.018,2095,0
2014-11-21,4.07,4.07,4.0431,4.0431,1191,0
2014-11-24,4.07,4.2,4,4.051,13978,0
2014-11-25,4.1,4.1999,4.1,4.179,10560,0
2014-11-26,4.16,4.168,4.14,4.168,2193,0
2014-11-28,4.15,4.1501,4.0392,4.0392,2110,0
2014-12-01,3.98,3.98,3.72,3.72,33818,0
2014-12-02,3.701,3.7435,3.5,3.53,4848,0
2014-12-03,3.5,3.5599,3.37,3.5,26171,0
2014-12-04,3.44,3.51,3.44,3.49,6413,0
2014-12-05,3.5,3.56,3.49,3.56,2284,0
2014-12-08,3.56,3.57,3.46,3.56,5882,0
2014-12-09,3.48,3.54,3.45,3.54,1168,0
2014-12-10,3.5,3.5,3.4999,3.5,886,0
2014-12-11,3.56,3.6,3.56,3.6,1200,0
2014-12-12,3.54,3.85,3.54,3.6433,3552,0
2014-12-15,3.67,3.98,3.64,3.64,1664,0
2014-12-16,3.64,3.64,3.48,3.48,5363,0
2014-12-17,3.38,3.55,3.38,3.52,10644,0
2014-12-18,3.38,3.51,3.38,3.44,5938,0
2014-12-19,3.45,3.4594,3.41,3.41,6284,0
2014-12-22,3.4101,3.6,3.4,3.5499,7252,0
2014-12-23,3.5,3.5,3.41,3.41,3160,0
2014-12-24,3.47,3.52,3.47,3.5,1407,0
2014-12-26,3.44,3.5399,3.4101,3.42,2788,0
2014-12-29,3.4,3.55,3.4,3.41,4618,0
2014-12-30,3.41,3.52,3.4,3.44,17879,0
2014-12-31,3.37,3.5,3.37,3.5,11703,0
2015-01-02,3.55,3.99,3.53,3.93,37787,0
2015-01-05,3.79,3.9199,3.66,3.83,19796,0
2015-01-06,3.6975,3.82,3.6975,3.82,1998,0
2015-01-07,3.77,3.82,3.53,3.53,9643,0
2015-01-08,3.61,3.71,3.51,3.51,19902,0
2015-01-09,3.51,3.51,3.51,3.51,3054,0
2015-01-12,3.501,3.819,3.501,3.71,2450,0
2015-01-14,3.65,3.651,3.59,3.59,5900,0
2015-01-15,3.5019,3.502,3.5,3.5,1309,0
2015-01-16,3.5,3.5,3.22,3.42,4620,0
2015-01-20,3.47,3.47,3.34,3.4355,7349,0
2015-01-21,3.5,3.8,3.48,3.52,11482,0
2015-01-22,3.6,3.69,3.6,3.6332,7149,0
2015-01-23,3.45,3.62,3.331,3.4,3020,0
2015-01-26,3.42,3.8,3.42,3.8,6825,0
2015-01-27,3.628,3.628,3.628,3.628,204,0
2015-01-28,3.611,3.78,3.611,3.78,2600,0
2015-01-29,3.6163,3.7906,3.6101,3.7,1800,0
2015-01-30,3.7352,3.7352,3.61,3.61,2583,0
2015-02-02,3.42,3.47,3.26,3.36,31543,0
2015-02-03,3.41,3.41,3.38,3.38,3080,0
2015-02-04,3.31,3.44,3.31,3.31,6166,0
2015-02-05,3.31,3.3899,3.31,3.3505,4276,0
2015-02-06,3.31,3.32,3.31,3.3176,10790,0
2015-02-09,3.4,3.49,3.39,3.49,14445,0
2015-02-10,3.41,3.5,3.41,3.42,8216,0
2015-02-11,3.4699,3.48,3.419,3.42,8579,0
2015-02-12,3.41,3.49,3.38,3.49,3096,0
2015-02-13,3.41,3.462,3.41,3.43,5900,0
2015-02-17,3.21,3.2899,3.14,3.14,22988,0
2015-02-18,3.11,3.1732,3.04,3.05,8181,0
2015-02-19,3.24,3.24,3.05,3.05,2749,0
2015-02-20,3.04,3.17,2.83,2.86,13439,0
2015-02-23,2.91,3.2999,2.91,3.11,16670,0
2015-02-24,3.1,3.3,3.1,3.25,2228,0
2015-02-25,3.27,3.28,3.16,3.28,450,0
2015-02-26,3.29,3.3,3.29,3.3,3025,0
2015-02-27,3.291,3.3361,3.29,3.3361,7270,0
2015-03-02,3.32,3.45,3.32,3.45,12000,0
2015-03-03,3.14,3.44,3.09,3.36,4600,0
2015-03-04,3.42,3.42,3.23,3.26,1100,0
2015-03-05,3.19,3.45,3.19,3.44,15700,0
2015-03-06,3.44,3.47,3.41,3.47,6900,0
2015-03-09,3.6,3.64,3.6,3.64,1400,0
2015-03-10,3.64,3.68,3.55,3.6,11900,0
2015-03-11,3.56,3.58,3.56,3.58,1200,0
2015-03-13,3.6,3.62,3.5,3.5,8100,0
2015-03-16,3.68,3.68,3.52,3.68,9500,0
2015-03-17,3.68,3.68,3.67,3.67,1300,0
2015-03-18,3.66,3.66,3.51,3.52,2600,0
2015-03-19,3.6,3.6,3.59,3.59,600,0
2015-03-20,3.58,3.62,3.58,3.62,1000,0
2015-03-23,3.52,3.57,3.52,3.53,3200,0
2015-03-24,3.5,3.56,3.41,3.42,14100,0
2015-03-25,3.41,3.41,3.28,3.28,1000,0
2015-03-26,3.35,3.35,3.24,3.28,4000,0
2015-03-27,3.28,3.59,3.27,3.53,1400,0
2015-03-30,3.27,3.27,2.9,3.14,4600,0
2015-03-31,3.0201,3.23,3.0201,3.03,6325,0
2015-04-01,3.02,3.07,3.02,3.07,800,0
2015-04-02,3.23,3.53,3.23,3.5,18400,0
2015-04-06,3.52,3.52,3.26,3.45,2200,0
2015-04-07,3.53,3.74,3.53,3.7127,14337,0
2015-04-08,3.74,3.74,3.6,3.7,2200,0
2015-04-10,3.49,3.49,3.49,3.49,600,0
2015-04-13,3.52,3.54,3.23,3.3,10300,0
2015-04-14,3.31,3.64,3.31,3.64,400,0
2015-04-15,3.32,3.3495,3.212,3.26,2200,0
2015-04-16,3.27,3.3102,3.27,3.3102,3300,0
2015-04-17,3.4,3.4,3.37,3.37,1400,0
2015-04-20,3.45,3.649,3.45,3.649,2508,0
2015-04-21,3.64,3.64,3.3801,3.3801,1335,0
2015-04-22,3.6,3.6,3.6,3.6,659,0
2015-04-23,3.35,3.53,3.29,3.47,2200,0
2015-04-24,3.33,3.37,3.1601,3.37,3951,0
2015-04-27,3.23,3.23,3.2,3.2,600,0
2015-04-28,3.3,3.34,3.21,3.21,7113,0
2015-04-29,3.24,3.28,3.23,3.28,2100,0
2015-04-30,3.22,3.22,3.22,3.22,300,0
2015-05-01,3.18,3.33,3.18,3.25,400,0
2015-05-04,3.26,3.31,3.19,3.19,2400,0
2015-05-05,3.2,3.3,3.2,3.3,2000,0
2015-05-06,3.25,3.57,3.25,3.57,1496,0
2015-05-08,3.31,3.59,3.31,3.57,2700,0
2015-05-11,3.57,3.67,3.54,3.55,6400,0
2015-05-12,3.54,3.54,3.54,3.54,908,0
2015-05-14,3.6,3.62,3.6,3.6,2100,0
2015-05-15,3.33,3.67,3.33,3.65,5817,0
2015-05-18,3.6499,3.7276,3.6499,3.7276,2004,0
2015-05-19,3.57,3.76,3.5,3.6301,7909,0
2015-05-20,3.82,3.82,3.82,3.82,200,0
2015-05-21,3.74,4.01,3.74,4,5200,0
2015-05-22,3.93,3.93,3.92,3.92,1200,0
2015-05-26,3.7,3.92,3.7,3.8,3451,0
2015-05-27,3.71,3.72,3.7,3.71,5100,0
2015-05-28,3.69,3.722,3.69,3.722,3240,0
2015-06-01,3.6,3.78,3.6,3.73,7938,0
2015-06-02,3.77,4.18,3.7528,3.902,12980,0
2015-06-03,4.01,4.01,3.7,3.85,2700,0
2015-06-04,3.88,3.88,3.64,3.8,4500,0
2015-06-08,3.62,3.71,3.62,3.71,1300,0
2015-06-10,3.75,3.8,3.61,3.8,3598,0
2015-06-11,3.61,3.96,3.61,3.94,1409,0
2015-06-12,3.68,3.89,3.68,3.89,600,0
2015-06-15,3.67,3.85,3.67,3.78,7100,0
2015-06-16,3.74,3.78,3.65,3.66,4300,0
2015-06-17,3.66,4,3.65,3.82,14600,0
2015-06-18,3.84,4,3.84,3.96,5900,0
2015-06-19,3.88,4,3.76,4,3100,0
2015-06-22,4.01,4.02,3.86,3.86,4400,0
2015-06-23,3.86,3.95,3.85,3.86,23570,0
2015-06-24,3.84,4.01,3.84,3.94,10400,0
2015-06-25,3.95,4.27,3.91,3.91,20500,0
2015-06-26,4,4,3.9,3.9,5800,0
2015-06-29,3.89,3.89,3.89,3.89,500,0
2015-06-30,3.85,3.85,3.8,3.8,5170,0
2015-07-01,3.89,3.89,3.8,3.82,12600,0
2015-07-02,3.7,3.88,3.7,3.73,16800,0
2015-07-06,3.73,3.85,3.73,3.73,700,0
2015-07-07,3.71,3.8,3.71,3.75,1300,0
2015-07-08,3.96,3.97,3.7,3.7,11300,0
2015-07-09,3.93,3.96,3.76,3.77,1500,0
2015-07-10,3.92,3.92,3.75,3.75,200,0
2015-07-13,3.69,3.83,3.68,3.69,15100,0
2015-07-14,3.6,3.6554,3.43,3.43,12024,0
2015-07-15,3.8,3.9975,3.66,3.67,15696,0
2015-07-16,3.58,3.75,3.41,3.66,9400,0
2015-07-17,3.42,3.61,3.42,3.61,1200,0
2015-07-20,3.42,3.7,3.42,3.7,3200,0
2015-07-21,3.72,3.8,3.63,3.72,2100,0
2015-07-22,3.58,3.8,3.58,3.7,1600,0
2015-07-23,3.8,3.8,3.74,3.79,2800,0
2015-07-24,3.79,3.8,3.51,3.7,7800,0
2015-07-27,3.7,3.8,3.7,3.73,6100,0
2015-07-28,3.6,4,3.46,3.98,6100,0
2015-07-29,4.04,4.08,4,4,1600,0
2015-07-30,3.65,4,3.65,4,1700,0
2015-07-31,3.71,3.98,3.65,3.97,4500,0
2015-08-03,3.99,3.9999,3.6501,3.85,5340,0
2015-08-04,3.98,3.98,3.95,3.95,200,0
2015-08-05,3.95,3.95,3.78,3.83,700,0
2015-08-06,3.66,3.89,3.66,3.89,1000,0
2015-08-07,3.93,3.93,3.74,3.8,500,0
2015-08-10,3.92,3.92,3.58,3.7,900,0
2015-08-11,3.9,3.95,3.645,3.78,3093,0
2015-08-12,3.9,3.91,3.75,3.88,4000,0
2015-08-13,3.72,3.9,3.6,3.73,6700,0
2015-08-14,3.61,3.78,3.47,3.59,4300,0
2015-08-17,3.74,3.74,3.43,3.58,2200,0
2015-08-18,3.58,3.6,3.43,3.43,4000,0
2015-08-19,3.44,3.55,3.21,3.52,5800,0
2015-08-20,3.45,3.45,3.45,3.45,400,0
2015-08-21,3.44,3.55,3.44,3.55,1600,0
2015-08-24,3.61,3.66,3.321,3.62,750,0
2015-08-25,3.74,3.74,3.74,3.74,100,0
2015-08-26,3.72,3.72,3.72,3.72,100,0
2015-08-27,3.74,3.83,3.61,3.69,500,0
2015-08-28,3.75,3.75,3.75,3.75,600,0
2015-08-31,3.72,3.72,3.42,3.68,1200,0
2015-09-01,3.46,3.73,3.46,3.73,500,0
2015-09-02,3.42,3.72,3.42,3.72,600,0
2015-09-03,3.4,3.83,3.4,3.72,13300,0
2015-09-04,3.75,3.75,3.61,3.72,500,0
2015-09-08,3.69,3.71,3.62,3.68,5500,0
2015-09-09,3.7,3.9,3.62,3.87,9500,0
2015-09-10,3.87,3.87,3.84,3.87,600,0
2015-09-11,3.76,3.85,3.76,3.85,700,0
2015-09-14,3.83,3.84,3.82,3.84,15000,0
2015-09-15,3.82,3.82,3.82,3.82,100,0
2015-09-16,3.68,3.69,3.68,3.69,600,0
2015-09-17,3.78,3.78,3.4901,3.78,350,0
2015-09-18,3.67,3.8,3.67,3.8,7200,0
2015-09-21,3.56,3.78,3.56,3.76,300,0
2015-09-22,3.72,3.76,3.6,3.76,700,0
2015-09-23,3.6,3.75,3.6,3.75,210,0
2015-09-24,3.71,3.76,3.47,3.49,10015,0
2015-09-25,3.6,3.63,3.53,3.53,800,0
2015-09-28,3.53,3.59,3.5,3.59,3744,0
2015-09-29,3.62,3.62,3.53,3.53,400,0
2015-09-30,3.6,3.6,3.53,3.53,2500,0
2015-10-01,3.52,3.55,3.5,3.54,3600,0
2015-10-02,3.51,3.54,3.51,3.54,600,0
2015-10-05,3.55,3.55,3.5,3.5,601,0
2015-10-06,3.5,3.55,3.5,3.51,1400,0
2015-10-07,3.5,3.52,3.26,3.51,2500,0
2015-10-08,3.52,3.55,3.34,3.5,4200,0
2015-10-09,3.37,3.5,3.37,3.48,6200,0
2015-10-12,3.36,3.49,3.36,3.49,200,0
2015-10-13,3.48,3.49,3.37,3.38,700,0
2015-10-14,3.48,3.48,3.46,3.46,300,0
2015-10-15,3.16,3.48,3.16,3.46,1600,0
2015-10-16,3.47,3.48,3.4,3.45,500,0
2015-10-19,3.3,3.45,3.3,3.45,200,0
2015-10-20,3.45,3.45,3.28,3.45,500,0
2015-10-21,3.31,3.47,3.31,3.47,200,0
2015-10-22,3.33,3.46,3.22,3.45,1100,0
2015-10-23,3.25,3.45,3.25,3.44,300,0
2015-10-26,3.44,3.45,3.15,3.21,4400,0
2015-10-27,3.41,3.41,3.2,3.3,1200,0
2015-10-28,3.35,3.35,3.05,3.28,1900,0
2015-10-30,3.08,3.38,3.08,3.38,2900,0
2015-11-02,3.104,3.104,3.0701,3.0701,519,0
2015-11-03,3.06,3.24,3.06,3.12,2800,0
2015-11-05,3.09,3.09,3.08,3.08,300,0
2015-11-11,3,3.09,3,3.09,1100,0
2015-11-12,3.01,3.07,3.01,3.01,1700,0
2015-11-13,3.01,3.01,3.01,3.01,400,0
2015-11-16,3.01,3.01,3.01,3.01,100,0
2015-11-18,2.94,2.94,2.94,2.94,400,0
2015-11-19,2.88,2.91,2.88,2.91,1100,0
2015-11-20,2.89,2.89,2.89,2.89,100,0
2015-11-23,2.9,2.9,2.89,2.89,6300,0
2015-11-24,2.9,2.95,2.9,2.95,500,0
2015-11-27,2.89,2.95,2.89,2.95,2200,0
2015-11-30,2.94,2.97,2.9,2.95,4300,0
2015-12-01,2.96,3.18,2.96,3.16,2240,0
2015-12-02,3.5,3.5,2.9501,2.9863,6395,0
2015-12-03,2.95,2.95,2.95,2.95,2157,0
2015-12-04,2.88,2.89,2.88,2.89,200,0
2015-12-07,2.88,2.88,2.88,2.88,1300,0
2015-12-08,2.889,2.889,2.88,2.88,240,0
2015-12-09,2.95,2.95,2.95,2.95,600,0
2015-12-10,2.92,2.97,2.9,2.9,2100,0
2015-12-11,2.93,2.93,2.93,2.93,100,0
2015-12-14,2.9,2.9,2.88,2.88,1500,0
2015-12-15,2.88,2.93,2.88,2.88,3700,0
2015-12-16,2.88,2.88,2.85,2.85,400,0
2015-12-17,2.9,2.91,2.9,2.91,1500,0
2015-12-18,2.83,2.86,2.79,2.86,1000,0
2015-12-22,2.79,2.7901,2.75,2.79,2405,0
2015-12-28,2.83,2.83,2.83,2.83,512,0
2015-12-29,2.8,2.8,2.29,2.8,1455,0
2015-12-30,2.72,2.8,2.23,2.78,2570,0
2015-12-31,2.77,2.78,2.77,2.78,200,0
2016-01-06,2.72,2.75,2.16,2.75,1773,0
2016-01-07,2.61,2.83,2.46,2.83,400,0
2016-01-08,2.35,2.68,2.3,2.6,4700,0
2016-01-11,2.25,2.65,2.25,2.51,19684,0
2016-01-12,2.53,2.54,2.37,2.37,2500,0
2016-01-13,2.5501,2.5801,1.7999,2.12,18300,0
2016-01-14,2.32,2.32,1.7999,2.04,18480,0
2016-01-15,2.1,2.28,2,2.23,11300,0
2016-01-19,1.8,2.15,1.8,2.15,2200,0
2016-01-20,2.04,2.0699,1.8,1.8,300,0
2016-01-21,2.0301,2.16,1.86,2.11,5163,0
2016-01-22,1.85,2.01,1.85,2.01,200,0
2016-01-25,2.16,2.16,2.12,2.12,300,0
2016-01-26,1.863,2.1,1.8001,1.97,4798,0
2016-01-27,2.0001,2.0001,2.0001,2.0001,100,0
2016-01-28,1.899,2,1.81,2,5900,0
2016-01-29,2,2.1,2,2.1,1600,0
2016-02-01,1.9,2.02,1.9,1.959,3593,0
2016-02-02,1.99,1.99,1.97,1.99,1200,0
2016-02-03,1.64,1.97,1.6201,1.6201,1210,0
2016-02-05,1.82,1.98,1.82,1.9001,3290,0
2016-02-08,1.81,1.99,1.807,1.98,4710,0
2016-02-09,2.001,2.072,1.7001,1.9198,3210,0
2016-02-11,1.95,1.95,1.93,1.93,400,0
2016-02-17,1.9795,1.98,1.95,1.95,1600,0
2016-02-18,2,2,1.73,1.98,935,0
2016-02-19,2,2.15,2,2.15,400,0
2016-02-22,2.24,2.4,2.24,2.25,710,0
2016-02-23,2.48,2.6399,2.3,2.32,7280,0
2016-02-24,2.01,2.22,2.01,2.22,300,0
2016-02-26,2.1795,2.31,2.17,2.2,1700,0
2016-03-02,1.83,2.0899,1.8,2.0899,1934,0
2016-03-07,1.982,1.982,1.982,1.982,1015,0
2016-03-09,1.9699,1.9699,1.9699,1.9699,300,0
2016-03-15,1.97,1.97,1.97,1.97,516,0
2016-03-16,1.8221,2,1.8221,2,882,0
2016-03-17,2.45,2.45,2.29,2.29,545,0
2016-03-18,2.26,2.35,2.26,2.35,757,0
2016-03-21,2.1161,2.21,2.1161,2.21,444,0
2016-03-22,1.96,2.21,1.96,2.0201,1675,0
2016-03-23,2.21,2.21,2.21,2.21,1300,0
2016-03-28,2.38,2.38,2.38,2.38,1100,0
2016-03-29,2.34,2.43,2.05,2.05,5100,0
2016-03-30,2.15,2.15,1.99,1.99,525,0
2016-03-31,2.518,2.5604,2.3,2.3,1000,0
2016-04-01,2.21,2.21,2.21,2.21,560,0
2016-04-04,2.27,2.27,2.25,2.25,2011,0
2016-04-05,2.154,2.45,2.15,2.201,49820,0
2016-04-06,2.2,2.43,2.1615,2.2901,27800,0
2016-04-07,2.54,2.54,2.18,2.5028,30080,0
2016-04-08,2.46,2.65,2.44,2.65,1900,0
2016-04-11,2.65,2.65,2.25,2.4,5661,0
2016-04-12,2.28,2.64,2.28,2.41,37567,0
2016-04-13,2.47,2.65,2.36,2.65,1100,0
2016-04-14,2.5,2.5,2.33,2.4399,6920,0
2016-04-15,2.6499,2.6499,2.25,2.49,8949,0
2016-04-18,2.5015,2.54,2.32,2.37,11226,0
2016-04-19,2.46,2.46,2.35,2.45,2500,0
2016-04-20,2.42,2.4201,2.42,2.42,1217,0
2016-04-21,2.55,2.62,2.5,2.62,500,0
2016-04-22,2.5399,2.5399,2.3301,2.5,2310,0
2016-04-25,2.5,2.5,2.5,2.5,680,0
2016-04-26,2.3233,2.3233,2.3233,2.3233,500,0
2016-04-29,2.44,2.44,2.02,2.08,10100,0
2016-05-02,2.09,2.182,2.09,2.182,950,0
2016-05-04,2.17,2.28,2.05,2.05,7600,0
2016-05-05,2.251,2.251,2.02,2.03,1050,0
2016-05-09,2.3,2.3,2.3,2.3,340,0
2016-05-10,2.3079,2.3079,2.3079,2.3079,150,0
2016-05-11,2.31,2.31,1.96,1.9776,7115,0
2016-05-12,2.1,2.13,2.08,2.08,500,0
2016-05-16,2.14,2.14,1.98,1.98,820,0
2016-05-17,1.99,2,1.976,1.9877,1611,0
2016-05-18,1.9616,1.9616,1.9616,1.9616,200,0
2016-05-19,1.85,1.93,1.85,1.86,2700,0
2016-05-20,1.8201,1.8201,1.73,1.73,8218,0
2016-05-25,1.7025,1.7025,1.42,1.5199,7657,0
2016-05-26,1.52,1.621,1.334,1.55,29495,0
2016-05-27,1.3101,1.85,1.3101,1.49,6234,0
2016-05-31,1.5101,1.59,1.51,1.58,6300,0
2016-06-02,1.6015,1.61,1.52,1.58,4600,0
2016-06-03,1.5201,1.537,1.52,1.53,10167,0
2016-06-06,1.71,1.75,1.4,1.679,8312,0
2016-06-07,1.45,1.61,1.38,1.55,4350,0
2016-06-08,1.55,1.75,1.52,1.75,4600,0
2016-06-09,1.58,1.65,1.505,1.51,1600,0
2016-06-10,1.5,1.5,1.4545,1.4999,1856,0
2016-06-13,1.5,1.5,1.48,1.5,440,0
2016-06-14,1.93,3.3438,1.9,2.53,6825007,0
2016-06-15,2.38,2.52,2.07,2.16,1142109,0
2016-06-16,2.15,2.3,2.05,2.22,181865,0
2016-06-17,2.2,2.222,1.87,1.9501,138679,0
2016-06-20,1.98,2.03,1.84,1.9199,32146,0
2016-06-21,1.9,1.9,1.72,1.82,64338,0
2016-06-22,1.72,1.8,1.68,1.7,50049,0
2016-06-23,1.65,1.7,1.55,1.58,130316,0
2016-06-24,1.71,1.71,1.61,1.66,40781,0
2016-06-27,1.66,1.66,1.57,1.62,9662,0
2016-06-28,1.61,1.7699,1.52,1.54,33266,0
2016-06-29,1.58,1.73,1.56,1.69,55754,0
2016-06-30,1.72,1.759,1.67,1.72,43725,0
2016-07-01,1.71,1.776,1.68,1.6901,17927,0
2016-07-05,1.8,2.45,1.78,2.02,1992051,0
2016-07-06,2.02,2.197,1.93,2.1,445525,0
2016-07-07,2.08,2.1389,2,2.05,73189,0
2016-07-08,2.03,2.0869,1.9,2.04,68454,0
2016-07-11,2.02,2.0237,1.9,1.91,81187,0
2016-07-12,1.91,1.99,1.76,1.85,22232,0
2016-07-13,1.81,2,1.742,1.85,25490,0
2016-07-14,1.88,2.08,1.75,1.98,91159,0
2016-07-15,1.909,2.03,1.9,1.96,24480,0
2016-07-18,2,2,1.831,1.9105,14836,0
2016-07-19,1.976,1.976,1.88,1.91,5432,0
2016-07-20,1.96,1.97,1.87,1.96,11509,0
2016-07-21,1.91,2.1,1.9,1.9648,55113,0
2016-07-22,1.9513,2,1.95,1.98,7794,0
2016-07-25,1.99,2.39,1.99,2.1,208880,0
2016-07-26,2.11,2.11,1.93,1.98,36517,0
2016-07-27,2.04,2.04,1.91,1.95,12800,0
2016-07-28,1.93,1.9922,1.93,1.9413,10973,0
2016-07-29,1.92,2.08,1.92,2.08,19835,0
2016-08-01,2.06,2.06,1.95,1.96,5940,0
2016-08-02,2.03,2.03,1.9142,1.9499,12420,0
2016-08-03,2.01,2.03,1.92,2,24401,0
2016-08-04,2.03,2.03,1.96,2,1700,0
2016-08-05,2.0358,2.0358,1.86,1.9501,18596,0
2016-08-08,2.0599,2.12,1.9691,2.0521,51248,0
2016-08-09,2.11,2.1235,2.04,2.09,8704,0
2016-08-10,2.1604,2.1604,1.99,2.11,16129,0
2016-08-11,2.03,2.19,2.02,2.14,7900,0
2016-08-12,2.12,2.74,2.12,2.69,425643,0
2016-08-15,2.6,2.67,2.23,2.52,64519,0
2016-08-16,2.48,2.5,2.3011,2.48,10964,0
2016-08-17,2.3496,2.46,2.32,2.382,14820,0
2016-08-18,2.3142,2.37,2.28,2.3,3473,0
2016-08-19,2.366,2.43,2.335,2.391,2837,0
2016-08-22,2.3802,2.49,2.3802,2.44,5458,0
2016-08-23,2.37,2.37,2.3201,2.37,15861,0
2016-08-24,2.419,2.419,2.24,2.24,15883,0
2016-08-25,2.353,2.353,2.25,2.2901,6607,0
2016-08-26,2.28,2.28,2.18,2.19,14482,0
2016-08-29,2.1201,2.3211,2.1201,2.27,4729,0
2016-08-30,2.2507,2.2507,2.22,2.22,1301,0
2016-08-31,2.245,2.28,2.24,2.24,1900,0
2016-09-01,2.1601,2.22,2.1601,2.22,4080,0
2016-09-02,2.16,2.22,2.16,2.22,400,0
2016-09-06,2.03,2.23,2,2.11,20792,0
2016-09-07,2.1032,2.13,2.1032,2.12,1799,0
2016-09-08,2.21,2.2198,2.024,2.1,16330,0
2016-09-09,2.0819,2.204,2.0819,2.14,5001,0
2016-09-12,2.12,2.1525,2.1,2.14,3335,0
2016-09-13,2.17,2.2104,2.17,2.18,4271,0
2016-09-14,2.1183,2.2016,1.95,2.18,109790,0
2016-09-15,2.1594,2.1899,2.0801,2.14,6800,0
2016-09-16,2.08,2.19,2.08,2.15,16921,0
2016-09-19,2.08,2.1264,2.08,2.1264,1958,0
2016-09-20,2.11,2.43,2.1015,2.27,144367,0
2016-09-21,2.25,2.29,2.21,2.28,4765,0
2016-09-22,2.16,2.16,1.81,1.99,180344,0
2016-09-23,1.99,2.065,1.9,1.91,29818,0
2016-09-26,1.9024,1.96,1.8,1.82,38980,0
2016-09-27,1.8,1.89,1.8,1.83,31055,0
2016-09-28,1.87,1.96,1.73,1.85,83316,0
2016-09-29,1.85,1.852,1.81,1.83,3950,0
2016-09-30,1.855,1.98,1.7431,1.826,46647,0
2016-10-03,1.75,1.781,1.7,1.71,8638,0
2016-10-04,1.74,1.74,1.61,1.64,21397,0
2016-10-05,1.6292,1.6292,1.6,1.609,7411,0
2016-10-06,1.5971,1.61,1.5616,1.5616,3756,0
2016-10-07,1.55,1.61,1.53,1.58,10658,0
2016-10-10,1.62,1.7195,1.52,1.64,72340,0
2016-10-11,1.69,1.69,1.5358,1.67,38646,0
2016-10-12,1.6003,1.7095,1.5934,1.63,70849,0
2016-10-13,1.6301,1.73,1.62,1.72,49312,0
2016-10-14,1.71,1.71,1.66,1.68,2201,0
2016-10-17,1.6292,1.75,1.6292,1.65,18856,0
2016-10-18,1.71,1.75,1.61,1.7451,94220,0
2016-10-19,1.73,1.87,1.66,1.84,43925,0
2016-10-20,1.83,1.85,1.7,1.76,63038,0
2016-10-21,1.77,1.81,1.68,1.81,30899,0
2016-10-24,1.76,1.77,1.62,1.65,18520,0
2016-10-25,1.6965,1.7,1.58,1.58,3731,0
2016-10-26,1.6,1.6,1.45,1.53,46434,0
2016-10-27,1.493,1.53,1.48,1.53,16062,0
2016-10-28,1.52,1.54,1.46,1.53,42573,0
2016-10-31,1.46,1.73,1.43,1.5826,96860,0
2016-11-01,1.6211,1.6618,1.55,1.64,12192,0
2016-11-02,1.63,1.65,1.43,1.65,54199,0
2016-11-03,1.67,1.78,1.46,1.68,85117,0
2016-11-04,1.68,1.7,1.55,1.57,15710,0
2016-11-07,1.6,1.6,1.5005,1.6,28688,0
2016-11-08,1.6,1.7,1.5478,1.6,72234,0
2016-11-09,1.6,1.6,1.5,1.5,40008,0
2016-11-10,1.53,1.61,1.5,1.54,16095,0
2016-11-11,1.5,1.61,1.38,1.54,20462,0
2016-11-14,1.4823,1.59,1.46,1.46,1045,0
2016-11-15,1.5916,1.5916,1.39,1.39,7023,0
2016-11-16,1.5779,1.58,1.4,1.4,8685,0
2016-11-17,1.47,1.5974,1.41,1.59,29735,0
2016-11-18,1.5354,1.6,1.4729,1.57,22792,0
2016-11-21,1.451,1.8274,1.451,1.8,74453,0
2016-11-22,1.84,1.8499,1.5802,1.64,28389,0
2016-11-23,1.6884,1.6884,1.56,1.64,6299,0
2016-11-25,1.66,1.726,1.56,1.6299,5282,0
2016-11-28,1.63,1.7266,1.58,1.59,4056,0
2016-11-29,1.5706,1.6566,1.56,1.6566,6262,0
2016-11-30,1.62,1.7169,1.5901,1.6,11081,0
2016-12-01,1.6,1.62,1.59,1.62,8600,0
2016-12-02,1.8366,1.8366,1.66,1.7,1107,0
2016-12-05,1.81,1.81,1.59,1.59,35271,0
2016-12-06,1.65,1.7204,1.65,1.65,5041,0
2016-12-07,1.7485,1.7485,1.61,1.703,2749,0
2016-12-08,1.65,1.69,1.61,1.69,3550,0
2016-12-09,1.6,1.68,1.59,1.59,15512,0
2016-12-12,1.59,1.62,1.59,1.6,7514,0
2016-12-13,1.601,1.601,1.51,1.52,32570,0
2016-12-14,1.58,1.6,1.55,1.59,2723,0
2016-12-15,1.56,1.58,1.53,1.58,13831,0
2016-12-16,1.57,1.63,1.57,1.6,21364,0
2016-12-19,1.5789,1.62,1.5728,1.62,6804,0
2016-12-20,1.61,1.61,1.6,1.6,1671,0
2016-12-21,1.5701,1.5853,1.511,1.52,11147,0
2016-12-22,1.582,1.582,1.54,1.54,500,0
2016-12-23,1.5572,1.57,1.51,1.5173,7239,0
2016-12-27,1.47,1.56,1.47,1.56,4227,0
2016-12-28,1.55,1.55,1.55,1.55,100,0
2016-12-29,1.5325,1.6,1.5,1.5538,10117,0
2016-12-30,1.5805,1.6,1.505,1.53,2440,0
2017-01-03,1.6,1.61,1.47,1.61,14095,0
2017-01-04,1.6,1.61,1.5,1.6077,5410,0
2017-01-05,1.6,1.6591,1.5,1.6,16798,0
2017-01-06,1.6,1.74,1.5701,1.74,12562,0
2017-01-09,1.82,1.82,1.62,1.62,32181,0
2017-01-10,1.7474,1.8,1.67,1.7736,6264,0
2017-01-11,1.82,1.82,1.7364,1.77,4647,0
2017-01-12,1.8,1.82,1.65,1.75,4128,0
2017-01-13,1.8,1.82,1.6418,1.75,2927,0
2017-01-17,1.75,1.83,1.6301,1.75,12777,0
2017-01-18,1.7584,1.8375,1.7584,1.8252,1140,0
2017-01-19,1.7201,1.82,1.7101,1.72,7566,0
2017-01-20,1.72,1.72,1.661,1.661,4900,0
2017-01-23,1.65,1.7,1.65,1.7,2492,0
2017-01-24,1.67,1.6999,1.67,1.6999,2120,0
2017-01-25,1.67,1.73,1.67,1.7,2972,0
2017-01-26,1.6707,1.6707,1.6707,1.6707,100,0
2017-01-27,1.77,1.77,1.73,1.73,679,0
2017-01-30,1.6601,1.7316,1.6601,1.7316,1500,0
2017-01-31,1.7374,1.7374,1.7374,1.7374,200,0
2017-02-01,1.7,1.7,1.7,1.7,601,0
2017-02-02,1.7,1.7673,1.66,1.7673,5671,0
2017-02-03,1.7916,1.7916,1.75,1.75,2300,0
2017-02-06,1.6627,1.7707,1.66,1.66,6057,0
2017-02-07,1.67,1.692,1.67,1.68,2000,0
2017-02-08,1.6936,1.7,1.69,1.69,5104,0
2017-02-09,1.68,1.712,1.68,1.6801,1500,0
2017-02-10,1.69,1.72,1.69,1.72,1503,0
2017-02-13,1.7,1.7,1.67,1.67,1207,0
2017-02-14,1.67,1.6942,1.66,1.67,5576,0
2017-02-15,1.7,1.88,1.6866,1.86,25584,0
2017-02-16,1.88,2.25,1.7733,2.07,44593,0
2017-02-17,2.11,2.92,1.8941,2.0419,2288072,0
2017-02-21,1.82,1.9395,1.7,1.76,168985,0
2017-02-22,1.72,1.83,1.66,1.8,59126,0
2017-02-23,1.85,2.0124,1.8,1.85,29566,0
2017-02-24,1.7698,1.89,1.7439,1.79,13920,0
2017-02-27,1.8112,1.8599,1.7601,1.82,8108,0
2017-02-28,1.714,1.82,1.714,1.8,16313,0
2017-03-01,1.76,1.93,1.7378,1.86,5572,0
2017-03-02,1.809,1.8527,1.7927,1.81,7426,0
2017-03-03,1.9163,1.92,1.78,1.84,39009,0
2017-03-06,1.76,1.9,1.76,1.85,10789,0
2017-03-07,1.86,1.86,1.7006,1.8,3801,0
2017-03-08,1.7,1.85,1.6893,1.71,17103,0
2017-03-09,1.72,1.766,1.68,1.73,3778,0
2017-03-10,1.76,1.76,1.67,1.71,4577,0
2017-03-13,1.6635,1.76,1.6635,1.7506,1106,0
2017-03-14,1.7421,1.7421,1.7421,1.7421,110,0
2017-03-15,1.7,1.73,1.65,1.73,5206,0
2017-03-16,1.63,1.7378,1.63,1.66,8986,0
2017-03-17,1.65,1.69,1.65,1.68,1637,0
2017-03-20,1.6701,1.68,1.63,1.68,10282,0
2017-03-21,1.72,1.89,1.6857,1.8589,44731,0
2017-03-22,1.88,1.9,1.64,1.77,24736,0
2017-03-23,1.8616,1.8674,1.6901,1.8,7544,0
2017-03-24,1.85,1.85,1.72,1.8437,6473,0
2017-03-27,1.81,1.83,1.7094,1.83,733,0
2017-03-28,1.85,1.85,1.7328,1.81,3944,0
2017-03-29,1.69,1.85,1.6813,1.84,11415,0
2017-03-30,1.77,1.85,1.72,1.84,14563,0
2017-03-31,1.84,1.84,1.72,1.7929,20024,0
2017-04-03,1.73,1.85,1.72,1.8139,11733,0
2017-04-04,1.74,1.84,1.74,1.81,15022,0
2017-04-05,1.73,1.84,1.73,1.82,33960,0
2017-04-06,1.84,1.84,1.78,1.7927,13312,0
2017-04-07,1.8052,1.8063,1.76,1.7688,8928,0
2017-04-10,1.84,2.49,1.815,1.9,723191,0
2017-04-11,1.85,1.85,1.72,1.76,76819,0
2017-04-12,1.75,1.97,1.74,1.8701,141434,0
2017-04-13,1.79,1.96,1.7837,1.7837,26796,0
2017-04-17,1.8701,1.93,1.7401,1.8799,171699,0
2017-04-18,1.92,1.95,1.79,1.82,22305,0
2017-04-19,1.89,1.89,1.77,1.86,16346,0
2017-04-20,1.85,1.87,1.79,1.86,14118,0
2017-04-21,1.9292,1.9292,1.8403,1.9,23801,0
2017-04-24,1.91,2.17,1.898,1.96,131842,0
2017-04-25,2.14,2.2295,1.92,2.03,27518,0
2017-04-26,2.05,2.16,1.91,2.06,9233,0
2017-04-27,2.0317,2.14,2.03,2.1,13206,0
2017-04-28,2.12,2.2392,2.0503,2.09,20419,0
2017-05-01,2.15,2.15,2,2.1452,27603,0
2017-05-02,2.0901,2.13,2.0901,2.13,10202,0
2017-05-03,2.23,2.23,1.93,2.05,59132,0
2017-05-04,2.1763,2.1763,1.88,2.09,39286,0
2017-05-05,2.0401,2.0851,2.03,2.0637,2654,0
2017-05-08,2.01,2.11,2.01,2.08,7831,0
2017-05-09,2.0999,2.0999,2.0314,2.0314,320,0
2017-05-10,2.02,2.0201,2.02,2.0201,1370,0
2017-05-11,2.0799,2.0879,2.01,2.0137,8752,0
2017-05-12,2.011,2.0843,2,2,12739,0
2017-05-15,2.019,2.0675,2.01,2.01,3812,0
2017-05-16,2.096,2.096,1.9568,1.97,1505,0
2017-05-17,2.1,2.1,1.93,2.05,2164,0
2017-05-18,2.07,2.08,1.928,1.928,2101,0
2017-05-19,1.9001,2.07,1.9,2.059,6869,0
2017-05-22,1.9118,2.08,1.91,2.05,9371,0
2017-05-23,2.066,2.066,2.02,2.03,1788,0
2017-05-24,1.987,2.04,1.987,1.9901,2620,0
2017-05-25,1.98,2.06,1.93,2.03,5713,0
2017-05-26,2.0002,2.009,1.838,1.98,19502,0
2017-05-30,2,2.07,1.92,2.05,29274,0
2017-05-31,2.03,2.03,2.03,2.03,173,0
2017-06-01,1.801,2.0101,1.72,2.01,42081,0
2017-06-02,1.9401,2,1.94,1.9858,807,0
2017-06-05,2.003,2.0315,2,2,9677,0
2017-06-06,1.9029,2,1.84,1.88,33813,0
2017-06-07,1.81,1.95,1.8,1.83,28759,0
2017-06-08,1.85,1.94,1.8301,1.9,19102,0
2017-06-09,1.9358,1.9358,1.8,1.83,18939,0
2017-06-12,1.8476,1.8476,1.8476,1.8476,702,0
2017-06-13,1.8135,1.8135,1.81,1.81,1596,0
2017-06-14,1.8129,1.88,1.8129,1.88,604,0
2017-06-15,1.84,1.9,1.84,1.9,2191,0
2017-06-16,1.7527,1.87,1.751,1.87,1227,0
2017-06-19,1.88,1.889,1.7854,1.7854,7781,0
2017-06-20,1.84,1.9,1.7401,1.7401,3065,0
2017-06-21,1.76,1.76,1.74,1.7401,6198,0
2017-06-22,1.7102,1.74,1.62,1.7,32604,0
2017-06-23,1.74,1.75,1.68,1.75,2538,0
2017-06-26,1.7,1.74,1.7,1.73,7100,0
2017-06-27,1.6578,1.74,1.6578,1.7375,960,0
2017-06-28,1.6475,1.76,1.6475,1.7142,2132,0
2017-06-29,1.7179,1.7179,1.63,1.64,700,0
2017-06-30,1.7048,1.7056,1.68,1.68,2059,0
2017-07-03,1.67,1.68,1.65,1.65,8206,0
2017-07-05,1.69,1.69,1.65,1.6789,3589,0
2017-07-06,1.61,1.65,1.61,1.6279,4200,0
2017-07-07,1.6249,1.66,1.61,1.6101,2137,0
2017-07-10,1.65,1.67,1.61,1.66,11272,0
2017-07-11,1.62,1.6499,1.62,1.62,16281,0
2017-07-12,1.64,1.64,1.6089,1.61,9700,0
2017-07-13,1.6,1.65,1.5601,1.63,3368,0
2017-07-14,1.56,1.639,1.55,1.639,3475,0
2017-07-17,1.52,1.63,1.52,1.62,2042,0
2017-07-18,1.53,1.5323,1.53,1.5323,350,0
2017-07-19,1.6,1.63,1.52,1.53,32187,0
2017-07-20,1.52,1.52,1.48,1.48,4997,0
2017-07-21,1.51,1.5176,1.42,1.46,10743,0
2017-07-24,1.51,1.55,1.4301,1.45,1396,0
2017-07-25,1.5,1.53,1.49,1.53,1487,0
2017-07-26,1.53,1.57,1.44,1.44,1165,0
2017-07-27,1.43,1.499,1.42,1.44,9033,0
2017-07-28,1.47,1.47,1.35,1.35,7628,0
2017-07-31,1.4022,1.414,1.3501,1.39,4200,0
2017-08-01,1.2907,1.3165,1.28,1.28,21783,0
2017-08-02,1.29,1.31,1.26,1.2899,5086,0
2017-08-03,1.38,1.39,1.23,1.29,33884,0
2017-08-04,1.31,1.3699,1.2131,1.29,9475,0
2017-08-07,1.3,1.39,1.26,1.38,56160,0
2017-08-08,1.32,1.38,1.25,1.2601,20342,0
2017-08-09,1.28,1.29,1.25,1.27,3702,0
2017-08-10,1.289,1.295,1.22,1.24,7073,0
2017-08-11,1.2201,1.2218,1.18,1.18,8407,0
2017-08-14,1.2,1.2499,1.11,1.24,20145,0
2017-08-15,1.25,1.25,1.18,1.18,11104,0
2017-08-16,1.21,1.3,1.1688,1.24,45527,0
2017-08-17,1.21,1.21,1.13,1.13,2505,0
2017-08-18,1.16,1.17,1.06,1.13,27490,0
2017-08-21,1.15,1.15,0.97,1.02,42813,0
2017-08-22,1.01,1.03,0.92,1,41984,0
2017-08-23,1,1,0.94,0.9801,10735,0
2017-08-24,0.9899,0.99,0.96,0.99,5720,0
2017-08-25,1,1.0252,0.85,0.85,40929,0
2017-08-28,0.89,0.967,0.8714,0.9383,10807,0
2017-08-29,1.12,1.12,0.939,0.945,10655,0
2017-08-30,0.97,1.0791,0.94,0.94,34582,0
2017-08-31,1.09,1.09,1.001,1.04,48129,0
2017-09-01,1.0399,1.07,1.02,1.0267,11982,0
2017-09-05,1.03,1.05,0.91,0.9201,22276,0
2017-09-06,0.94,0.95,0.9374,0.9374,3145,0
2017-09-07,0.95,0.95,0.91,0.92,5052,0
2017-09-08,0.95,1.0017,0.94,0.98,15261,0
2017-09-11,0.93,0.9576,0.93,0.9308,4582,0
2017-09-12,0.9455,0.9455,0.872,0.94,53267,0
2017-09-13,0.94,1.23,0.94,1.08,352570,0
2017-09-14,1.05,1.1,0.9606,0.98,47858,0
2017-09-15,0.97,1.0414,0.97,0.99,17699,0
2017-09-18,1.35,1.42,1.02,1.14,489687,0
2017-09-19,1.05,1.12,0.93,1.02,91629,0
2017-09-20,1,1.04,0.95,0.9801,20013,0
2017-09-21,1.02,1.02,0.9769,0.9919,6585,0
2017-09-22,0.971,1.02,0.94,0.94,19621,0
2017-09-25,0.9727,1,0.9218,0.93,11208,0
2017-09-26,0.93,0.93055,0.86,0.9,56351,0
2017-09-27,0.92,0.9447,0.78,0.82,37947,0
2017-09-28,0.84,0.92,0.84,0.8731,11046,0
2017-09-29,0.9,0.9,0.74,0.84,45230,0
2017-10-02,0.82,0.89,0.75,0.8586,33569,0
2017-10-03,0.9,0.9,0.8,0.8832,30006,0
2017-10-04,0.8997,0.8997,0.81,0.8501,40617,0
2017-10-05,0.86,0.8899,0.75,0.86,18887,0
2017-10-06,0.8,0.87,0.8,0.8495,7410,0
2017-10-09,0.85,0.8584,0.8,0.82,4491,0
2017-10-10,0.84,1.56,0.8329,1.1745,2007712,0
2017-10-11,1.18,2.8,1.18,1.83,10516180,0
2017-10-12,1.83,2,1.27,1.35,1013113,0
2017-10-13,1.4,3.75,1.3804,2.27,30949549,0
2017-10-16,3.2,3.69,2.73,2.82,13754749,0
2017-10-17,2.7,2.81,2.35,2.5,1418667,0
2017-10-18,2.48,2.52,2.01,2.13,660771,0
2017-10-19,2.1,2.53,1.9287,2.26,1439282,0
2017-10-20,2.16,2.239,1.9,2.09,869361,0
2017-10-23,2.11,2.65,2.03,2.1,4192111,0
2017-10-24,2.09,2.15,1.9,1.96,613322,0
2017-10-25,1.9,1.93,1.7,1.73,392693,0
2017-10-26,1.73,1.7694,1.45,1.6,241655,0
2017-10-27,1.65,1.7,1.41,1.54,216546,0
2017-10-30,1.51,1.53,1.4,1.41,165507,0
2017-10-31,1.45,1.55,1.3,1.49,408626,0
2017-11-01,1.49,2.52,1.47,2.03,13993072,0
2017-11-02,1.72,2.0046,1.72,1.83,888769,0
2017-11-03,1.82,2.38,1.8,1.94,3135081,0
2017-11-06,1.81,1.88,1.7,1.77,327447,0
2017-11-07,1.77,1.78,1.66,1.75,849005,0
2017-11-08,1.72,1.73,1.52,1.6324,232038,0
2017-11-09,1.59,1.83,1.5507,1.63,398345,0
2017-11-10,1.62,1.73,1.58,1.69,169338,0
