Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,8.97,9,8.97,9,2116,0
2005-02-28,8.82,9,8.79,9,10025,0
2005-03-01,8.91,8.91,8.82,8.85,1523,0
2005-03-02,8.85,8.85,8.6,8.73,1699,0
2005-03-03,8.52,9,8.46,8.76,4041,0
2005-03-04,8.85,9,8.85,8.88,5524,0
2005-03-07,8.7,8.73,8.28,8.64,5083,0
2005-03-08,8.61,8.85,8.43,8.7,8266,0
2005-03-09,8.82,9.03,8.61,8.61,38602,0
2005-03-10,8.64,8.7,8.61,8.7,3743,0
2005-03-11,8.79,8.79,8.64,8.64,1704,0
2005-03-14,8.7,8.7,8.25,8.67,10501,0
2005-03-15,8.73,8.73,8.25,8.34,1566,0
2005-03-16,8.34,8.64,8.34,8.55,2199,0
2005-03-17,8.28,8.31,8.25,8.25,12140,0
2005-03-18,8.28,8.46,8.25,8.46,966,0
2005-03-21,8.52,8.52,8.25,8.25,4751,0
2005-03-22,8.4,8.4,8.28,8.28,2039,0
2005-03-23,8.52,8.52,8.31,8.4,5884,0
2005-03-24,8.43,8.55,8.25,8.25,6806,0
2005-03-28,8.34,8.34,8.25,8.34,433,0
2005-03-29,8.19,8.37,8.19,8.28,12699,0
2005-03-30,8.16,8.25,8.1,8.1,8916,0
2005-03-31,8.16,8.19,8.16,8.19,300,0
2005-04-01,8.16,8.34,8.13,8.34,3066,0
2005-04-04,8.4,8.4,8.25,8.37,3597,0
2005-04-05,8.19,8.28,8.19,8.25,1486,0
2005-04-06,8.25,8.4,8.25,8.4,5639,0
2005-04-07,8.4,8.4,8.34,8.35,9320,0
2005-04-08,8.28,8.31,8.25,8.25,10666,0
2005-04-11,8.4,8.4,8.1,8.1,20153,0
2005-04-12,8.1,8.13,7.95,8.01,5777,0
2005-04-13,7.95,8.01,7.8,7.8,21266,0
2005-04-14,7.8,7.83,7.65,7.71,3428,0
2005-04-15,7.98,8.22,7.65,8.22,14817,0
2005-04-18,8.25,8.28,7.8,7.95,5766,0
2005-04-19,8.25,8.25,7.65,8.1,1866,0
2005-04-20,8.19,8.25,7.95,8.01,2858,0
2005-04-21,8.1,8.1,7.8,7.86,2166,0
2005-04-22,7.83,7.92,7.53,7.74,16683,0
2005-04-25,7.5,7.8,7.41,7.62,9699,0
2005-04-26,7.62,7.71,7.5,7.5,2033,0
2005-04-27,7.5,7.65,7.2,7.65,5397,0
2005-04-28,7.53,8.19,7.53,8.16,4843,0
2005-04-29,7.83,7.83,7.83,7.83,100,0
2005-05-02,8.04,8.16,7.56,8.1,1836,0
2005-05-03,7.95,8.07,7.95,8.05,733,0
2005-05-04,8.1,8.1,8.1,8.1,2599,0
2005-05-05,7.89,8.4,7.23,7.68,2416,0
2005-05-06,7.83,8.37,7.35,8.19,3024,0
2005-05-09,7.77,7.95,7.35,7.53,2999,0
2005-05-10,7.74,8.37,7.5,8.37,1933,0
2005-05-11,8.22,8.25,8.1,8.16,2877,0
2005-05-12,8.1,8.27,8.04,8.22,2966,0
2005-05-13,8.22,8.94,8.22,8.7,27687,0
2005-05-16,8.7,9,8.51,8.7,18372,0
2005-05-17,8.67,8.88,8.52,8.7,12080,0
2005-05-18,8.7,8.88,8.52,8.7,15466,0
2005-05-19,8.85,9.42,8.85,9.18,70776,0
2005-05-20,9.42,9.9,9.21,9.6,43605,0
2005-05-23,9.87,10.41,9.72,10.05,123446,0
2005-05-24,10.02,10.35,9.93,9.99,24598,0
2005-05-25,10.17,10.29,9.95,9.95,11899,0
2005-05-26,9.9,10.2,9.6,9.9,9133,0
2005-05-27,9.87,9.87,9.57,9.63,6114,0
2005-05-31,9.63,9.78,9.6,9.63,1966,0
2005-06-01,9.69,9.9,9.57,9.9,4978,0
2005-06-02,10.05,10.32,9.75,10.32,3509,0
2005-06-03,10.35,10.8,10.29,10.68,10598,0
2005-06-06,10.77,10.77,9.84,9.99,15541,0
2005-06-07,9.75,10.26,9.3,9.81,58712,0
2005-06-08,9.84,10.59,9.69,9.9,9211,0
2005-06-09,9.93,10.17,9.93,10.17,233,0
2005-06-10,9.9,10.05,9.87,9.93,2799,0
2005-06-13,9.27,9.93,9.27,9.75,2467,0
2005-06-14,9.33,10.05,9.33,9.75,1596,0
2005-06-15,9.75,10.08,9.75,9.93,7566,0
2005-06-16,9.81,9.96,9.45,9.81,3489,0
2005-06-17,9.78,9.81,9.45,9.6,4543,0
2005-06-20,9.6,9.75,9.45,9.6,16949,0
2005-06-21,9.63,9.75,9.54,9.66,8087,0
2005-06-22,9.66,10.5,9.6,9.75,9441,0
2005-06-23,9.78,10.02,9.78,10.02,616,0
2005-06-24,9.9,9.9,9.84,9.9,2233,0
2005-06-27,9.93,10.11,9.93,10.02,1133,0
2005-06-28,9.84,9.87,9.6,9.78,5979,0
2005-06-29,9.9,10.5,9.77,9.78,4419,0
2005-06-30,9.81,10.14,9.81,10.14,2249,0
2005-07-01,9.93,10.02,9.72,9.9,1666,0
2005-07-05,9.63,10.32,9.63,10.32,4346,0
2005-07-06,10.35,10.35,10.08,10.2,6656,0
2005-07-07,9.9,10.05,9.9,10.05,2366,0
2005-07-08,9.33,9.6,8.79,9,59798,0
2005-07-11,8.85,8.91,8.64,8.67,23641,0
2005-07-12,9.51,9.51,8.1,8.16,120522,0
2005-07-13,8.1,9.24,8.07,8.94,18861,0
2005-07-14,9,9.24,8.55,8.97,12944,0
2005-07-15,8.34,9.09,8.31,8.64,6933,0
2005-07-18,8.75,8.97,8.55,8.61,36303,0
2005-07-19,8.73,8.94,8.55,8.61,12967,0
2005-07-20,8.61,8.73,8.61,8.61,4066,0
2005-07-21,8.31,8.64,8.31,8.61,9884,0
2005-07-22,8.61,9,8.61,8.97,4065,0
2005-07-25,8.97,8.97,8.55,8.76,28883,0
2005-07-26,8.82,8.94,8.55,8.94,2933,0
2005-07-27,8.7,8.7,8.55,8.55,5233,0
2005-07-28,8.76,9,8.7,8.73,933,0
2005-07-29,8.82,8.82,8.73,8.76,1133,0
2005-08-01,8.46,8.7,8.13,8.55,86073,0
2005-08-02,8.25,8.82,8.25,8.7,3134,0
2005-08-03,8.67,8.67,8.4,8.55,1124,0
2005-08-04,8.4,8.82,8.4,8.55,2895,0
2005-08-05,8.43,8.49,8.43,8.49,1199,0
2005-08-08,8.55,8.73,8.55,8.73,1666,0
2005-08-09,8.58,9.21,8.55,9.03,4699,0
2005-08-10,9.15,9.24,9,9.24,4833,0
2005-08-11,9.24,9.27,9,9.03,1049,0
2005-08-12,8.94,9.06,8.61,8.94,4316,0
2005-08-15,9.06,9.09,8.79,8.91,2133,0
2005-08-16,9.15,9.15,8.85,9.12,2933,0
2005-08-17,9.15,9.15,8.97,8.97,966,0
2005-08-18,8.85,9.09,8.85,8.91,6398,0
2005-08-19,9.03,9.03,9,9,146,0
2005-08-22,9.09,9.09,8.55,8.82,11749,0
2005-08-23,8.79,8.79,8.61,8.67,6524,0
2005-08-24,8.82,8.82,8.61,8.7,3848,0
2005-08-25,8.7,8.7,8.7,8.7,2633,0
2005-08-26,8.58,8.7,8.58,8.61,2083,0
2005-08-29,8.88,8.91,8.58,8.88,12231,0
2005-08-30,8.64,8.94,8.58,8.82,2228,0
2005-08-31,8.67,9.27,8.64,9.24,14832,0
2005-09-01,9.24,9.3,9.18,9.21,6953,0
2005-09-02,9.39,9.39,9.06,9.18,8670,0
2005-09-06,9.45,10.05,9.15,9.75,67922,0
2005-09-07,10.05,10.05,9.12,9.45,97965,0
2005-09-08,9.36,9.6,9.33,9.55,19463,0
2005-09-09,9.6,9.75,9.6,9.63,16373,0
2005-09-12,9.75,10.77,9.6,10.74,180318,0
2005-09-13,10.86,11.67,10.77,11.19,104621,0
2005-09-14,11.25,11.55,10.83,11.13,42820,0
2005-09-15,11.04,11.04,10.41,10.41,16776,0
2005-09-16,10.41,10.8,10.14,10.5,23230,0
2005-09-19,10.65,10.65,9.9,10.47,13953,0
2005-09-20,10.08,10.53,9.9,10.05,14576,0
2005-09-21,9.9,10.2,9.9,10.14,9666,0
2005-09-22,9.99,9.99,9.3,9.63,24145,0
2005-09-23,9.75,9.75,9.45,9.63,8333,0
2005-09-26,9.93,9.96,9.57,9.6,9233,0
2005-09-27,9.51,9.75,9.3,9.72,16074,0
2005-09-28,9.75,9.93,9.45,9.63,9397,0
2005-09-29,9.48,9.63,9.45,9.6,5083,0
2005-09-30,9.48,10.44,9.45,10.2,14497,0
2005-10-03,10.2,10.5,10.2,10.5,5395,0
2005-10-04,10.71,10.71,9.45,10.35,19801,0
2005-10-05,10.44,10.77,10.17,10.22,11738,0
2005-10-06,10.11,10.56,9.93,10.47,7730,0
2005-10-07,10.44,10.44,9.99,10.08,1383,0
2005-10-10,10.2,10.32,10.08,10.14,3533,0
2005-10-11,10.2,10.29,9.78,9.9,4116,0
2005-10-12,9.93,9.93,9.75,9.75,7133,0
2005-10-13,9.66,9.75,9.57,9.6,8129,0
2005-10-14,9.87,10.44,9.54,9.99,10852,0
2005-10-17,10.05,10.41,9.66,10.17,7345,0
2005-10-18,9.96,10.35,9.96,10.05,2716,0
2005-10-19,10.05,10.38,10.05,10.32,1166,0
2005-10-20,10.29,10.32,10.02,10.02,1149,0
2005-10-21,9.96,9.96,9.8,9.81,1939,0
2005-10-24,9.81,9.99,9.75,9.78,11199,0
2005-10-25,9.9,10.2,9.9,9.9,11279,0
2005-10-26,9.9,9.93,9.87,9.87,7253,0
2005-10-27,9.87,9.87,9.87,9.87,4461,0
2005-10-28,9.9,10.14,9.87,9.9,3763,0
2005-10-31,10.14,10.26,9.57,10.2,6634,0
2005-11-01,9.87,10.35,9.87,10.2,11533,0
2005-11-02,10.47,10.62,10.35,10.62,33544,0
2005-11-03,10.8,10.8,10.55,10.55,17122,0
2005-11-04,10.56,10.8,10.5,10.71,6768,0
2005-11-07,10.8,10.8,10.5,10.8,17538,0
2005-11-08,10.8,10.8,10.56,10.8,5982,0
2005-11-09,10.65,10.8,10.56,10.71,8347,0
2005-11-10,10.8,10.8,10.8,10.8,4133,0
2005-11-11,10.8,10.8,10.2,10.5,14813,0
2005-11-14,10.2,10.8,9.75,9.75,74521,0
2005-11-15,7.5,7.86,6.75,7.53,375723,0
2005-11-16,7.5,7.86,7.41,7.53,39637,0
2005-11-17,7.8,7.8,7.5,7.53,37986,0
2005-11-18,7.65,7.65,7.44,7.5,30372,0
2005-11-21,7.44,7.68,7.44,7.53,21056,0
2005-11-22,7.5,7.56,7.5,7.53,6501,0
2005-11-23,7.53,7.53,7.44,7.53,6940,0
2005-11-25,7.35,7.5,7.32,7.32,7749,0
2005-11-28,7.5,7.5,7.14,7.47,22713,0
2005-11-29,7.32,7.53,7.32,7.47,30900,0
2005-11-30,7.41,7.53,7.41,7.5,7149,0
2005-12-01,7.56,7.62,7.45,7.59,17271,0
2005-12-02,7.59,7.65,7.23,7.5,18913,0
2005-12-05,7.5,7.5,7.2,7.47,6133,0
2005-12-06,7.5,7.5,7.41,7.41,8654,0
2005-12-07,7.38,7.5,7.35,7.39,9318,0
2005-12-08,7.35,7.45,7.35,7.45,4949,0
2005-12-09,7.35,7.5,7.35,7.5,3535,0
2005-12-12,7.44,7.5,7.41,7.5,3138,0
2005-12-13,7.35,7.5,7.29,7.38,12311,0
2005-12-14,7.26,7.65,6.27,7.5,50746,0
2005-12-15,7.41,7.47,7.35,7.41,61733,0
2005-12-16,7.35,7.44,7.29,7.29,10422,0
2005-12-19,7.23,7.44,6.96,7.29,14080,0
2005-12-20,7.26,7.32,7.14,7.17,6410,0
2005-12-21,7.26,7.32,7.2,7.2,5972,0
2005-12-22,7.2,7.38,7.14,7.35,8921,0
2005-12-23,7.08,7.53,7.08,7.38,6232,0
2005-12-27,7.17,7.53,7.02,7.2,7690,0
2005-12-28,7.23,7.47,7.23,7.35,13664,0
2005-12-29,7.32,7.5,7.26,7.41,11699,0
2005-12-30,7.35,7.44,7.26,7.35,11666,0
2006-01-03,7.35,7.56,7.35,7.35,22741,0
2006-01-04,7.26,7.35,7.26,7.35,3416,0
2006-01-05,7.29,7.8,7.14,7.8,44273,0
2006-01-06,7.62,8.1,7.62,7.65,51540,0
2006-01-09,7.95,7.95,7.65,7.65,7513,0
2006-01-10,7.56,7.89,7.44,7.74,6208,0
2006-01-11,7.74,7.89,7.74,7.89,533,0
2006-01-12,7.95,8.01,7.68,7.95,4468,0
2006-01-13,7.98,7.98,7.8,7.92,2366,0
2006-01-17,8.01,8.01,7.68,7.92,5461,0
2006-01-18,7.86,7.95,7.68,7.68,6463,0
2006-01-19,7.98,7.98,7.65,7.98,3447,0
2006-01-20,7.83,7.98,7.65,7.98,4256,0
2006-01-23,8.01,8.01,7.8,7.83,2233,0
2006-01-24,7.89,7.89,7.89,7.89,1083,0
2006-01-25,7.8,7.8,7.74,7.8,4056,0
2006-01-26,7.71,7.83,7.71,7.83,9961,0
2006-01-27,7.92,7.98,7.86,7.86,8866,0
2006-01-30,7.83,7.95,7.83,7.95,1216,0
2006-01-31,7.86,7.98,7.83,7.95,3949,0
2006-02-01,7.95,8.58,7.95,8.34,15584,0
2006-02-02,8.07,8.61,8.07,8.28,6243,0
2006-02-03,8.28,8.28,7.8,7.83,8529,0
2006-02-06,8.37,8.4,7.86,8.04,523,0
2006-02-07,8.25,8.25,7.8,7.8,10799,0
2006-02-08,7.8,7.98,7.8,7.92,7345,0
2006-02-09,8.07,8.1,7.79,7.79,7683,0
2006-02-10,7.35,7.74,6.9,7.35,32966,0
2006-02-13,7.35,7.86,7.2,7.8,12449,0
2006-02-14,7.76,7.8,7.71,7.71,9659,0
2006-02-15,7.68,7.8,7.68,7.68,2624,0
2006-02-16,7.74,7.8,7.74,7.8,3319,0
2006-02-17,7.77,7.83,6.99,7.8,10883,0
2006-02-21,7.8,7.86,7.56,7.56,10833,0
2006-02-22,7.62,7.62,7.5,7.59,1289,0
2006-02-23,7.59,7.65,7.44,7.44,3599,0
2006-02-24,7.44,7.62,7.35,7.59,10623,0
2006-02-27,7.5,7.89,7.38,7.54,2000,0
2006-02-28,7.53,7.89,6.87,7.77,31474,0
2006-03-01,7.71,7.8,7.32,7.68,20883,0
2006-03-02,7.62,7.65,7.5,7.62,999,0
2006-03-03,7.65,7.65,7.38,7.5,1016,0
2006-03-06,7.5,7.53,7.5,7.5,699,0
2006-03-07,7.26,7.47,7.26,7.47,1699,0
2006-03-08,7.5,7.5,7.26,7.38,8991,0
2006-03-09,7.26,7.8,7.26,7.62,18107,0
2006-03-10,7.8,7.8,7.5,7.62,13878,0
2006-03-13,7.53,7.77,7.29,7.65,20198,0
2006-03-14,7.77,7.77,7.47,7.59,4568,0
2006-03-15,7.65,7.65,7.5,7.59,4698,0
2006-03-16,7.53,7.53,7.44,7.44,2133,0
2006-03-17,7.62,7.62,7.23,7.35,11796,0
2006-03-20,7.35,7.59,7.35,7.38,9664,0
2006-03-21,7.62,7.62,7.26,7.26,7671,0
2006-03-22,7.59,7.59,7.08,7.35,7544,0
2006-03-23,7.35,7.35,7.17,7.29,10526,0
2006-03-24,7.35,7.35,7.23,7.23,2789,0
2006-03-27,7.35,7.35,7.26,7.29,7629,0
2006-03-28,7.11,7.5,7.11,7.29,1891,0
2006-03-29,7.47,7.5,7.14,7.14,6533,0
2006-03-30,7.32,7.47,7.26,7.32,4159,0
2006-03-31,7.17,7.44,7.17,7.38,4167,0
2006-04-03,7.47,7.53,7.35,7.5,13583,0
2006-04-04,7.62,7.62,7.35,7.59,3512,0
2006-04-05,7.62,7.62,7.41,7.41,1022,0
2006-04-06,7.23,7.59,7.23,7.35,766,0
2006-04-07,7.35,7.53,7.29,7.29,2995,0
2006-04-10,7.26,7.29,7.23,7.26,2651,0
2006-04-11,7.26,7.56,7.11,7.11,7851,0
2006-04-12,7.2,7.2,7.05,7.2,8503,0
2006-04-13,7.17,7.2,7.05,7.05,12567,0
2006-04-17,6.9,7.05,5.76,5.79,84268,0
2006-04-18,5.85,5.97,5.28,5.85,71959,0
2006-04-19,5.73,5.94,5.67,5.67,42694,0
2006-04-20,5.55,5.79,5.55,5.58,11238,0
2006-04-21,5.34,5.77,5.31,5.7,9091,0
2006-04-24,5.55,5.7,5.46,5.49,12922,0
2006-04-25,5.49,5.64,5.43,5.43,12577,0
2006-04-26,5.31,5.55,5.31,5.4,23000,0
2006-04-27,5.49,5.49,5.37,5.4,9243,0
2006-04-28,5.31,5.55,5.31,5.55,4048,0
2006-05-01,5.4,5.61,5.4,5.49,9599,0
2006-05-02,5.55,5.58,5.5,5.55,9833,0
2006-05-03,5.55,5.55,5.49,5.49,4933,0
2006-05-04,5.49,5.67,5.34,5.34,9736,0
2006-05-05,5.37,5.55,5.34,5.34,13537,0
2006-05-08,5.25,5.55,4.89,5.09,14293,0
2006-05-09,4.95,5.25,4.95,5.19,11618,0
2006-05-10,5.1,5.22,5.1,5.14,4621,0
2006-05-11,5.1,5.19,5.01,5.04,6686,0
2006-05-12,5.05,5.52,5.01,5.04,19984,0
2006-05-15,4.98,5.22,4.98,5.1,5516,0
2006-05-16,5.1,5.46,4.98,5.19,6861,0
2006-05-17,5.16,5.16,4.98,5.04,8753,0
2006-05-18,4.95,5.16,4.95,5.1,3533,0
2006-05-19,5.1,5.12,5.01,5.1,5017,0
2006-05-22,5.1,5.1,5.04,5.1,51322,0
2006-05-23,5.76,5.76,5.16,5.28,9699,0
2006-05-24,5.55,5.67,5.4,5.67,5296,0
2006-05-25,5.67,5.76,5.67,5.76,3279,0
2006-05-26,5.53,5.91,5.53,5.73,7357,0
2006-05-30,5.85,5.85,5.73,5.73,1299,0
2006-05-31,5.71,5.71,5.64,5.67,250,0
2006-06-01,5.7,5.7,5.61,5.61,2466,0
2006-06-02,5.61,5.64,5.34,5.4,7799,0
2006-06-05,5.4,5.43,5.25,5.25,3769,0
2006-06-06,5.25,5.31,5.04,5.1,5316,0
2006-06-07,5.04,5.43,5.04,5.4,5088,0
2006-06-08,5.19,5.43,5.1,5.31,3258,0
2006-06-09,5.43,5.43,5.16,5.16,2699,0
2006-06-12,5.16,5.22,5.04,5.16,9024,0
2006-06-13,5.1,5.16,5.1,5.16,4433,0
2006-06-14,5.1,5.28,5.1,5.19,12293,0
2006-06-15,5.13,5.31,5.1,5.22,4599,0
2006-06-16,5.22,5.31,5.22,5.31,1566,0
2006-06-19,5.34,5.4,5.22,5.22,1533,0
2006-06-20,5.22,5.4,5.22,5.4,4666,0
2006-06-21,5.34,5.4,5.22,5.28,2149,0
2006-06-22,5.25,5.28,5.22,5.28,3233,0
2006-06-23,5.22,5.64,5.22,5.58,8199,0
2006-06-26,5.58,5.58,5.22,5.28,3623,0
2006-06-27,5.37,5.4,5.37,5.4,2818,0
2006-06-28,5.31,5.43,5.31,5.37,2199,0
2006-06-29,5.28,5.55,5.28,5.55,2007,0
2006-06-30,5.4,5.4,5.25,5.25,1366,0
2006-07-03,5.22,5.22,5.22,5.22,466,0
2006-07-05,5.22,5.4,5.13,5.13,5699,0
2006-07-06,5.25,5.25,5.1,5.1,9366,0
2006-07-07,5.4,5.4,5.13,5.25,2299,0
2006-07-10,5.25,5.25,5.16,5.22,3608,0
2006-07-11,5.1,5.1,5.1,5.1,1066,0
2006-07-12,5.19,5.22,5.04,5.04,4046,0
2006-07-13,5.1,5.31,5.04,5.04,8033,0
2006-07-14,5.04,5.04,4.92,4.92,2686,0
2006-07-17,4.8,4.92,4.8,4.89,3542,0
2006-07-18,4.83,4.89,4.83,4.86,1733,0
2006-07-19,4.83,4.83,4.83,4.83,266,0
2006-07-20,4.92,5.1,4.92,5.07,3707,0
2006-07-21,4.89,5.07,4.65,4.65,7749,0
2006-07-24,4.56,5.01,4.56,4.83,4058,0
2006-07-25,4.71,5.1,4.71,5.1,3357,0
2006-07-26,4.95,4.98,4.8,4.8,2433,0
2006-07-27,4.8,4.83,4.71,4.71,4266,0
2006-07-28,4.8,5.01,4.8,4.8,1999,0
2006-07-31,4.8,4.92,4.8,4.92,133,0
2006-08-02,4.98,4.98,4.95,4.95,366,0
2006-08-03,4.77,4.8,4.77,4.77,466,0
2006-08-04,4.77,4.77,4.68,4.68,3408,0
2006-08-07,4.74,4.8,4.74,4.74,1833,0
2006-08-08,4.77,4.83,4.68,4.68,4158,0
2006-08-09,4.8,4.8,4.74,4.74,4766,0
2006-08-10,4.71,4.83,4.56,4.77,9133,0
2006-08-11,4.71,4.74,4.65,4.65,7233,0
2006-08-14,4.71,4.8,4.08,4.26,10495,0
2006-08-15,4.38,4.38,4.2,4.27,13666,0
2006-08-16,4.32,4.32,4.11,4.11,8936,0
2006-08-17,4.08,4.56,4.08,4.23,10634,0
2006-08-18,4.35,4.65,4.26,4.65,5177,0
2006-08-21,4.65,4.65,4.5,4.53,1033,0
2006-08-22,4.5,4.65,4.5,4.56,1199,0
2006-08-23,4.65,4.65,4.59,4.59,300,0
2006-08-24,4.56,4.62,4.5,4.56,2366,0
2006-08-25,4.56,4.62,4.56,4.56,764,0
2006-08-28,4.56,4.56,4.56,4.56,629,0
2006-08-29,4.65,4.65,4.65,4.65,333,0
2006-08-30,4.62,4.62,4.59,4.59,1333,0
2006-08-31,4.56,4.59,4.53,4.59,1319,0
2006-09-01,4.56,4.65,4.56,4.62,9643,0
2006-09-05,4.59,4.59,4.59,4.59,166,0
2006-09-06,4.56,4.68,4.38,4.68,2493,0
2006-09-07,4.77,4.77,4.65,4.65,450,0
2006-09-08,4.59,4.59,4.41,4.41,5739,0
2006-09-11,4.35,4.5,4.17,4.23,6135,0
2006-09-12,4.41,4.5,4.23,4.23,2083,0
2006-09-13,4.2,4.2,3.93,3.96,20983,0
2006-09-14,4.05,4.71,4.05,4.44,8424,0
2006-09-15,4.5,4.56,4.47,4.5,1366,0
2006-09-18,4.32,4.41,4.32,4.41,66,0
2006-09-19,4.41,4.41,4.23,4.23,2333,0
2006-09-20,4.26,4.26,4.08,4.2,1966,0
2006-09-21,4.17,4.47,4.17,4.35,866,0
2006-09-22,4.23,4.44,4.23,4.23,2946,0
2006-09-25,4.2,4.26,4.05,4.05,7266,0
2006-09-26,4.05,4.5,4.05,4.41,3020,0
2006-09-27,4.5,4.5,4.32,4.47,2599,0
2006-09-28,4.47,4.47,3.96,4.17,25735,0
2006-09-29,4.23,4.23,4.02,4.02,14599,0
2006-10-02,3.96,4.17,3.93,3.93,11709,0
2006-10-03,3.96,4.05,3.84,3.84,13721,0
2006-10-04,3.87,3.9,3.84,3.9,13199,0
2006-10-05,3.87,4.08,3.87,3.9,3881,0
2006-10-06,3.9,4.05,3.9,4.05,5356,0
2006-10-09,4.05,4.11,3.96,4.08,6566,0
2006-10-10,4.05,4.11,3.99,4.02,14361,0
2006-10-11,3.98,4.08,3.98,3.99,10066,0
2006-10-12,4.14,4.14,4.02,4.02,12760,0
2006-10-13,4.02,4.02,3.99,3.99,2166,0
2006-10-16,3.81,3.99,3.69,3.96,18856,0
2006-10-17,3.85,3.99,3.81,3.99,1414,0
2006-10-18,3.99,3.99,3.93,3.93,36866,0
2006-10-19,3.78,3.9,3.78,3.87,1798,0
2006-10-20,3.87,3.9,3.78,3.87,11966,0
2006-10-23,4.02,4.05,3.87,3.87,2633,0
2006-10-24,3.9,3.9,3.75,3.87,5583,0
2006-10-25,3.9,3.9,3.81,3.87,6068,0
2006-10-26,3.86,3.86,3.86,3.86,533,0
2006-10-27,3.87,3.87,3.84,3.87,9633,0
2006-10-30,3.78,3.84,3.78,3.84,5466,0
2006-10-31,3.84,3.84,3.72,3.72,10814,0
2006-11-01,3.63,3.87,3.6,3.6,8644,0
2006-11-02,3.75,3.84,3.72,3.72,3566,0
2006-11-03,3.75,3.87,3.75,3.87,1166,0
2006-11-06,3.93,3.93,3.87,3.9,9666,0
2006-11-07,3.84,3.9,3.84,3.85,14916,0
2006-11-08,3.84,3.84,3.76,3.76,4566,0
2006-11-09,3.75,3.78,3.45,3.57,9953,0
2006-11-10,3.48,3.6,3.48,3.48,2944,0
2006-11-13,3.48,3.6,3.24,3.48,28287,0
2006-11-14,3.27,3.63,3.27,3.57,27777,0
2006-11-15,3.6,3.63,3.54,3.63,36299,0
2006-11-16,3.6,3.6,3.57,3.6,14333,0
2006-11-17,3.6,3.81,3.6,3.78,11006,0
2006-11-21,3.78,3.84,3.78,3.84,3008,0
2006-11-22,3.84,4.05,3.84,3.9,27616,0
2006-11-24,3.99,3.99,3.78,3.9,1099,0
2006-11-27,3.81,3.9,3.78,3.87,13211,0
2006-11-28,3.87,3.9,3.87,3.9,15399,0
2006-11-29,3.99,4.02,3.9,3.9,28089,0
2006-11-30,3.99,3.99,3.84,3.99,87389,0
2006-12-01,3.99,4.38,3.99,4.35,24271,0
2006-12-04,4.38,4.65,4.26,4.53,10963,0
2006-12-05,4.62,5.07,4.59,4.62,20395,0
2006-12-06,4.5,4.8,4.35,4.62,3847,0
2006-12-07,4.68,4.74,4.65,4.71,2525,0
2006-12-08,4.67,4.67,4.5,4.5,1228,0
2006-12-11,4.49,4.49,4.23,4.23,14399,0
2006-12-12,4.23,4.32,4.23,4.29,444,0
2006-12-13,4.23,4.32,4.05,4.32,8474,0
2006-12-14,4.29,4.32,4.29,4.29,3049,0
2006-12-15,4.2,4.25,4.08,4.14,5736,0
2006-12-18,4.17,4.32,4.15,4.26,7883,0
2006-12-19,4.14,4.35,4.08,4.35,17849,0
2006-12-20,4.32,4.47,4.32,4.32,4693,0
2006-12-21,4.23,4.35,4.2,4.35,2399,0
2006-12-22,4.35,4.44,4.35,4.41,2233,0
2006-12-26,4.26,4.38,4.2,4.35,12449,0
2006-12-27,4.29,4.35,4.17,4.35,13149,0
2006-12-28,4.32,4.36,4.23,4.26,5449,0
2006-12-29,4.26,4.38,4.2,4.35,10274,0
2007-01-03,4.29,4.44,4.29,4.38,3189,0
2007-01-04,4.38,4.41,4.35,4.41,1981,0
2007-01-05,4.41,4.41,4.2,4.26,8167,0
2007-01-08,4.32,4.41,4.26,4.38,2604,0
2007-01-09,4.47,4.47,4.26,4.29,5266,0
2007-01-10,4.35,4.41,4.35,4.41,766,0
2007-01-11,4.41,4.41,4.23,4.26,5356,0
2007-01-12,4.26,4.38,4.17,4.29,2086,0
2007-01-16,4.35,4.56,4.23,4.29,3982,0
2007-01-17,4.47,4.59,4.35,4.5,8443,0
2007-01-18,4.53,4.53,4.35,4.47,5646,0
2007-01-19,4.36,4.44,4.36,4.41,433,0
2007-01-22,4.38,4.38,4.32,4.32,2766,0
2007-01-23,4.29,4.32,4.2,4.2,983,0
2007-01-24,4.2,4.2,4.11,4.11,4507,0
2007-01-25,4.08,4.11,4.05,4.08,2969,0
2007-01-26,4.14,4.14,4.08,4.11,1569,0
2007-01-29,4.14,4.14,3.93,3.96,6199,0
2007-01-30,3.96,4.02,3.9,4.02,6515,0
2007-01-31,4.08,4.08,4.02,4.05,4249,0
2007-02-01,4.08,4.2,4.08,4.2,635,0
2007-02-02,4.2,4.2,3.9,3.95,7938,0
2007-02-05,3.84,3.84,3.6,3.69,7899,0
2007-02-06,3.75,3.98,3.75,3.81,9892,0
2007-02-07,3.78,4.08,3.78,4.08,5867,0
2007-02-08,4.11,4.11,3.81,3.9,1466,0
2007-02-09,4.41,4.41,4.05,4.2,3341,0
2007-02-12,4.14,4.14,4.14,4.14,33,0
2007-02-13,4.14,4.2,4.11,4.2,3770,0
2007-02-14,3.84,4.2,3.75,4.02,39953,0
2007-02-15,4.08,4.08,3.78,3.81,799,0
2007-02-16,3.78,4.05,3.78,3.93,1710,0
2007-02-20,3.93,3.96,3.93,3.96,2069,0
2007-02-21,3.96,4.17,3.96,4.14,2989,0
2007-02-22,4.08,4.23,4.08,4.2,20833,0
2007-02-23,4.08,4.1,4.08,4.1,260,0
2007-02-26,4.08,4.14,4.05,4.05,4608,0
2007-02-27,3.96,4.02,3.87,3.87,15266,0
2007-02-28,3.93,4.05,3.93,4.05,2599,0
2007-03-01,3.99,3.99,3.9,3.9,3479,0
2007-03-02,3.96,4.05,3.96,3.99,14539,0
2007-03-05,3.99,4.08,3.99,4.05,2566,0
2007-03-06,4.02,4.05,3.99,3.99,1449,0
2007-03-07,4.05,4.05,3.96,3.99,30233,0
2007-03-08,4.05,4.05,3.78,4.05,3666,0
2007-03-12,4.11,4.11,3.99,3.99,699,0
2007-03-13,4.11,4.2,4.11,4.2,10416,0
2007-03-14,4.14,4.14,3.84,4.02,2166,0
2007-03-15,3.99,3.99,3.93,3.93,166,0
2007-03-16,3.96,4.17,3.96,4.11,1899,0
2007-03-19,3.96,4.11,3.9,3.9,2233,0
2007-03-20,3.93,4.08,3.93,3.99,2266,0
2007-03-21,4.2,4.2,3.81,4.02,1233,0
2007-03-22,4.05,4.26,4.05,4.2,18443,0
2007-03-23,4.11,4.26,4.11,4.14,3841,0
2007-03-26,4.11,4.11,4.05,4.11,1633,0
2007-03-27,4.14,4.14,3.99,3.99,732,0
2007-03-28,3.93,3.99,3.93,3.96,580,0
2007-03-29,4.11,4.11,3.93,3.96,933,0
2007-03-30,4.02,4.11,3.96,4.08,933,0
2007-04-02,4.05,4.17,4.05,4.11,1402,0
2007-04-03,4.02,4.26,4.02,4.14,3333,0
2007-04-04,4.23,4.23,3.84,3.96,12446,0
2007-04-05,3.95,3.95,3.95,3.95,133,0
2007-04-09,3.9,3.96,3.81,3.96,4653,0
2007-04-10,3.9,4.02,3.63,3.93,28199,0
2007-04-11,4.05,4.05,3.93,3.93,19736,0
2007-04-12,3.96,3.96,3.93,3.93,266,0
2007-04-13,3.75,4.14,3.75,4.02,3078,0
2007-04-16,3.87,4.14,3.87,3.99,2633,0
2007-04-17,4.08,4.14,4.05,4.05,616,0
2007-04-18,4.05,4.17,3.87,4.17,2333,0
2007-04-19,4.05,4.08,4.05,4.08,1066,0
2007-04-20,4.05,4.32,4.05,4.2,25402,0
2007-04-23,4.11,4.44,4.11,4.32,2918,0
2007-04-24,4.29,4.38,4.14,4.14,2466,0
2007-04-25,4.2,4.42,4.11,4.29,11099,0
2007-04-26,4.35,4.35,4.23,4.26,3032,0
2007-04-27,4.05,4.29,4.05,4.29,6373,0
2007-05-02,4.17,4.29,4.05,4.2,7603,0
2007-05-03,4.23,4.47,4.2,4.47,2439,0
2007-05-04,4.47,4.47,4.35,4.35,3818,0
2007-05-07,4.38,4.47,4.38,4.42,599,0
2007-05-08,4.35,4.5,4.23,4.38,2879,0
2007-05-09,4.32,4.41,4.32,4.41,2016,0
2007-05-10,4.29,4.41,4.02,4.02,5133,0
2007-05-11,4.14,4.41,4.14,4.38,3086,0
2007-05-14,4.26,4.44,4.26,4.38,3124,0
2007-05-15,4.5,4.8,4.02,4.14,36084,0
2007-05-16,4.74,5.1,4.08,4.23,77243,0
2007-05-17,4.23,4.44,4.17,4.3,19433,0
2007-05-18,4.29,4.44,4.29,4.38,2424,0
2007-05-21,4.41,4.47,4.35,4.35,1616,0
2007-05-22,4.47,4.95,4.47,4.95,9747,0
2007-05-23,4.74,5.07,4.68,4.86,8526,0
2007-05-24,4.86,4.86,4.35,4.44,12821,0
2007-05-25,4.56,4.86,4.56,4.65,4498,0
2007-05-29,4.71,4.98,4.68,4.89,6910,0
2007-05-30,4.92,5.07,4.92,5.01,3141,0
2007-05-31,4.83,4.95,4.83,4.9,2088,0
2007-06-01,4.95,5.07,4.95,5.04,3411,0
2007-06-04,4.92,4.95,4.8,4.89,5121,0
2007-06-05,4.95,4.97,4.83,4.83,1866,0
2007-06-06,4.83,4.98,4.83,4.83,3537,0
2007-06-07,4.83,4.83,4.74,4.8,4391,0
2007-06-08,4.86,4.86,4.68,4.68,3988,0
2007-06-11,4.74,4.74,4.63,4.63,6922,0
2007-06-12,4.59,4.71,4.5,4.62,7726,0
2007-06-13,4.63,4.71,4.62,4.66,1533,0
2007-06-14,4.71,4.71,4.53,4.53,5479,0
2007-06-15,4.54,4.65,4.53,4.62,2453,0
2007-06-18,4.57,4.57,4.57,4.57,333,0
2007-06-19,4.59,4.59,4.59,4.59,333,0
2007-06-20,4.62,4.62,4.53,4.59,740,0
2007-06-21,4.5,4.69,4.5,4.68,5833,0
2007-06-22,4.74,4.83,4.71,4.8,3296,0
2007-06-25,4.83,4.83,4.8,4.83,6113,0
2007-06-26,4.92,4.92,4.86,4.86,5150,0
2007-06-27,4.92,4.92,4.83,4.85,2923,0
2007-06-28,4.83,4.83,4.68,4.74,1919,0
2007-07-02,4.86,4.95,4.5,4.68,8959,0
2007-07-03,4.71,4.79,4.62,4.62,1916,0
2007-07-05,4.71,4.86,4.71,4.86,266,0
2007-07-06,4.68,4.92,4.56,4.89,4849,0
2007-07-09,5.04,5.07,5.01,5.01,6756,0
2007-07-10,5.19,5.25,5.07,5.19,6404,0
2007-07-11,5.28,5.82,5.25,5.82,38500,0
2007-07-12,5.97,5.97,5.4,5.4,7992,0
2007-07-13,5.43,5.67,5.43,5.51,2303,0
2007-07-16,5.76,5.82,5.43,5.61,4191,0
2007-07-17,5.76,5.76,5.58,5.66,2183,0
2007-07-18,5.64,5.7,5.61,5.61,1071,0
2007-07-19,5.64,5.7,5.28,5.34,4148,0
2007-07-20,5.31,5.4,5.25,5.25,7396,0
2007-07-23,5.25,5.4,5.25,5.34,1899,0
2007-07-24,5.55,5.67,5.52,5.52,2334,0
2007-07-25,5.67,5.67,5.29,5.49,3099,0
2007-07-26,5.25,5.49,5.1,5.22,2544,0
2007-07-27,4.98,5.19,4.98,5.19,2274,0
2007-07-30,5.34,5.34,5.04,5.16,5166,0
2007-07-31,5.1,5.4,5.01,5.07,2006,0
2007-08-01,5.25,5.4,5.01,5.01,2653,0
2007-08-02,4.77,5.67,4.35,4.8,14692,0
2007-08-03,4.68,4.8,4.65,4.8,3566,0
2007-08-06,4.65,4.71,4.53,4.68,2869,0
2007-08-07,4.71,4.86,4.68,4.86,1222,0
2007-08-08,5.25,5.25,4.65,4.83,751,0
2007-08-09,4.95,5.37,4.89,4.95,2416,0
2007-08-10,4.95,5.1,4.83,4.83,4539,0
2007-08-13,5.07,5.07,4.23,4.86,500,0
2007-08-14,4.74,5.1,4.62,4.92,5871,0
2007-08-15,4.98,4.98,4.83,4.86,166,0
2007-08-16,4.83,4.92,4.59,4.8,2998,0
2007-08-17,4.74,4.74,4.32,4.41,1496,0
2007-08-20,4.23,4.92,4.23,4.71,3904,0
2007-08-21,4.77,4.77,4.23,4.65,1329,0
2007-08-22,4.77,4.77,4.29,4.59,3166,0
2007-08-23,4.71,4.89,4.71,4.89,3565,0
2007-08-24,4.89,4.89,4.35,4.47,4299,0
2007-08-27,4.44,4.47,4.35,4.47,1133,0
2007-08-28,4.8,4.8,4.44,4.44,1333,0
2007-08-29,4.8,4.89,4.38,4.5,1866,0
2007-08-30,4.35,4.86,4.35,4.86,2118,0
2007-08-31,4.89,4.89,4.5,4.71,5966,0
2007-09-04,4.89,4.89,4.5,4.5,2141,0
2007-09-05,4.44,4.83,4.44,4.65,4268,0
2007-09-06,4.53,4.65,4.44,4.5,3666,0
2007-09-07,4.41,4.53,4.41,4.47,1308,0
2007-09-10,4.44,4.59,4.35,4.5,2284,0
2007-09-11,4.53,4.59,4.41,4.59,4294,0
2007-09-12,4.56,4.56,4.5,4.5,1977,0
2007-09-13,4.52,4.56,4.5,4.53,5329,0
2007-09-14,4.2,4.53,4.14,4.41,5358,0
2007-09-17,4.35,4.41,4.35,4.35,4066,0
2007-09-18,4.32,4.44,3.93,4.38,8502,0
2007-09-19,4.44,4.44,4.08,4.41,2518,0
2007-09-20,4.23,4.35,4.14,4.35,933,0
2007-09-21,4.32,4.32,4.14,4.18,293,0
2007-09-24,4.29,4.29,3.9,4.08,11036,0
2007-09-25,3.9,4.35,3.9,4.29,2578,0
2007-09-26,4.35,4.35,4.35,4.35,33,0
2007-09-28,4.29,4.44,4.26,4.44,4702,0
2007-10-01,4.08,4.65,4.08,4.65,3688,0
2007-10-02,4.35,4.35,4.35,4.35,933,0
2007-10-03,4.38,4.56,4.35,4.35,1266,0
2007-10-04,4.41,4.44,4.41,4.44,1666,0
2007-10-05,4.08,4.44,4.05,4.44,1936,0
2007-10-08,4.44,4.44,4.44,4.44,369,0
2007-10-09,4.23,4.59,4.2,4.2,5548,0
2007-10-10,4.2,4.56,4.17,4.5,833,0
2007-10-11,4.23,4.47,4.23,4.23,1133,0
2007-10-12,4.47,4.47,4.47,4.47,200,0
2007-10-15,4.38,4.5,4.05,4.05,12602,0
2007-10-16,3.99,4.32,3.99,4.29,2198,0
2007-10-17,3.99,4.47,3.99,4.05,1733,0
2007-10-18,3.99,4.26,3.99,4.17,1319,0
2007-10-19,4.05,4.11,3.93,4.02,4533,0
2007-10-22,3.9,4.29,3.9,4.26,2399,0
2007-10-23,4.26,4.26,3.96,4.11,2066,0
2007-10-24,4.05,4.26,3.96,4.23,4641,0
2007-10-25,4.14,4.2,4.14,4.2,699,0
2007-10-26,4.02,4.38,3.99,4.2,1453,0
2007-10-29,4.2,4.2,3.99,4.05,799,0
2007-10-30,4.2,4.41,4.2,4.29,1136,0
2007-10-31,4.38,4.41,4.38,4.38,433,0
2007-11-01,4.26,4.38,4.26,4.38,1933,0
2007-11-02,4.35,4.35,4.35,4.35,799,0
2007-11-05,4.2,4.2,3.96,3.96,383,0
2007-11-06,4.05,4.35,4.05,4.2,3433,0
2007-11-07,4.05,4.2,4.02,4.2,1096,0
2007-11-08,4.02,4.17,4.02,4.02,516,0
2007-11-09,4.02,4.02,3.99,3.99,516,0
2007-11-12,3.9,4.05,3.9,4.05,2916,0
2007-11-13,4.05,4.17,3.9,4.17,2599,0
2007-11-14,4.2,4.74,4.2,4.5,12434,0
2007-11-15,4.5,4.65,4.23,4.47,6425,0
2007-11-16,4.56,4.56,4.56,4.56,833,0
2007-11-19,4.38,4.53,4.35,4.47,2165,0
2007-11-20,4.53,4.53,4.22,4.35,10503,0
2007-11-21,4.35,4.5,4.35,4.5,333,0
2007-11-23,4.23,4.44,4.17,4.44,6599,0
2007-11-26,4.41,4.41,4.41,4.41,999,0
2007-11-27,4.26,4.26,4.2,4.26,4333,0
2007-11-28,4.17,4.23,4.17,4.17,11406,0
2007-11-29,4.17,4.2,4.14,4.14,3533,0
2007-11-30,4.2,4.2,4.2,4.2,1666,0
2007-12-03,4.23,4.44,4.23,4.44,1966,0
2007-12-04,4.47,4.47,4.47,4.47,33,0
2007-12-05,4.38,4.71,4.26,4.53,4539,0
2007-12-06,4.38,4.38,4.38,4.38,766,0
2007-12-10,4.35,4.38,4.35,4.35,4499,0
2007-12-11,4.35,4.38,4.35,4.35,3573,0
2007-12-12,4.32,4.32,4.29,4.29,2999,0
2007-12-13,4.33,4.47,4.29,4.47,1127,0
2007-12-14,4.44,4.47,4.44,4.44,3549,0
2007-12-17,4.44,4.46,4.44,4.44,3133,0
2007-12-18,4.41,4.41,4.41,4.41,100,0
2007-12-19,4.41,4.49,4.37,4.44,1616,0
2007-12-20,4.35,4.47,4.35,4.47,1786,0
2007-12-21,4.41,4.44,4.29,4.44,5703,0
2007-12-24,4.29,4.44,4.29,4.44,3999,0
2007-12-26,4.5,4.5,4.29,4.47,11021,0
2007-12-27,4.32,4.44,4.29,4.44,4099,0
2007-12-28,4.29,4.44,4.23,4.35,1029,0
2007-12-31,4.26,4.41,4.26,4.35,8266,0
2008-01-02,4.38,4.47,4.38,4.47,3592,0
2008-01-03,4.47,4.47,4.44,4.44,333,0
2008-01-04,4.41,4.41,4.32,4.38,533,0
2008-01-07,4.29,4.29,4.29,4.29,40,0
2008-01-09,4.44,4.44,4.35,4.44,2990,0
2008-01-10,4.44,4.5,4.41,4.44,933,0
2008-01-11,4.41,4.5,4.41,4.44,1799,0
2008-01-14,4.44,4.44,4.41,4.44,1466,0
2008-01-15,4.5,4.59,4.5,4.59,2983,0
2008-01-16,4.53,4.77,4.53,4.56,2049,0
2008-01-17,4.56,4.56,4.29,4.29,8182,0
2008-01-18,4.29,4.29,4.29,4.29,1463,0
2008-01-22,4.29,4.32,4.23,4.32,2333,0
2008-01-23,4.29,4.32,4.29,4.32,3549,0
2008-01-24,4.35,4.47,4.35,4.47,1166,0
2008-01-25,4.47,4.5,4.41,4.5,899,0
2008-01-28,4.47,4.5,4.44,4.5,616,0
2008-01-29,4.5,4.5,4.5,4.5,924,0
2008-01-30,4.47,4.62,4.47,4.47,899,0
2008-01-31,4.5,4.5,4.5,4.5,245,0
2008-02-01,4.56,4.56,4.5,4.5,533,0
2008-02-04,4.65,4.92,4.62,4.74,1449,0
2008-02-05,4.95,4.95,4.29,4.56,2849,0
2008-02-06,4.53,4.59,4.38,4.59,566,0
2008-02-07,4.32,4.56,4.32,4.56,432,0
2008-02-08,4.5,4.53,4.5,4.53,2799,0
2008-02-11,4.65,4.74,4.65,4.74,100,0
2008-02-15,4.91,5.13,4.65,5.13,16250,0
2008-02-19,5.25,5.25,5.1,5.1,3786,0
2008-02-20,5.22,5.25,5.1,5.1,2766,0
2008-02-21,5.13,5.22,5.1,5.1,3333,0
2008-02-22,5.1,5.25,5.1,5.12,5699,0
2008-02-25,5.22,5.4,4.68,5.04,15001,0
2008-02-26,5.04,5.34,5.04,5.1,9059,0
2008-02-27,5.13,5.28,5.1,5.1,866,0
2008-02-28,4.92,4.92,4.86,4.86,66,0
2008-02-29,4.8,4.86,4.77,4.8,3361,0
2008-03-03,4.92,4.98,4.92,4.95,916,0
2008-03-04,4.95,4.95,4.71,4.74,6074,0
2008-03-05,4.8,4.8,4.8,4.8,83,0
2008-03-07,4.74,4.74,4.71,4.71,1358,0
2008-03-10,4.65,4.92,4.62,4.8,2964,0
2008-03-11,4.89,4.92,4.65,4.89,1737,0
2008-03-12,4.8,4.8,4.56,4.71,3945,0
2008-03-13,4.77,4.77,4.77,4.77,2716,0
2008-03-14,4.65,4.77,4.65,4.74,2149,0
2008-03-17,4.77,4.86,4.59,4.74,2266,0
2008-03-18,4.89,5.28,4.65,5.07,1743,0
2008-03-19,4.65,4.92,4.65,4.92,66,0
2008-03-20,4.95,4.95,4.65,4.86,3240,0
2008-03-24,4.56,4.59,4.5,4.59,1833,0
2008-03-25,4.56,4.56,4.38,4.38,6100,0
2008-03-26,4.77,4.77,4.76,4.76,666,0
2008-03-28,4.53,4.74,4.38,4.38,2141,0
2008-03-31,4.77,4.77,4.5,4.59,2499,0
2008-04-01,4.65,4.92,4.65,4.92,1570,0
2008-04-02,5.04,5.04,4.92,4.92,3171,0
2008-04-03,5.01,5.01,4.53,4.59,5869,0
2008-04-07,4.5,4.9,4.5,4.89,1352,0
2008-04-08,4.95,4.95,4.38,4.5,6573,0
2008-04-09,4.88,4.88,4.44,4.59,1266,0
2008-04-10,4.94,4.94,4.44,4.56,1133,0
2008-04-11,4.62,4.77,4.5,4.71,7632,0
2008-04-14,4.47,4.68,4.32,4.45,14421,0
2008-04-15,4.41,4.41,3.78,3.9,23987,0
2008-04-16,4.17,4.32,3.93,4.32,27819,0
2008-04-17,4.29,4.38,4.29,4.29,2504,0
2008-04-18,3.96,4.44,3.96,4.11,13196,0
2008-04-21,4.17,4.17,3.99,4.05,23132,0
2008-04-22,4.35,4.35,4.11,4.32,2716,0
2008-04-23,4.17,4.32,4.02,4.32,3891,0
2008-04-24,4.22,4.41,4.22,4.32,766,0
2008-04-25,4.44,4.62,4.41,4.62,965,0
2008-04-28,4.59,5.04,4.41,4.68,6563,0
2008-04-29,5.01,5.01,4.62,4.71,1499,0
2008-04-30,4.95,4.95,4.74,4.89,2267,0
2008-05-01,4.71,4.86,4.5,4.68,1103,0
2008-05-02,4.83,4.83,4.53,4.65,8195,0
2008-05-05,4.65,4.77,4.65,4.74,1759,0
2008-05-06,4.8,4.8,4.71,4.8,356,0
2008-05-07,4.74,4.77,4.5,4.65,2516,0
2008-05-08,4.83,4.83,4.65,4.68,2216,0
2008-05-09,4.77,4.77,4.53,4.65,1503,0
2008-05-12,4.74,4.95,4.71,4.92,14303,0
2008-05-13,4.89,5.22,4.89,5.1,5560,0
2008-05-14,5.13,5.19,4.95,5.1,4837,0
2008-05-15,5.1,5.22,5.01,5.01,4686,0
2008-05-16,4.38,4.8,4.05,4.5,48207,0
2008-05-19,4.02,4.38,3.9,4.11,11025,0
2008-05-20,4.08,4.26,4.02,4.23,2693,0
2008-05-21,4.26,4.26,4.05,4.17,8399,0
2008-05-22,4.17,4.26,4.17,4.26,2754,0
2008-05-23,4.23,4.23,4.08,4.08,1633,0
2008-05-27,4.02,4.2,4.02,4.14,1833,0
2008-05-28,4.14,4.14,3.99,3.99,8343,0
2008-05-29,4.05,4.05,3.84,3.9,14383,0
2008-05-30,3.81,4.05,3.69,3.87,11041,0
2008-06-02,3.9,3.96,3.75,3.87,5966,0
2008-06-03,3.84,3.96,3.84,3.84,6275,0
2008-06-04,3.84,3.93,3.84,3.9,2033,0
2008-06-05,3.96,4.05,3.96,4.05,2389,0
2008-06-06,4.02,4.05,3.93,4.02,4733,0
2008-06-09,4.08,4.08,3.99,3.99,633,0
2008-06-10,3.9,3.93,3.6,3.6,11450,0
2008-06-11,3.51,3.54,2.76,3.18,38115,0
2008-06-12,3.21,3.24,2.55,3.21,60745,0
2008-06-13,3.24,3.24,3.15,3.18,9101,0
2008-06-16,3.15,3.27,3.12,3.24,8454,0
2008-06-17,3.36,3.66,3.36,3.48,5138,0
2008-06-18,3.57,3.57,3.36,3.42,1249,0
2008-06-19,3.42,3.42,3.39,3.42,699,0
2008-06-20,3.33,3.36,3.33,3.36,2133,0
2008-06-23,3.36,3.36,3.27,3.33,4609,0
2008-06-24,3.27,3.27,2.94,3.09,15103,0
2008-06-25,3.09,3.12,3,3.03,7144,0
2008-06-26,3,3.33,3,3.3,8819,0
2008-06-27,3.18,3.18,3.15,3.15,3646,0
2008-06-30,3.03,3.18,3,3.18,9115,0
2008-07-01,3.03,3.19,3,3,2578,0
2008-07-03,3.06,3.06,3.06,3.06,66,0
2008-07-07,2.94,2.94,2.88,2.88,3079,0
2008-07-08,2.79,2.82,2.7,2.79,25129,0
2008-07-09,2.7,2.73,2.7,2.7,2309,0
2008-07-10,2.7,2.71,2.7,2.7,8030,0
2008-07-11,2.7,2.82,2.7,2.79,7886,0
2008-07-14,2.7,2.82,2.7,2.73,3154,0
2008-07-15,2.76,2.76,2.67,2.67,9959,0
2008-07-16,2.7,2.75,2.7,2.73,326,0
2008-07-17,2.73,3,2.73,2.88,5156,0
2008-07-18,3,3,2.73,2.85,2233,0
2008-07-21,2.82,2.94,2.82,2.91,2333,0
2008-07-23,2.85,2.88,2.85,2.88,699,0
2008-07-24,2.73,2.73,2.7,2.7,266,0
2008-07-25,2.7,3.15,2.7,3,6001,0
2008-07-28,2.82,2.82,2.82,2.82,466,0
2008-07-29,2.82,2.94,2.82,2.94,5066,0
2008-07-31,2.94,3.18,2.94,3.18,4724,0
2008-08-01,3.24,3.39,3.24,3.39,200,0
2008-08-04,3.06,3.06,3.06,3.06,1724,0
2008-08-05,3.06,3.11,3.06,3.11,66,0
2008-08-06,3.09,3.09,3.09,3.09,100,0
2008-08-07,3.09,3.09,2.7,2.85,5166,0
2008-08-08,3,3,2.73,2.95,266,0
2008-08-11,2.88,3,2.7,2.82,1999,0
2008-08-12,2.82,2.91,2.82,2.85,3466,0
2008-08-13,2.85,2.85,2.79,2.79,3316,0
2008-08-14,2.7,2.76,2.67,2.7,8974,0
2008-08-15,2.7,3,2.61,3,11915,0
2008-08-18,2.76,2.76,2.7,2.71,1700,0
2008-08-19,2.79,2.79,2.79,2.79,474,0
2008-08-20,2.7,2.82,2.7,2.82,2033,0
2008-08-21,2.79,2.79,2.79,2.79,33,0
2008-08-22,2.82,2.82,2.76,2.76,683,0
2008-08-25,2.7,2.82,2.7,2.82,373,0
2008-08-26,2.7,2.77,2.7,2.7,4633,0
2008-08-27,2.7,3.15,2.61,2.97,2233,0
2008-08-29,2.64,2.97,2.61,2.97,8050,0
2008-09-02,2.85,2.85,2.7,2.85,1533,0
2008-09-03,2.73,2.73,2.64,2.64,1399,0
2008-09-04,2.64,2.76,2.64,2.76,200,0
2008-09-05,2.79,2.79,2.76,2.76,2049,0
2008-09-08,2.73,2.76,2.7,2.7,766,0
2008-09-09,2.64,2.7,2.64,2.64,7866,0
2008-09-10,2.67,2.67,2.64,2.64,2366,0
2008-09-11,2.58,2.7,2.58,2.58,3866,0
2008-09-12,2.61,2.67,2.55,2.55,18805,0
2008-09-15,2.85,2.85,2.47,2.47,3448,0
2008-09-16,2.55,2.55,2.43,2.43,1999,0
2008-09-17,2.43,2.43,2.43,2.43,120,0
2008-09-18,2.58,2.7,2.58,2.7,999,0
2008-09-19,2.46,2.7,2.46,2.67,6619,0
2008-09-22,2.55,2.55,2.55,2.55,200,0
2008-09-23,2.55,2.67,2.49,2.67,5593,0
2008-09-24,2.49,2.55,2.49,2.55,66,0
2008-09-25,2.55,2.55,2.49,2.55,5363,0
2008-09-26,2.55,2.73,2.52,2.55,9632,0
2008-09-29,2.46,2.49,2.13,2.4,10449,0
2008-09-30,2.31,2.85,2.31,2.85,5833,0
2008-10-02,2.55,2.61,2.49,2.49,2866,0
2008-10-06,2.16,2.4,2.16,2.28,7884,0
2008-10-07,2.28,2.28,2.19,2.25,1267,0
2008-10-08,2.19,2.19,2.16,2.16,4899,0
2008-10-09,2.01,2.13,2.01,2.1,1461,0
2008-10-10,1.83,1.86,1.83,1.86,699,0
2008-10-13,1.83,2.01,1.83,1.89,15805,0
2008-10-14,1.92,2.13,1.92,2.13,6288,0
2008-10-15,2.1,2.1,2.1,2.1,766,0
2008-10-16,1.98,2.01,1.98,2.01,1199,0
2008-10-17,1.89,2.19,1.89,2.19,3533,0
2008-10-20,2.16,2.19,2.1,2.1,4333,0
2008-10-22,1.83,1.89,1.8,1.83,2154,0
2008-10-23,1.95,1.95,1.86,1.89,1727,0
2008-10-28,1.83,1.83,1.65,1.8,6466,0
2008-10-29,1.53,1.74,1.5,1.68,9133,0
2008-10-30,1.56,1.77,1.52,1.59,2999,0
2008-10-31,1.77,1.77,1.77,1.77,334,0
2008-11-03,1.52,1.89,1.52,1.89,799,0
2008-11-04,1.84,1.86,1.8,1.86,1766,0
2008-11-05,1.83,1.83,1.83,1.83,103,0
2008-11-06,1.74,1.74,1.74,1.74,66,0
2008-11-07,1.53,1.92,1.53,1.92,1533,0
2008-11-10,1.68,1.71,1.68,1.71,1499,0
2008-11-12,1.59,1.65,1.56,1.65,2316,0
2008-11-13,1.56,1.68,1.56,1.68,366,0
2008-11-14,1.44,1.5,1.26,1.5,14759,0
2008-11-17,1.29,1.41,1.29,1.41,12899,0
2008-11-18,1.5,1.5,1.29,1.35,4198,0
2008-11-19,1.35,1.5,1.29,1.29,21399,0
2008-11-20,1.74,1.74,1.32,1.56,9299,0
2008-11-21,1.53,1.65,1.53,1.65,9537,0
2008-11-24,1.5,1.5,1.5,1.5,200,0
2008-11-25,1.44,1.44,1.35,1.41,3033,0
2008-11-26,1.35,1.59,1.35,1.46,2399,0
2008-11-28,1.44,1.62,1.38,1.62,2219,0
2008-12-01,1.5,1.5,1.5,1.5,3366,0
2008-12-02,1.5,1.5,1.5,1.5,200,0
2008-12-04,1.35,1.47,1.29,1.47,6296,0
2008-12-05,1.35,1.5,1.35,1.35,3233,0
2008-12-08,1.05,1.38,1.05,1.38,12597,0
2008-12-09,1.2,1.38,1.2,1.38,16364,0
2008-12-10,1.44,1.5,1.29,1.35,1899,0
2008-12-12,1.26,1.29,1.26,1.29,133,0
2008-12-15,1.2,1.2,1.14,1.17,2466,0
2008-12-16,1.08,1.17,1.08,1.14,5352,0
2008-12-17,1.05,1.2,1.05,1.08,11527,0
2008-12-18,1.08,1.17,1.08,1.17,1708,0
2008-12-19,1.08,1.32,1.05,1.08,5171,0
2008-12-22,1.08,1.14,1.05,1.05,10313,0
2008-12-23,1.14,1.2,1.14,1.17,3663,0
2008-12-24,1.2,1.29,1.2,1.24,1433,0
2008-12-26,1.14,1.26,1.14,1.26,1016,0
2008-12-29,1.17,1.47,1.17,1.23,23770,0
2008-12-30,1.44,1.44,1.38,1.44,6300,0
2008-12-31,1.5,1.5,1.29,1.29,9683,0
2009-01-02,1.17,1.5,1.17,1.5,4024,0
2009-01-05,1.02,1.5,1.02,1.5,1982,0
2009-01-06,1.47,1.47,1.41,1.41,4233,0
2009-01-07,1.38,1.38,1.35,1.35,866,0
2009-01-08,1.35,1.35,1.35,1.35,3633,0
2009-01-09,1.38,1.47,1.38,1.41,4032,0
2009-01-12,1.5,1.5,1.44,1.44,2783,0
2009-01-13,1.41,1.41,1.35,1.38,2099,0
2009-01-14,1.35,1.35,1.35,1.35,433,0
2009-01-15,1.35,1.35,1.35,1.35,200,0
2009-01-16,1.38,1.38,1.38,1.38,333,0
2009-01-20,1.05,1.17,1.05,1.17,6732,0
2009-01-21,1.26,1.29,1.2,1.26,3533,0
2009-01-26,1.2,1.29,1.2,1.2,5432,0
2009-01-27,1.23,1.23,1.23,1.23,433,0
2009-01-28,1.2,1.38,1.2,1.38,1714,0
2009-01-29,1.26,1.26,1.26,1.26,666,0
2009-01-30,1.23,1.38,1.2,1.2,2933,0
2009-02-02,1.35,1.35,1.35,1.35,33,0
2009-02-03,1.23,1.23,1.14,1.23,726,0
2009-02-04,1.23,1.23,1.23,1.23,799,0
2009-02-05,1.23,1.26,1.23,1.26,1233,0
2009-02-06,1.17,1.26,1.14,1.26,1666,0
2009-02-09,1.2,1.2,1.14,1.19,2251,0
2009-02-11,1.17,1.17,1.17,1.17,250,0
2009-02-12,1.17,1.35,1.17,1.2,11366,0
2009-02-13,1.32,1.41,1.32,1.35,6424,0
2009-02-17,1.35,1.35,1.26,1.26,2782,0
2009-02-18,1.2,1.26,1.08,1.08,5333,0
2009-02-19,1.21,1.21,1.14,1.14,4066,0
2009-02-20,1.14,1.14,1.08,1.11,733,0
2009-02-23,1.08,1.14,1.08,1.14,3789,0
2009-02-24,1.08,1.17,1.08,1.17,3356,0
2009-02-25,1.11,1.17,1.11,1.17,1166,0
2009-03-02,1.08,1.08,1.05,1.05,7933,0
2009-03-03,1.05,1.05,0.81,0.81,37466,0
2009-03-04,0.93,0.99,0.9,0.99,4016,0
2009-03-05,0.96,0.96,0.96,0.96,866,0
2009-03-09,0.9,0.9,0.9,0.9,50,0
2009-03-10,0.96,1.23,0.96,1.02,2676,0
2009-03-11,0.99,1.05,0.99,1.05,3633,0
2009-03-12,1.14,1.14,1.08,1.08,4699,0
2009-03-13,1.08,1.14,1.08,1.11,6926,0
2009-03-16,0.99,1.11,0.84,0.99,9066,0
2009-03-17,1.08,1.2,1.06,1.06,3154,0
2009-03-18,1.2,1.2,1.2,1.2,166,0
2009-03-19,1.23,1.26,1.14,1.14,3199,0
2009-03-23,1.05,1.2,1.02,1.2,8082,0
2009-03-24,1.2,1.2,1.08,1.08,12999,0
2009-03-25,1.08,1.17,1.08,1.11,2833,0
2009-03-26,1.29,1.35,1.17,1.35,2966,0
2009-03-27,1.35,1.41,1.23,1.23,5799,0
2009-03-30,1.23,1.23,1.2,1.2,1366,0
2009-03-31,1.29,1.29,1.29,1.29,2266,0
2009-04-01,1.29,1.29,1.26,1.26,2699,0
2009-04-02,1.29,1.29,1.23,1.23,2999,0
2009-04-03,1.26,1.27,1.26,1.27,1473,0
2009-04-06,1.2,1.31,1.17,1.31,7473,0
2009-04-07,1.26,1.26,1.17,1.2,10433,0
2009-04-09,1.23,1.29,1.2,1.2,8732,0
2009-04-13,1.23,1.23,1.14,1.2,5833,0
2009-04-14,1.2,1.2,1.14,1.17,5816,0
2009-04-15,1.2,1.23,1.14,1.23,4299,0
2009-04-16,1.2,1.2,1.17,1.18,666,0
2009-04-17,1.2,1.29,1.14,1.29,4930,0
2009-04-20,1.17,1.26,1.14,1.26,3433,0
2009-04-21,0.99,1.17,0.99,1.14,5102,0
2009-04-22,1.17,1.29,1.17,1.29,2499,0
2009-04-23,1.2,1.2,1.2,1.2,1933,0
2009-04-24,1.2,1.2,1.2,1.2,5166,0
2009-04-27,1.17,1.2,1.14,1.14,6633,0
2009-04-28,1.17,1.2,1.17,1.2,5699,0
2009-04-29,1.2,1.29,1.2,1.26,3929,0
2009-04-30,1.26,1.32,1.26,1.26,2415,0
2009-05-04,1.35,1.44,1.26,1.35,3182,0
2009-05-06,1.5,1.5,1.47,1.47,949,0
2009-05-07,1.65,1.65,1.5,1.5,11223,0
2009-05-08,1.5,1.5,1.47,1.47,1133,0
2009-05-11,1.74,1.74,1.35,1.35,1503,0
2009-05-12,1.5,1.5,1.5,1.5,1294,0
2009-05-13,1.5,1.5,1.5,1.5,200,0
2009-05-14,1.29,1.44,1.29,1.41,9706,0
2009-05-15,0.96,1.32,0.96,1.11,31408,0
2009-05-18,1.14,1.2,1.08,1.11,2400,0
2009-05-19,1.08,1.08,0.99,1.05,10217,0
2009-05-20,1.08,1.08,1.05,1.05,2033,0
2009-05-21,1.05,1.08,1.02,1.08,4233,0
2009-05-22,1.08,1.08,1.05,1.05,1883,0
2009-05-26,0.99,1.11,0.99,1.11,433,0
2009-05-27,1.08,1.08,1.05,1.05,1066,0
2009-05-28,1.11,1.11,1.02,1.11,5267,0
2009-05-29,1.08,1.2,1.08,1.2,3151,0
2009-06-01,0.87,1.2,0.87,1.08,15794,0
2009-06-02,1.17,1.2,1.14,1.17,10344,0
2009-06-03,1.12,1.23,1.08,1.17,5023,0
2009-06-04,1.26,1.26,1.14,1.14,5016,0
2009-06-05,1.14,1.23,1.14,1.2,2199,0
2009-06-08,1.17,1.17,1.16,1.16,387,0
2009-06-09,1.2,1.2,1.2,1.2,999,0
2009-06-10,1.2,1.35,1.17,1.2,15064,0
2009-06-11,1.35,1.92,1.26,1.26,28328,0
2009-06-12,1.32,1.47,1.32,1.47,16130,0
2009-06-15,1.38,1.41,1.32,1.32,4699,0
2009-06-16,1.32,1.32,1.29,1.29,1344,0
2009-06-17,1.32,1.32,1.29,1.29,1799,0
2009-06-18,1.29,1.32,1.26,1.32,1249,0
2009-06-19,1.32,1.32,1.26,1.26,372,0
2009-06-22,1.32,1.35,1.26,1.35,1399,0
2009-06-23,1.29,1.29,1.26,1.29,633,0
2009-06-24,1.29,1.44,1.26,1.26,474,0
2009-06-25,1.23,1.35,1.2,1.35,3114,0
2009-06-26,1.29,1.53,1.26,1.32,5121,0
2009-06-29,1.32,1.32,1.23,1.23,1833,0
2009-06-30,1.32,1.41,1.26,1.32,17599,0
2009-07-01,1.44,1.44,1.26,1.35,2741,0
2009-07-02,1.41,1.41,1.41,1.41,833,0
2009-07-06,1.32,1.32,1.32,1.32,2665,0
2009-07-07,1.32,1.35,1.32,1.32,5923,0
2009-07-08,1.29,1.29,1.29,1.29,83,0
2009-07-09,1.23,1.29,1.23,1.29,2699,0
2009-07-13,1.23,1.26,1.23,1.23,3233,0
2009-07-14,1.23,1.32,1.23,1.32,1900,0
2009-07-15,1.23,1.29,1.23,1.29,483,0
2009-07-16,1.26,1.26,1.17,1.26,3346,0
2009-07-17,1.2,1.26,1.2,1.26,799,0
2009-07-20,1.26,1.26,1.26,1.26,33,0
2009-07-21,1.26,1.29,1.26,1.29,400,0
2009-07-22,1.29,1.29,1.29,1.29,333,0
2009-07-23,1.29,1.35,1.29,1.35,1089,0
2009-07-24,1.35,1.35,1.32,1.32,960,0
2009-07-27,1.32,1.35,1.32,1.35,400,0
2009-07-28,1.29,1.29,1.29,1.29,66,0
2009-07-29,1.29,1.29,1.29,1.29,0,0
2009-07-30,1.32,1.32,1.32,1.32,333,0
2009-07-31,1.32,1.32,1.32,1.32,133,0
2009-08-03,1.32,1.41,1.26,1.29,2463,0
2009-08-04,1.32,1.32,1.29,1.29,4366,0
2009-08-05,1.26,1.26,1.14,1.23,8233,0
2009-08-06,1.23,1.23,1.2,1.23,2366,0
2009-08-07,1.35,1.35,1.26,1.26,1999,0
2009-08-10,1.26,1.26,1.23,1.26,2554,0
2009-08-11,1.23,1.32,1.23,1.32,6072,0
2009-08-12,1.32,1.32,1.32,1.32,1635,0
2009-08-13,1.32,1.38,1.32,1.35,633,0
2009-08-14,1.35,1.35,1.35,1.35,0,0
2009-08-17,1.35,1.35,1.27,1.35,583,0
2009-08-19,1.26,1.32,1.26,1.32,999,0
2009-08-20,1.14,1.29,1.14,1.29,1766,0
2009-08-24,1.32,1.33,1.32,1.32,1299,0
2009-08-25,1.35,1.8,1.35,1.5,8453,0
2009-08-27,1.41,1.59,1.35,1.36,4428,0
2009-08-28,1.5,1.53,1.47,1.53,433,0
2009-08-31,1.53,1.53,1.41,1.44,1721,0
2009-09-01,1.35,1.38,1.35,1.38,1933,0
2009-09-02,1.26,1.44,1.26,1.35,1430,0
2009-09-04,1.35,1.35,1.35,1.35,3066,0
2009-09-08,1.35,1.35,1.35,1.35,922,0
2009-09-10,1.41,1.41,1.35,1.35,266,0
2009-09-11,1.44,1.44,1.44,1.44,1816,0
2009-09-14,1.5,1.5,1.5,1.5,133,0
2009-09-15,1.5,1.5,1.44,1.44,2266,0
2009-09-16,1.5,1.5,1.2,1.41,1666,0
2009-09-17,1.41,1.41,1.41,1.41,1802,0
2009-09-18,1.8,2.07,1.68,1.8,50495,0
2009-09-21,1.77,1.89,1.77,1.8,1958,0
2009-09-22,1.83,1.92,1.83,1.83,4811,0
2009-09-23,2.07,2.07,1.86,1.86,2916,0
2009-09-24,1.89,1.95,1.65,1.95,2225,0
2009-09-25,1.95,1.95,1.92,1.92,666,0
2009-09-28,2.22,2.22,1.74,1.74,8905,0
2009-09-29,1.71,1.8,1.68,1.68,4966,0
2009-09-30,1.74,1.77,1.74,1.77,699,0
2009-10-01,1.77,1.77,1.74,1.74,583,0
2009-10-02,1.77,1.95,1.74,1.83,42907,0
2009-10-05,1.83,2.04,1.83,1.86,973,0
2009-10-06,1.83,1.86,1.83,1.83,866,0
2009-10-07,1.65,1.86,1.65,1.77,4333,0
2009-10-08,1.68,1.77,1.68,1.74,3033,0
2009-10-09,1.74,1.77,1.65,1.74,6633,0
2009-10-12,1.56,1.71,1.56,1.71,833,0
2009-10-13,1.5,1.74,1.5,1.74,3595,0
2009-10-14,1.74,1.74,1.71,1.71,4616,0
2009-10-15,1.71,1.71,1.71,1.71,799,0
2009-10-16,1.71,1.71,1.71,1.71,6666,0
2009-10-19,1.71,1.74,1.68,1.71,14828,0
2009-10-20,1.71,1.71,1.71,1.71,248,0
2009-10-21,1.74,1.86,1.74,1.8,2833,0
2009-10-22,1.74,1.8,1.74,1.8,3633,0
2009-10-23,1.83,1.83,1.8,1.83,2849,0
2009-10-26,1.83,1.86,1.83,1.86,1443,0
2009-10-27,1.86,1.86,1.74,1.86,3213,0
2009-10-28,1.74,1.8,1.65,1.77,2876,0
2009-10-29,1.92,2.25,1.92,1.98,24695,0
2009-10-30,1.97,1.98,1.83,1.92,11199,0
2009-11-02,1.8,1.94,1.8,1.84,3533,0
2009-11-03,1.86,2.19,1.8,1.98,11599,0
2009-11-04,1.92,2.07,1.87,1.98,3299,0
2009-11-05,1.98,2.01,1.89,1.95,5753,0
2009-11-06,1.95,1.98,1.84,1.95,8966,0
2009-11-09,1.98,2.05,1.95,2.04,6669,0
2009-11-10,2.13,2.13,2.04,2.04,1372,0
2009-11-11,2.04,2.04,2.04,2.04,1149,0
2009-11-12,2.04,2.04,1.92,1.92,599,0
2009-11-13,2.06,2.06,2.06,2.06,156,0
2009-11-16,1.89,1.92,1.89,1.92,833,0
2009-11-17,2.07,2.07,1.95,1.95,1333,0
2009-11-23,1.83,1.85,1.83,1.85,120,0
2009-11-24,1.86,1.86,1.83,1.83,2461,0
2009-11-25,1.86,1.86,1.83,1.83,1666,0
2009-11-30,1.89,1.89,1.89,1.89,8333,0
2009-12-01,1.86,1.86,1.8,1.83,3299,0
2009-12-02,1.89,1.89,1.8,1.89,1133,0
2009-12-03,1.83,1.83,1.83,1.83,666,0
2009-12-04,1.86,1.86,1.86,1.86,566,0
2009-12-07,2.01,2.01,1.86,1.86,1671,0
2009-12-08,1.86,1.86,1.86,1.86,1616,0
2009-12-09,1.86,1.87,1.86,1.87,791,0
2009-12-10,1.86,1.86,1.8,1.86,8172,0
2009-12-11,1.86,1.86,1.5,1.67,54974,0
2009-12-14,1.51,1.67,1.51,1.59,3653,0
2009-12-15,1.2,1.6,1.2,1.56,5411,0
2009-12-16,1.47,1.47,1.44,1.47,666,0
2009-12-17,1.47,1.47,1.47,1.47,33,0
2009-12-18,1.38,1.5,1.35,1.38,2405,0
2009-12-21,1.44,1.53,1.44,1.5,69442,0
2009-12-22,1.41,1.5,1.38,1.5,1166,0
2009-12-23,1.53,1.53,1.38,1.5,16812,0
2009-12-24,1.56,1.56,1.5,1.53,7766,0
2009-12-28,1.5,1.53,1.5,1.5,3299,0
2009-12-29,1.5,1.53,1.5,1.5,25066,0
2009-12-30,1.53,1.56,1.41,1.5,25699,0
2009-12-31,1.5,1.56,1.5,1.51,19201,0
2010-01-04,1.5,1.51,1.5,1.51,757,0
2010-01-05,1.53,1.53,1.44,1.47,10398,0
2010-01-06,1.5,1.5,1.44,1.44,2766,0
2010-01-07,1.5,1.5,1.44,1.47,1866,0
2010-01-08,1.47,1.47,1.47,1.47,1506,0
2010-01-12,1.56,1.56,1.41,1.5,10883,0
2010-01-13,1.47,1.74,1.41,1.5,16266,0
2010-01-14,1.44,2.1,1.44,2.07,76594,0
2010-01-15,1.89,2.64,1.74,1.89,322428,0
2010-01-19,1.95,1.95,1.56,1.56,47812,0
2010-01-20,1.59,1.63,1.5,1.53,13794,0
2010-01-21,1.62,1.72,1.57,1.65,13150,0
2010-01-22,1.65,1.65,1.5,1.55,17591,0
2010-01-25,1.53,1.71,1.53,1.56,1708,0
2010-01-26,1.53,1.53,1.5,1.5,9499,0
2010-01-27,1.53,1.53,1.47,1.47,7016,0
2010-01-28,1.56,1.56,1.44,1.46,9833,0
2010-01-29,1.44,1.56,1.44,1.47,3266,0
2010-02-01,1.47,1.53,1.44,1.5,7108,0
2010-02-02,1.47,1.56,1.47,1.53,266,0
2010-02-03,1.53,1.53,1.47,1.5,1209,0
2010-02-04,1.5,1.5,1.44,1.44,5164,0
2010-02-05,1.65,1.65,1.5,1.56,9147,0
2010-02-08,1.59,1.59,1.44,1.47,3985,0
2010-02-09,1.47,1.56,1.47,1.56,2081,0
2010-02-10,1.51,1.53,1.5,1.5,1833,0
2010-02-11,1.47,1.65,1.47,1.5,28516,0
2010-02-12,1.5,1.5,1.38,1.44,35528,0
2010-02-16,1.44,1.44,1.41,1.44,100,0
2010-02-17,1.5,1.5,1.32,1.44,6016,0
2010-02-18,1.35,1.5,1.35,1.5,1566,0
2010-02-19,1.38,1.5,1.38,1.5,2216,0
2010-02-22,1.5,1.65,1.5,1.58,59957,0
2010-02-23,1.62,1.65,1.56,1.56,16644,0
2010-02-24,1.59,1.59,1.5,1.53,12224,0
2010-02-25,1.5,1.5,1.35,1.44,12433,0
2010-02-26,1.41,1.44,1.41,1.41,10599,0
2010-03-01,1.44,1.53,1.44,1.53,2632,0
2010-03-02,1.5,1.5,1.42,1.47,11063,0
2010-03-03,1.43,1.5,1.43,1.5,3766,0
2010-03-04,1.47,1.48,1.47,1.48,1166,0
2010-03-05,1.44,1.53,1.44,1.46,9166,0
2010-03-08,1.44,1.5,1.44,1.5,2899,0
2010-03-09,1.53,1.53,1.5,1.5,10373,0
2010-03-10,1.5,1.59,1.5,1.59,101373,0
2010-03-11,1.59,1.77,1.53,1.6,90824,0
2010-03-12,1.61,1.62,1.5,1.54,25281,0
2010-03-15,1.55,1.59,1.47,1.56,29295,0
2010-03-16,1.5,1.53,1.44,1.5,10462,0
2010-03-17,1.5,1.53,1.48,1.53,4964,0
2010-03-18,1.5,1.53,1.47,1.53,7916,0
2010-03-19,1.62,1.62,1.44,1.5,12726,0
2010-03-22,1.5,1.5,1.47,1.5,2966,0
2010-03-23,1.5,1.56,1.5,1.56,10666,0
2010-03-24,1.5,1.56,1.5,1.56,2733,0
2010-03-25,1.56,1.56,1.5,1.51,3466,0
2010-03-26,1.55,1.55,1.51,1.51,4566,0
2010-03-29,1.5,1.5,1.48,1.5,1583,0
2010-03-30,1.49,1.55,1.49,1.5,8376,0
2010-03-31,1.5,1.53,1.49,1.53,4583,0
2010-04-01,1.5,1.55,1.5,1.55,7083,0
2010-04-05,1.5,1.55,1.5,1.55,1066,0
2010-04-06,1.5,1.53,1.5,1.53,3263,0
2010-04-07,1.56,1.68,1.56,1.62,57170,0
2010-04-08,1.62,1.68,1.59,1.59,14533,0
2010-04-09,1.59,1.65,1.58,1.65,6616,0
2010-04-12,1.65,1.71,1.65,1.68,13968,0
2010-04-13,1.59,1.65,1.56,1.6,11645,0
2010-04-14,1.62,1.65,1.62,1.65,8652,0
2010-04-15,1.62,1.74,1.62,1.74,6399,0
2010-04-16,1.71,1.76,1.68,1.71,8708,0
2010-04-19,1.71,1.71,1.71,1.71,2199,0
2010-04-20,1.62,1.74,1.62,1.68,2616,0
2010-04-21,1.73,1.73,1.68,1.71,6630,0
2010-04-22,1.65,1.72,1.65,1.65,4966,0
2010-04-23,1.71,1.95,1.71,1.77,14588,0
2010-04-26,1.74,1.95,1.74,1.86,8490,0
2010-04-27,1.88,1.89,1.88,1.89,676,0
2010-04-28,2.07,2.76,1.92,2.76,261865,0
2010-04-29,2.82,2.88,2.43,2.58,91175,0
2010-04-30,2.55,2.55,1.99,2.13,168747,0
2010-05-03,2.1,2.13,2.04,2.1,24973,0
2010-05-04,2.13,2.34,2.13,2.28,33668,0
2010-05-05,2.28,2.46,2.22,2.22,32387,0
2010-05-06,2.16,2.27,2.16,2.16,5499,0
2010-05-07,2.1,2.22,1.98,2.22,21847,0
2010-05-10,2.28,2.49,2.25,2.25,16558,0
2010-05-11,2.31,2.37,2.19,2.25,3649,0
2010-05-12,2.37,2.38,2.22,2.36,2832,0
2010-05-13,2.46,2.46,2.25,2.25,3921,0
2010-05-14,2.22,2.37,2.13,2.37,6173,0
2010-05-17,2.37,2.37,2.13,2.31,4250,0
2010-05-18,2.22,2.37,2.18,2.3,5965,0
2010-05-19,2.17,2.4,2.15,2.4,11549,0
2010-05-20,2.4,2.4,2.13,2.13,11187,0
2010-05-21,2.12,2.19,2.1,2.17,8320,0
2010-05-24,2.19,2.19,2.16,2.16,719,0
2010-05-25,2.13,2.16,2.09,2.09,7465,0
2010-05-26,2.16,2.16,2.07,2.1,14816,0
2010-05-27,2.07,2.16,1.98,2.16,7493,0
2010-05-28,2.04,2.13,2.04,2.13,300,0
2010-06-01,2.16,2.16,2.1,2.1,7233,0
2010-06-02,2.1,2.13,2.07,2.1,6999,0
2010-06-03,2.1,2.1,2.1,2.1,2208,0
2010-06-04,2.1,2.1,2,2.1,6166,0
2010-06-07,2.01,2.09,2.01,2.04,1666,0
2010-06-08,1.98,2.19,1.98,2.13,2383,0
2010-06-09,2.07,2.1,2.01,2.1,13959,0
2010-06-10,2.02,2.03,2.02,2.03,133,0
2010-06-11,2.13,2.13,2.13,2.13,333,0
2010-06-14,2.13,2.13,2.03,2.06,2666,0
2010-06-15,2.1,2.16,2.1,2.16,1895,0
2010-06-16,2.15,2.15,2.04,2.04,4072,0
2010-06-17,2.16,2.16,2,2.01,12759,0
2010-06-18,1.98,2.5,1.96,2.01,5840,0
2010-06-21,2.03,2.03,1.96,1.96,12978,0
2010-06-22,2,2.01,2,2,3888,0
2010-06-23,1.93,1.93,1.93,1.93,2535,0
2010-06-24,1.93,1.99,1.81,1.99,22798,0
2010-06-25,1.88,1.9,1.84,1.86,4602,0
2010-06-28,1.86,1.86,1.82,1.86,4800,0
2010-06-29,1.81,1.9,1.76,1.77,9066,0
2010-06-30,1.71,1.89,1.71,1.89,4300,0
2010-07-02,1.74,1.8,1.73,1.8,800,0
2010-07-06,1.71,1.71,1.66,1.68,9520,0
2010-07-07,1.69,1.7,1.69,1.7,634,0
2010-07-08,1.69,1.7,1.69,1.7,1267,0
2010-07-12,1.69,1.69,1.67,1.67,635,0
2010-07-13,1.79,1.88,1.79,1.82,2500,0
2010-07-15,1.7,1.73,1.7,1.73,1453,0
2010-07-16,1.66,1.66,1.62,1.65,9868,0
2010-07-19,1.62,1.8,1.62,1.8,2367,0
2010-07-20,1.71,1.79,1.65,1.79,1400,0
2010-07-21,1.7,1.71,1.63,1.71,1366,0
2010-07-22,1.76,1.78,1.76,1.78,966,0
2010-07-23,1.75,1.77,1.67,1.7,5535,0
2010-07-26,1.66,1.78,1.65,1.78,6587,0
2010-07-27,1.73,1.73,1.72,1.72,2250,0
2010-07-28,1.72,1.72,1.67,1.71,11599,0
2010-07-29,1.71,1.71,1.71,1.71,400,0
2010-07-30,1.71,1.71,1.66,1.66,5033,0
2010-08-02,1.67,1.67,1.67,1.67,100,0
2010-08-03,1.66,1.69,1.66,1.69,500,0
2010-08-04,1.68,1.72,1.68,1.7,4234,0
2010-08-05,1.71,1.71,1.66,1.67,2869,0
2010-08-06,1.72,1.72,1.72,1.72,6000,0
2010-08-09,1.71,1.75,1.71,1.75,5910,0
2010-08-10,1.72,1.75,1.72,1.75,4938,0
2010-08-11,1.75,1.75,1.7,1.7,2433,0
2010-08-12,1.7,1.7,1.7,1.7,434,0
2010-08-13,1.77,1.77,1.77,1.77,500,0
2010-08-16,1.71,1.71,1.7,1.7,3159,0
2010-08-17,1.7,1.74,1.69,1.74,9225,0
2010-08-18,1.75,1.75,1.74,1.75,5582,0
2010-08-19,1.75,1.75,1.73,1.73,4424,0
2010-08-20,1.75,1.79,1.73,1.77,9707,0
2010-08-23,1.74,1.79,1.74,1.79,8850,0
2010-08-24,1.76,1.76,1.74,1.74,4300,0
2010-08-25,1.74,1.8,1.73,1.78,12549,0
2010-08-26,1.75,1.75,1.74,1.74,4138,0
2010-08-27,1.75,1.79,1.75,1.75,6105,0
2010-08-30,1.75,1.75,1.74,1.74,5400,0
2010-08-31,1.75,1.76,1.74,1.74,4284,0
2010-09-01,1.71,1.71,1.7,1.7,934,0
2010-09-02,1.75,1.75,1.74,1.74,1100,0
2010-09-03,1.75,1.79,1.75,1.79,4756,0
2010-09-07,1.79,1.82,1.79,1.82,6700,0
2010-09-08,1.85,1.86,1.85,1.86,1600,0
2010-09-09,1.89,1.96,1.89,1.96,4600,0
2010-09-10,1.95,2.13,1.88,2.1,18558,0
2010-09-13,2.12,2.24,2.12,2.19,21372,0
2010-09-14,2.18,2.2,2.12,2.2,4840,0
2010-09-15,2.2,2.34,2.2,2.32,20117,0
2010-09-16,2.29,2.31,2.24,2.31,22718,0
2010-09-17,2.3,2.35,2.3,2.34,13234,0
2010-09-20,2.34,2.34,2.28,2.31,7988,0
2010-09-21,2.33,2.39,2.29,2.35,24917,0
2010-09-22,2.33,2.33,2.22,2.22,10435,0
2010-09-23,2.21,2.22,2.21,2.22,2400,0
2010-09-24,2.25,2.35,2.24,2.3,15832,0
2010-09-27,2.41,2.41,2.36,2.4,36722,0
2010-09-28,2.4,2.4,2.39,2.4,19652,0
2010-09-29,2.2,2.25,2.02,2.1,184810,0
2010-09-30,2,2.1,1.89,2.1,61443,0
2010-10-01,2.04,2.04,1.95,1.95,8842,0
2010-10-04,1.92,1.95,1.91,1.95,6567,0
2010-10-05,1.94,1.95,1.93,1.95,2900,0
2010-10-06,1.97,2.01,1.93,1.93,1680,0
2010-10-07,1.93,2.01,1.93,2,5760,0
2010-10-08,1.94,2.01,1.94,1.96,6545,0
2010-10-11,2,2.01,1.99,2.01,5339,0
2010-10-12,2.02,2.07,2.02,2.07,5962,0
2010-10-13,2.1,2.21,2.09,2.16,2489,0
2010-10-14,2.15,2.15,2.01,2.07,6418,0
2010-10-15,2.03,2.06,2.03,2.06,11911,0
2010-10-18,2.04,2.06,1.98,2.06,705,0
2010-10-19,2.01,2.07,2.01,2.05,5700,0
2010-10-20,2.04,2.05,2.03,2.03,4167,0
2010-10-21,2.07,2.07,2.03,2.03,11066,0
2010-10-22,2.03,2.06,1.99,1.99,2950,0
2010-10-25,2.04,2.04,1.96,1.96,2550,0
2010-10-26,1.96,2,1.94,1.94,700,0
2010-10-27,1.9,1.9,1.9,1.9,334,0
2010-10-28,1.93,1.95,1.93,1.95,1834,0
2010-10-29,1.93,1.93,1.93,1.93,334,0
2010-11-01,1.96,2,1.92,1.97,5412,0
2010-11-03,1.94,1.97,1.86,1.95,1000,0
2010-11-04,1.95,1.95,1.91,1.92,1634,0
2010-11-05,1.96,2.04,1.95,1.98,7600,0
2010-11-08,1.94,2.04,1.92,2.04,5021,0
2010-11-09,1.96,2,1.95,2,9369,0
2010-11-10,2.3,2.42,2.26,2.32,88093,0
2010-11-11,2.3,2.3,2.25,2.25,20532,0
2010-11-12,2.22,2.22,2.16,2.2,16825,0
2010-11-15,2.21,2.25,2.21,2.25,18635,0
2010-11-16,2.25,2.25,2.16,2.24,13069,0
2010-11-17,2.22,2.24,2.2,2.24,38764,0
2010-11-18,2.22,2.28,2.22,2.26,8092,0
2010-11-19,2.27,2.27,2.15,2.16,17806,0
2010-11-22,2.19,2.19,2.15,2.16,3011,0
2010-11-23,2.14,2.15,2.14,2.15,12567,0
2010-11-24,2.14,2.15,2.14,2.15,14300,0
2010-11-26,2.13,2.13,2.13,2.13,416,0
2010-11-29,2.14,2.14,2.09,2.1,16617,0
2010-11-30,2.07,2.14,2.07,2.13,3262,0
2010-12-01,2.11,2.11,2.1,2.1,2000,0
2010-12-02,2.09,2.13,2.09,2.09,10889,0
2010-12-03,2.08,2.1,2.08,2.1,6938,0
2010-12-06,2.16,2.16,2.1,2.1,7402,0
2010-12-07,2.1,2.11,2.1,2.1,13475,0
2010-12-08,2.08,2.1,2.05,2.08,6142,0
2010-12-09,2.1,2.12,2.09,2.1,14067,0
2010-12-10,2.07,2.1,2.05,2.1,8718,0
2010-12-13,2.08,2.1,2.06,2.08,11617,0
2010-12-15,2.09,2.09,2.01,2.06,12712,0
2010-12-16,2.08,2.08,2.06,2.08,4159,0
2010-12-17,2.04,2.06,1.98,2.04,6077,0
2010-12-20,2.04,2.05,2.04,2.04,3810,0
2010-12-22,2.03,2.04,2.03,2.04,2016,0
2010-12-23,2.05,2.05,2.01,2.01,12842,0
2010-12-27,2.02,2.02,2.02,2.02,100,0
2010-12-28,2,2.01,1.95,2,14068,0
2010-12-29,1.98,2.07,1.98,2.02,2050,0
2010-12-30,2.05,2.07,1.98,2,7400,0
2010-12-31,2.02,2.06,1.97,2.01,14449,0
2011-01-03,2,2.04,1.96,2.04,1500,0
2011-01-04,2.02,2.03,2.02,2.02,4541,0
2011-01-05,2.05,2.07,2.05,2.07,1500,0
2011-01-06,2.05,2.1,2.02,2.05,21660,0
2011-01-07,2.01,2.04,2,2.04,2216,0
2011-01-10,2.05,2.1,2.05,2.1,2300,0
2011-01-11,2.09,2.1,2.09,2.1,1334,0
2011-01-12,2.12,2.16,2.12,2.15,17418,0
2011-01-13,2.14,2.16,2.14,2.15,1700,0
2011-01-14,2.11,2.13,2.09,2.1,1867,0
2011-01-18,2.15,2.15,2.1,2.15,1306,0
2011-01-19,2.14,2.14,2.1,2.14,7151,0
2011-01-20,2.11,2.11,2.11,2.11,1100,0
2011-01-21,2.12,2.12,2.1,2.1,1600,0
2011-01-24,2.1,2.1,2.1,2.1,6466,0
2011-01-25,2.09,2.13,2.01,2.09,13003,0
2011-01-26,2.08,2.12,2.04,2.11,1345,0
2011-01-27,2.11,2.18,2.1,2.1,943,0
2011-01-31,2.13,2.2,2.13,2.2,4717,0
2011-02-01,2.16,2.2,2.16,2.16,367,0
2011-02-02,2.14,2.14,2.07,2.11,3378,0
2011-02-04,2.12,2.18,2.12,2.18,3400,0
2011-02-07,2.15,2.25,2.14,2.21,17950,0
2011-02-08,2.19,2.22,2.17,2.2,21925,0
2011-02-09,2.16,2.25,2.16,2.19,13190,0
2011-02-10,2.21,2.22,2.19,2.22,39652,0
2011-02-11,2.43,2.87,2.42,2.54,366703,0
2011-02-14,2.7,2.7,2.4,2.43,55666,0
2011-02-15,2.43,2.52,2.43,2.52,26791,0
2011-02-16,2.46,2.47,2.43,2.46,10184,0
2011-02-17,2.5,2.5,2.3,2.41,37779,0
2011-02-18,2.41,2.45,2.41,2.42,14800,0
2011-02-22,2.41,2.5,2.4,2.45,18564,0
2011-02-23,2.45,2.49,2.36,2.38,17409,0
2011-02-24,2.4,2.44,2.38,2.41,11067,0
2011-02-25,2.41,2.41,2.35,2.39,6684,0
2011-02-28,2.38,2.48,2.35,2.48,13530,0
2011-03-01,2.41,2.41,2.4,2.4,1500,0
2011-03-02,2.41,2.49,2.38,2.45,8775,0
2011-03-03,2.47,2.52,2.47,2.47,12283,0
2011-03-04,2.48,2.5,2.39,2.39,9200,0
2011-03-07,2.47,2.47,2.35,2.37,3133,0
2011-03-08,2.38,2.39,2.35,2.39,4606,0
2011-03-09,2.39,2.4,2.36,2.4,1585,0
2011-03-10,2.39,2.39,2.24,2.38,20646,0
2011-03-11,2.34,2.34,2.29,2.31,10114,0
2011-03-15,2.26,2.41,2.21,2.26,6834,0
2011-03-16,2.26,2.34,2.24,2.34,8100,0
2011-03-17,2.33,2.33,2.29,2.3,700,0
2011-03-18,2.26,2.28,2.26,2.28,1300,0
2011-03-21,2.28,2.43,2.2,2.43,7659,0
2011-03-23,2.45,2.45,2.44,2.44,700,0
2011-03-24,2.44,2.44,2.36,2.36,700,0
2011-03-25,2.33,2.33,2.33,2.33,2600,0
2011-03-29,2.34,2.34,2.28,2.34,8902,0
2011-03-30,2.34,2.34,2.23,2.29,8944,0
2011-03-31,2.3,2.3,2.3,2.3,2000,0
2011-04-01,2.27,2.27,2.26,2.27,2627,0
2011-04-04,2.31,2.33,2.28,2.28,5800,0
2011-04-05,2.3,2.32,2.28,2.3,5197,0
2011-04-06,2.33,2.33,2.33,2.33,500,0
2011-04-07,2.33,2.4,2.33,2.38,1826,0
2011-04-08,2.39,2.39,2.34,2.35,3975,0
2011-04-11,2.38,2.39,2.28,2.28,2700,0
2011-04-12,2.34,2.34,2.26,2.26,2900,0
2011-04-13,2.29,2.3,2.29,2.3,950,0
2011-04-14,2.32,2.35,2.22,2.26,7141,0
2011-04-15,2.29,2.31,2.26,2.26,800,0
2011-04-19,2.45,2.45,2.28,2.34,1739,0
2011-04-20,2.45,2.45,2.37,2.37,638,0
2011-04-21,2.45,2.45,2.26,2.35,4315,0
2011-04-25,2.36,2.38,2.29,2.29,3346,0
2011-04-26,2.26,2.29,2.26,2.29,334,0
2011-04-27,2.27,2.38,2.26,2.38,13830,0
2011-04-28,2.39,2.39,2.35,2.38,3700,0
2011-04-29,2.32,2.4,2.31,2.4,3534,0
2011-05-02,2.36,2.36,2.36,2.36,1282,0
2011-05-04,2.31,2.36,2.31,2.36,2300,0
2011-05-05,2.36,2.45,2.36,2.41,3074,0
2011-05-06,2.36,2.42,2.36,2.4,7466,0
2011-05-09,2.4,2.4,2.31,2.4,8900,0
2011-05-10,3.18,4.03,2.92,2.92,1055784,0
2011-05-11,2.94,3.04,2.78,2.91,132007,0
2011-05-12,2.9,3.22,2.8,3.15,65360,0
2011-05-13,3.05,3.22,3,3.03,37404,0
2011-05-16,3.01,3.14,2.87,3.04,20746,0
2011-05-17,2.95,3.16,2.95,3.12,15662,0
2011-05-18,3.15,3.18,3.06,3.07,15994,0
2011-05-19,3.06,3.1,3.04,3.08,1990,0
2011-05-20,3.05,3.12,2.86,3.03,24561,0
2011-05-23,2.81,3.2,2.81,3.1,13954,0
2011-05-24,3.05,3.1,3.03,3.09,10989,0
2011-05-25,3.08,3.09,2.88,3,10400,0
2011-05-26,2.99,3.04,2.86,3.04,7499,0
2011-05-27,3.08,3.09,2.96,3.09,7645,0
2011-05-31,3.03,3.15,3.03,3.09,7070,0
2011-06-01,3.12,3.2,3.04,3.05,15600,0
2011-06-02,3.08,3.08,2.98,2.98,6802,0
2011-06-03,3.03,3.18,3.03,3.05,19917,0
2011-06-06,3.01,3.03,2.96,3,4500,0
2011-06-07,3,3,2.83,2.84,9460,0
2011-06-08,2.86,2.93,2.8,2.87,6785,0
2011-06-09,2.83,2.94,2.62,2.83,13783,0
2011-06-10,2.86,3,2.49,2.64,22803,0
2011-06-13,2.64,2.71,2.61,2.7,8500,0
2011-06-14,2.79,2.79,2.65,2.75,2200,0
2011-06-15,2.75,2.76,2.65,2.76,5587,0
2011-06-16,2.76,2.8,2.72,2.8,4554,0
2011-06-17,2.77,2.82,2.7,2.78,12422,0
2011-06-20,2.75,2.77,2.7,2.75,8686,0
2011-06-21,2.7,2.77,2.63,2.75,3282,0
2011-06-22,2.74,2.75,2.74,2.75,1634,0
2011-06-23,2.62,2.82,2.62,2.8,5451,0
2011-06-24,2.8,2.8,2.67,2.67,600,0
2011-06-27,2.64,2.65,2.63,2.65,10646,0
2011-06-28,2.65,2.8,2.65,2.75,1704,0
2011-06-29,2.22,2.3,1.99,2.1,164582,0
2011-06-30,2.15,2.15,2.03,2.08,45401,0
2011-07-01,2.08,2.08,1.78,1.86,72722,0
2011-07-05,1.8,1.89,1.69,1.85,47929,0
2011-07-06,1.82,1.86,1.82,1.85,9619,0
2011-07-07,1.85,1.89,1.85,1.89,6534,0
2011-07-08,1.88,1.88,1.86,1.86,40626,0
2011-07-11,1.88,1.88,1.85,1.88,40986,0
2011-07-12,1.84,1.9,1.84,1.9,45249,0
2011-07-13,1.88,1.91,1.87,1.9,14398,0
2011-07-14,1.87,1.92,1.87,1.9,38000,0
2011-07-15,1.88,1.89,1.88,1.88,6109,0
2011-07-18,1.88,1.93,1.85,1.9,8627,0
2011-07-19,1.9,1.92,1.87,1.92,28467,0
2011-07-20,1.92,1.95,1.9,1.94,44425,0
2011-07-21,1.93,1.95,1.92,1.95,13227,0
2011-07-22,1.97,2.05,1.96,2.05,11472,0
2011-07-25,1.99,2.04,1.98,2,5575,0
2011-07-26,1.98,2.04,1.98,1.99,6400,0
2011-07-27,2,2.02,2,2.01,9181,0
2011-07-28,2,2,1.99,1.99,700,0
2011-07-29,1.99,2.05,1.99,2.02,8400,0
2011-08-01,2.04,2.05,2.01,2.02,3434,0
2011-08-02,2.05,2.05,2,2,2600,0
2011-08-03,2.01,2.02,1.92,1.99,2985,0
2011-08-04,1.86,1.89,1.86,1.87,2613,0
2011-08-05,1.94,1.94,1.75,1.81,7107,0
2011-08-08,1.75,1.77,1.75,1.77,12968,0
2011-08-09,1.75,1.78,1.75,1.78,4552,0
2011-08-10,1.78,1.82,1.78,1.82,444,0
2011-08-11,1.8,1.8,1.73,1.8,13935,0
2011-08-12,1.78,1.91,1.78,1.91,6600,0
2011-08-15,1.9,1.91,1.9,1.91,700,0
2011-08-16,1.94,1.94,1.82,1.9,900,0
2011-08-19,1.8,1.8,1.8,1.8,440,0
2011-08-22,1.77,1.78,1.72,1.72,7250,0
2011-08-23,1.71,1.75,1.7,1.74,6866,0
2011-08-24,1.72,1.72,1.64,1.65,7038,0
2011-08-25,1.68,1.76,1.68,1.72,5450,0
2011-08-26,1.76,1.78,1.76,1.78,550,0
2011-08-31,1.76,1.8,1.75,1.79,4033,0
2011-09-01,1.71,1.71,1.71,1.71,650,0
2011-09-07,1.78,1.8,1.73,1.8,5728,0
2011-09-08,1.82,1.82,1.82,1.82,201,0
2011-09-09,1.75,1.78,1.75,1.78,9044,0
2011-09-12,1.78,1.82,1.78,1.78,4313,0
2011-09-13,1.78,1.83,1.78,1.83,3283,0
2011-09-14,1.77,1.94,1.77,1.94,4087,0
2011-09-15,2.29,2.59,2.15,2.35,71401,0
2011-09-16,2.4,2.41,2.15,2.23,20864,0
2011-09-19,2.15,2.15,2.15,2.15,18115,0
2011-09-20,2.15,2.22,2.13,2.22,2421,0
2011-09-21,2.18,2.19,2.12,2.18,6177,0
2011-09-22,2.18,2.18,1.91,1.98,15430,0
2011-09-23,1.91,2.03,1.88,1.94,2434,0
2011-09-26,1.95,1.95,1.87,1.95,14653,0
2011-09-27,2,2,1.91,1.95,7620,0
2011-09-28,1.94,2,1.94,2,6048,0
2011-09-29,2.05,2.05,1.95,2.04,3700,0
2011-09-30,1.99,2,1.92,2,5866,0
2011-10-03,2,2.02,1.97,1.97,6059,0
2011-10-04,1.97,1.97,1.96,1.97,1345,0
2011-10-05,2.08,2.1,2.05,2.09,8000,0
2011-10-06,2.04,2.04,2.04,2.04,400,0
2011-10-07,2.09,2.09,2,2,1455,0
2011-10-10,2.02,2.02,2.02,2.02,4166,0
2011-10-11,2,2.02,1.98,2,2792,0
2011-10-12,2.06,2.2,2.03,2.18,9700,0
2011-10-13,2.2,2.2,2.16,2.16,1366,0
2011-10-14,2.15,2.21,2.15,2.21,10180,0
2011-10-17,2.21,2.21,2.21,2.21,202,0
2011-10-18,2.21,2.23,1.97,2.1,8214,0
2011-10-19,2.15,2.19,2.04,2.04,5496,0
2011-10-20,2.05,2.12,2.05,2.12,200,0
2011-10-21,2.15,2.29,2.15,2.28,11200,0
2011-10-24,2.2,2.27,2.13,2.21,16800,0
2011-10-25,2.22,2.23,2.22,2.23,1134,0
2011-10-26,2.24,2.25,2.24,2.25,500,0
2011-10-27,2.27,2.27,2.2,2.2,5008,0
2011-10-28,2.2,2.23,2.2,2.23,5681,0
2011-10-31,2.12,2.2,2.11,2.12,5064,0
2011-11-01,2.1,2.4,2.1,2.35,23925,0
2011-11-02,2.33,2.33,2.25,2.25,1767,0
2011-11-03,2.4,2.43,2.3,2.37,6452,0
2011-11-04,2.44,2.44,2.34,2.38,2525,0
2011-11-07,2.44,2.46,2.28,2.37,5955,0
2011-11-08,2.36,2.44,2.24,2.24,4150,0
2011-11-09,2.23,2.25,1.81,2.16,17028,0
2011-11-10,2.18,2.5,2.15,2.15,38044,0
2011-11-11,2.28,2.3,2.15,2.3,8055,0
2011-11-14,2.24,2.37,2.15,2.17,4254,0
2011-11-15,2.15,2.15,2.15,2.15,103,0
2011-11-16,2.15,2.33,2.15,2.16,4014,0
2011-11-17,2.25,2.28,2.15,2.28,105954,0
2011-11-18,2.24,2.36,2.2,2.25,6814,0
2011-11-21,2.25,2.35,2.25,2.28,3160,0
2011-11-22,2.3,2.3,2.27,2.27,3900,0
2011-11-23,2.27,2.32,2.25,2.27,35883,0
2011-11-25,2.3,2.3,2.27,2.28,800,0
2011-11-28,2.33,2.34,2.27,2.3,27684,0
2011-11-29,2.3,2.4,2.3,2.36,31347,0
2011-11-30,2.45,2.5,2.4,2.47,14971,0
2011-12-01,2.45,2.57,2.34,2.49,21698,0
2011-12-02,2.44,2.45,2.4,2.42,8008,0
2011-12-05,2.43,2.43,2.28,2.34,2750,0
2011-12-06,2.34,2.34,2.27,2.27,667,0
2011-12-07,2.34,2.37,2.27,2.28,2860,0
2011-12-12,2.28,2.28,2.07,2.16,7647,0
2011-12-13,2.05,2.1,2.05,2.08,7200,0
2011-12-14,2.15,2.15,2.01,2.08,3265,0
2011-12-15,2.19,2.2,2.08,2.12,5026,0
2011-12-16,2.15,2.19,2.15,2.15,17301,0
2011-12-19,2.2,2.2,2.02,2.09,7301,0
2011-12-20,2.12,2.2,1.98,2.18,9350,0
2011-12-21,2.11,2.2,2.11,2.15,15803,0
2011-12-22,2.2,2.3,2.17,2.28,46178,0
2011-12-23,2.3,2.43,2.3,2.43,11975,0
2011-12-27,2.41,2.5,2.35,2.49,11546,0
2011-12-28,2.45,2.45,2.35,2.35,7413,0
2011-12-29,2.35,2.37,2.35,2.35,4366,0
2011-12-30,2.37,2.4607,2.35,2.4607,5475,0
2012-01-03,2.43,2.54,2.43,2.54,3488,0
2012-01-05,2.56,2.57,2.36,2.48,2667,0
2012-01-06,2.53,2.57,2.53,2.56,8396,0
2012-01-09,2.52,2.57,2.42,2.42,4225,0
2012-01-10,2.5,2.54,2.49,2.5,4861,0
2012-01-11,2.49,2.56,2.49,2.52,5342,0
2012-01-12,2.5,2.55,2.48,2.55,3831,0
2012-01-13,2.66,2.66,2.48,2.5,4956,0
2012-01-17,2.45,2.45,2.45,2.45,100,0
2012-01-18,2.49,3.9,2.49,2.9,54632,0
2012-01-19,3.12,3.4,2.6,2.7,24215,0
2012-01-20,2.73,2.75,2.57,2.6,16884,0
2012-01-23,2.65,2.68,2.55,2.57,8181,0
2012-01-24,2.59,2.6,2.45,2.6,7912,0
2012-01-25,2.44,2.6,2.42,2.6,2434,0
2012-01-26,2.65,2.65,2.55,2.6,4200,0
2012-01-27,2.62,2.65,2.52,2.6,2791,0
2012-01-30,2.43,2.6,2.43,2.59,13412,0
2012-01-31,2.6,2.75,2.59,2.62,8287,0
2012-02-01,2.62,2.63,2.6,2.6,1093,0
2012-02-02,2.65,2.82,2.62,2.78,13365,0
2012-02-03,2.79,3.05,2.79,2.9,7261,0
2012-02-06,2.9,2.9,2.75,2.84,21705,0
2012-02-07,2.58,2.6,2.15,2.35,76213,0
2012-02-08,2.36,2.43,2.2,2.2,73945,0
2012-02-09,2.23,2.29,2.19,2.25,23244,0
2012-02-10,2.25,2.26,2.15,2.19,12799,0
2012-02-13,2.16,2.19,2.01,2.14,18381,0
2012-02-14,2.14,2.14,2.09,2.09,3133,0
2012-02-15,2.13,2.13,1.99,1.99,27282,0
2012-02-16,1.98,2,1.93,1.95,12350,0
2012-02-17,1.92,1.99,1.92,1.95,8223,0
2012-02-21,1.94,2.06,1.94,1.98,14375,0
2012-02-22,2.02,2.1,2,2.09,10128,0
2012-02-23,2.1,2.25,2.09,2.1,10689,0
2012-02-24,2.12,2.19,2.05,2.1,6379,0
2012-02-27,2.08,2.13,2.05,2.13,996,0
2012-02-28,2.18,2.25,2.15,2.25,31271,0
2012-02-29,2.22,2.24,2.14,2.24,5310,0
2012-03-01,2.25,2.25,2.12,2.12,5730,0
2012-03-02,2.18,2.24,2.14,2.14,7192,0
2012-03-05,2.17,2.3,2.17,2.26,6591,0
2012-03-06,2.18,2.26,2.18,2.18,3090,0
2012-03-07,2.24,2.3,2.24,2.29,4300,0
2012-03-08,2.16,2.18,2.15,2.17,823,0
2012-03-09,2.15,2.24,2.1,2.15,1610,0
2012-03-12,2.15,2.25,2.15,2.15,6234,0
2012-03-13,2.22,2.22,2.2,2.2,300,0
2012-03-14,2.15,2.25,2.15,2.24,1616,0
2012-03-15,2.25,2.31,2.25,2.3,2874,0
2012-03-16,2.38,2.48,2.31,2.33,14379,0
2012-03-19,2.26,2.34,2.11,2.18,20431,0
2012-03-20,2.18,2.2,2.18,2.2,657,0
2012-03-21,2.4,2.4,2.21,2.25,5226,0
2012-03-22,2.26,2.31,2.26,2.31,334,0
2012-03-23,2.41,2.41,2.33,2.35,7664,0
2012-03-26,2.4,2.49,2.4,2.46,9847,0
2012-03-27,2.4,2.46,2.4,2.43,8695,0
2012-03-28,2.45,3.02,2.4,2.4,27373,0
2012-03-29,2.51,2.6,2.43,2.52,8879,0
2012-03-30,2.52,2.52,2.45,2.45,3901,0
2012-04-02,2.41,2.43,2.3,2.33,12336,0
2012-04-03,2.31,2.33,2.31,2.33,688,0
2012-04-04,2.27,2.28,2.27,2.28,1580,0
2012-04-05,2.27,2.27,2.27,2.27,305,0
2012-04-09,2.29,2.3,2.18,2.18,9728,0
2012-04-10,2.2,2.3,2.2,2.2,5223,0
2012-04-11,2.16,2.16,2.11,2.15,2984,0
2012-04-12,2.15,2.36,2.15,2.36,5755,0
2012-04-13,2.4,2.4,2.4,2.4,820,0
2012-04-16,2.39,2.39,2.21,2.34,1881,0
2012-04-17,2.17,2.3,2.17,2.24,3167,0
2012-04-18,2.2,2.23,2.18,2.18,2284,0
2012-04-19,2.39,2.39,2.18,2.31,2934,0
2012-04-20,2.2,2.3,2.18,2.18,2105,0
2012-04-23,2.19,2.31,2.19,2.3,8037,0
2012-04-24,2.31,2.31,2.25,2.27,1900,0
2012-04-26,2.29,2.29,2.19,2.26,10770,0
2012-04-27,2.18,2.23,2.18,2.18,14867,0
2012-04-30,2.19,2.41,2.1,2.26,20205,0
2012-05-01,2.18,2.18,2.18,2.18,167,0
2012-05-02,2.41,2.41,2.3,2.3,4645,0
2012-05-03,2.31,2.31,2.13,2.17,4593,0
2012-05-04,2.17,2.17,2.13,2.13,2653,0
2012-05-07,2.1,2.11,2,2.11,16401,0
2012-05-08,2.01,2.05,2,2,5197,0
2012-05-09,1.93,2.08,1.9,2.06,7589,0
2012-05-10,2.06,2.06,1.92,2.04,2500,0
2012-05-11,1.96,2,1.96,1.99,2502,0
2012-05-14,1.93,1.96,1.93,1.93,640,0
2012-05-15,1.92,1.93,1.91,1.93,1435,0
2012-05-16,1.98,2.18,1.97,2.12,14817,0
2012-05-17,2.13,2.2,1.91,1.99,6731,0
2012-05-18,2,2,1.91,1.92,12300,0
2012-05-21,1.99,1.99,1.95,1.95,3380,0
2012-05-22,1.97,2.18,1.94,2.12,23704,0
2012-05-23,2.15,2.15,1.92,1.98,38374,0
2012-05-24,1.91,1.96,1.87,1.88,21350,0
2012-05-25,1.9,2.04,1.82,1.85,9113,0
2012-05-29,1.95,1.96,1.81,1.85,17387,0
2012-05-30,1.8,2.12,1.8,2,18981,0
2012-05-31,2.02,2.05,2,2.02,5933,0
2012-06-01,1.99,2.19,1.99,2.08,7732,0
2012-06-04,2,2.07,1.85,1.98,17345,0
2012-06-05,1.99,1.99,1.99,1.99,400,0
2012-06-06,1.97,1.97,1.95,1.97,3795,0
2012-06-07,2,2,1.95,1.99,10050,0
2012-06-08,1.98,1.98,1.98,1.98,200,0
2012-06-11,2,2.05,1.97,2.05,13961,0
2012-06-12,2,2,1.94,1.94,5327,0
2012-06-13,2,2.05,1.98,1.98,2500,0
2012-06-14,1.99,2,1.99,2,1100,0
2012-06-15,1.97,2.04,1.89,2.04,3343,0
2012-06-18,2,2.04,1.98,2,18685,0
2012-06-19,1.99,2,1.98,1.99,18800,0
2012-06-21,2,2.05,1.98,1.98,8117,0
2012-06-22,2.05,2.05,2.05,2.05,733,0
2012-06-25,2.05,2.06,2,2.06,7770,0
2012-06-26,2.06,2.06,2.01,2.04,5248,0
2012-06-27,2.05,2.05,2.05,2.05,2197,0
2012-06-28,2.06,2.06,2.02,2.04,14419,0
2012-06-29,2.05,2.05,2,2.03,2216,0
2012-07-02,2,2,1.95,1.99,6798,0
2012-07-03,1.99,1.99,1.99,1.99,932,0
2012-07-05,2,2,1.97,1.9999,17315,0
2012-07-06,2,2,1.98,1.98,3800,0
2012-07-09,2,2,1.99,1.99,2643,0
2012-07-10,2,2,2,2,2120,0
2012-07-11,2,2,1.95,1.95,16472,0
2012-07-12,1.97,1.97,1.95,1.96,1570,0
2012-07-16,1.99,2.06,1.93,2.04,2800,0
2012-07-17,2,2,1.94,1.99,21217,0
2012-07-18,1.99,1.99,1.94,1.94,2759,0
2012-07-19,1.98,1.99,1.94,1.99,2157,0
2012-07-20,1.93,1.98,1.83,1.89,24119,0
2012-07-23,1.9,1.9,1.84,1.88,1938,0
2012-07-25,1.9,1.9,1.9,1.9,2100,0
2012-07-26,1.85,1.9,1.78,1.84,7691,0
2012-07-27,1.89,1.89,1.77,1.77,4476,0
2012-07-30,1.82,1.82,1.7,1.7,8279,0
2012-07-31,1.79,1.79,1.7511,1.7511,1500,0
2012-08-01,1.8,1.85,1.8,1.8,2900,0
2012-08-02,1.77,1.77,1.66,1.664,12359,0
2012-08-03,1.7,1.7,1.66,1.68,2895,0
2012-08-06,1.92,1.97,1.76,1.8349,36485,0
2012-08-07,1.85,1.9,1.77,1.77,12463,0
2012-08-08,1.68,1.76,1.66,1.74,15200,0
2012-08-09,1.69,1.7,1.65,1.6895,15471,0
2012-08-10,1.68,1.68,1.43,1.52,38883,0
2012-08-13,1.61,1.61,1.5,1.53,20422,0
2012-08-14,1.6,1.6399,1.5,1.6399,21237,0
2012-08-15,1.65,1.79,1.65,1.78,4100,0
2012-08-16,1.85,1.85,1.68,1.68,7709,0
2012-08-17,1.76,1.88,1.76,1.81,8984,0
2012-08-20,1.85,1.95,1.85,1.93,17771,0
2012-08-21,1.93,1.93,1.919,1.919,2272,0
2012-08-22,1.81,1.9,1.8,1.9,2827,0
2012-08-23,1.9,1.95,1.9,1.95,1300,0
2012-08-24,1.9,2.09,1.9,2,17869,0
2012-08-27,2.05,2.05,2,2.0001,3400,0
2012-08-28,2.0265,2.0265,2.0035,2.0035,1600,0
2012-08-29,2,2.05,1.9101,1.9201,3008,0
2012-08-30,1.9552,2.06,1.9299,1.9299,2104,0
2012-08-31,1.97,2.18,1.97,1.97,6506,0
2012-09-04,1.97,2.1,1.92,2.1,12052,0
2012-09-05,2,2,1.91,1.91,31897,0
2012-09-06,1.91,1.98,1.78,1.9,43684,0
2012-09-07,1.92,1.97,1.66,1.85,6896,0
2012-09-10,1.85,1.85,1.7,1.733,7149,0
2012-09-11,1.73,1.8,1.69,1.71,6590,0
2012-09-12,1.64,1.788,1.64,1.788,710,0
2012-09-13,1.65,1.75,1.18,1.73,31114,0
2012-09-14,1.67,1.7164,1.67,1.71,15214,0
2012-09-17,1.71,1.72,1.71,1.72,11900,0
2012-09-20,1.69,1.77,1.69,1.7576,3080,0
2012-09-21,1.73,1.87,1.7,1.87,9497,0
2012-09-24,1.9,1.92,1.755,1.92,6490,0
2012-09-25,1.94,1.94,1.9,1.91,2708,0
2012-09-26,1.86,1.86,1.71,1.7987,2570,0
2012-09-27,1.73,1.78,1.72,1.72,5224,0
2012-09-28,1.71,1.72,1.71,1.72,1219,0
2012-10-01,1.71,1.89,1.71,1.74,9631,0
2012-10-02,1.75,1.75,1.73,1.73,900,0
2012-10-03,1.73,1.8899,1.73,1.86,3320,0
2012-10-04,1.84,1.89,1.83,1.89,9370,0
2012-10-05,1.89,1.9,1.86,1.88,15209,0
2012-10-08,1.84,1.9,1.84,1.9,223,0
2012-10-09,1.85,1.91,1.72,1.72,7389,0
2012-10-10,1.8,1.8,1.77,1.79,4793,0
2012-10-12,1.78,1.83,1.78,1.83,3833,0
2012-10-15,1.85,1.92,1.85,1.87,18776,0
2012-10-16,1.91,1.91,1.75,1.88,35600,0
2012-10-17,1.8,1.94,1.8,1.93,42427,0
2012-10-18,1.93,1.95,1.9,1.95,24100,0
2012-10-19,1.78,1.99,1.78,1.84,6186,0
2012-10-22,1.83,1.8301,1.81,1.82,2901,0
2012-10-23,1.79,1.9,1.78,1.85,13417,0
2012-10-24,1.85,2,1.85,1.89,12067,0
2012-10-25,1.92,1.94,1.86,1.9336,14725,0
2012-10-26,1.94,2.1,1.79,2.1,41661,0
2012-10-31,2.06,2.06,2.01,2.02,600,0
2012-11-01,2.1,2.1,2.07,2.07,300,0
2012-11-02,2.1,2.2,2.0601,2.19,5785,0
2012-11-05,2.12,2.12,2.06,2.105,12274,0
2012-11-06,2.07,2.07,2.06,2.06,2993,0
2012-11-07,2.05,2.1783,1.9,2.1783,6000,0
2012-11-08,2.07,2.09,2,2.025,10900,0
2012-11-09,1.96,1.96,1.95,1.95,5382,0
2012-11-12,1.97,1.9701,1.97,1.9701,200,0
2012-11-13,1.98,1.98,1.95,1.95,5524,0
2012-11-14,1.91,2.14,1.89,2.14,3300,0
2012-11-16,1.98,2.05,1.98,1.98,7000,0
2012-11-19,1.99,2.025,1.9475,2.01,25393,0
2012-11-20,1.91,1.91,1.91,1.91,500,0
2012-11-21,1.94,1.978,1.94,1.95,300,0
2012-11-26,1.91,1.999,1.91,1.95,4134,0
2012-11-27,2.01,2.01,1.91,1.91,351,0
2012-11-28,1.92,1.92,1.91,1.91,1466,0
2012-11-29,1.98,1.9985,1.92,1.92,2867,0
2012-11-30,1.91,1.99,1.91,1.99,2100,0
2012-12-03,1.99,2.008,1.99,2.008,2500,0
2012-12-04,2.0499,2.05,2.0499,2.05,6095,0
2012-12-05,1.9661,2.05,1.9515,2.05,2329,0
2012-12-07,1.96,1.96,1.95,1.95,334,0
2012-12-10,2.04,2.05,2.04,2.05,1000,0
2012-12-11,2.08,2.14,2.04,2.09,2050,0
2012-12-12,2.05,2.08,1.96,2.08,5767,0
2012-12-13,2.07,2.07,2.0001,2.02,5525,0
2012-12-14,2.01,2.01,1.96,1.96,3454,0
2012-12-17,1.92,1.965,1.92,1.9378,967,0
2012-12-18,1.91,1.97,1.91,1.94,6367,0
2012-12-19,1.95,1.965,1.81,1.88,10880,0
2012-12-20,1.84,2,1.84,1.95,4900,0
2012-12-21,1.91,2.02,1.84,2.02,3554,0
2012-12-26,1.86,2.03,1.82,2.03,15111,0
2012-12-27,2,2,1.838,1.905,18426,0
2012-12-28,1.9,2.01,1.9,2.01,2187,0
2012-12-31,1.85,2.0588,1.85,2.0499,2083,0
2013-01-04,1.95,1.95,1.95,1.95,2509,0
2013-01-07,1.9501,1.9501,1.95,1.95,584,0
2013-01-08,2.04,2.1,2.0399,2.0401,4750,0
2013-01-09,2.0999,2.102,2.05,2.08,13582,0
2013-01-10,2.06,2.37,2.06,2.37,27201,0
2013-01-11,2.14,2.1701,2.06,2.075,20907,0
2013-01-14,2.08,2.1799,1.96,1.9641,3998,0
2013-01-15,2.04,2.04,2.04,2.04,100,0
2013-01-16,1.96,2.0201,1.96,2.02,1287,0
2013-01-17,2.0199,2.02,1.877,1.95,4532,0
2013-01-18,1.91,1.92,1.91,1.92,600,0
2013-01-22,2,2.1098,2,2,19246,0
2013-01-23,2.01,2.0101,2.01,2.01,300,0
2013-01-24,2.1,2.21,2.01,2.2,7373,0
2013-01-25,2.14,2.14,2.07,2.12,4800,0
2013-01-28,2.19,2.19,2.02,2.03,3200,0
2013-01-29,2.13,2.19,2.08,2.19,800,0
2013-01-30,2.09,2.09,2.085,2.085,1200,0
2013-01-31,2.02,2.2,2.02,2.18,11422,0
2013-02-01,2.16,2.18,2.14,2.14,21750,0
2013-02-05,2.165,2.18,2.165,2.1799,3280,0
2013-02-06,2.18,2.2,2.11,2.18,5838,0
2013-02-07,2.18,2.19,2.0501,2.07,13756,0
2013-02-08,2.13,2.13,2.0506,2.07,10860,0
2013-02-11,2.1,2.17,2.1,2.14,400,0
2013-02-12,2.15,2.23,2.15,2.23,1867,0
2013-02-13,2.1797,2.1797,2.15,2.15,767,0
2013-02-14,2.15,2.24,2.1,2.24,5750,0
2013-02-19,2.26,2.27,2.182,2.2,14784,0
2013-02-20,2.228,2.228,2.19,2.19,1730,0
2013-02-22,2.19,2.19,2.17,2.17,1300,0
2013-02-25,2.11,2.11,2.1001,2.1001,3000,0
2013-02-26,2.12,2.12,2.05,2.08,3300,0
2013-02-28,2.0401,2.06,2.0401,2.06,809,0
2013-03-01,2.03,2.03,2.03,2.03,628,0
2013-03-05,2.03,2.03,2.01,2.02,4160,0
2013-03-06,2.03,2.03,2,2,10790,0
2013-03-07,2.0111,2.0111,2,2,18950,0
2013-03-08,2,2.13,1.99,2.12,29965,0
2013-03-11,2.11,2.13,2.07,2.07,1014,0
2013-03-12,2.06,2.08,2.06,2.08,300,0
2013-03-13,2.25,2.25,2.02,2.11,2300,0
2013-03-14,2.14,2.1445,2.14,2.1445,1009,0
2013-03-18,2.055,2.055,2.055,2.055,148,0
2013-03-19,2.02,2.02,2.01,2.02,5600,0
2013-03-20,2.0101,2.0101,2.0101,2.0101,1000,0
2013-03-21,2,2,2,2,100,0
2013-03-22,2.014,2.014,2.0001,2.0001,867,0
2013-03-26,2.05,2.05,2,2,1700,0
2013-03-27,2,2.0325,2,2.0188,2634,0
2013-03-28,2,2.09,2,2.09,400,0
2013-04-01,2.01,2.08,2,2.08,2634,0
2013-04-02,2.01,2.01,2,2.01,950,0
2013-04-03,2,2,2,2,500,0
2013-04-04,2,2,2,2,301,0
2013-04-05,2,2.007,2,2.002,900,0
2013-04-08,2,2,1.98,2,2234,0
2013-04-09,2,2.009,2,2,8366,0
2013-04-10,2.08,2.08,2.01,2.01,2100,0
2013-04-12,2.0221,2.0221,2.0221,2.0221,334,0
2013-04-15,2.002,2.016,1.99,2.016,26711,0
2013-04-16,2,2,2,2,200,0
2013-04-17,2,2,2,2,1000,0
2013-04-18,2.05,2.05,2.05,2.05,1850,0
2013-04-19,2.085,2.1,2.078,2.1,7715,0
2013-04-22,2.099,2.099,2.099,2.099,470,0
2013-04-23,2.05,2.09,2.05,2.09,2400,0
2013-04-25,2.07,2.07,2.0399,2.04,4966,0
2013-04-26,2.01,2.017,2,2,609,0
2013-04-29,2,2.05,2,2.04,10834,0
2013-04-30,2.04,2.04,1.9999,2,16835,0
2013-05-01,2,2.001,1.94,1.97,6100,0
2013-05-02,1.95,1.9661,1.94,1.94,300,0
2013-05-03,2.02,2.05,1.97,1.97,7817,0
2013-05-06,1.9,2.01,1.9,2.01,26775,0
2013-05-07,2,2.04,2,2,46380,0
2013-05-08,2.02,2.04,2.0001,2.02,9597,0
2013-05-09,2.04,2.05,2.03,2.03,24642,0
2013-05-10,2.05,2.05,2.03,2.0399,18283,0
2013-05-13,2.04,2.06,2.0399,2.04,11883,0
2013-05-14,2.04,2.042,1.9,1.91,75560,0
2013-05-16,1.902,1.902,1.902,1.902,100,0
2013-05-17,1.9101,1.912,1.9,1.9,11241,0
2013-05-20,1.99,1.99,1.9,1.9,3267,0
2013-05-21,1.9,1.9288,1.9,1.9288,8000,0
2013-05-23,1.9,1.9001,1.9,1.9,13400,0
2013-05-24,1.91,1.91,1.9,1.9,3900,0
2013-05-28,1.91,1.91,1.9,1.9,800,0
2013-05-29,1.91,1.91,1.9099,1.9099,2000,0
2013-05-30,1.9125,1.9125,1.9125,1.9125,500,0
2013-05-31,1.9,1.9,1.9,1.9,17180,0
2013-06-03,1.9,1.9011,1.9,1.9,22023,0
2013-06-05,1.9,1.9,1.9,1.9,1249,0
2013-06-07,1.92,1.92,1.92,1.92,100,0
2013-06-10,1.93,1.93,1.9,1.9,5000,0
2013-06-11,1.9,1.95,1.9,1.94,11000,0
2013-06-12,1.801,1.84,1.801,1.84,1067,0
2013-06-13,1.9,1.9,1.9,1.9,9820,0
2013-06-18,1.94,1.94,1.9,1.9,1055,0
2013-06-19,1.9,1.91,1.9,1.91,1734,0
2013-06-24,1.9,1.9001,1.9,1.9001,1024,0
2013-06-25,1.91,1.91,1.9,1.9,27398,0
2013-07-01,1.9,1.92,1.9,1.91,14567,0
2013-07-02,1.9101,1.9101,1.9101,1.9101,100,0
2013-07-03,1.9,1.9,1.9,1.9,10000,0
2013-07-05,1.9,1.9,1.9,1.9,100,0
2013-07-08,1.91,1.92,1.91,1.92,3134,0
2013-07-09,1.91,1.914,1.91,1.91,4996,0
2013-07-10,1.9245,1.9245,1.9245,1.9245,880,0
2013-07-11,1.9,1.9,1.9,1.9,3233,0
2013-07-12,1.9,1.902,1.9,1.9,11473,0
2013-07-15,1.91,1.9199,1.91,1.9199,11995,0
2013-07-16,1.92,1.94,1.9101,1.9101,4933,0
2013-07-17,1.95,2.01,1.91,1.91,26250,0
2013-07-18,1.9101,1.932,1.91,1.92,4617,0
2013-07-19,1.91,1.94,1.91,1.94,8051,0
2013-07-22,1.95,1.95,1.92,1.9201,2973,0
2013-07-23,1.95,1.95,1.9499,1.95,2034,0
2013-07-24,1.946,1.946,1.94,1.94,500,0
2013-07-30,1.95,1.95,1.95,1.95,1800,0
2013-07-31,1.94,1.94,1.933,1.933,285,0
2013-08-05,1.92,1.92,1.9,1.9,5750,0
2013-08-07,1.9,1.9,1.9,1.9,953,0
2013-08-08,1.9,1.99,1.9,1.99,4483,0
2013-08-09,1.95,2,1.95,1.979,1900,0
2013-08-14,1.9,1.95,1.9,1.95,4984,0
2013-08-15,1.92,1.92,1.92,1.92,100,0
2013-08-16,1.9,1.9,1.82,1.9,14824,0
2013-08-19,1.912,1.912,1.9,1.901,2900,0
2013-08-20,1.9,1.9,1.9,1.9,108,0
2013-08-21,1.9,1.9,1.9,1.9,767,0
2013-08-22,1.92,1.95,1.92,1.934,12000,0
2013-08-23,1.97,1.97,1.92,1.92,4857,0
2013-08-26,1.92,1.92,1.92,1.92,2000,0
2013-08-27,1.9,1.9001,1.9,1.9001,804,0
2013-08-28,1.9,1.9001,1.9,1.9001,20630,0
2013-08-29,1.9,1.9,1.9,1.9,11000,0
2013-09-03,1.95,1.98,1.95,1.98,2697,0
2013-09-06,1.98,1.98,1.979,1.98,4300,0
2013-09-09,1.96,1.96,1.92,1.93,2968,0
2013-09-10,2,2,1.91,1.91,8539,0
2013-09-11,2,2,1.9,1.9,5104,0
2013-09-12,1.9,1.94,1.9,1.9328,400,0
2013-09-13,1.94,1.94,1.94,1.94,1226,0
2013-09-16,1.95,1.9501,1.95,1.95,1806,0
2013-09-18,1.99,1.99,1.99,1.99,100,0
2013-09-20,2,2,1.99,2,22322,0
2013-09-23,2,2.01,2,2.01,5492,0
2013-09-24,2,2.09,2,2.07,63872,0
2013-09-25,2.12,2.19,2.07,2.1,40900,0
2013-09-26,2.02,2.08,2.01,2.01,36234,0
2013-09-27,2,2.01,1.92,1.95,17900,0
2013-09-30,2,2.04,2,2,12100,0
2013-10-01,2,2.14,2,2.12,19600,0
2013-10-02,2.05,2.11,2.05,2.11,16600,0
2013-10-03,2.04,2.07,2.04,2.06,1800,0
2013-10-04,2.02,2.5,2.02,2.48,155102,0
2013-10-07,2.55,2.99,2.36,2.55,358800,0
2013-10-08,2.56,2.64,2.27,2.39,61600,0
2013-10-09,2.37,2.42,2.34,2.42,16100,0
2013-10-10,2.4,2.42,2.33,2.42,22400,0
2013-10-11,2.35,2.42,2.35,2.39,15900,0
2013-10-14,2.35,2.48,2.35,2.45,19300,0
2013-10-15,2.47,2.48,2.35,2.38,24500,0
2013-10-16,2.41,2.41,2.36,2.39,8800,0
2013-10-17,2.45,2.45,2.42,2.42,1000,0
2013-10-18,2.41,2.45,2.35,2.4,11200,0
2013-10-21,2.35,2.45,2.29,2.35,9500,0
2013-10-22,2.39,2.39,2.37,2.38,2200,0
2013-10-23,2.35,2.37,2.27,2.32,14000,0
2013-10-24,2.31,2.4,2.28,2.4,11300,0
2013-10-25,2.36,2.37,2.36,2.37,200,0
2013-10-28,2.28,2.32,2.28,2.28,4800,0
2013-10-29,2.25,2.62,2.25,2.45,24600,0
2013-10-30,2.17,2.34,2.17,2.31,40600,0
2013-10-31,2.32,2.331,2.32,2.331,4900,0
2013-11-01,2.28,2.29,2.19,2.19,31000,0
2013-11-04,2.17,2.2,2.17,2.17,14200,0
2013-11-05,2.17,2.17,2.12,2.17,18500,0
2013-11-06,2.16,2.1699,2.15,2.1501,5980,0
2013-11-07,2.15,2.16,2.14,2.14,22800,0
2013-11-08,2.159,2.22,2.159,2.22,23334,0
2013-11-11,2.19,2.2,2.19,2.2,500,0
2013-11-12,2.18,2.21,2.17,2.17,1500,0
2013-11-13,2.17,2.18,2.15,2.16,7500,0
2013-11-14,2.21,2.34,2.21,2.26,32500,0
2013-11-15,2.3126,2.3601,2.27,2.27,8233,0
2013-11-18,2.27,2.33,2.27,2.33,2100,0
2013-11-19,2.3,2.3,2.3,2.3,100,0
2013-11-20,2.32,2.34,2.31,2.34,400,0
2013-11-21,2.35,2.351,2.35,2.35,9956,0
2013-11-22,2.35,2.35,2.3,2.32,1400,0
2013-11-25,2.3001,2.3001,2.3001,2.3001,334,0
2013-11-26,2.33,2.36,2.33,2.36,8800,0
2013-11-27,2.31,2.341,2.31,2.34,4098,0
2013-11-29,2.34,2.38,2.34,2.35,2630,0
2013-12-03,2.34,2.38,2.34,2.35,8600,0
2013-12-04,2.34,2.34,2.34,2.34,1000,0
2013-12-06,2.37,2.38,2.36,2.36,2600,0
2013-12-10,2.39,2.4,2.39,2.39,2800,0
2013-12-11,2.3601,2.3701,2.3601,2.37,3000,0
2013-12-12,2.36,2.39,2.36,2.39,2000,0
2013-12-13,2.39,2.4,2.39,2.39,1500,0
2013-12-16,2.42,2.49,2.42,2.49,1800,0
2013-12-17,2.4,2.4,2.35,2.36,10400,0
2013-12-18,2.4,2.4,2.35,2.35,12289,0
2013-12-19,2.3,2.33,2.2601,2.32,15422,0
2013-12-20,2.27,2.27,2.24,2.27,2100,0
2013-12-23,2.25,2.32,2.25,2.32,62400,0
2013-12-24,2.32,2.39,2.27,2.369,8415,0
2013-12-26,2.37,2.45,2.37,2.41,23100,0
2013-12-27,2.44,2.45,2.4,2.43,21868,0
2013-12-30,2.28,2.4,2.27,2.34,14800,0
2013-12-31,2.32,2.54,2.31,2.43,17600,0
2014-01-02,2.3,2.43,2.3,2.37,26233,0
2014-01-03,2.3801,2.43,2.3801,2.43,6142,0
2014-01-06,2.43,2.58,2.4299,2.55,22740,0
2014-01-07,2.55,2.69,2.55,2.65,98200,0
2014-01-08,2.67,2.94,2.67,2.85,76900,0
2014-01-09,2.77,2.87,2.77,2.87,18000,0
2014-01-10,2.8,2.88,2.75,2.83,23094,0
2014-01-13,2.83,2.85,2.75,2.75,15700,0
2014-01-14,2.82,2.8301,2.82,2.83,5780,0
2014-01-15,2.83,2.85,2.83,2.83,10100,0
2014-01-17,2.81,2.81,2.75,2.75,1700,0
2014-01-21,2.72,2.8501,2.5501,2.66,21889,0
2014-01-22,2.66,3.8,2.66,3.77,660400,0
2014-01-23,3.52,3.6,3.12,3.35,676000,0
2014-01-24,3.4,3.6,3.29,3.57,437500,0
2014-01-27,3.64,3.65,3.3,3.37,151000,0
2014-01-28,3.38,3.38,3.05,3.17,90100,0
2014-01-29,3.14,3.32,3.1,3.15,66011,0
2014-01-30,3.15,3.35,3.11,3.29,48300,0
2014-01-31,3.16,3.16,3.03,3.03,24400,0
2014-02-03,3.06,3.15,2.99,3.01,67996,0
2014-02-04,3.06,3.15,3.02,3.05,29265,0
2014-02-05,3.04,3.11,2.95,2.95,63782,0
2014-02-06,2.92,2.95,2.9,2.95,28757,0
2014-02-07,2.66,2.66,2.5,2.59,121612,0
2014-02-10,2.55,2.58,2.51,2.51,29667,0
2014-02-11,2.5,2.56,2.41,2.51,55153,0
2014-02-12,2.5,2.511,2.43,2.43,25900,0
2014-02-13,2.42,2.4799,2.41,2.43,29473,0
2014-02-14,2.45,2.45,2.4,2.42,22835,0
2014-02-18,2.41,2.45,2.4,2.42,42725,0
2014-02-19,2.46,2.5,2.4301,2.4699,26390,0
2014-02-20,2.53,2.54,2.44,2.44,31850,0
2014-02-21,2.45,2.52,2.45,2.45,10653,0
2014-02-24,2.4601,2.4801,2.44,2.44,23221,0
2014-02-25,2.5,2.5,2.3,2.35,49917,0
2014-02-26,2.23,2.39,2.21,2.25,45629,0
2014-02-27,2.22,2.31,2.22,2.2901,25312,0
2014-02-28,2.28,2.3301,2.25,2.25,19384,0
2014-03-03,2.25,2.2675,2.23,2.24,25681,0
2014-03-04,2.32,2.32,2.25,2.25,4800,0
2014-03-05,2.3,2.31,2.25,2.25,19885,0
2014-03-06,2.26,2.3099,2.25,2.28,17887,0
2014-03-07,2.2999,2.2999,2.21,2.2401,51001,0
2014-03-10,2.19,2.27,2.19,2.2601,22758,0
2014-03-11,2.26,2.27,2.2299,2.23,16514,0
2014-03-12,2.24,2.25,2.15,2.22,12132,0
2014-03-13,2.16,2.249,2.16,2.2399,11966,0
2014-03-14,2.23,2.25,2.22,2.24,25658,0
2014-03-17,2.18,2.27,2.18,2.21,47158,0
2014-03-18,2.25,2.25,2.19,2.23,26700,0
2014-03-19,2.25,2.26,2.24,2.24,15279,0
2014-03-20,2.24,2.29,2.17,2.28,26527,0
2014-03-21,2.3,2.3,2.16,2.19,42097,0
2014-03-24,2.17,2.17,2.11,2.15,16880,0
2014-03-25,2.1,2.1201,2.088,2.09,6054,0
2014-03-26,1.98,2.14,1.95,2.09,10800,0
2014-03-28,2.08,2.08,2.0101,2.0399,4569,0
2014-03-31,2.05,2.12,1.99,1.99,7095,0
2014-04-01,2.13,2.13,2.0638,2.08,578,0
2014-04-02,2.08,2.19,2.05,2.19,26914,0
2014-04-03,2.1499,2.17,2.1499,2.167,13747,0
2014-04-04,2.07,2.12,2.06,2.12,6872,0
2014-04-07,2.03,2.06,1.97,2.01,35338,0
2014-04-08,2.01,2.02,2.01,2.02,667,0
2014-04-09,2.1199,2.1199,2.02,2.0601,9536,0
2014-04-10,2.01,2.07,2.01,2.01,18878,0
2014-04-11,2.049,2.05,2.049,2.05,4900,0
2014-04-14,2.039,2.05,2.039,2.04,6734,0
2014-04-15,2.04,2.04,1.99,2.03,15287,0
2014-04-16,2.03,2.05,2,2.0299,29528,0
2014-04-17,2.02,2.0301,2.02,2.03,21962,0
2014-04-21,2.039,2.06,2.039,2.04,1995,0
2014-04-22,2.05,2.05,2.019,2.0499,4258,0
2014-04-23,2,2.03,1.96,2.02,18160,0
2014-04-24,2.03,2.1,2.03,2.09,28912,0
2014-04-25,2.11,2.19,2.11,2.19,16402,0
2014-04-28,2.19,2.2,2.051,2.051,9310,0
2014-04-29,2.06,2.07,2.06,2.07,880,0
2014-04-30,2.0301,2.0301,2.01,2.02,6259,0
2014-05-01,2.07,2.07,1.91,2.05,33290,0
2014-05-02,2.09,2.2237,2.09,2.1,3548,0
2014-05-05,2.14,2.189,2.0501,2.1697,6241,0
2014-05-06,2.17,2.34,2.17,2.22,32603,0
2014-05-07,2.23,2.23,2.17,2.2,6026,0
2014-05-08,2.2297,2.24,2.1701,2.2,17192,0
2014-05-09,2.15,2.17,2.15,2.17,1249,0
2014-05-12,2.29,2.36,2.1801,2.3,28504,0
2014-05-13,2.25,2.3,2.1001,2.17,9736,0
2014-05-14,2.3,2.3,2.13,2.18,5375,0
2014-05-15,2.19,2.19,1.9,1.9,9108,0
2014-05-16,1.95,2.05,1.95,2.0499,19261,0
2014-05-19,1.99,2.0801,1.99,2.0801,11323,0
2014-05-20,2.1,2.19,2.0501,2.12,10916,0
2014-05-21,2.06,2.09,2.06,2.06,3415,0
2014-05-22,2.06,2.12,2.06,2.1,6328,0
2014-05-23,2.0604,2.0604,2.05,2.05,5999,0
2014-05-27,2.0706,2.115,2.0706,2.115,747,0
2014-05-28,2.11,2.14,2.11,2.13,1265,0
2014-05-29,2.1,2.14,2.1,2.12,874,0
2014-05-30,2.1201,2.1201,2.05,2.05,9701,0
2014-06-02,2.05,2.05,2.05,2.05,500,0
2014-06-03,2.05,2.11,2.05,2.11,950,0
2014-06-04,2.0601,2.0601,2.06,2.06,2097,0
2014-06-05,2.04,2.04,2.04,2.04,100,0
2014-06-06,2.0103,2.0701,2.0103,2.03,18800,0
2014-06-09,2.01,2.046,2.01,2.01,5779,0
2014-06-10,2.04,2.04,2.01,2.04,10800,0
2014-06-11,2.04,2.08,2.04,2.08,700,0
2014-06-12,2.05,2.05,2.049,2.049,1034,0
2014-06-13,2.15,2.15,2.0101,2.0101,394,0
2014-06-16,2,2.05,1.989,1.99,12426,0
2014-06-17,2.09,2.09,2.05,2.05,392,0
2014-06-18,2.08,2.1,2.0799,2.1,1378,0
2014-06-19,2.11,2.1101,2.11,2.1101,3005,0
2014-06-20,2.12,2.12,2.09,2.09,6692,0
2014-06-23,2.08,2.08,2.08,2.08,257,0
2014-06-24,2.09,2.14,2.09,2.13,14236,0
2014-06-25,2.1,2.13,2.07,2.13,6641,0
2014-06-26,2.07,2.32,2.05,2.2201,36068,0
2014-06-27,2.18,2.27,2.18,2.18,12207,0
2014-06-30,2.11,2.1399,2.08,2.1,9357,0
2014-07-01,2.05,2.09,2.02,2.05,16831,0
2014-07-02,2.03,2.1,2,2.05,13700,0
2014-07-03,2.05,2.19,2.011,2.15,18387,0
2014-07-07,2.1,2.1001,2.1,2.1001,653,0
2014-07-08,2.1,2.1001,1.97,2.05,13256,0
2014-07-09,2.05,2.11,1.9814,2.039,29390,0
2014-07-10,1.9801,2.0499,1.98,2.0499,9396,0
2014-07-11,2.04,2.07,2.04,2.06,2074,0
2014-07-14,2.071,2.071,2.02,2.02,4300,0
2014-07-15,2.06,2.07,2.02,2.05,7145,0
2014-07-16,2.01,2.06,2.01,2.01,1997,0
2014-07-17,2.05,2.07,2.041,2.048,4210,0
2014-07-18,2.046,2.19,2.046,2.14,47886,0
2014-07-21,2.21,2.28,2.16,2.2599,71744,0
2014-07-22,2.23,2.23,2.14,2.14,12265,0
2014-07-23,2.1,2.2,2.09,2.2,30491,0
2014-07-24,2.22,2.26,2.12,2.2299,24487,0
2014-07-25,2.25,2.25,2.13,2.1624,23567,0
2014-07-28,2.15,2.15,2.11,2.15,24217,0
2014-07-29,2.21,2.21,2.13,2.1899,10383,0
2014-07-30,2.12,2.21,2.12,2.19,2836,0
2014-07-31,2.07,2.21,2.07,2.15,25639,0
2014-08-01,2.22,2.22,2.04,2.08,11495,0
2014-08-04,2.1399,2.1544,2.1399,2.1401,13530,0
2014-08-05,2.11,2.23,2.05,2.05,10164,0
2014-08-06,2.05,2.18,2.0489,2.18,16061,0
2014-08-07,2.16,2.2,2.11,2.11,21697,0
2014-08-08,2.1,2.18,2.1,2.15,24508,0
2014-08-11,2.17,2.17,2.17,2.17,496,0
2014-08-12,2.18,2.18,2.13,2.13,402,0
2014-08-13,2.11,2.16,2.11,2.11,2809,0
2014-08-14,2.18,2.215,2.15,2.215,2801,0
2014-08-15,2.12,2.21,2.12,2.12,6112,0
2014-08-18,2.18,2.18,2.14,2.14,1405,0
2014-08-19,2.16,2.16,2.16,2.16,1700,0
2014-08-20,2.11,2.12,2.1,2.11,1155,0
2014-08-21,2.1,2.12,2.1,2.12,400,0
2014-08-22,2.1,2.1142,2.1,2.1,4330,0
2014-08-25,2.11,2.11,2.11,2.11,207,0
2014-08-26,2.1,2.12,2.0501,2.08,8626,0
2014-08-28,2.06,2.06,2.06,2.06,300,0
2014-08-29,2.07,2.07,2.04,2.06,10651,0
2014-09-02,2.0452,2.09,2.0452,2.05,11850,0
2014-09-03,2.05,2.06,2.04,2.06,6800,0
2014-09-04,2.05,2.05,2.0499,2.05,3650,0
2014-09-05,2.07,2.07,2.02,2.07,7700,0
2014-09-08,2.05,2.0501,2.04,2.05,14778,0
2014-09-09,2.04,2.07,2.04,2.06,35610,0
2014-09-10,2.06,2.15,2.06,2.147,21797,0
2014-09-11,2.07,2.13,2.06,2.07,2303,0
2014-09-12,2.14,2.19,2.11,2.14,5313,0
2014-09-15,2.11,2.1775,2.1,2.11,30278,0
2014-09-16,2.165,2.2,2.165,2.18,9426,0
2014-09-17,2.181,2.187,2.18,2.1801,5989,0
2014-09-18,2.2,2.24,2.2,2.2,23242,0
2014-09-19,2.95,3.94,2.66,2.79,5321452,0
2014-09-22,2.83,2.9,2.41,2.5,383766,0
2014-09-23,2.5,2.5,2.32,2.42,173437,0
2014-09-24,2.4,2.43,2.26,2.3199,46639,0
2014-09-25,2.27,2.3,2.26,2.2815,23986,0
2014-09-26,2.29,2.55,2.26,2.26,35071,0
2014-09-29,2.27,2.35,2.25,2.32,47575,0
2014-09-30,2.37,2.37,2.25,2.28,58666,0
2014-10-01,2.29,2.29,2.18,2.25,42029,0
2014-10-02,2.28,2.29,2.22,2.28,30567,0
2014-10-03,2.25,2.3198,2.19,2.28,11880,0
2014-10-06,2.29,2.3301,2.26,2.31,36906,0
2014-10-07,2.29,2.29,2.2201,2.24,14292,0
2014-10-08,2.2699,2.2699,2.2,2.25,29518,0
2014-10-09,2.21,2.25,2.15,2.241,25451,0
2014-10-10,2.25,2.29,2.2101,2.29,8417,0
2014-10-13,2.2955,2.2955,2.22,2.24,6251,0
2014-10-14,2.3,2.3,2.24,2.24,1939,0
2014-10-15,2.18,2.23,2.15,2.16,27353,0
2014-10-16,2.14,2.24,2.14,2.236,7144,0
2014-10-17,2.14,2.25,2.12,2.21,9583,0
2014-10-20,2.2,2.228,2.2,2.21,748,0
2014-10-21,2.33,2.34,2.21,2.22,4500,0
2014-10-22,2.21,2.224,2.21,2.21,6865,0
2014-10-23,2.19,2.24,2.19,2.24,12995,0
2014-10-24,2.25,2.3,2.25,2.3,9328,0
2014-10-27,2.3001,2.3001,2.2939,2.3,1875,0
2014-10-28,2.27,2.31,2.27,2.27,4800,0
2014-10-29,2.25,2.3,2.25,2.27,9180,0
2014-10-30,2.28,2.48,2.27,2.48,2046,0
2014-10-31,2.46,2.46,2.28,2.43,15108,0
2014-11-03,2.36,2.36,2.3,2.31,4721,0
2014-11-04,2.36,2.41,2.32,2.41,6479,0
2014-11-05,2.46,2.46,2.31,2.32,3386,0
2014-11-06,2.49,2.57,2.37,2.51,62120,0
2014-11-07,2.51,2.62,2.45,2.46,14402,0
2014-11-10,2.55,2.6,2.47,2.51,6533,0
2014-11-11,2.5101,2.57,2.48,2.5064,15100,0
2014-11-12,2.45,2.64,2.45,2.63,16549,0
2014-11-13,2.55,2.61,2.52,2.52,12951,0
2014-11-14,2.45,2.45,2.32,2.37,32352,0
2014-11-18,2.27,2.324,2.19,2.22,21382,0
2014-11-19,2.24,2.39,2.24,2.39,5312,0
2014-11-20,2.28,2.38,2.28,2.299,10610,0
2014-11-21,2.38,2.38,2.3,2.3048,2881,0
2014-11-24,2.31,2.31,2.2,2.2201,4700,0
2014-11-25,2.2401,2.34,2.2401,2.34,2767,0
2014-12-01,2.3,2.32,2.21,2.27,14590,0
2014-12-02,2.27,2.3,2.27,2.3,7149,0
2014-12-03,2.29,2.34,2.29,2.31,6923,0
2014-12-04,2.3,2.3,2.22,2.29,14362,0
2014-12-05,2.3101,2.3112,2.3101,2.3112,3100,0
2014-12-08,2.29,2.3,2.29,2.3,7035,0
2014-12-09,2.29,2.37,2.29,2.37,3050,0
2014-12-10,2.3374,2.3899,2.3374,2.3899,3020,0
2014-12-11,2.361,2.361,2.35,2.35,1250,0
2014-12-12,2.3,2.31,2.3,2.3,721,0
2014-12-15,2.2999,2.3037,2.2999,2.3,2888,0
2014-12-16,2.35,2.35,2.35,2.35,2545,0
2014-12-17,2.31,2.31,2.301,2.31,452,0
2014-12-18,2.31,2.31,2.31,2.31,116,0
2014-12-19,2.31,2.33,2.29,2.33,3810,0
2014-12-22,2.3,2.32,2.3,2.31,2222,0
2014-12-23,2.34,2.34,2.32,2.32,1161,0
2014-12-24,2.31,2.35,2.31,2.35,3337,0
2014-12-26,2.3,2.45,2.3,2.45,600,0
2014-12-29,2.469,2.469,2.3501,2.3796,724,0
2014-12-30,2.39,2.4501,2.381,2.4005,1644,0
2014-12-31,2.485,2.485,2.4001,2.47,1284,0
2015-01-02,2.45,2.5,2.37,2.45,1885,0
2015-01-05,2.5,2.57,2.4,2.4,34196,0
2015-01-06,2.414,2.551,2.414,2.54,8986,0
2015-01-07,2.42,2.5,2.42,2.4899,2700,0
2015-01-08,2.47,2.47,2.4101,2.45,1784,0
2015-01-09,2.41,2.53,2.41,2.518,2699,0
2015-01-12,2.41,2.4201,2.41,2.4201,2100,0
2015-01-13,2.43,2.43,2.42,2.42,2890,0
2015-01-14,2.48,2.48,2.41,2.41,6866,0
2015-01-15,2.4299,2.48,2.4299,2.46,11900,0
2015-01-16,2.46,2.496,2.46,2.47,372,0
2015-01-20,2.44,2.46,2.44,2.46,1400,0
2015-01-21,2.4305,2.55,2.42,2.464,47069,0
2015-01-22,2.471,2.471,2.471,2.471,1700,0
2015-01-23,2.48,2.48,2.48,2.48,914,0
2015-01-26,2.49,2.5,2.48,2.48,1500,0
2015-01-27,2.421,2.4667,2.42,2.4408,6762,0
2015-01-28,2.44,2.44,2.3189,2.37,43180,0
2015-01-29,2.34,2.37,2.32,2.37,1750,0
2015-01-30,2.38,2.38,2.38,2.38,300,0
2015-02-02,2.36,2.36,2.36,2.36,630,0
2015-02-03,2.37,2.4599,2.3601,2.39,1267,0
2015-02-04,2.4199,2.4199,2.38,2.4,4710,0
2015-02-05,2.42,2.451,2.42,2.44,6850,0
2015-02-06,2.45,2.47,2.45,2.47,1150,0
2015-02-09,2.47,2.47,2.46,2.47,8870,0
2015-02-10,2.48,2.48,2.46,2.4648,4918,0
2015-02-11,2.34,2.3996,2.34,2.3996,9569,0
2015-02-12,2.39,2.39,2.35,2.3601,5604,0
2015-02-13,2.39,2.4242,2.39,2.4,26290,0
2015-02-17,2.34,2.3672,2.32,2.3455,14594,0
2015-02-18,2.3001,2.33,2.3001,2.32,9500,0
2015-02-19,2.31,2.3101,2.26,2.26,12050,0
2015-02-20,2.28,2.2999,2.28,2.28,3600,0
2015-02-23,2.28,2.28,2.2064,2.208,12741,0
2015-02-24,2.15,2.2195,2.15,2.17,20872,0
2015-02-25,2.17,2.27,2.09,2.12,88071,0
2015-02-26,2.1,2.14,2.05,2.095,22205,0
2015-02-27,2.0934,2.0999,2.05,2.08,8240,0
2015-03-02,2.08,2.14,2.08,2.12,6500,0
2015-03-03,2.12,2.13,2.08,2.08,14500,0
2015-03-04,2.11,2.12,2,2.04,23600,0
2015-03-05,2.06,2.06,2.05,2.05,8200,0
2015-03-06,2.03,2.06,2.03,2.06,4400,0
2015-03-09,2.04,2.11,2.04,2.07,18500,0
2015-03-10,2.08,2.35,2.08,2.15,39100,0
2015-03-11,2.18,2.18,2.11,2.11,4200,0
2015-03-12,2.1,2.11,2.1,2.11,8000,0
2015-03-13,2.06,2.1,2.06,2.1,3600,0
2015-03-16,2.19,2.22,2.19,2.21,3300,0
2015-03-17,2.14,2.27,2.12,2.25,15100,0
2015-03-18,2.2,2.2,2.14,2.14,2500,0
2015-03-19,2.27,2.28,2.27,2.28,1500,0
2015-03-20,2.27,2.34,2.19,2.19,8600,0
2015-03-23,2.12,2.15,2.12,2.15,900,0
2015-03-24,2.11,2.11,2.03,2.03,22300,0
2015-03-25,2.1,2.24,2.1,2.13,5700,0
2015-03-27,2.1,2.1,2.09,2.1,2300,0
2015-03-30,2.09,2.1,2.04,2.05,2900,0
2015-03-31,2.05,2.06,2.03,2.06,10589,0
2015-04-01,2.01,2.06,2.01,2.06,2900,0
2015-04-02,2.09,2.09,2.06,2.06,800,0
2015-04-06,2.18,2.18,2.04,2.15,3600,0
2015-04-07,2.09,2.09,2.06,2.07,4705,0
2015-04-08,2.04,2.04,2.04,2.04,100,0
2015-04-09,2.07,2.11,2.05,2.11,1350,0
2015-04-10,2.06,2.12,2.06,2.07,4800,0
2015-04-13,2.09,2.1,2.06,2.06,1300,0
2015-04-14,2.07,2.1,2.07,2.1,600,0
2015-04-15,2.1,2.1,2.1,2.1,1041,0
2015-04-16,2.08,2.08,2.08,2.08,100,0
2015-04-17,2.1,2.1,1.99,2.01,55400,0
2015-04-20,2,2.06,2,2.06,6746,0
2015-04-21,2.09,2.09,2.08,2.09,1100,0
2015-04-22,2.1,2.1,2.1,2.1,100,0
2015-04-23,2.08,2.1,2.05,2.1,6400,0
2015-04-27,2.03,2.05,2.01,2.04,6800,0
2015-04-28,2.0795,2.0795,2.0577,2.0577,1192,0
2015-04-30,2.01,2.01,2,2.01,2800,0
2015-05-01,2,2,2,2,500,0
2015-05-04,2.01,2.01,2.01,2.01,100,0
2015-05-05,2.01,2.02,2,2,2800,0
2015-05-06,2,2.002,2,2.002,1700,0
2015-05-07,2.0148,2.1001,2,2.092,21845,0
2015-05-08,2.04,2.04,2.04,2.04,3300,0
2015-05-11,2.04,2.09,2.03,2.03,1400,0
2015-05-12,2.04,2.1,2.03,2.1,8745,0
2015-05-13,2.03,2.03,2.03,2.03,2200,0
2015-05-14,2.07,2.1,2.03,2.04,6500,0
2015-05-15,2.49,2.49,2.09,2.19,85137,0
2015-05-18,2.4,2.4,2.25,2.29,13890,0
2015-05-19,2.121,2.22,2.121,2.1401,1945,0
2015-05-20,2.2,2.3,2.2,2.3,11000,0
2015-05-21,2.25,2.26,2.25,2.25,2100,0
2015-05-22,2.25,2.29,2.25,2.29,2400,0
2015-05-26,2.29,2.32,2.25,2.32,14331,0
2015-05-27,2.39,2.39,2.32,2.33,1100,0
2015-05-28,2.3201,2.3201,2.27,2.31,6228,0
2015-05-29,2.23,2.33,2.22,2.27,7500,0
2015-06-01,2.28,2.29,2.27,2.29,1193,0
2015-06-02,2.29,2.3601,2.29,2.32,6495,0
2015-06-03,2.3,2.4,2.29,2.38,15100,0
2015-06-04,2.35,2.42,2.35,2.42,6100,0
2015-06-05,2.4,2.42,2.33,2.42,4400,0
2015-06-08,2.42,2.43,2.38,2.38,6400,0
2015-06-09,2.35,2.37,2.35,2.37,3400,0
2015-06-10,2.39,2.42,2.3899,2.3899,4939,0
2015-06-11,2.37,2.4,2.23,2.29,15688,0
2015-06-12,2.34,2.34,2.33,2.34,2200,0
2015-06-15,2.24,2.31,2.24,2.27,5300,0
2015-06-16,2.26,2.33,2.22,2.28,3986,0
2015-06-17,2.23,2.28,2.23,2.27,2600,0
2015-06-18,2.31,2.31,2.31,2.31,100,0
2015-06-19,2.31,2.31,2.27,2.29,5000,0
2015-06-22,2.29,2.34,2.29,2.32,2900,0
2015-06-23,2.3,2.32,2.3,2.32,2386,0
2015-06-24,2.34,2.34,2.33,2.33,400,0
2015-06-25,2.32,2.32,2.3,2.31,6100,0
2015-06-26,2.3,2.3,2.3,2.3,3900,0
2015-06-29,2.29,2.3,2.25,2.3,5900,0
2015-06-30,2.3,2.34,2.3,2.34,5900,0
2015-07-01,2.38,2.46,2.37,2.37,22300,0
2015-07-02,2.46,2.47,2.35,2.43,7300,0
2015-07-06,2.42,2.42,2.34,2.34,9000,0
2015-07-07,2.35,2.36,2.35,2.35,2900,0
2015-07-08,2.35,2.38,2.34,2.34,3200,0
2015-07-09,2.34,2.35,2.34,2.35,5400,0
2015-07-10,2.33,2.36,2.33,2.36,1100,0
2015-07-13,2.35,2.37,2.35,2.37,2600,0
2015-07-14,2.35,2.35,2.3412,2.3499,2540,0
2015-07-15,2.35,2.3601,2.35,2.36,1068,0
2015-07-16,2.35,2.35,2.33,2.34,5500,0
2015-07-17,2.31,2.34,2.31,2.34,2600,0
2015-07-20,2.34,2.37,2.3,2.37,8200,0
2015-07-21,2.33,2.34,2.31,2.34,800,0
2015-07-22,2.35,2.39,2.35,2.35,3900,0
2015-07-23,2.44,2.44,2.37,2.38,9300,0
2015-07-24,2.39,2.39,2.31,2.31,9800,0
2015-07-27,2.3,2.33,2.3,2.32,3200,0
2015-07-28,2.34,2.34,2.3,2.3,10600,0
2015-07-29,2.31,2.35,2.31,2.33,11800,0
2015-07-30,2.33,2.33,2.33,2.33,2500,0
2015-07-31,2.33,2.34,2.33,2.33,11700,0
2015-08-03,2.33,2.3301,2.3,2.3,4753,0
2015-08-04,2.33,2.33,2.32,2.32,4400,0
2015-08-05,2.33,2.33,2.33,2.33,2400,0
2015-08-06,2.32,2.32,2.31,2.31,6340,0
2015-08-07,2.3,2.31,2.3,2.3,6200,0
2015-08-10,2.3,2.31,2.3,2.31,9700,0
2015-08-11,2.31,2.31,2.2904,2.2904,500,0
2015-08-12,2.31,2.32,2.3,2.32,15500,0
2015-08-13,2.32,2.32,2.3,2.3,8900,0
2015-08-14,2.33,2.33,2.33,2.33,2000,0
2015-08-17,2.3,2.32,2.3,2.3,5100,0
2015-08-18,2.31,2.34,2.31,2.34,3800,0
2015-08-19,2.34,2.34,2.34,2.34,100,0
2015-08-20,2.3,2.34,2.3,2.3,4500,0
2015-08-21,2.27,2.3,2.22,2.3,17300,0
2015-08-24,2.3,2.32,2.3,2.3,13632,0
2015-08-25,2.32,2.34,2.3,2.34,5700,0
2015-08-26,2.34,2.34,2.34,2.34,3500,0
2015-08-27,2.34,2.34,2.34,2.34,400,0
2015-08-28,2.3,2.35,2.3,2.34,8600,0
2015-09-01,2.36,2.38,2.34,2.34,1900,0
2015-09-02,2.38,2.38,2.35,2.35,800,0
2015-09-03,2.34,2.34,2.33,2.33,4600,0
2015-09-04,2.33,2.35,2.33,2.35,6300,0
2015-09-08,2.38,2.38,2.37,2.37,3000,0
2015-09-09,2.34,2.36,2.34,2.36,1100,0
2015-09-10,2.33,2.39,2.31,2.31,3340,0
2015-09-11,2.27,2.33,2.26,2.32,10000,0
2015-09-14,2.33,2.33,2.3,2.32,16100,0
2015-09-15,2.32,2.32,2.3,2.3,16300,0
2015-09-16,2.32,2.35,2.32,2.35,1500,0
2015-09-17,2.35,2.3668,2.35,2.3668,8223,0
2015-09-18,2.5,3.07,2.48,2.54,247900,0
2015-09-21,2.62,2.65,2.53,2.56,41200,0
2015-09-22,2.57,2.57,2.47,2.52,18500,0
2015-09-23,2.53,2.58,2.5,2.5198,10974,0
2015-09-24,2.5,2.5,2.39,2.5,25589,0
2015-09-25,2.5,2.59,2.5,2.57,12000,0
2015-09-28,2.5474,2.55,2.5001,2.55,3758,0
2015-09-29,2.55,2.59,2.33,2.41,44900,0
2015-09-30,2.45,2.46,2.44,2.46,3400,0
2015-10-01,2.46,2.5,2.42,2.42,1100,0
2015-10-02,2.43,2.45,2.37,2.37,13900,0
2015-10-05,2.436,2.484,2.41,2.41,3811,0
2015-10-06,2.4,2.46,2.38,2.43,20300,0
2015-10-07,2.52,2.66,2.49,2.49,19800,0
2015-10-08,2.5,2.57,2.49,2.49,4600,0
2015-10-09,2.51,2.53,2.5,2.52,12000,0
2015-10-12,2.51,2.5121,2.5,2.51,1028,0
2015-10-13,2.51,2.53,2.51,2.51,600,0
2015-10-14,2.52,2.52,2.5,2.52,7200,0
2015-10-15,2.54,2.54,2.54,2.54,200,0
2015-10-16,2.57,2.57,2.5,2.52,11200,0
2015-10-19,2.54,2.58,2.54,2.56,1909,0
2015-10-20,2.7,2.7,2.5,2.533,5980,0
2015-10-21,2.56,2.56,2.53,2.53,400,0
2015-10-22,2.55,2.55,2.53,2.54,1700,0
2015-10-23,2.57,2.58,2.55,2.58,9700,0
2015-10-26,2.58,2.6,2.55,2.57,8400,0
2015-10-27,2.58,2.6,2.57,2.57,5100,0
2015-10-28,2.59,2.59,2.53,2.55,6100,0
2015-10-29,2.58,2.59,2.54,2.54,4900,0
2015-10-30,2.59,2.59,2.54,2.54,3000,0
2015-11-02,2.59,2.766,2.59,2.76,14723,0
2015-11-03,2.75,2.79,2.72,2.72,7700,0
2015-11-04,2.7401,2.7599,2.7401,2.75,3634,0
2015-11-05,2.75,2.81,2.75,2.75,6900,0
2015-11-06,2.85,2.85,2.77,2.78,8400,0
2015-11-09,2.7,2.72,2.69,2.72,1629,0
2015-11-10,2.74,2.74,2.69,2.74,9900,0
2015-11-11,2.75,2.75,2.65,2.7,4400,0
2015-11-12,2.65,2.68,2.55,2.55,9000,0
2015-11-13,2.63,2.63,2.53,2.55,2100,0
2015-11-16,2.56,2.56,2.5,2.5,10000,0
2015-11-17,2.52,2.53,2.52,2.53,2800,0
2015-11-18,2.5,2.53,2.5,2.5,10400,0
2015-11-19,2.51,2.51,2.48,2.48,7700,0
2015-11-20,2.45,2.47,2.45,2.45,4100,0
2015-11-23,2.45,2.45,2.45,2.45,1000,0
2015-11-24,2.31,2.42,2.31,2.42,1000,0
2015-11-25,2.38,2.38,2.38,2.38,100,0
2015-11-27,2.38,2.38,2.38,2.38,7800,0
2015-11-30,2.38,2.38,2.38,2.38,1500,0
2015-12-01,2.3907,2.4,2.3907,2.4,1125,0
2015-12-03,2.4,2.42,2.3924,2.4045,13395,0
2015-12-04,2.41,2.42,2.39,2.42,1400,0
2015-12-07,2.4,2.4,2.4,2.4,500,0
2015-12-08,2.394,2.394,2.39,2.39,200,0
2015-12-09,2.4,2.42,2.4,2.4,13000,0
2015-12-10,2.4,2.43,2.39,2.39,9900,0
2015-12-11,2.39,2.39,2.39,2.39,2900,0
2015-12-14,2.38,2.419,2.38,2.419,2636,0
2015-12-15,2.38,2.42,2.36,2.42,2800,0
2015-12-16,2.38,2.53,2.38,2.49,20600,0
2015-12-17,2.5,2.5,2.5,2.5,200,0
2015-12-18,2.45,2.45,2.45,2.45,7800,0
2015-12-21,2.43,2.43,2.43,2.43,2000,0
2015-12-22,2.48,2.5,2.48,2.5,8535,0
2015-12-23,2.44,2.49,2.4,2.4,1800,0
2015-12-24,2.45,2.45,2.45,2.45,2520,0
2015-12-28,2.45,2.47,2.4185,2.4699,3928,0
2015-12-29,2.44,2.45,2.44,2.45,5000,0
2015-12-30,2.401,2.43,2.4,2.43,5483,0
2015-12-31,2.4189,2.42,2.41,2.4158,1100,0
2016-01-04,2.4,2.4101,2.4,2.41,2872,0
2016-01-05,2.4,2.42,2.38,2.38,23505,0
2016-01-06,2.4201,2.4201,2.36,2.37,7034,0
2016-01-07,2.3,2.35,2.3,2.3399,14767,0
2016-01-08,2.34,2.4,2.33,2.4,2100,0
2016-01-11,2.3901,2.4054,2.3501,2.3503,17322,0
2016-01-12,2.3664,2.39,2.3,2.3,15397,0
2016-01-13,2.3,2.301,2.29,2.3001,9600,0
2016-01-14,2.3015,2.46,2.3,2.3,3908,0
2016-01-15,2.32,2.32,2.23,2.26,69947,0
2016-01-19,2.27,2.33,2.25,2.3,4500,0
2016-01-20,2.25,2.2815,2.24,2.24,11016,0
2016-01-21,2.25,2.31,2.25,2.2899,3900,0
2016-01-22,2.25,2.4,2.25,2.39,5589,0
2016-01-25,2.39,2.4284,2.3,2.3,6737,0
2016-01-26,2.3489,2.3489,2.31,2.31,2100,0
2016-01-27,2.3334,2.3334,2.3334,2.3334,250,0
2016-01-28,2.34,2.34,2.34,2.34,2500,0
2016-01-29,2.31,2.31,2.31,2.31,334,0
2016-02-01,2.31,2.3439,2.31,2.34,1200,0
2016-02-02,2.3496,2.3499,2.31,2.31,2643,0
2016-02-03,2.32,2.4499,2.3,2.3201,9377,0
2016-02-05,2.3512,2.3512,2.3498,2.3498,1000,0
2016-02-08,2.35,2.35,2.35,2.35,100,0
2016-02-09,2.4389,2.4987,2.37,2.45,25309,0
2016-02-10,2.4444,2.4444,2.442,2.442,1501,0
2016-02-11,2.48,2.49,2.37,2.37,1200,0
2016-02-12,2.5,3.4,2.5,2.61,433046,0
2016-02-16,2.59,2.99,2.5172,2.86,93627,0
2016-02-17,2.87,2.95,2.782,2.8828,18821,0
2016-02-18,2.9,2.9,2.8683,2.8683,5470,0
2016-02-19,2.82,2.9,2.6501,2.9,15263,0
2016-02-22,2.9099,2.9895,2.9,2.94,8456,0
2016-02-23,2.94,2.95,2.7601,2.9399,5119,0
2016-02-24,2.92,2.96,2.92,2.9501,7528,0
2016-02-25,2.95,2.96,2.866,2.89,2670,0
2016-02-26,2.8501,3.04,2.8501,3.04,39517,0
2016-02-29,3.02,3.23,3.02,3.045,38806,0
2016-03-01,3.1234,3.2,3.1234,3.1652,54061,0
2016-03-02,3.18,3.319,3.1401,3.28,28751,0
2016-03-03,3.33,3.33,3.1601,3.18,14234,0
2016-03-04,3.33,3.3311,3.17,3.245,34215,0
2016-03-07,3.27,3.29,3.2,3.29,14912,0
2016-03-08,3.2495,3.25,3.15,3.21,16745,0
2016-03-09,3.17,3.3,3.1201,3.28,20278,0
2016-03-10,3.2518,3.36,3.2499,3.36,23408,0
2016-03-11,3.36,3.36,3.2,3.21,601,0
2016-03-14,3.28,3.29,3.2,3.29,12852,0
2016-03-15,3.25,3.4,3.25,3.39,13926,0
2016-03-16,3.4,3.48,3.24,3.48,23702,0
2016-03-17,3.38,3.4467,3.3,3.3991,4025,0
2016-03-18,3.43,3.43,3.1,3.3,16828,0
2016-03-21,3.31,3.45,3.3001,3.45,13521,0
2016-03-22,3.3994,3.4,3.3571,3.3729,3041,0
2016-03-23,3.45,3.45,3.355,3.41,21582,0
2016-03-24,3.46,3.47,3.3,3.4699,4472,0
2016-03-28,3.48,3.65,3.47,3.54,35989,0
2016-03-29,3.57,3.78,3.57,3.65,44044,0
2016-03-30,3.67,3.95,3.67,3.76,66543,0
2016-03-31,3.86,3.8999,3.72,3.82,19966,0
2016-04-01,3.82,3.8999,3.82,3.85,8852,0
2016-04-04,3.9,3.9,3.7,3.74,10711,0
2016-04-05,3.72,3.72,3.51,3.6203,9317,0
2016-04-06,3.5501,3.68,3.521,3.54,20175,0
2016-04-07,3.5121,3.66,3.51,3.64,2289,0
2016-04-08,3.68,3.68,3.52,3.5601,7067,0
2016-04-11,3.62,3.7324,3.5,3.5,3610,0
2016-04-12,3.48,3.53,3.3096,3.3278,15767,0
2016-04-13,3.3787,3.4,3.3,3.33,9953,0
2016-04-14,3.13,3.432,3.11,3.35,16608,0
2016-04-15,3.3108,3.4299,3.31,3.3192,9590,0
2016-04-18,3.32,3.422,3.31,3.33,13663,0
2016-04-19,3.33,3.35,3.33,3.35,720,0
2016-04-20,3.4,3.5699,3.4,3.54,7965,0
2016-04-21,3.6,3.79,3.6,3.77,12177,0
2016-04-22,3.74,3.78,3.6101,3.78,11893,0
2016-04-25,3.71,3.74,3.63,3.7,1758,0
2016-04-26,3.71,3.714,3.65,3.65,3870,0
2016-04-27,3.7001,3.7025,3.624,3.63,5465,0
2016-04-28,3.646,3.7016,3.6101,3.6101,2877,0
2016-04-29,3.6,3.68,3.44,3.52,24036,0
2016-05-02,3.5899,3.5899,3.54,3.544,2068,0
2016-05-03,3.54,3.5795,3.53,3.5795,1930,0
2016-05-04,3.545,3.5505,3.43,3.43,8486,0
2016-05-05,3.43,3.61,3.4299,3.59,4500,0
2016-05-06,3.423,3.4838,3.4205,3.4838,900,0
2016-05-09,3.58,3.79,3.5703,3.77,32958,0
2016-05-10,3.8,3.9,3.8,3.9,42767,0
2016-05-11,3.94,3.9499,3.846,3.8699,11268,0
2016-05-12,3.8599,3.86,3.71,3.7699,7888,0
2016-05-13,3.82,4.4,3.82,4.24,210510,0
2016-05-16,4.33,4.4,4.1601,4.24,28400,0
2016-05-17,4.2816,4.34,3.99,4.0699,22422,0
2016-05-18,4.0118,4.05,3.65,3.95,29144,0
2016-05-19,3.97,4.05,3.964,3.98,7084,0
2016-05-20,3.9864,3.9999,3.7701,3.92,32617,0
2016-05-23,3.95,3.98,3.72,3.97,22266,0
2016-05-24,3.926,3.9399,3.7826,3.88,5906,0
2016-05-25,3.81,3.84,3.665,3.83,36684,0
2016-05-26,3.865,4.08,3.84,4.02,33660,0
2016-05-27,4.04,4.1128,3.77,4.08,17534,0
2016-05-31,4,4.18,4,4.08,19040,0
2016-06-01,3.99,4.33,3.94,4.28,63637,0
2016-06-02,4.3,4.3,4.0601,4.15,24434,0
2016-06-03,4.25,4.25,4,4.05,8493,0
2016-06-06,4.05,4.34,4.05,4.34,19793,0
2016-06-07,4.3,4.5,4.2666,4.3,88800,0
2016-06-08,4.31,4.65,4.25,4.64,67979,0
2016-06-09,4.65,5.12,4.5,4.75,106938,0
2016-06-10,4.81,4.89,4.51,4.73,45993,0
2016-06-13,4.81,4.98,4.51,4.72,43246,0
2016-06-14,4.75,4.97,4.62,4.75,26923,0
2016-06-15,4.8,5.24,4.7899,5.135,85476,0
2016-06-16,5.21,5.21,5.01,5.03,32991,0
2016-06-17,5.01,5.18,4.95,4.97,56536,0
2016-06-20,5.04,5.18,5,5.16,28915,0
2016-06-21,5.1,5.1,4.55,5.07,43466,0
2016-06-22,5.09,5.15,4.67,4.67,21682,0
2016-06-23,4.89,5.135,4.56,4.97,15370,0
2016-06-24,4.78,5.0906,4.63,5.07,20216,0
2016-06-27,5.18,5.18,4.73,4.96,27113,0
2016-06-28,4.96,5.18,4.958,5.18,20144,0
2016-06-29,5.2,5.62,5.06,5.61,54465,0
2016-06-30,5.7,5.87,5.37,5.56,83284,0
2016-07-01,5.6,5.7,5.42,5.5299,15307,0
2016-07-05,5.52,5.7299,5.1138,5.4099,66106,0
2016-07-06,5.37,5.4499,4.55,5.3195,52412,0
2016-07-07,5.1935,5.3,5.17,5.195,15822,0
2016-07-08,5.23,5.5,5.1093,5.43,31492,0
2016-07-11,5.52,5.89,5.52,5.87,54191,0
2016-07-12,5.96,6.535,5.87,6.29,63480,0
2016-07-13,6.38,6.4838,6.3,6.48,42015,0
2016-07-14,6.54,6.6799,6.47,6.53,57334,0
2016-07-15,6.64,6.68,5.65,5.86,85269,0
2016-07-18,5.6,6,5.591,5.95,27679,0
2016-07-19,5.99,6.262,5.7,5.73,18734,0
2016-07-20,5.81,6.05,5.7589,5.9,18668,0
2016-07-21,5.9,6.03,5.6101,5.77,19280,0
2016-07-22,5.7,5.75,5.5001,5.55,28181,0
2016-07-25,5.47,5.48,5.27,5.41,27112,0
2016-07-26,5.4,5.49,5.351,5.46,8692,0
2016-07-27,5.43,5.55,5.22,5.55,14852,0
2016-07-28,5.52,5.615,5.46,5.5701,14233,0
2016-07-29,5.5,5.56,5.36,5.51,27289,0
2016-08-01,5.5,5.5,5.39,5.41,4363,0
2016-08-02,5.35,5.35,5,5.1499,12721,0
2016-08-03,5.01,5.1,5.01,5.08,11821,0
2016-08-04,5.05,5.12,4.9684,5.1099,9188,0
2016-08-05,5.06,5.15,4.86,4.99,17690,0
2016-08-08,4.85,4.9,4.58,4.61,102721,0
2016-08-09,4.6,4.95,4.36,4.71,80855,0
2016-08-10,4.71,4.84,4.61,4.82,8268,0
2016-08-11,4.78,4.8,4.7201,4.8,6823,0
2016-08-12,4.75,4.94,4.6338,4.79,3844,0
2016-08-15,4.71,4.83,4.7,4.72,8197,0
2016-08-16,4.64,4.8088,4.64,4.6999,13966,0
2016-08-17,4.75,4.75,4.55,4.58,23031,0
2016-08-18,4.51,4.6775,4.51,4.6,11768,0
2016-08-19,4.6,4.6605,4.6,4.6605,4070,0
2016-08-22,4.6,4.6,4.54,4.55,5117,0
2016-08-23,4.584,4.584,4.55,4.58,1533,0
2016-08-24,4.6,4.71,4.55,4.64,38665,0
2016-08-25,4.63,5.14,4.63,5.09,88557,0
2016-08-26,5.089,5.35,5.089,5.325,32540,0
2016-08-29,5.33,5.84,5.33,5.73,32472,0
2016-08-30,5.75,6.27,5.3856,5.61,117063,0
2016-08-31,5.44,5.81,5.0499,5.3899,46578,0
2016-09-01,4.96,5.31,4.95,5.21,9220,0
2016-09-02,5.2258,5.2258,5.21,5.21,2535,0
2016-09-06,5.04,5.34,5.04,5.34,23942,0
2016-09-07,5.31,5.6,5.29,5.38,19800,0
2016-09-08,5.54,5.7,5.32,5.63,15072,0
2016-09-09,5.53,5.53,5.22,5.25,11381,0
2016-09-12,5.18,5.2718,5.01,5.1501,7114,0
2016-09-13,5.19,5.2939,5.15,5.21,4819,0
2016-09-14,5.3089,5.3499,5.17,5.3499,9777,0
2016-09-15,5.3,5.42,5.211,5.35,4967,0
2016-09-16,5.53,5.73,5.03,5.19,41516,0
2016-09-19,5.17,5.192,4.7,4.87,44194,0
2016-09-20,4.8991,4.8991,4.6101,4.88,9928,0
2016-09-21,4.75,4.9601,4.6392,4.76,6011,0
2016-09-22,4.74,4.92,4.601,4.87,33201,0
2016-09-23,4.82,5.1,4.72,4.95,34973,0
2016-09-26,4.87,5.12,4.61,4.78,19561,0
2016-09-27,4.57,4.9,4.55,4.74,20368,0
2016-09-28,4.8,4.88,4.59,4.7,76672,0
2016-09-29,4.789,4.789,4.41,4.41,13814,0
2016-09-30,4.5,4.58,4.3516,4.58,13221,0
2016-10-03,4.5,4.5018,4.41,4.41,3527,0
2016-10-04,4.45,4.45,4.35,4.36,3558,0
2016-10-05,4.31,4.44,4.271,4.31,8011,0
2016-10-06,4.33,4.71,4.33,4.62,52852,0
2016-10-07,4.66,5.24,4.61,5.2,73409,0
2016-10-10,5,5.15,4.4,4.9,62186,0
2016-10-11,4.75,5.15,4.75,4.9,39854,0
2016-10-12,5.05,5.4,4.9,4.95,63840,0
2016-10-13,4.95,4.95,4.8,4.8,6986,0
2016-10-14,4.7,4.7,4.6,4.61,5547,0
2016-10-17,4.65,4.7,4.55,4.55,2144,0
2016-10-18,4.65,4.7,4.505,4.55,6820,0
2016-10-19,4.5,4.675,4.5,4.55,6632,0
2016-10-20,4.6,4.65,4.45,4.6,27497,0
2016-10-21,4.55,4.75,4.5,4.7,26794,0
2016-10-24,4.745,5,4.65,4.95,43573,0
2016-10-25,4.95,5.15,4.85,4.9,79397,0
2016-10-26,4.95,5,4.8,4.95,49199,0
2016-10-27,4.95,4.95,4.7672,4.8,40865,0
2016-10-28,4.8,4.9,4.4,4.5,72355,0
2016-10-31,4.5,4.65,4.45,4.65,6041,0
2016-11-01,4.65,4.65,4.2593,4.4,18242,0
2016-11-02,4.35,4.4,4.05,4.4,37040,0
2016-11-03,4.35,4.4,4.155,4.25,9682,0
2016-11-04,4.1,4.3,4.1,4.15,11860,0
2016-11-07,4.2,4.25,4,4.25,33224,0
2016-11-08,4.2,4.2909,3.8,4.1,35071,0
2016-11-09,4,4.277,4,4.25,16895,0
2016-11-10,4.25,4.3,4.18,4.25,3440,0
2016-11-11,4.225,4.5,4.225,4.5,8412,0
2016-11-14,4.5,4.7,4.5,4.7,20669,0
2016-11-15,4.755,4.755,4.55,4.55,8622,0
2016-11-16,4.55,4.6,4.5,4.518,4868,0
2016-11-17,4.6,4.695,4.5118,4.695,7535,0
2016-11-18,4.595,4.6,4.4,4.4,5202,0
2016-11-21,4.5,4.5,4.45,4.45,6924,0
2016-11-22,4.4,4.45,4.4,4.45,5595,0
2016-11-23,4.4634,4.5,4.225,4.4,23303,0
2016-11-25,4.5,4.5,4.5,4.5,132,0
2016-11-28,4.55,4.55,4.305,4.45,10234,0
2016-11-29,4.2678,4.4316,4.25,4.25,6373,0
2016-11-30,4.25,4.4,4.25,4.3,3243,0
2016-12-01,4.4,4.4557,4.35,4.4,3692,0
2016-12-02,4.35,4.4,4.35,4.4,2122,0
2016-12-05,4.4,4.454,4.35,4.4,9947,0
2016-12-06,4.35,4.45,4.35,4.43,2139,0
2016-12-07,4.45,4.45,4.35,4.35,3926,0
2016-12-08,4.45,4.65,4.45,4.45,15137,0
2016-12-09,4.555,4.7313,4.4,4.484,10824,0
2016-12-12,4.35,4.6725,4.25,4.6,14944,0
2016-12-13,4.65,4.65,4.65,4.65,287,0
2016-12-14,4.6,4.65,4.5,4.5,10698,0
2016-12-15,4.5,4.55,4.45,4.55,2470,0
2016-12-16,4.418,4.55,4.4,4.5,10007,0
2016-12-19,4.67,4.67,4.5,4.55,9155,0
2016-12-20,4.5,4.5,4.5,4.5,718,0
2016-12-21,4.65,4.75,4.6,4.65,8015,0
2016-12-22,4.7,4.7191,4.65,4.65,7758,0
2016-12-23,4.7,5,4.65,4.85,10191,0
2016-12-27,4.75,5,4.75,4.995,10413,0
2016-12-28,5.05,5.35,5,5.255,16062,0
2016-12-29,5.3,5.3,4.6,4.65,19116,0
2016-12-30,4.75,4.8235,4.5,4.7,21057,0
2017-01-03,4.955,5.05,4.95,5,4722,0
2017-01-04,5.1,5.35,5.05,5.3,15341,0
2017-01-05,5.45,5.45,5.15,5.15,12766,0
2017-01-06,5.25,5.5,5.25,5.35,11764,0
2017-01-09,5.35,5.45,5.35,5.4,10494,0
2017-01-10,5.35,5.484,5.3,5.35,12984,0
2017-01-11,5.3,5.5,5.25,5.5,10776,0
2017-01-12,5.4385,5.5,5.35,5.5,24998,0
2017-01-13,5.5,5.605,5.3711,5.6,15576,0
2017-01-17,5.5,5.5342,5.35,5.4,5039,0
2017-01-18,5.3,5.55,5.05,5.2,16160,0
2017-01-20,5.2,5.2,5.1,5.1,5893,0
2017-01-23,5,5.15,5,5.15,11193,0
2017-01-24,5.15,5.15,5,5.1,8678,0
2017-01-25,5.037,5.15,5,5.05,3852,0
2017-01-26,5.05,5.15,5.05,5.1,2163,0
2017-01-27,5.15,5.4,5.0999,5.325,9591,0
2017-01-30,5.25,5.25,5.15,5.25,3787,0
2017-01-31,5.25,5.3,5.15,5.25,6512,0
2017-02-01,5.15,5.195,5.15,5.15,12316,0
2017-02-02,5.2,5.25,5.1,5.25,13295,0
2017-02-03,5.45,5.45,5.2,5.4,12269,0
2017-02-06,5.4,5.4,5.25,5.25,801,0
2017-02-07,5.05,5.4058,5.05,5.4,2846,0
2017-02-08,5.5,5.5,5.3423,5.5,13696,0
2017-02-09,5.5,5.5,5.1705,5.45,9286,0
2017-02-10,5.1,5.15,4.8,4.9,65147,0
2017-02-13,4.9,5.125,4.8,5.1,13029,0
2017-02-14,5.05,5.4,5.05,5.3,10916,0
2017-02-15,5.25,5.25,5.15,5.2,2283,0
2017-02-16,5.2,5.35,5.2,5.3,8821,0
2017-02-17,5.2,5.2,5.1,5.1,5885,0
2017-02-21,5.15,5.15,5,5,18836,0
2017-02-22,5.05,5.05,5,5,6038,0
2017-02-23,5,5.05,4.85,5.05,44082,0
2017-02-24,5,5.05,4.95,5,44953,0
2017-02-27,5.05,5.05,5,5.05,17382,0
2017-02-28,5.1,5.1,4.95,5,898,0
2017-03-01,5,5.05,4.95,5,19866,0
2017-03-02,4.95,5.05,4.945,5.05,6717,0
2017-03-03,5,5.05,4.95,5.05,11607,0
2017-03-06,4.9595,5.0125,4.9595,5,2976,0
2017-03-07,4.95,4.95,4.95,4.95,200,0
2017-03-08,4.8623,4.95,4.85,4.945,5742,0
2017-03-09,4.9,4.9,4.8,4.85,2829,0
2017-03-10,4.85,4.95,4.8,4.8,1225,0
2017-03-13,4.7912,4.8,4.75,4.75,11788,0
2017-03-14,4.775,4.775,4.555,4.65,3292,0
2017-03-15,4.65,4.75,4.55,4.65,12683,0
2017-03-16,4.6,4.8,4.6,4.75,4103,0
2017-03-17,4.7,4.75,4.7,4.75,9655,0
2017-03-20,4.75,4.75,4.6979,4.7,3805,0
2017-03-21,4.7,4.7222,4.69,4.7222,882,0
2017-03-22,4.55,4.664,4.541,4.6,13457,0
2017-03-23,4.6593,4.7,4.65,4.7,5686,0
2017-03-24,4.7,4.7,4.6424,4.65,1549,0
2017-03-27,4.55,4.65,4.55,4.65,2579,0
2017-03-28,4.6,4.65,4.6,4.62,1378,0
2017-03-29,4.6,4.7,4.55,4.7,29302,0
2017-03-30,4.7,4.9,4.55,4.55,28236,0
2017-03-31,4.5955,4.6,4.5955,4.6,328,0
2017-04-03,4.55,4.5569,4.55,4.55,2627,0
2017-04-04,4.6,4.6,4.55,4.555,4181,0
2017-04-05,4.5,4.6886,4.45,4.505,5408,0
2017-04-06,4.5,4.5,4.45,4.45,3613,0
2017-04-07,4.4883,4.4883,4.45,4.45,2234,0
2017-04-11,4.4,4.4934,4.3,4.3,11626,0
2017-04-12,4.3,4.45,4.3,4.45,839,0
2017-04-13,4.5,4.5,4.5,4.5,1767,0
2017-04-17,4.5,4.6,4.5,4.55,2690,0
2017-04-18,4.5,4.7,4.5,4.65,16254,0
2017-04-19,4.6405,4.6405,4.55,4.55,2110,0
2017-04-20,4.55,4.6,4.55,4.6,3499,0
2017-04-21,4.55,4.6,4.5135,4.6,5240,0
2017-04-24,4.6867,4.7,4.65,4.655,4588,0
2017-04-25,4.6,4.7,4.55,4.65,4757,0
2017-04-26,4.65,4.75,4.65,4.75,2262,0
2017-04-27,4.8,4.8,4.7182,4.755,3882,0
2017-04-28,4.725,4.85,4.725,4.845,5007,0
2017-05-01,4.755,4.8,4.755,4.7857,1540,0
2017-05-02,4.85,4.9,4.8,4.9,4465,0
2017-05-03,4.8,4.9,4.8,4.85,12721,0
2017-05-04,4.85,4.8763,4.85,4.8763,785,0
2017-05-05,5,5,4.9,4.9,11283,0
2017-05-08,4.9,4.95,4.85,4.9,7647,0
2017-05-09,4.75,4.95,4.75,4.95,525,0
2017-05-10,4.9,5.45,4.9,5.2289,7691,0
2017-05-11,5.45,6,5.325,5.65,17796,0
2017-05-12,6,6.25,5.95,6,73686,0
2017-05-15,6.2,6.2,5.95,6.05,11633,0
2017-05-16,6,6.15,6,6.1,6322,0
2017-05-17,6,6.05,5.65,5.85,35372,0
2017-05-18,5.7,5.85,5.65,5.65,4044,0
2017-05-19,5.85,5.85,5.65,5.65,14049,0
2017-05-22,5.7,5.7,5.2927,5.2927,9881,0
2017-05-23,5.3,5.6583,5.25,5.65,10888,0
2017-05-24,5.5404,5.65,5.5404,5.65,3427,0
2017-05-25,5.6893,5.7,5.65,5.662,5507,0
2017-05-26,5.7,5.75,5.7,5.7244,1765,0
2017-05-30,5.55,5.75,5.55,5.645,4342,0
2017-05-31,5.6,5.65,5.6,5.65,3329,0
2017-06-01,5.6557,5.75,5.6557,5.75,1185,0
2017-06-02,5.7,5.7,5.65,5.65,810,0
2017-06-05,5.705,6.1,5.705,6,10550,0
2017-06-06,6,6,5.59,5.6,7438,0
2017-06-07,5.576,5.6,5.576,5.6,4414,0
2017-06-08,5.55,5.5903,5.4081,5.5,6219,0
2017-06-09,5.55,5.85,5.55,5.85,12857,0
2017-06-12,5.85,6,5.6,5.75,7216,0
2017-06-13,5.75,5.805,5.6,5.65,13293,0
2017-06-14,5.7,5.7,5.6,5.6218,1495,0
2017-06-15,5.65,5.8,5.5,5.5,9086,0
2017-06-16,5.2,5.3702,5.1255,5.3702,5440,0
2017-06-19,5.4,5.45,5.3,5.4,16158,0
2017-06-20,5.45,5.55,5.35,5.55,4842,0
2017-06-21,5.55,5.7,5.5,5.65,5934,0
2017-06-22,5.55,5.8,5.55,5.75,6571,0
2017-06-23,5.6,5.65,5.6,5.65,394,0
2017-06-26,5.6,5.8,5.35,5.8,4457,0
2017-06-27,5.75,5.9,5.75,5.9,3659,0
2017-06-28,5.8535,6.1,5.8535,6.1,9408,0
2017-06-29,6.05,6.15,5.875,6.15,17087,0
2017-06-30,6.15,6.35,6.05,6.15,11440,0
2017-07-03,6.325,6.55,6.3,6.35,17884,0
2017-07-05,6.25,6.35,6.25,6.3,3873,0
2017-07-06,6.35,6.35,6.25,6.3,1268,0
2017-07-07,6.35,6.5,6.2,6.2,9239,0
2017-07-10,6.25,6.275,6.2,6.2,7463,0
2017-07-11,6.2,6.2332,6.2,6.2,4347,0
2017-07-12,6.15,6.25,6.1,6.1,14653,0
2017-07-13,6.05,6.1,6.05,6.05,4757,0
2017-07-14,6,6.1,6,6,6375,0
2017-07-17,6.065,6.095,5.95,6.05,10219,0
2017-07-18,6.0415,6.1,5.85,5.9,12130,0
2017-07-19,6,6.1,5.95,6.05,19182,0
2017-07-20,6.1,6.3,5.95,6.3,36055,0
2017-07-21,6.3,6.4,6.2,6.3,34091,0
2017-07-24,6.4,6.4,6.25,6.3,10289,0
2017-07-25,6.3,6.3,6.25,6.25,4511,0
2017-07-26,6.35,6.35,6.1798,6.25,3400,0
2017-07-27,6.25,6.25,6.15,6.15,2470,0
2017-07-28,6.1,6.15,6.1,6.125,4655,0
2017-07-31,6.0932,6.25,6,6.2,10368,0
2017-08-01,6.1,6.15,6.1,6.1,11852,0
2017-08-02,6.1,6.15,6.0757,6.15,1621,0
2017-08-03,6.1688,6.1688,6.05,6.05,3882,0
2017-08-04,6.05,6.095,6,6.05,3610,0
2017-08-07,6.2,6.25,6.07,6.25,20646,0
2017-08-08,6.2,6.2,6.1,6.15,2021,0
2017-08-09,6.15,6.2327,6,6.1,10134,0
2017-08-10,6,6.15,5.8,6.15,24602,0
2017-08-11,6.15,6.3,6.15,6.3,9052,0
2017-08-14,6.2,6.3,6.2,6.25,2960,0
2017-08-15,6.3,6.3,6.2,6.3,3418,0
2017-08-16,6.3,6.3,6.25,6.25,3122,0
2017-08-17,6.25,6.55,6.2,6.21,118027,0
2017-08-18,6.4,6.65,6.35,6.6,52011,0
2017-08-21,6.35,6.8,6.35,6.65,57971,0
2017-08-22,6.7,6.7,6.5,6.6083,8152,0
2017-08-23,6.7,6.7,6.6,6.6,15925,0
2017-08-24,6.7,6.7,6.5,6.5,23724,0
2017-08-25,6.55,6.6854,6.35,6.45,19890,0
2017-08-28,6.75,6.75,6.6,6.693,25259,0
2017-08-29,6.7,6.75,6.4524,6.7,15367,0
2017-08-30,6.6901,6.7,6.6,6.7,10431,0
2017-08-31,6.75,6.85,6.6566,6.75,54098,0
2017-09-01,6.7,7.05,6.7,7,89753,0
2017-09-05,7.05,7.1,6.35,6.9,70301,0
2017-09-06,7,7.3,7,7.25,85889,0
2017-09-07,7.35,7.3793,7.1,7.3,26304,0
2017-09-08,7.205,7.55,7.205,7.5,43362,0
2017-09-11,7.75,7.9,7.4,7.65,42410,0
2017-09-12,7.65,7.6924,7.5,7.6,13910,0
2017-09-13,7.7,7.7,7.344,7.6,12874,0
2017-09-14,7.7,7.7,7.05,7.15,28758,0
2017-09-15,7.05,7.5,6.85,7.45,21204,0
2017-09-18,7.7,7.8,7.6273,7.7601,46355,0
2017-09-19,7.8,7.8,7.75,7.7746,5941,0
2017-09-20,7.755,7.8,7.65,7.7,22006,0
2017-09-21,7.65,7.85,7.6,7.6,17113,0
2017-09-22,7.4,7.75,7.25,7.5,27259,0
2017-09-25,7.6,7.65,7.35,7.5,18990,0
2017-09-26,7.45,7.45,7.3,7.4,8587,0
2017-09-27,7.4,7.405,7.2,7.25,11267,0
2017-09-28,7.25,7.25,7.05,7.2,10363,0
2017-09-29,7.15,7.25,7.1,7.25,25316,0
2017-10-02,7.25,7.4,7.1,7.25,47763,0
2017-10-03,7.25,7.35,7.05,7.15,25007,0
2017-10-04,7.1,7.35,6.8,7.05,56221,0
2017-10-05,7.1,7.15,6.55,7.1,32662,0
2017-10-06,7.1,7.3,6.9,7.3,18147,0
2017-10-09,7.1,7.3,7,7.15,13681,0
2017-10-10,7.15,7.35,6.855,7.15,10263,0
2017-10-11,7.3,7.35,7.25,7.33,10273,0
2017-10-12,7.3,7.35,7.15,7.2,6731,0
2017-10-13,7.2,7.2856,7.2,7.2,5474,0
2017-10-16,7.3,7.775,7.3,7.75,49404,0
2017-10-17,7.9,8,7.705,7.75,47908,0
2017-10-18,7.8,7.85,7.7,7.7385,22154,0
2017-10-19,7.85,7.85,7.7,7.7,34093,0
2017-10-20,7.795,7.8,7.7,7.75,4770,0
2017-10-23,7.9,7.9,7.7,7.75,28322,0
2017-10-24,7.75,7.8,7.7,7.7,9059,0
2017-10-25,7.7,7.7518,7.35,7.4,25021,0
2017-10-26,7.6,7.6,7.35,7.45,7526,0
2017-10-27,7.35,7.425,7.3,7.35,11585,0
2017-10-30,7.2,7.3,7.1,7.2,23872,0
2017-10-31,7.15,7.55,7,7.5,53765,0
2017-11-01,7.6,7.85,7.205,7.5,39638,0
2017-11-02,7.35,7.7,7.35,7.355,11158,0
2017-11-03,7.4,7.55,7.1,7.2,12621,0
2017-11-06,7.25,7.495,7.15,7.35,8450,0
2017-11-07,7.25,7.3263,7.2,7.2,11813,0
2017-11-08,7.2,7.3,7.15,7.2,13613,0
2017-11-09,7.2,7.4,7.075,7.4,11609,0
2017-11-10,7.5,7.55,7.2,7.2,9869,0
