Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,11.28,11.28,10.92,11.04,3840,0
2005-02-28,10.02,10.92,10.02,10.5,12192,0
2005-03-01,10.44,10.44,9.72,10.2,12191,0
2005-03-02,9.96,10.14,9.68,9.84,7752,0
2005-03-03,10.26,10.26,9.96,10.2,3195,0
2005-03-04,10.08,10.08,9.84,9.84,2050,0
2005-03-07,9.84,9.9,9.78,9.84,3067,0
2005-03-08,9.78,9.84,9.36,9.66,5441,0
2005-03-09,9.6,9.66,9.42,9.66,4882,0
2005-03-10,9.54,9.78,9.48,9.48,2373,0
2005-03-11,9.6,9.6,9.3,9.54,4350,0
2005-03-14,11.28,11.28,10.2,10.32,15243,0
2005-03-15,10.74,10.8,10.56,10.74,21156,0
2005-03-16,10.8,10.8,10.36,10.62,11212,0
2005-03-17,10.8,10.8,10.44,10.56,7377,0
2005-03-18,10.5,10.62,10.38,10.62,4687,0
2005-03-21,10.8,10.8,10.5,10.68,6363,0
2005-03-22,10.74,10.74,10.5,10.5,4361,0
2005-03-23,10.5,10.98,9.96,10.5,17508,0
2005-03-24,10.5,10.62,9.78,10.5,5145,0
2005-03-28,11.16,11.22,9.96,10.5,12353,0
2005-03-29,10.5,10.62,10.14,10.32,3784,0
2005-03-30,10.14,10.5,9.96,10.44,2635,0
2005-03-31,10.44,10.5,9.96,10.14,2158,0
2005-04-01,10.32,10.5,10.32,10.44,2344,0
2005-04-04,10.44,11.82,10.02,10.2,31885,0
2005-04-05,10.74,10.74,9.6,10.08,8953,0
2005-04-06,10.02,10.02,9.72,9.96,7677,0
2005-04-07,10.38,10.38,9.66,9.9,5335,0
2005-04-08,10.08,10.44,9.84,10.2,3550,0
2005-04-11,10.32,10.5,9.9,10.02,4301,0
2005-04-12,9.66,10.02,9.66,10.02,2802,0
2005-04-13,9.96,10.26,9.66,9.9,4455,0
2005-04-14,10.38,10.38,9.66,9.78,5192,0
2005-04-15,9.84,10.02,9.54,9.78,4970,0
2005-04-18,9.96,10,9.6,9.6,4142,0
2005-04-19,9.9,9.9,9.6,9.78,1365,0
2005-04-20,9.9,9.96,9.36,9.96,5156,0
2005-04-21,9.36,9.96,8.7,9.36,26717,0
2005-04-22,9.06,9.54,9,9.12,2213,0
2005-04-25,9.12,9.3,8.88,8.88,2181,0
2005-04-26,8.94,9,8.82,8.82,2971,0
2005-04-27,9.24,9.24,8.4,8.58,6038,0
2005-04-28,8.64,9.42,8.64,9.42,2962,0
2005-04-29,9.54,9.54,8.58,9.18,1972,0
2005-05-02,9.3,9.3,8.7,8.94,3700,0
2005-05-03,8.88,9.06,8.52,8.88,7774,0
2005-05-04,9,9.06,8.52,8.76,5003,0
2005-05-05,8.76,8.88,8.52,8.7,2816,0
2005-05-06,9,9,8.52,8.76,1094,0
2005-05-09,8.82,9,8.7,8.76,2588,0
2005-05-10,9,9,8.64,8.94,3176,0
2005-05-11,9,9.54,8.88,9,4317,0
2005-05-12,9.18,9.36,8.58,9.24,1958,0
2005-05-13,9.54,9.54,8.7,9.12,5442,0
2005-05-16,9,9,8.52,8.82,2663,0
2005-05-17,9,9,8.58,9,3064,0
2005-05-18,9.12,9.42,8.28,9,18417,0
2005-05-19,8.7,9.24,8.46,8.52,10717,0
2005-05-20,9,9.18,8.58,9,2707,0
2005-05-23,9,9,8.7,8.7,492,0
2005-05-24,8.94,8.94,8.52,8.76,1942,0
2005-05-25,8.76,8.76,8.34,8.7,9950,0
2005-05-26,8.94,9,8.52,8.7,6514,0
2005-05-27,8.94,8.94,8.7,8.88,2177,0
2005-05-31,9,9,8.46,8.88,4201,0
2005-06-01,7.86,8.94,7.86,8.7,3783,0
2005-06-02,8.28,8.94,8.28,8.46,11323,0
2005-06-03,8.46,8.46,8.1,8.22,2000,0
2005-06-06,8.22,8.34,8.1,8.16,4700,0
2005-06-07,8.16,9,8.1,8.52,9045,0
2005-06-08,8.7,8.94,8.16,8.16,2533,0
2005-06-09,8.22,8.46,8.04,8.4,10697,0
2005-06-10,8.34,8.34,7.92,8.04,4233,0
2005-06-13,8.58,8.58,7.8,8.1,6667,0
2005-06-14,7.8,8.04,7.5,7.92,3565,0
2005-06-15,7.5,7.8,7.5,7.74,3059,0
2005-06-16,7.8,8.04,7.8,8.04,1475,0
2005-06-17,8.16,8.28,7.92,8.1,6311,0
2005-06-20,8.16,8.16,7.5,8.04,2073,0
2005-06-21,7.8,8.34,7.8,7.8,3617,0
2005-06-22,7.8,8.28,7.74,8.28,2272,0
2005-06-23,7.86,8.16,7.74,8.04,2019,0
2005-06-24,8.34,8.34,7.92,7.92,3425,0
2005-06-27,8.34,8.4,7.2,8.1,4609,0
2005-06-28,8.1,8.36,8.1,8.16,1225,0
2005-06-29,8.1,8.1,7.8,8.04,708,0
2005-06-30,8.04,8.04,7.74,7.98,3042,0
2005-07-01,7.8,7.8,7.08,7.56,9100,0
2005-07-05,7.38,7.8,7.32,7.8,2216,0
2005-07-06,7.5,8.04,7.5,7.74,2751,0
2005-07-07,8.04,8.04,7.5,8.04,1129,0
2005-07-08,7.8,8.04,7.62,7.8,1540,0
2005-07-11,8.16,8.16,7.74,7.98,1703,0
2005-07-12,7.86,8.16,7.86,7.98,750,0
2005-07-13,8.16,8.16,7.86,8.1,3750,0
2005-07-14,8,8.34,8,8.34,1899,0
2005-07-15,8.22,8.34,8.22,8.28,183,0
2005-07-18,7.98,8.34,7.98,8.34,2025,0
2005-07-19,8.4,9.12,8.16,9.12,11292,0
2005-07-20,9,9.24,8.4,9.12,4640,0
2005-07-21,9.12,9.12,8.94,9.06,477,0
2005-07-22,9.06,9.06,8.7,8.88,931,0
2005-07-25,8.76,8.76,8.52,8.76,1041,0
2005-07-26,8.4,8.76,8.4,8.52,1872,0
2005-07-27,8.52,8.52,8.4,8.4,1700,0
2005-07-28,8.7,9.3,8.4,8.76,21853,0
2005-07-29,8.94,8.94,8.46,8.64,2354,0
2005-08-01,8.46,8.58,7.8,8.28,14865,0
2005-08-02,8.4,8.4,7.86,8.1,1797,0
2005-08-03,7.92,8.16,7.92,8.16,367,0
2005-08-04,8.04,8.04,7.86,7.86,1403,0
2005-08-05,8.4,8.52,7.86,8.4,2577,0
2005-08-08,7.86,8.1,7.86,7.98,1785,0
2005-08-09,8.34,8.34,7.86,8.04,2395,0
2005-08-10,7.92,8.04,7.86,8.04,612,0
2005-08-11,8.04,8.04,7.86,7.92,2496,0
2005-08-12,7.92,7.92,7.92,7.92,200,0
2005-08-15,8.04,8.04,7.86,7.86,1532,0
2005-08-16,8.04,8.04,7.68,7.98,4242,0
2005-08-17,7.68,7.86,7.62,7.62,1283,0
2005-08-18,7.62,7.8,7.62,7.8,967,0
2005-08-19,7.98,8.1,7.8,7.86,450,0
2005-08-22,7.62,8.04,7.62,7.92,817,0
2005-08-23,7.68,7.68,7.68,7.68,658,0
2005-08-24,7.62,7.84,7.5,7.74,1128,0
2005-08-25,7.5,7.8,7.5,7.8,362,0
2005-08-26,7.5,7.68,7.5,7.64,542,0
2005-08-29,7.68,7.68,7.44,7.5,1535,0
2005-08-30,7.2,7.68,7.2,7.68,1183,0
2005-08-31,7.74,7.74,7.74,7.74,1633,0
2005-09-01,7.74,8.1,7.26,8.1,1680,0
2005-09-02,7.56,7.86,7.56,7.86,533,0
2005-09-06,7.5,8.1,7.5,8.1,2014,0
2005-09-07,8.22,8.22,7.62,7.92,1059,0
2005-09-08,8.04,8.16,7.98,8.16,1250,0
2005-09-09,7.8,8.22,7.8,8.16,267,0
2005-09-12,8.1,8.34,7.92,8.28,3983,0
2005-09-13,8.28,8.28,8.22,8.22,767,0
2005-09-14,8.28,8.28,7.92,8.1,2270,0
2005-09-15,8.1,8.28,8.1,8.28,3426,0
2005-09-16,7.92,8.94,7.92,8.88,13235,0
2005-09-19,9,9,8.7,8.7,1967,0
2005-09-20,8.76,8.76,8.64,8.64,550,0
2005-09-21,8.52,8.64,8.1,8.46,5650,0
2005-09-22,8.1,8.28,8.04,8.04,6695,0
2005-09-23,7.92,7.98,7.92,7.98,433,0
2005-09-26,7.92,8.28,7.74,8.04,3420,0
2005-09-27,8.4,8.4,7.8,8.04,4742,0
2005-09-28,7.74,7.92,7.62,7.8,5463,0
2005-09-29,8.04,8.04,7.5,7.74,6773,0
2005-09-30,7.5,7.8,7.32,7.62,1048,0
2005-10-03,7.56,8.04,7.38,7.38,6389,0
2005-10-04,7.44,7.98,7.38,7.98,1739,0
2005-10-05,7.56,7.56,7.38,7.38,567,0
2005-10-06,7.44,7.56,7.44,7.56,717,0
2005-10-07,7.5,7.5,7.5,7.5,63,0
2005-10-10,7.5,7.74,7.5,7.5,1392,0
2005-10-11,7.68,7.76,7.38,7.38,2450,0
2005-10-12,7.38,7.5,7.32,7.5,2051,0
2005-10-13,7.32,7.68,7.2,7.26,1267,0
2005-10-14,7.32,7.38,7.2,7.2,1803,0
2005-10-17,7.44,7.44,7.38,7.38,83,0
2005-10-18,7.38,7.64,7.38,7.5,850,0
2005-10-19,7.2,7.44,7.2,7.32,2099,0
2005-10-20,7.5,7.5,7.32,7.32,300,0
2005-10-21,7.32,7.32,7.32,7.32,135,0
2005-10-24,7.2,7.2,7.2,7.2,395,0
2005-10-25,7.2,7.44,6.72,7.44,3120,0
2005-10-26,6.78,7.26,6.72,7.26,2083,0
2005-10-27,7.2,7.2,6.96,7.08,930,0
2005-10-28,7.08,7.32,7.08,7.2,1518,0
2005-10-31,6.9,7.44,6.9,7.44,1098,0
2005-11-01,7.08,7.38,7.02,7.38,858,0
2005-11-02,7.02,7.26,7.02,7.02,500,0
2005-11-03,7.02,7.14,7.02,7.14,190,0
2005-11-04,7.08,7.14,7.02,7.02,1050,0
2005-11-07,7.14,7.26,6.96,7.02,1202,0
2005-11-08,7.02,7.2,6.9,7.2,2258,0
2005-11-09,7.02,7.26,6.6,6.78,6486,0
2005-11-10,6.84,7.2,6.84,6.9,3883,0
2005-11-11,6.96,7.02,6.84,6.9,583,0
2005-11-14,6.96,7.02,6.9,6.9,2923,0
2005-11-15,7.02,7.08,6.84,6.84,5322,0
2005-11-16,6.9,7.08,6.9,6.9,2046,0
2005-11-17,6.84,7.14,6.84,7.08,3458,0
2005-11-18,7.14,7.2,7.08,7.08,467,0
2005-11-21,7.08,7.32,7.08,7.14,717,0
2005-11-22,7.32,7.32,7.08,7.08,3133,0
2005-11-23,7.08,7.08,7.08,7.08,3444,0
2005-11-25,7.08,7.08,7.08,7.08,106,0
2005-11-28,7.08,7.08,6.9,6.9,967,0
2005-11-29,6.9,6.9,6.9,6.9,441,0
2005-11-30,7.02,7.08,6.72,6.78,4631,0
2005-12-01,6.96,7.02,6.9,6.96,2025,0
2005-12-02,6.96,6.96,6.96,6.96,567,0
2005-12-05,6.78,7.08,6.78,6.78,2698,0
2005-12-06,6.78,7.08,6.72,6.9,2291,0
2005-12-07,6.96,7.02,6.72,6.9,642,0
2005-12-08,7.08,7.14,6.78,7.14,957,0
2005-12-09,6.9,6.9,6.66,6.78,4868,0
2005-12-12,6.66,6.78,6.6,6.6,4945,0
2005-12-13,6.36,6.74,6.06,6.54,2277,0
2005-12-14,6.54,6.72,6.06,6.36,3190,0
2005-12-15,6.3,6.84,6.3,6.72,6124,0
2005-12-16,6.48,6.9,6.42,6.84,1597,0
2005-12-19,6.54,6.54,6.36,6.48,3967,0
2005-12-20,6.3,6.9,6.3,6.78,1300,0
2005-12-21,6.48,6.9,6.24,6.36,4675,0
2005-12-22,6.3,6.84,6.3,6.58,1097,0
2005-12-23,6.48,6.76,6.48,6.72,320,0
2005-12-27,6.72,6.72,6.48,6.54,4459,0
2005-12-28,6.48,6.66,6.48,6.6,1893,0
2005-12-29,6.6,6.66,6.24,6.42,4763,0
2005-12-30,6.24,6.48,6.24,6.48,3820,0
2006-01-03,6.6,6.6,6.06,6.6,5995,0
2006-01-04,6.3,6.6,6.3,6.48,1317,0
2006-01-05,6.62,6.62,6.62,6.62,50,0
2006-01-06,6.6,6.6,6.3,6.48,1376,0
2006-01-09,6.6,8.1,6.42,7.58,16480,0
2006-01-10,7.8,7.98,7.26,7.74,6924,0
2006-01-11,7.44,8.28,7.32,7.8,9907,0
2006-01-12,8.16,8.16,6.48,6.84,7198,0
2006-01-13,6.9,7.02,6.84,7.02,1638,0
2006-01-17,8.04,8.04,6.6,7.02,3267,0
2006-01-18,6.84,7.08,6.7,6.72,2299,0
2006-01-19,6.66,6.96,6.48,6.84,2903,0
2006-01-20,6.84,6.84,6.48,6.48,2783,0
2006-01-23,6.48,6.9,5.88,6.72,16741,0
2006-01-24,7.2,7.92,6.66,7.08,12798,0
2006-01-25,7.02,7.14,6.9,7.08,1689,0
2006-01-26,7.02,7.02,6.6,6.9,3263,0
2006-01-27,6.6,6.96,6.6,6.66,2263,0
2006-01-30,6.54,6.9,6.48,6.6,7350,0
2006-01-31,7.08,7.08,6.36,6.6,3317,0
2006-02-01,6.6,6.9,6.6,6.84,983,0
2006-02-02,6.84,6.9,6.66,6.66,2544,0
2006-02-03,6.66,6.66,6.66,6.66,816,0
2006-02-06,6.64,6.78,6.36,6.72,948,0
2006-02-07,6.72,6.9,6.6,6.66,1796,0
2006-02-08,6.84,6.9,6.6,6.6,2599,0
2006-02-09,6.6,6.66,6.42,6.6,1086,0
2006-02-10,6.6,6.6,6.42,6.48,1897,0
2006-02-13,6.42,6.54,6.36,6.54,12225,0
2006-02-14,6.36,6.48,6.24,6.48,2793,0
2006-02-15,6.54,6.54,6.54,6.54,733,0
2006-02-16,6.54,6.74,6.24,6.3,5160,0
2006-02-17,6.36,6.9,6.12,6.18,3667,0
2006-02-21,6.12,6.54,5.82,6.36,8740,0
2006-02-22,6.12,6.3,6.12,6.18,900,0
2006-02-23,6.18,6.18,6.12,6.12,3805,0
2006-02-24,6.12,6.18,5.94,6,1417,0
2006-02-27,6,6.18,6,6.18,1438,0
2006-02-28,6.22,6.3,6.12,6.24,621,0
2006-03-01,6.24,6.36,6.18,6.18,1437,0
2006-03-02,6.42,6.96,6.24,6.42,5257,0
2006-03-03,6.48,6.54,6.18,6.48,700,0
2006-03-06,6.24,6.36,6.12,6.36,1588,0
2006-03-07,6.24,6.24,6.24,6.24,270,0
2006-03-08,6.24,6.42,6.18,6.24,2577,0
2006-03-09,6.24,6.3,6.24,6.3,3959,0
2006-03-10,6.48,6.48,5.88,6.06,2285,0
2006-03-13,6.3,6.3,5.4,6.12,3696,0
2006-03-14,6,6.48,6,6.36,1482,0
2006-03-15,6.42,6.42,6.3,6.3,3330,0
2006-03-16,6.12,6.3,6,6.3,2102,0
2006-03-17,6.12,6.36,5.88,6.12,2138,0
2006-03-20,6.06,6.24,5.94,6.18,3950,0
2006-03-21,6.18,6.36,5.88,6.18,5731,0
2006-03-22,6,6.18,6,6.18,954,0
2006-03-23,6.12,6.26,5.88,6.12,2287,0
2006-03-24,6.06,6.18,6.06,6.12,980,0
2006-03-27,6.06,6.06,6,6,888,0
2006-03-28,5.94,6.06,5.76,5.88,3700,0
2006-03-29,5.94,5.94,5.82,5.84,1850,0
2006-03-30,5.58,5.76,5.58,5.58,7958,0
2006-03-31,5.88,6,5.76,5.76,3707,0
2006-04-03,5.7,5.7,5.64,5.7,4468,0
2006-04-04,5.46,5.64,5.46,5.58,3121,0
2006-04-05,5.46,5.58,4.5,5.4,15214,0
2006-04-06,5.34,5.46,4.86,5.4,6446,0
2006-04-07,5.4,5.4,5.16,5.16,500,0
2006-04-10,5.4,5.4,5.16,5.16,1388,0
2006-04-11,5.16,5.52,5.16,5.52,5483,0
2006-04-12,5.7,5.7,5.28,5.52,1522,0
2006-04-13,5.34,5.7,5.16,5.46,921,0
2006-04-17,5.28,5.28,5.16,5.16,1050,0
2006-04-18,5.7,5.7,5.16,5.34,1403,0
2006-04-19,5.4,5.4,5.22,5.28,1452,0
2006-04-20,5.22,5.4,5.22,5.34,1933,0
2006-04-21,5.4,5.4,5.28,5.34,1457,0
2006-04-24,5.28,5.4,5.16,5.28,2033,0
2006-04-25,5.34,5.4,5.16,5.34,3517,0
2006-04-26,5.28,5.28,5.16,5.16,1000,0
2006-04-27,5.1,5.22,5.1,5.16,2925,0
2006-04-28,5.16,5.4,5.16,5.4,728,0
2006-05-01,5.04,5.34,4.8,5.34,2661,0
2006-05-02,4.98,5.4,4.98,5.4,465,0
2006-05-03,4.98,5.16,4.92,5.1,1217,0
2006-05-04,5.04,5.04,4.92,5.04,1337,0
2006-05-05,5.04,5.04,5.04,5.04,1000,0
2006-05-08,4.92,5.04,4.86,4.98,1271,0
2006-05-09,4.98,5.22,4.98,5.22,983,0
2006-05-10,5.16,5.22,5.04,5.22,2581,0
2006-05-11,4.86,5.34,4.86,5.04,863,0
2006-05-12,4.8,4.98,4.8,4.98,474,0
2006-05-15,4.86,4.92,4.8,4.92,1067,0
2006-05-16,4.8,5.22,4.8,5.16,4133,0
2006-05-17,4.86,5.1,4.86,4.92,250,0
2006-05-18,4.98,5.22,4.86,5.22,833,0
2006-05-19,4.8,5.1,4.8,5.1,328,0
2006-05-22,4.8,4.92,4.8,4.8,1546,0
2006-05-23,4.98,4.98,4.8,4.8,2067,0
2006-05-24,4.92,5.1,4.86,5.1,1617,0
2006-05-25,4.98,5.04,4.98,5.04,1750,0
2006-05-26,4.8,4.92,4.8,4.8,3878,0
2006-05-30,4.8,4.86,4.68,4.86,3231,0
2006-05-31,4.68,4.92,4.68,4.8,199,0
2006-06-01,4.74,5.04,4.56,4.98,3983,0
2006-06-02,4.8,4.8,4.8,4.8,333,0
2006-06-05,4.62,4.92,4.62,4.92,1420,0
2006-06-06,4.74,4.74,4.5,4.74,533,0
2006-06-07,4.68,4.92,4.5,4.86,1300,0
2006-06-08,4.8,4.98,4.56,4.68,1317,0
2006-06-09,4.68,4.68,4.2,4.56,817,0
2006-06-12,4.26,4.44,4.26,4.44,2436,0
2006-06-13,4.44,4.5,4.44,4.5,967,0
2006-06-14,4.5,4.92,4.5,4.92,4346,0
2006-06-15,4.92,4.92,4.8,4.8,950,0
2006-06-16,4.86,4.92,4.5,4.92,3248,0
2006-06-19,4.8,4.8,4.8,4.8,867,0
2006-06-20,4.68,4.72,3.72,4.62,9555,0
2006-06-21,3.96,4.56,3.96,4.38,1542,0
2006-06-22,4.2,4.44,4.14,4.44,250,0
2006-06-23,4.14,4.44,4.14,4.44,167,0
2006-06-26,4.02,4.5,3.9,3.9,859,0
2006-06-27,4.2,4.44,4.2,4.2,1106,0
2006-06-28,4.2,4.44,3.66,4.08,25594,0
2006-06-29,3.9,4.68,3.9,4.68,3527,0
2006-06-30,3.84,4.74,3.84,4.74,817,0
2006-07-03,4.44,4.8,4.44,4.68,467,0
2006-07-05,4.02,4.8,4.02,4.8,1422,0
2006-07-06,4.5,4.86,4.38,4.86,1716,0
2006-07-07,4.68,4.68,4.68,4.68,33,0
2006-07-10,4.92,5.4,4.5,5.04,4238,0
2006-07-11,5.1,5.34,5.1,5.22,1536,0
2006-07-12,5.22,5.52,5.1,5.4,1927,0
2006-07-13,5.46,5.58,5.1,5.52,4197,0
2006-07-14,5.52,7.2,4.98,6.06,47432,0
2006-07-17,7.08,7.08,5.4,5.4,18328,0
2006-07-18,4.86,5.94,4.86,5.46,5536,0
2006-07-19,5.76,5.94,4.86,5.34,4808,0
2006-07-20,5.34,5.34,4.86,5.16,3838,0
2006-07-21,5.16,5.4,4.92,5.34,7423,0
2006-07-24,4.38,5.28,4.38,5.22,3392,0
2006-07-25,4.74,5.04,4.56,4.74,2350,0
2006-07-26,4.68,5.46,4.68,5.04,2542,0
2006-07-27,5.04,5.04,4.8,4.86,3138,0
2006-07-28,4.86,5.1,4.62,4.74,33771,0
2006-07-31,4.86,4.86,4.5,4.86,3900,0
2006-08-01,4.8,4.8,4.56,4.74,4062,0
2006-08-02,4.74,4.8,4.74,4.8,100,0
2006-08-03,4.74,4.74,4.44,4.44,4338,0
2006-08-04,4.5,4.5,4.26,4.32,4830,0
2006-08-07,4.62,4.62,4.56,4.56,1300,0
2006-08-08,4.56,4.74,4.32,4.68,5333,0
2006-08-11,4.44,4.68,4.44,4.68,50,0
2006-08-14,4.5,4.8,4.5,4.74,2023,0
2006-08-15,4.8,5.46,4.74,4.8,2746,0
2006-08-17,4.8,4.8,4.8,4.8,183,0
2006-08-21,4.62,4.62,4.56,4.62,1009,0
2006-08-22,4.98,5.4,4.74,4.98,3408,0
2006-08-23,4.98,5.1,4.98,4.98,1120,0
2006-08-24,5.1,5.1,5.04,5.04,677,0
2006-08-25,4.68,5.04,4.68,5.04,540,0
2006-08-28,4.68,5.46,4.68,5.46,4839,0
2006-08-29,4.98,5.46,4.98,5.4,719,0
2006-08-30,4.98,5.52,4.98,5.4,1600,0
2006-08-31,4.98,5.52,4.98,5.52,1107,0
2006-09-01,5.46,6,5.4,6,3799,0
2006-09-05,6.06,6.06,5.34,5.34,5184,0
2006-09-06,5.22,5.7,5.1,5.22,2692,0
2006-09-07,5.04,5.04,4.74,4.98,1467,0
2006-09-08,4.68,5.04,4.68,5.04,183,0
2006-09-11,4.68,5.22,4.68,5.22,217,0
2006-09-12,4.74,5.16,4.74,5.12,250,0
2006-09-13,5.58,5.58,4.74,5.22,1416,0
2006-09-14,4.98,5.22,4.98,5.22,241,0
2006-09-15,5.16,5.16,5.16,5.16,176,0
2006-09-18,4.86,4.86,4.74,4.8,450,0
2006-09-19,4.74,5.04,4.74,5.04,2308,0
2006-09-20,4.92,4.98,4.74,4.8,3332,0
2006-09-21,4.74,4.8,4.74,4.8,1565,0
2006-09-22,4.74,4.74,4.68,4.74,450,0
2006-09-25,4.5,5.1,4.5,4.74,888,0
2006-09-26,4.56,5.04,4.56,4.74,983,0
2006-09-27,4.68,4.8,4.56,4.62,4592,0
2006-09-28,4.68,4.8,4.5,4.8,650,0
2006-09-29,4.86,4.86,4.74,4.74,217,0
2006-10-02,4.5,5.04,4.5,4.86,433,0
2006-10-03,4.38,4.8,4.38,4.8,317,0
2006-10-04,4.5,5.1,4.5,5.04,5822,0
2006-10-05,5.16,5.16,5.04,5.04,333,0
2006-10-06,5.04,5.34,5.04,5.34,180,0
2006-10-09,5.04,5.1,4.74,5.1,1508,0
2006-10-10,5.04,5.22,5.04,5.22,58,0
2006-10-11,5.1,5.1,5.1,5.1,433,0
2006-10-12,5.04,5.4,5.04,5.28,9591,0
2006-10-13,4.86,4.98,4.86,4.98,133,0
2006-10-16,4.74,5.28,4.74,4.86,272,0
2006-10-17,4.68,5.22,4.68,4.8,1030,0
2006-10-18,4.8,5.1,4.62,4.74,3082,0
2006-10-19,5.16,5.28,4.68,4.68,1217,0
2006-10-20,4.86,4.86,4.86,4.86,133,0
2006-10-23,4.86,4.86,4.86,4.86,50,0
2006-10-24,5.1,5.16,4.68,4.98,2133,0
2006-10-25,5.1,5.1,4.8,4.92,677,0
2006-10-26,4.86,4.86,4.68,4.86,900,0
2006-10-27,4.86,4.86,4.74,4.74,5082,0
2006-10-30,4.8,4.86,4.74,4.74,3223,0
2006-10-31,4.74,4.74,4.5,4.68,3800,0
2006-11-01,4.5,4.8,4.5,4.62,1093,0
2006-11-02,4.62,4.8,4.62,4.8,715,0
2006-11-03,4.68,4.98,4.68,4.86,471,0
2006-11-06,4.8,4.8,4.5,4.5,5767,0
2006-11-07,4.68,4.68,4.5,4.5,1186,0
2006-11-08,4.68,4.68,4.5,4.68,1783,0
2006-11-09,4.68,4.8,4.62,4.8,4900,0
2006-11-10,4.68,4.8,4.68,4.74,1000,0
2006-11-13,4.68,4.8,4.68,4.74,35326,0
2006-11-14,4.68,4.74,4.68,4.68,50440,0
2006-11-15,4.68,4.8,4.68,4.8,2713,0
2006-11-16,4.8,4.8,4.74,4.74,945,0
2006-11-17,4.8,4.8,4.74,4.74,2877,0
2006-11-20,4.74,4.8,4.38,4.8,10350,0
2006-11-21,4.38,4.5,4.38,4.5,217,0
2006-11-22,4.5,4.56,4.5,4.5,1010,0
2006-11-24,4.26,4.5,4.26,4.4,1398,0
2006-11-27,4.38,4.98,4.38,4.58,76722,0
2006-11-28,4.8,4.8,4.2,4.44,19370,0
2006-11-29,4.5,4.5,4.26,4.38,9921,0
2006-11-30,4.32,4.38,3.72,4.2,9135,0
2006-12-01,4.02,4.26,4.02,4.2,1292,0
2006-12-04,4.08,4.2,4.02,4.14,8490,0
2006-12-05,4.2,4.44,4.2,4.26,15627,0
2006-12-06,4.26,4.26,4.2,4.2,6450,0
2006-12-07,4.38,4.38,4.2,4.38,1288,0
2006-12-08,4.14,4.5,4.14,4.38,1482,0
2006-12-11,4.2,4.38,3.96,4.38,1699,0
2006-12-12,4.08,4.32,3.96,4.32,5817,0
2006-12-13,4.04,4.2,3.96,4.08,5177,0
2006-12-14,4.2,4.2,4.02,4.02,33,0
2006-12-15,4.08,4.2,4.08,4.08,2236,0
2006-12-18,4.32,4.32,3.96,4.16,4700,0
2006-12-19,4.14,4.14,3.96,3.96,1589,0
2006-12-20,3.9,4.2,3.9,4,3583,0
2006-12-21,3.96,3.96,3.96,3.96,500,0
2006-12-22,3.9,4.02,3.9,3.96,3092,0
2006-12-26,4.2,4.2,3.84,4.14,7053,0
2006-12-27,3.9,4.2,3.72,3.96,14949,0
2006-12-28,4.08,4.26,3.96,4.14,4833,0
2006-12-29,4.62,4.62,3.96,4.08,9749,0
2007-01-03,4.2,4.2,4.02,4.02,2950,0
2007-01-04,4.02,4.32,4.02,4.2,5000,0
2007-01-05,4.2,4.2,4.02,4.08,1450,0
2007-01-08,4.2,4.2,4.08,4.2,6050,0
2007-01-09,4.08,4.2,4.08,4.14,2749,0
2007-01-10,4.08,4.2,4.08,4.14,5272,0
2007-01-11,4.08,4.14,3.96,4.14,807,0
2007-01-12,3.9,4.26,3.9,4.2,383,0
2007-01-16,4.02,4.08,4.02,4.08,5839,0
2007-01-17,3.96,4.14,3.84,3.9,12118,0
2007-01-18,3.9,4.32,3.9,4.32,18012,0
2007-01-19,4.38,4.62,4.08,4.38,7932,0
2007-01-22,3.96,4.5,3.96,4.5,10575,0
2007-01-23,4.56,5.16,4.56,5.16,22805,0
2007-01-24,5.4,6.9,5.4,6,82987,0
2007-01-25,6.6,6.6,5.28,5.46,35447,0
2007-01-26,5.1,5.64,5.1,5.52,5392,0
2007-01-29,5.7,6.3,5.4,5.82,8533,0
2007-01-30,5.82,6,5.64,6,11804,0
2007-01-31,6,6.18,5.7,5.88,9574,0
2007-02-01,5.64,5.88,4.98,5.1,24842,0
2007-02-02,4.98,4.98,4.8,4.92,8022,0
2007-02-05,4.92,4.92,4.5,4.56,7033,0
2007-02-06,4.56,4.74,4.5,4.62,11112,0
2007-02-07,4.56,5.1,4.56,4.98,9247,0
2007-02-08,4.98,4.98,4.62,4.8,1562,0
2007-02-09,4.8,4.8,4.62,4.62,933,0
2007-02-12,4.5,4.56,4.5,4.5,4499,0
2007-02-13,4.5,4.5,4.2,4.38,5657,0
2007-02-14,2.9,4.14,2.9,3.96,34664,0
2007-02-15,3.96,5.4,3.96,5,14429,0
2007-02-16,5,5,4.14,4.96,4531,0
2007-02-20,5.16,5.16,4.14,4.36,3561,0
2007-02-21,4.56,4.56,4.36,4.38,3715,0
2007-02-22,4.34,4.38,4.14,4.38,4444,0
2007-02-23,4.2,4.3,4.2,4.3,152,0
2007-02-26,4.1,4.36,4.1,4.36,2781,0
2007-02-27,4.04,4.12,4,4,4379,0
2007-02-28,3.94,4.12,3.94,3.96,1050,0
2007-03-01,4.02,4.22,4.02,4.22,2716,0
2007-03-02,4.38,4.8,4.2,4.2,1380,0
2007-03-05,4.06,4.28,4.06,4.28,1376,0
2007-03-06,4.1,5,4.1,4.7,29875,0
2007-03-07,4.8,5.16,4.76,5,12817,0
2007-03-08,5,5.3,4.72,5.1,13305,0
2007-03-09,5.1,5.1,5,5,197,0
2007-03-12,5,5.12,5,5.1,2527,0
2007-03-13,5.04,5.16,5.04,5.1,2459,0
2007-03-14,5.04,5.1,5,5.1,5857,0
2007-03-15,5.1,5.18,5,5,4703,0
2007-03-16,5.18,5.4,4.78,5.3,9626,0
2007-03-19,4.92,5.46,4.92,5.46,12245,0
2007-03-20,5.2,5.46,5,5.46,7815,0
2007-03-21,5.46,5.7,5.46,5.6,9349,0
2007-03-22,5.56,5.88,5.56,5.84,7508,0
2007-03-23,5.84,5.84,4.54,4.82,16589,0
2007-03-26,4.9,5.12,4.9,5.12,574,0
2007-03-27,5.12,5.12,5.08,5.08,250,0
2007-03-28,5.08,5.3,4.88,5.1,1171,0
2007-03-29,5.14,5.14,4.9,4.9,4067,0
2007-03-30,4.82,4.94,4.82,4.9,2340,0
2007-04-02,4.94,5.02,4.9,4.9,2899,0
2007-04-04,4.82,5.02,4.82,4.92,1993,0
2007-04-05,5.08,5.08,4.9,4.9,115,0
2007-04-09,4.9,4.92,4.9,4.92,4951,0
2007-04-10,4.96,4.96,4.96,4.96,100,0
2007-04-11,4.96,4.96,4.88,4.92,7917,0
2007-04-12,4.88,5,4.88,4.92,605,0
2007-04-13,5.06,5.1,5.06,5.1,1134,0
2007-04-16,5.06,5.06,4.92,4.98,2152,0
2007-04-17,4.9,4.98,4.9,4.94,3242,0
2007-04-18,4.9,5.06,4.9,4.92,2850,0
2007-04-19,4.98,4.98,4.98,4.98,50,0
2007-04-20,4.96,4.96,4.94,4.96,5924,0
2007-04-23,4.88,5,4.88,4.94,4594,0
2007-04-24,4.9,4.98,4.9,4.98,117,0
2007-04-25,4.9,4.98,4.9,4.92,4467,0
2007-04-26,4.92,4.92,4.92,4.92,1350,0
2007-04-27,4.92,4.92,4.9,4.9,6117,0
2007-04-30,4.78,4.9,4.78,4.9,7157,0
2007-05-01,4.76,4.92,4.76,4.92,6800,0
2007-05-02,4.7,4.86,4.7,4.8,6933,0
2007-05-03,4.7,4.8,4.7,4.78,2730,0
2007-05-04,4.76,4.76,4.72,4.74,9005,0
2007-05-07,4.68,4.76,4.68,4.7,4271,0
2007-05-08,4.72,4.74,4.48,4.6,17610,0
2007-05-09,4.54,4.6,4.4,4.5,12676,0
2007-05-10,4.5,4.58,4.4,4.58,8435,0
2007-05-11,4.44,4.74,4.3,4.4,3651,0
2007-05-14,4.36,4.48,4.34,4.38,1063,0
2007-05-15,4.34,4.48,4.26,4.34,1181,0
2007-05-16,4.3,4.4,4.22,4.32,1315,0
2007-05-17,4.28,4.4,4.26,4.34,4200,0
2007-05-18,4.34,4.34,4.24,4.34,5534,0
2007-05-21,4.16,4.38,4.16,4.22,8601,0
2007-05-22,4.22,4.26,4.18,4.26,3987,0
2007-05-23,4.24,4.34,4.24,4.34,300,0
2007-05-24,4.32,4.32,4.2,4.2,1035,0
2007-05-25,4.16,4.16,3.54,3.9,6098,0
2007-05-29,3.9,4,3.58,3.64,7733,0
2007-05-30,3.7,3.7,3.66,3.66,1503,0
2007-05-31,3.7,3.7,3.52,3.54,8061,0
2007-06-01,3.48,3.48,3.18,3.3,28197,0
2007-06-04,3.36,3.36,3.14,3.16,21723,0
2007-06-05,3.3,3.46,3.26,3.3,7799,0
2007-06-06,3.3,3.46,3.14,3.2,2789,0
2007-06-07,3.2,3.86,3.2,3.34,33289,0
2007-06-08,3.44,3.56,3.3,3.44,17562,0
2007-06-11,3.4,3.48,3.4,3.44,4300,0
2007-06-12,3.34,3.4,3.34,3.4,2210,0
2007-06-13,3.26,3.26,3.06,3.24,6887,0
2007-06-14,3.12,3.12,2.98,3.06,19198,0
2007-06-15,3,3.3,2.98,3.3,15568,0
2007-06-18,3.3,3.3,2.98,3.14,3392,0
2007-06-19,3.18,3.22,3.14,3.22,2267,0
2007-06-20,3.28,3.28,3.08,3.2,3862,0
2007-06-21,3.1,3.1,3.04,3.06,4255,0
2007-06-22,3.04,3.04,3.04,3.04,750,0
2007-06-25,3.04,3.08,3.04,3.08,600,0
2007-06-26,2.98,3.26,2.92,3.12,2560,0
2007-06-27,2.92,3.08,2.92,3.06,3299,0
2007-06-28,3.04,3.06,3.04,3.04,163,0
2007-06-29,2.96,3.06,2.96,3.06,7276,0
2007-07-02,3.06,3.24,3.06,3.08,1800,0
2007-07-03,3.1,3.1,3.06,3.08,9325,0
2007-07-05,3.12,3.12,3.02,3.1,13252,0
2007-07-06,3.02,3.1,3,3,2506,0
2007-07-09,2.74,3.08,2.74,3.08,2667,0
2007-07-10,3.04,3.04,3.02,3.02,933,0
2007-07-11,2.92,3.06,2.92,3.02,1250,0
2007-07-12,3.02,3.1,2.98,3.08,48157,0
2007-07-13,3,3.08,3,3.04,950,0
2007-07-16,2.98,3.08,2.98,3,2117,0
2007-07-17,3,3.06,2.96,3.06,9943,0
2007-07-18,2.96,3.06,2.9,3,4179,0
2007-07-19,2.92,3,2.92,2.96,2650,0
2007-07-20,2.94,3,2.9,3,3451,0
2007-07-23,2.74,2.98,2.74,2.98,563,0
2007-07-24,2.92,2.98,2.92,2.98,2874,0
2007-07-25,2.92,3,2.8,2.96,3902,0
2007-07-26,2.86,3,2.82,2.9,26861,0
2007-07-27,2.8,3,2.8,2.92,1694,0
2007-07-30,2.86,2.88,2.72,2.88,13043,0
2007-07-31,2.96,2.96,2.88,2.88,300,0
2007-08-01,2.8,2.88,2.8,2.88,657,0
2007-08-02,3,3,2.84,2.86,6251,0
2007-08-03,2.96,2.96,2.78,2.84,10483,0
2007-08-06,2.78,2.92,2.78,2.92,17967,0
2007-08-07,2.84,3.06,2.84,3.06,5442,0
2007-08-08,3.16,3.16,3.14,3.14,2050,0
2007-08-09,3.1,3.48,3.08,3.36,20797,0
2007-08-10,3.5,3.5,3.34,3.4,776,0
2007-08-13,3.52,3.52,3.32,3.44,3734,0
2007-08-14,3.3,3.7,3.3,3.56,6555,0
2007-08-15,3.6,3.98,3.58,3.96,16551,0
2007-08-16,4.54,4.54,3.84,3.84,4979,0
2007-08-17,4.2,4.22,3.84,3.98,2605,0
2007-08-20,4,4.32,3.88,4.32,6858,0
2007-08-21,4,4.2,3.9,3.94,7546,0
2007-08-22,3.88,4.54,3.88,4.36,12947,0
2007-08-23,4.3,4.4,4.18,4.36,5478,0
2007-08-24,4.3,4.3,4.24,4.24,4127,0
2007-08-27,4.22,4.3,4.16,4.24,2600,0
2007-08-28,4.18,4.28,4.18,4.18,5780,0
2007-08-29,4.28,4.3,4.06,4.3,19650,0
2007-08-30,4.24,4.4,4.24,4.4,5800,0
2007-08-31,4.3,4.38,4.24,4.38,3176,0
2007-09-04,4.2,4.4,4.18,4.2,10885,0
2007-09-05,4.24,4.28,4.14,4.14,6877,0
2007-09-06,4.1,4.2,4.1,4.2,1100,0
2007-09-07,3.9,4.3,3.9,4.3,9851,0
2007-09-10,4.2,4.3,3.82,4.04,14150,0
2007-09-11,4.18,4.2,4.02,4.18,1785,0
2007-09-12,4.02,4.18,4,4.16,2695,0
2007-09-13,4,4.04,4,4.02,3049,0
2007-09-14,3.98,4,3.98,4,2609,0
2007-09-17,4,4,3.98,3.98,4304,0
2007-09-18,3.9,3.98,3.9,3.94,1767,0
2007-09-19,4.18,4.18,3.92,3.98,1840,0
2007-09-20,3.98,4.16,3.98,4.14,2850,0
2007-09-21,4,4,3.98,4,747,0
2007-09-24,4.18,4.18,3.72,3.78,8108,0
2007-09-25,3.98,4.14,3.92,4.06,7650,0
2007-09-26,4.1,4.2,4.06,4.1,4371,0
2007-09-27,4.22,4.22,4.1,4.1,5634,0
2007-09-28,4.08,4.08,3.98,4,2925,0
2007-10-01,3.98,4.08,3.94,4.08,1738,0
2007-10-02,3.96,4.1,3.92,4.1,5082,0
2007-10-04,3.98,4.08,3.96,4.08,1525,0
2007-10-05,4.06,4.1,4.06,4.06,3148,0
2007-10-08,4.06,4.1,4.06,4.08,5225,0
2007-10-09,4.08,4.08,3.84,4,17938,0
2007-10-10,3.96,4.28,3.92,4.12,28189,0
2007-10-11,3.88,4.2,3.88,4.1,3631,0
2007-10-12,4.06,4.14,4,4.14,4968,0
2007-10-15,4.1,4.18,4.04,4.1,1900,0
2007-10-16,4.1,4.2,4,4.18,9136,0
2007-10-17,4.1,4.18,4.08,4.1,1620,0
2007-10-18,4.14,4.2,4.1,4.2,4334,0
2007-10-19,4.16,4.2,4.12,4.2,383,0
2007-10-22,4.12,4.18,4.12,4.18,2797,0
2007-10-23,4.18,4.2,4.18,4.2,350,0
2007-10-24,4.14,4.18,4.12,4.18,3729,0
2007-10-25,4.14,4.2,4.12,4.12,5314,0
2007-10-26,4.1,4.14,4.1,4.14,2955,0
2007-10-29,4.18,4.24,4.18,4.18,13207,0
2007-10-30,4.14,4.28,4.14,4.28,6982,0
2007-10-31,4.2,4.3,4.2,4.3,11752,0
2007-11-01,4.3,4.3,4.18,4.28,10334,0
2007-11-02,4.22,4.28,4.22,4.26,300,0
2007-11-05,4.2,4.28,4.2,4.22,4273,0
2007-11-06,4.2,4.28,4.2,4.28,2511,0
2007-11-07,4.26,4.3,4.2,4.28,850,0
2007-11-08,4.28,4.28,4.18,4.28,2163,0
2007-11-09,4.2,4.28,4,4.28,6464,0
2007-11-12,4.3,4.38,4.2,4.28,17001,0
2007-11-13,4.1,4.2,4.1,4.16,3250,0
2007-11-14,4.12,4.28,4.12,4.28,1102,0
2007-11-15,4.28,4.28,4.2,4.28,1278,0
2007-11-16,4.3,4.3,4.3,4.3,2100,0
2007-11-19,4.2,4.28,3.6,4.26,6553,0
2007-11-20,4.12,4.24,4.02,4.24,634,0
2007-11-21,3.86,4.26,3.2,4.18,10700,0
2007-11-26,3.56,3.76,3.56,3.7,2768,0
2007-11-27,3.6,4.14,3.6,4.1,400,0
2007-11-28,3.92,3.98,3.92,3.98,400,0
2007-11-30,3.62,3.96,3.2,3.48,3716,0
2007-12-03,3.5,3.8,3.5,3.78,5711,0
2007-12-04,3.78,4,3.78,4,2961,0
2007-12-05,4.1,4.1,4,4,2455,0
2007-12-06,4,4.06,4,4.06,800,0
2007-12-07,3.84,4.06,3.8,3.8,1567,0
2007-12-10,4.02,4.06,4,4,1275,0
2007-12-11,3.9,4,3.9,4,351,0
2007-12-13,3.9,3.9,3.9,3.9,1017,0
2007-12-14,3.9,3.9,3.9,3.9,386,0
2007-12-17,3.86,4,3.86,3.86,3233,0
2007-12-18,3.92,4,3.9,3.98,5509,0
2007-12-19,3.92,3.98,3.92,3.94,384,0
2007-12-20,3.94,3.98,3.94,3.98,450,0
2007-12-21,3.86,3.98,3.8,3.98,1550,0
2007-12-24,3.9,3.94,3.86,3.94,167,0
2007-12-26,3.86,4,3.86,4,4600,0
2007-12-27,3.84,3.94,3.84,3.94,2677,0
2007-12-28,3.9,3.92,3.84,3.92,1100,0
2007-12-31,4,4,3.96,3.96,3363,0
2008-01-02,4.04,4.3,4.04,4.3,25042,0
2008-01-03,4.3,4.76,4.3,4.76,14834,0
2008-01-04,4.6,4.6,4.52,4.6,1313,0
2008-01-07,4.4,5.1,4.4,5,19824,0
2008-01-08,5.12,5.3,5.12,5.22,20974,0
2008-01-09,5.2,5.5,4.8,5.16,51413,0
2008-01-10,5.22,5.56,5.22,5.54,20877,0
2008-01-11,5.54,5.6,5.42,5.6,2777,0
2008-01-14,5.6,5.6,5.4,5.4,44019,0
2008-01-15,5.44,5.44,5.34,5.36,1400,0
2008-01-16,5.3,5.4,5.2,5.2,15994,0
2008-01-17,5.2,5.2,5.02,5.02,572,0
2008-01-22,4.76,4.76,4.4,4.5,3534,0
2008-01-23,4.4,4.48,4.1,4.24,7951,0
2008-01-24,4.6,4.6,4.2,4.28,1350,0
2008-01-25,4.2,4.28,4.12,4.12,800,0
2008-01-28,4.34,4.34,4.18,4.18,4275,0
2008-01-29,4.18,4.2,4.12,4.18,4254,0
2008-01-30,4.3,4.3,4,4.3,4041,0
2008-01-31,4.02,4.3,4.02,4.22,1207,0
2008-02-01,4.36,4.44,4.3,4.36,350,0
2008-02-04,4.5,4.6,4.3,4.3,1344,0
2008-02-05,4.3,4.3,4.3,4.3,1050,0
2008-02-07,4.16,4.4,4.14,4.32,3881,0
2008-02-08,4.3,4.32,4.3,4.3,309,0
2008-02-11,4.32,4.32,4.18,4.3,1704,0
2008-02-12,4.18,4.22,4.14,4.16,577,0
2008-02-13,4.24,4.3,4.24,4.3,1959,0
2008-02-14,4.22,4.22,4.2,4.2,2450,0
2008-02-15,4.14,4.14,4.14,4.14,180,0
2008-02-19,4.2,4.2,4.2,4.2,2299,0
2008-02-20,4.22,4.22,4.22,4.22,2161,0
2008-02-21,4.2,4.2,4.2,4.2,923,0
2008-02-22,4.2,4.24,4.2,4.2,1300,0
2008-02-25,4.2,4.22,4.16,4.22,350,0
2008-02-27,4.2,4.2,4.2,4.2,800,0
2008-02-28,4.16,4.18,4.16,4.16,1785,0
2008-02-29,4.16,4.16,4.16,4.16,542,0
2008-03-03,4.1,4.18,4.04,4.18,1853,0
2008-03-05,4.2,4.22,4.04,4.18,1330,0
2008-03-06,4.06,4.16,4,4.16,2792,0
2008-03-10,4.18,4.2,3.92,4.1,6200,0
2008-03-12,3.92,4.02,3.62,3.96,1000,0
2008-03-13,3.6,4.1,3.04,4.1,5487,0
2008-03-14,3.94,4.08,3.62,3.62,1606,0
2008-03-17,3.8,4.06,3.8,4.06,325,0
2008-03-19,3.66,4.26,3.66,4.26,21096,0
2008-03-20,4.16,4.36,4.16,4.36,117,0
2008-03-24,4.16,4.16,4.16,4.16,567,0
2008-03-25,4.18,4.18,4.18,4.18,267,0
2008-03-26,4.16,4.16,4.16,4.16,50,0
2008-03-27,4.18,4.18,4.18,4.18,84,0
2008-03-28,4.18,4.18,3.9,3.9,3261,0
2008-03-31,4.16,4.16,4.16,4.16,50,0
2008-04-02,3.82,3.82,3.82,3.82,50,0
2008-04-03,4.18,4.18,4.18,4.18,50,0
2008-04-08,3.98,3.98,3.98,3.98,309,0
2008-04-09,4.08,4.08,4.06,4.06,100,0
2008-04-10,4.04,4.04,4.04,4.04,103,0
2008-04-11,4.04,4.04,4.04,4.04,100,0
2008-04-14,4.04,4.06,4.04,4.06,400,0
2008-04-16,4.04,4.04,4.04,4.04,180,0
2008-04-17,4.06,4.06,4.04,4.04,1650,0
2008-04-21,4,4.1,3.98,4.1,384,0
2008-04-23,4,4.12,4,4.12,100,0
2008-04-28,4.2,4.2,4,4.18,2635,0
2008-04-30,4,4,4,4,100,0
2008-05-01,3.98,4.1,3.94,4.1,810,0
2008-05-02,3.98,4.2,3.98,4.2,1534,0
2008-05-05,4.18,4.2,4.18,4.2,3950,0
2008-05-06,4.2,4.2,4,4,18927,0
2008-05-07,4.08,4.1,4,4.08,767,0
2008-05-08,4.02,4.1,4.02,4.1,135,0
2008-05-09,4,4.1,4,4.1,1622,0
2008-05-12,4.1,4.38,4.1,4.14,5218,0
2008-05-13,4.16,4.4,4.16,4.3,3293,0
2008-05-14,4.2,4.4,4.2,4.4,1008,0
2008-05-15,4.34,4.38,4.34,4.38,205,0
2008-05-19,4.12,4.26,4,4.14,5286,0
2008-05-20,4.24,4.24,4.24,4.24,50,0
2008-05-21,4.2,4.36,4.1,4.28,3375,0
2008-05-30,4.06,4.14,4,4.14,480,0
2008-06-02,4.12,4.12,4.12,4.12,100,0
2008-06-03,4.02,4.02,4.02,4.02,358,0
2008-06-04,4,4,4,4,234,0
2008-06-05,4,4.04,3.6,4,7620,0
2008-06-09,3.64,4.02,3.64,4.02,150,0
2008-06-12,3.76,3.82,3.6,3.6,3933,0
2008-06-13,3.86,3.86,3.86,3.86,50,0
2008-06-16,3.86,4,3.86,4,6530,0
2008-06-19,4.06,4.14,4.06,4.14,624,0
2008-06-23,4.02,4.02,4,4,1300,0
2008-06-24,3.76,4,3.76,4,783,0
2008-06-25,4.04,4.04,3.74,3.74,860,0
2008-06-26,3.76,3.84,3.36,3.36,525,0
2008-06-27,3.84,3.84,3.66,3.66,100,0
2008-06-30,3.36,3.8,3.36,3.8,317,0
2008-07-01,3.8,3.8,3.8,3.8,125,0
2008-07-02,3.48,3.8,3.48,3.8,175,0
2008-07-07,3.62,3.8,3.3,3.8,425,0
2008-07-14,3.46,3.78,3.46,3.78,1125,0
2008-07-17,3.64,3.7,3.62,3.7,1528,0
2008-07-21,3.52,3.7,3.5,3.7,550,0
2008-07-23,3.58,3.6,3.58,3.6,175,0
2008-07-24,3.46,3.46,3.46,3.46,150,0
2008-07-25,3.44,3.66,3.44,3.66,267,0
2008-07-28,3.44,3.44,3.44,3.44,500,0
2008-07-29,3.44,3.44,3.44,3.44,362,0
2008-07-30,3.3,3.5,3.3,3.5,1500,0
2008-07-31,3.3,3.5,3.3,3.5,201,0
2008-08-04,3.28,3.5,3.28,3.5,2145,0
2008-08-07,3.4,3.48,3.4,3.48,1367,0
2008-08-11,3.3,3.5,3.3,3.5,300,0
2008-08-12,3.36,3.5,3.36,3.5,767,0
2008-08-14,2.84,3.48,2.84,3.48,183,0
2008-08-18,2.86,3.38,2.86,3.38,3638,0
2008-08-19,3.36,3.38,3.36,3.38,383,0
2008-08-21,3.02,3.12,3,3.02,4544,0
2008-08-22,3,3.48,3,3.48,100,0
2008-08-25,3.46,3.46,3,3.42,2185,0
2008-08-26,3.02,3.4,3.02,3.4,2200,0
2008-08-27,3.02,3.38,3.02,3.38,217,0
2008-08-28,3.08,3.08,3.08,3.08,104,0
2008-08-29,3.08,3.34,3.08,3.34,624,0
2008-09-02,3.1,3.36,3,3.36,717,0
2008-09-03,3,3.32,2.98,3,1700,0
2008-09-04,2.86,3.24,2.86,3.24,283,0
2008-09-08,2.94,2.94,2.94,2.94,2450,0
2008-09-09,3.06,3.06,3,3,807,0
2008-09-10,2.9,3.06,2.9,3.06,4520,0
2008-09-11,2.9,3.16,2.9,3.16,3052,0
2008-09-15,2.92,2.96,2.92,2.96,1588,0
2008-09-16,2.76,3,2.74,3,900,0
2008-09-17,3.2,3.24,3.2,3.2,3612,0
2008-09-18,3.2,3.2,2.94,3.2,1125,0
2008-09-22,2.7,3.2,2.66,3.2,300,0
2008-09-23,2.62,3.08,2.4,3.08,2351,0
2008-09-25,2.72,2.72,2.7,2.7,150,0
2008-09-29,2.86,3.68,2.7,3.08,2593,0
2008-10-02,2.72,2.86,2.7,2.7,1673,0
2008-10-03,2.86,2.86,2.86,2.86,50,0
2008-10-06,2.66,2.68,1,2.68,7715,0
2008-10-07,2.02,2.74,1.18,2.04,1941,0
2008-10-08,2.04,2.04,2.04,2.04,758,0
2008-10-09,2,2.58,2,2.58,217,0
2008-10-10,2.34,2.34,1.82,2.3,2134,0
2008-10-13,2.8,2.8,2.8,2.8,50,0
2008-10-15,2.78,2.82,2.36,2.8,2208,0
2008-10-16,2.58,2.78,2.36,2.78,2614,0
2008-10-17,2.38,2.4,2.36,2.36,1802,0
2008-10-20,2.36,2.36,2.36,2.36,185,0
2008-10-21,2.78,2.78,2.7,2.7,100,0
2008-10-23,2.5,2.54,1.98,2.36,1083,0
2008-10-24,2.36,2.36,2.36,2.36,50,0
2008-10-27,2.6,2.6,2.6,2.6,496,0
2008-11-03,2.3,2.52,1.98,2.52,3010,0
2008-11-04,2.5,2.6,2.5,2.6,2500,0
2008-11-06,2.42,2.42,2.2,2.4,1348,0
2008-11-07,2.2,2.2,2.2,2.2,67,0
2008-11-10,2.66,2.66,2.5,2.5,1815,0
2008-11-14,2.2,2.48,2.2,2.48,755,0
2008-11-18,2.2,2.2,1.22,1.82,3806,0
2008-11-19,1.86,1.88,1.06,1.7,13168,0
2008-11-20,1.94,1.94,1.38,1.94,934,0
2008-11-21,1.42,1.78,1.36,1.78,450,0
2008-11-24,1.92,1.92,1.92,1.92,50,0
2008-11-25,1.22,2.08,1.22,2.08,1654,0
2008-12-01,1.8,1.8,1.8,1.8,1500,0
2008-12-02,1.96,1.96,1.96,1.96,50,0
2008-12-03,1.62,1.68,1.5,1.68,1300,0
2008-12-04,1.82,1.82,1.82,1.82,100,0
2008-12-08,1.5,1.76,1.5,1.76,14950,0
2008-12-09,1.5,1.72,1.5,1.72,4300,0
2008-12-10,1.34,1.74,1.32,1.74,2571,0
2008-12-11,1.5,1.74,1.5,1.74,1300,0
2008-12-15,1.42,1.66,1.4,1.66,9917,0
2008-12-16,1.74,1.74,1.74,1.74,50,0
2008-12-17,1.76,1.76,1.44,1.72,1245,0
2008-12-18,1.44,1.74,1.4,1.74,1271,0
2008-12-19,1.4,1.76,1.4,1.76,100,0
2008-12-23,1.48,1.48,1.32,1.48,2950,0
2008-12-24,1.32,1.48,1.32,1.48,142,0
2008-12-26,1.32,1.44,1.32,1.44,384,0
2008-12-29,1.4,1.4,1.22,1.22,2231,0
2008-12-30,1.48,1.48,1.12,1.24,19884,0
2008-12-31,1.06,1.46,1.06,1.44,1004,0
2009-01-02,1.4,1.4,1.4,1.4,100,0
2009-01-05,1.3,1.4,1.3,1.4,400,0
2009-01-06,1.3,1.4,1.3,1.4,2750,0
2009-01-07,1.1,1.4,1.1,1.4,250,0
2009-01-09,1.3,1.4,1.3,1.4,450,0
2009-01-12,1.3,1.8,1.3,1.78,5203,0
2009-01-13,1.88,1.88,1.44,1.86,8025,0
2009-01-15,1.32,1.4,1.24,1.4,2250,0
2009-01-16,1.74,1.74,1.74,1.74,50,0
2009-01-20,1.26,1.4,1.26,1.4,9687,0
2009-01-21,1.32,1.4,1.24,1.4,2900,0
2009-01-22,1.3,1.4,1.24,1.4,900,0
2009-01-26,1.24,1.38,1.24,1.38,100,0
2009-01-27,1.24,1.36,1.24,1.36,1342,0
2009-01-28,1.3,1.3,1.3,1.3,150,0
2009-01-29,1.24,1.4,1.24,1.4,1650,0
2009-01-30,1.24,1.32,1.24,1.32,700,0
2009-02-02,1.36,1.4,1.24,1.4,12550,0
2009-02-03,1.04,1.4,1.04,1.4,1973,0
2009-02-04,1.4,1.4,1.38,1.4,4800,0
2009-02-09,1.2,1.4,1.2,1.4,103,0
2009-02-11,1.2,1.4,1.2,1.4,1634,0
2009-02-12,1.38,1.38,1.2,1.38,200,0
2009-02-17,1.4,1.4,1.3,1.32,66721,0
2009-02-18,1.38,1.44,1.38,1.44,150,0
2009-02-20,1.38,1.42,1.38,1.42,1142,0
2009-02-24,1.4,1.4,1.4,1.4,5000,0
2009-02-26,1.46,2.04,1.46,2.04,35124,0
2009-02-27,2.02,2.2,2.02,2.02,2017,0
2009-03-02,2.02,2.4,2.02,2.4,2139,0
2009-03-03,2.2,2.22,2.2,2.22,143,0
2009-03-05,2.38,2.52,2.2,2.44,3650,0
2009-03-06,2.2,2.44,2.2,2.44,100,0
2009-03-09,2.2,2.48,2.2,2.44,368,0
2009-03-10,2.3,2.3,2.3,2.3,50,0
2009-03-11,2.3,2.3,2.2,2.2,5960,0
2009-03-12,1.54,2.2,1.54,2.2,100,0
2009-03-13,2.18,2.2,1.66,2.18,250,0
2009-03-16,1.74,2.18,1.74,2.08,293,0
2009-03-17,1.78,2.1,1.78,2.1,100,0
2009-03-18,1.72,2.38,1.72,2.2,2879,0
2009-03-19,1.82,2.18,1.82,2.18,100,0
2009-03-20,1.98,2.2,1.98,2.2,100,0
2009-03-23,2.08,2.08,2.08,2.08,458,0
2009-03-24,2.2,2.2,2.2,2.2,50,0
2009-03-25,2.18,2.18,2.18,2.18,50,0
2009-03-26,2.2,2.2,2.2,2.2,1364,0
2009-03-27,1.76,2.18,1.76,2.18,100,0
2009-03-30,1.88,2.48,1.88,2.48,539,0
2009-03-31,2.2,2.2,1.94,2.16,720,0
2009-04-01,2.2,2.2,2.2,2.2,4556,0
2009-04-02,2.26,2.58,2.2,2.58,1283,0
2009-04-03,2.5,2.5,2.36,2.36,100,0
2009-04-06,2.38,2.5,2.38,2.46,3650,0
2009-04-07,2.48,2.78,2.38,2.78,3205,0
2009-04-08,2.4,2.74,2.4,2.74,100,0
2009-04-09,2.74,2.74,2.46,2.7,842,0
2009-04-16,2.66,3.04,2.66,3.04,2025,0
2009-04-17,2.82,3.08,2.82,2.82,375,0
2009-04-20,3.08,3.08,2.82,2.82,1600,0
2009-04-21,3.06,3.24,3.06,3.24,1705,0
2009-04-22,3.22,3.26,3.22,3.26,3129,0
2009-04-23,3.3,3.6,3.3,3.6,2700,0
2009-04-24,3.8,3.8,3.6,3.8,3900,0
2009-04-27,3.6,3.6,3.4,3.56,5562,0
2009-04-28,3.5,3.6,3.5,3.6,1774,0
2009-04-29,4,4.1,3.94,3.94,4987,0
2009-04-30,3.8,3.86,3.8,3.84,625,0
2009-05-01,3.4,3.74,3.4,3.74,134,0
2009-05-04,3.4,4.24,3.4,4.24,3487,0
2009-05-05,3.9,4.16,3.7,4.16,367,0
2009-05-06,4.18,4.18,3.4,4.1,2656,0
2009-05-08,3.42,3.98,3.42,3.98,350,0
2009-05-11,3.96,3.98,3.96,3.98,500,0
2009-05-12,4,4,3.8,3.8,2950,0
2009-05-13,4,4,3.7,3.8,1861,0
2009-05-14,3.7,3.7,3.7,3.7,53,0
2009-05-15,3.24,3.8,3.24,3.8,250,0
2009-05-18,3.04,3.8,3.04,3.76,933,0
2009-05-19,3.7,3.7,3.7,3.7,850,0
2009-05-20,3.7,3.8,3.58,3.8,7383,0
2009-05-21,3.8,4,3.7,3.98,7925,0
2009-05-22,3.98,3.98,3.98,3.98,200,0
2009-05-26,3.8,3.8,3.72,3.72,1983,0
2009-05-27,3.8,3.8,3.78,3.8,316,0
2009-05-28,3.72,3.9,3.72,3.9,350,0
2009-06-01,4,4,3.72,3.86,2115,0
2009-06-02,3.9,3.9,3.86,3.86,4000,0
2009-06-03,3.86,3.98,3.74,3.98,1126,0
2009-06-04,3.86,3.98,3.74,3.98,1613,0
2009-06-05,3.9,3.9,3.72,3.72,1200,0
2009-06-08,3.72,3.86,3.72,3.86,784,0
2009-06-11,3.8,4,3.8,4,4463,0
2009-06-12,4,4,4,4,125,0
2009-06-15,4,4,4,4,2000,0
2009-06-16,3.82,4,3.82,4,600,0
2009-06-17,3.9,3.9,3.9,3.9,163,0
2009-06-18,3.9,3.9,3.9,3.9,167,0
2009-06-22,3.9,3.9,3.9,3.9,107,0
2009-06-23,4,4.16,4,4.1,6000,0
2009-06-24,4,4.2,4,4.12,1360,0
2009-06-25,4.12,4.12,4.12,4.12,500,0
2009-06-29,3.42,3.9,3.42,3.68,5059,0
2009-06-30,3.74,4,3.74,4,701,0
2009-07-01,4,4,3.64,4,2850,0
2009-07-06,3.6,4.3,3.6,4.3,5027,0
2009-07-07,4.2,4.22,3.6,3.6,2418,0
2009-07-08,4.1,4.26,4.1,4.22,4427,0
2009-07-09,4.22,4.62,4.22,4.62,13833,0
2009-07-10,4.6,4.62,4.58,4.58,2975,0
2009-07-13,4.7,6.18,4.7,5.38,31393,0
2009-07-14,4.86,5.4,4.84,4.86,8152,0
2009-07-15,4.8,5.8,4.8,5.76,20749,0
2009-07-16,5.5,5.88,5.5,5.82,13139,0
2009-07-17,5.9,5.94,5.8,5.8,4304,0
2009-07-20,5.82,6.08,5.6,6,12711,0
2009-07-21,6,6,5.8,5.88,13108,0
2009-07-22,5.78,5.9,5.1,5.42,13882,0
2009-07-23,5.42,5.8,5.42,5.78,1983,0
2009-07-24,5.32,5.72,5.2,5.7,255,0
2009-07-27,5.4,5.76,5.18,5.76,3181,0
2009-07-28,5.26,5.76,5.22,5.76,443,0
2009-07-29,5.76,5.76,5.76,5.76,0,0
2009-07-30,5.04,5.4,5.04,5.3,2422,0
2009-07-31,5.58,5.6,5.58,5.6,100,0
2009-08-03,5.54,5.6,5.46,5.6,2098,0
2009-08-04,5.54,5.54,5.3,5.3,2192,0
2009-08-05,5.4,5.56,5.12,5.54,375,0
2009-08-06,5.26,5.5,5.12,5.46,752,0
2009-08-07,5.48,6,5.2,5.46,1868,0
2009-08-10,5.2,5.64,5.2,5.4,584,0
2009-08-11,5.4,5.56,5.22,5.56,1678,0
2009-08-12,5.6,5.6,5.6,5.6,446,0
2009-08-13,5.6,5.6,5.6,5.6,0,0
2009-08-14,5.6,5.6,5.6,5.6,0,0
2009-08-17,5.22,5.48,4.76,5.48,1072,0
2009-08-18,5,5.44,4.98,5.44,1081,0
2009-08-19,5.46,5.78,5.46,5.78,3741,0
2009-08-20,5.6,5.78,5.5,5.7,2466,0
2009-08-21,5.14,5.78,4.76,5.78,5244,0
2009-08-24,4.72,6,4.72,5.94,8598,0
2009-08-25,5.8,5.8,5.7,5.7,2000,0
2009-08-26,5.94,6,5.7,5.98,10579,0
2009-08-27,5.8,5.96,5.4,5.96,3434,0
2009-08-28,4.86,5.74,4.86,5.42,2751,0
2009-08-31,5.44,5.56,5.42,5.44,350,0
2009-09-01,5.44,5.44,5.44,5.44,0,0
2009-09-02,5.44,5.44,4.8,5.44,236,0
2009-09-03,4.82,5.6,4.8,5.6,1353,0
2009-09-04,4.92,5.58,4.88,5.1,2550,0
2009-09-08,5.1,5.58,5.1,5.1,2400,0
2009-09-09,5.3,5.3,4.9,4.9,2449,0
2009-09-10,5.26,5.48,5.26,5.48,1300,0
2009-09-11,5.6,5.6,5.48,5.48,2050,0
2009-09-14,5.58,5.58,5.58,5.58,400,0
2009-09-15,5.2,5.4,5.2,5.4,606,0
2009-09-16,5.2,5.56,5.1,5.56,2950,0
2009-09-18,5.6,5.6,5.6,5.6,712,0
2009-09-21,5.48,5.5,5.48,5.5,865,0
2009-09-22,5.6,5.6,5.12,5.56,295,0
2009-09-23,5.6,5.6,5.1,5.4,3705,0
2009-09-24,5.2,5.46,5.02,5.42,3340,0
2009-09-25,5.08,5.38,5.08,5.38,688,0
2009-09-28,5.08,5.08,5.08,5.08,150,0
2009-09-29,5.4,5.4,5.3,5.4,4338,0
2009-09-30,5.38,5.4,5.3,5.4,4133,0
2009-10-01,5.2,5.4,5.2,5.4,1002,0
2009-10-02,5.4,5.5,5.4,5.5,1115,0
2009-10-05,5.5,5.5,5.1,5.46,8833,0
2009-10-06,5.3,5.38,5.3,5.38,358,0
2009-10-07,5.32,5.5,5.26,5.5,450,0
2009-10-08,5.5,5.5,5.32,5.48,360,0
2009-10-09,5.28,5.48,5.12,5.46,1527,0
2009-10-12,5.6,5.6,5.2,5.6,3734,0
2009-10-13,5.48,5.5,5.48,5.5,500,0
2009-10-14,5.4,5.5,5.4,5.5,1059,0
2009-10-15,5.14,5.14,4.96,5.1,3013,0
2009-10-16,4.9,5.14,4.9,5.14,991,0
2009-10-19,4.66,5.26,4.66,5.26,669,0
2009-10-21,5.42,5.48,5.28,5.4,600,0
2009-10-22,4.92,5.46,4.86,5.46,345,0
2009-10-23,4.94,5.44,4.68,5.44,3114,0
2009-10-26,4.7,4.7,4.7,4.7,183,0
2009-10-27,4.68,5.48,4.68,5.44,1915,0
2009-10-28,5.5,5.5,4.8,5.5,5307,0
2009-10-30,4.9,5.46,4.9,5.46,217,0
2009-11-02,5.02,5.4,4.52,4.6,1744,0
2009-11-03,4.44,5.48,4.4,5.14,2505,0
2009-11-04,5.24,5.24,5.16,5.16,100,0
2009-11-05,4.74,5.44,4.7,5.22,2098,0
2009-11-09,4.8,5.2,4.7,5.16,3701,0
2009-11-10,4.8,4.8,4.8,4.8,983,0
2009-11-11,5.4,5.46,4.72,5.16,1888,0
2009-11-12,4.82,5.06,4.8,5.06,1250,0
2009-11-16,4.8,5.3,4.66,5,3201,0
2009-11-17,5,5.26,5,5.2,2871,0
2009-11-18,5.38,5.46,5.3,5.3,2152,0
2009-11-19,5.46,5.5,5.3,5.4,6264,0
2009-11-23,5.4,5.5,5.4,5.4,3131,0
2009-11-24,5.3,5.5,5.04,5.5,800,0
2009-11-25,5.48,5.78,5,5.66,14038,0
2009-11-27,5.32,5.6,5.22,5.22,5607,0
2009-11-30,5.64,5.64,5.64,5.64,50,0
2009-12-01,5.62,5.62,5.06,5.06,1458,0
2009-12-02,5.38,5.4,4.66,4.82,2180,0
2009-12-03,5.12,5.12,5.12,5.12,50,0
2009-12-04,5.46,5.48,4.92,5.48,555,0
2009-12-07,5.48,5.98,5.34,5.58,19921,0
2009-12-08,5.6,5.6,5.2,5.48,3912,0
2009-12-09,5.36,5.52,5.18,5.2,5412,0
2009-12-10,5.38,5.38,5.38,5.38,1400,0
2009-12-11,5.2,5.2,5.1,5.1,633,0
2009-12-14,5.1,5.12,5.1,5.1,2000,0
2009-12-15,4.9,5.08,4.9,5.08,3010,0
2009-12-16,5.38,5.38,5.2,5.2,100,0
2009-12-17,4.84,5.16,4.7,4.8,3178,0
2009-12-18,4.9,4.9,4.9,4.9,112,0
2009-12-21,4.9,4.9,4.9,4.9,1100,0
2009-12-22,4.78,5,4.64,4.84,789,0
2009-12-23,4.9,4.92,4.66,4.9,1317,0
2009-12-24,4.64,5.2,4.64,4.66,881,0
2009-12-28,4.66,4.96,4.66,4.9,1150,0
2009-12-29,4.68,4.72,4.68,4.72,1393,0
2009-12-30,4.8,4.96,4.68,4.7,6497,0
2009-12-31,4.7,4.7,4.3,4.46,7235,0
2010-01-04,4.46,5.18,4.46,4.7,12384,0
2010-01-05,4.8,5.2,4.76,4.96,2880,0
2010-01-06,5.38,5.4,5.2,5.4,5671,0
2010-01-07,5.4,5.4,5.24,5.24,445,0
2010-01-08,5.6,5.6,5.02,5.44,1067,0
2010-01-11,5.34,5.42,5,5.26,2498,0
2010-01-12,5.02,5.4,4.8,5.34,8567,0
2010-01-13,5.22,5.4,4.7,5.06,4642,0
2010-01-14,5.14,5.2,5.14,5.2,1447,0
2010-01-19,5.2,5.3,4.72,5.3,6269,0
2010-01-20,5.12,5.5,4.82,5.2,3511,0
2010-01-21,5.2,5.2,5.1,5.2,1600,0
2010-01-22,5.02,5.3,5.02,5.3,633,0
2010-01-25,5.18,5.26,4.8,5.08,5600,0
2010-01-26,5.12,5.26,5,5.18,2668,0
2010-01-27,5,5.2,4.8,5.18,2531,0
2010-01-28,4.84,5.22,4.82,5.16,2454,0
2010-01-29,5.26,5.28,5.18,5.28,2225,0
2010-02-01,5.3,5.8,5.02,5.28,20423,0
2010-02-02,5.26,5.26,4.7,5.14,6403,0
2010-02-03,5.06,5.2,5,5,2666,0
2010-02-04,5.24,5.24,5,5.24,4763,0
2010-02-09,5.02,5.22,5.02,5.02,2004,0
2010-02-10,5.16,5.22,5.04,5.22,1209,0
2010-02-11,5.24,5.24,5.02,5.04,3909,0
2010-02-12,5.16,5.16,5.16,5.16,50,0
2010-02-17,5.04,5.12,5.02,5.12,1736,0
2010-02-18,5.02,5.1,5.02,5.1,3454,0
2010-02-19,5,5,5,5,550,0
2010-02-22,5.16,5.18,5.02,5.02,1257,0
2010-02-23,5.18,5.18,5.18,5.18,250,0
2010-02-24,5.16,5.16,5.02,5.02,2800,0
2010-02-25,5.08,5.18,5.08,5.18,1966,0
2010-02-26,5.18,5.2,5.02,5.02,743,0
2010-03-01,5.2,5.4,5.2,5.2,7763,0
2010-03-02,5.3,5.5,5.2,5.46,3123,0
2010-03-03,5.5,5.7,5.5,5.66,4775,0
2010-03-04,5.54,5.6,5.16,5.54,4291,0
2010-03-08,5.26,5.4,5.26,5.36,1671,0
2010-03-09,5.14,5.28,5.12,5.28,3330,0
2010-03-10,5.12,5.4,5.12,5.4,9963,0
2010-03-11,5.12,5.86,5.12,5.6,9097,0
2010-03-12,5.34,5.6,5.1,5.5,1380,0
2010-03-15,5.44,5.6,5.28,5.5,8109,0
2010-03-16,5.3,5.5,5.16,5.4,2595,0
2010-03-17,5.32,5.5,5.3,5.5,3687,0
2010-03-18,5.5,5.52,5.4,5.4,991,0
2010-03-19,5.34,5.34,5.3,5.3,2950,0
2010-03-22,5.32,5.32,5.18,5.18,3025,0
2010-03-23,5.3,5.3,5.3,5.3,128,0
2010-03-24,5.18,5.28,5.18,5.28,350,0
2010-03-25,5.22,5.28,5,5.18,5168,0
2010-03-26,5,5.26,4.84,5.26,1525,0
2010-03-30,5,5.04,4.98,5.04,760,0
2010-03-31,5,5.2,5,5.16,1438,0
2010-04-06,5.1,5.26,4.9,4.9,4941,0
2010-04-07,4.9,5.26,4.9,5,1286,0
2010-04-09,4.94,4.94,4.9,4.9,775,0
2010-04-12,4.98,5.2,4.84,4.84,8556,0
2010-04-13,4.82,5,4.7,5,1770,0
2010-04-14,4.82,5.04,4.8,5.04,4247,0
2010-04-15,5.06,5.2,5,5,1012,0
2010-04-16,5,5,5,5,103,0
2010-04-19,4.9,5,4.84,5,3901,0
2010-04-20,4.92,5.08,4.8,4.8,2787,0
2010-04-21,4.84,4.9,4.82,4.9,4825,0
2010-04-22,4.74,4.88,4.7,4.84,4158,0
2010-04-23,4.72,4.88,4.72,4.88,483,0
2010-04-26,4.8,4.8,4.7,4.8,1976,0
2010-04-27,4.7,4.8,4.62,4.64,5440,0
2010-04-28,4.8,4.8,4.62,4.66,750,0
2010-04-29,4.62,4.7,4.6,4.7,4895,0
2010-05-03,4.94,4.94,4.58,4.58,3620,0
2010-05-04,4.62,4.64,4.44,4.6,4296,0
2010-05-05,4.5,4.6,4.4,4.58,1850,0
2010-05-06,4.44,4.6,4.24,4.6,2040,0
2010-05-07,4.22,4.48,4.06,4.14,6547,0
2010-05-10,4.08,4.22,4.06,4.14,4055,0
2010-05-11,4.24,4.24,4.04,4.2,200,0
2010-05-12,4.2,4.6,4.2,4.3,3022,0
2010-05-13,4.5,4.5,4.08,4.38,150,0
2010-05-14,4.44,4.44,4.12,4.22,644,0
2010-05-17,4.3,4.5,4.3,4.48,10008,0
2010-05-18,4.4,4.58,4.4,4.54,300,0
2010-05-19,4.46,4.54,4.44,4.54,250,0
2010-05-20,4.3,4.48,4.1,4.32,3800,0
2010-05-21,4.2,4.3,4.08,4.28,1184,0
2010-05-24,4.2,4.22,4,4.18,3164,0
2010-05-25,4.22,4.22,3.94,4.08,9168,0
2010-05-26,3.9,4.3,3.9,4,2586,0
2010-05-27,4.18,4.18,3.98,4,2183,0
2010-05-28,4,4,4,4,2782,0
2010-06-01,3.8,3.96,3.64,3.94,2506,0
2010-06-02,3.62,4,3.62,4,4365,0
2010-06-03,4.02,4.42,4,4.12,3361,0
2010-06-04,4.18,4.22,4.1,4.22,7328,0
2010-06-07,4.14,4.42,4.02,4.22,8436,0
2010-06-08,4.02,4.28,4,4.2,1875,0
2010-06-09,4.3,4.3,4.28,4.28,667,0
2010-06-15,4,4.14,3.62,4,4899,0
2010-06-17,3.72,3.9,3.72,3.9,562,0
2010-06-18,4,4.04,3.9,4.04,183,0
2010-06-21,4.06,4.56,4.06,4.3,17691,0
2010-06-22,4.34,4.42,4.3,4.3,3150,0
2010-06-24,4.56,4.56,4.3,4.3,2250,0
2010-06-28,4.24,4.3,4.2,4.3,200,0
2010-06-30,4.28,4.48,4.28,4.4,7775,0
2010-07-01,4.5,4.58,4.28,4.58,2110,0
2010-07-06,4.52,4.52,4.12,4.36,565,0
2010-07-07,4.58,4.58,4.58,4.58,50,0
2010-07-13,4.46,4.5,4.44,4.44,491,0
2010-07-15,3.82,4.44,3.82,4.2,350,0
2010-07-16,3.9,4.48,3.9,4.48,1050,0
2010-07-19,4.48,4.48,4.18,4.18,550,0
2010-07-20,4.46,4.46,3.98,4,402,0
2010-07-21,4.2,4.2,4.2,4.2,50,0
2010-07-22,3.92,4.5,3.92,4.42,1483,0
2010-07-23,4.42,4.44,4.12,4.44,2767,0
2010-07-26,4.38,4.98,4.36,4.98,20066,0
2010-07-27,4.98,5.18,4.98,5,7361,0
2010-07-28,5,5.16,4.98,5.14,10955,0
2010-07-29,5,5,5,5,1150,0
2010-08-02,4.6,5.02,4.6,4.82,2791,0
2010-08-03,5.46,5.46,4.88,5.2,6731,0
2010-08-04,5.14,5.3,5.14,5.3,1826,0
2010-08-05,5.3,5.3,5.3,5.3,75,0
2010-08-06,4.98,5.28,4.98,5.28,333,0
2010-08-09,5.4,5.46,5.26,5.26,4462,0
2010-08-10,5,5.4,5,5.4,125,0
2010-08-11,5.12,5.4,5.02,5.3,485,0
2010-08-17,5.2,5.3,5.2,5.3,150,0
2010-08-19,5.22,5.22,5,5,3495,0
2010-08-20,5,5.38,5,5.08,2143,0
2010-08-23,4.9,4.9,4.88,4.9,427,0
2010-08-24,4.78,4.82,4.56,4.82,242,0
2010-08-25,4.46,4.88,4.46,4.78,2700,0
2010-08-26,4.52,5.1,4.5,5.1,751,0
2010-08-27,5.36,5.36,5.24,5.24,2900,0
2010-08-30,5.22,5.36,5.12,5.36,1495,0
2010-08-31,5,5.2,5,5,2574,0
2010-09-01,5.34,5.34,5.02,5.3,600,0
2010-09-02,5.4,5.46,5.2,5.4,13825,0
2010-09-07,5.48,5.48,5.38,5.44,5062,0
2010-09-08,5.06,5.46,5.06,5.28,150,0
2010-09-10,4.94,5.1,4.94,5.1,100,0
2010-09-13,4.76,5.1,4.62,5.1,454,0
2010-09-14,5.1,5.18,4.56,5.08,4373,0
2010-09-20,4.78,5.02,4.72,4.8,5483,0
2010-09-21,4.88,4.88,4.8,4.8,460,0
2010-09-22,4.8,4.8,4.72,4.78,2446,0
2010-09-24,4.6,4.7,4.6,4.7,217,0
2010-09-27,4.7,5,4.6,5,1175,0
2010-10-01,4.7,4.9,4.56,4.9,918,0
2010-10-04,4.66,4.8,4.66,4.8,220,0
2010-10-05,4.64,4.64,4.56,4.56,218,0
2010-10-06,4.58,4.9,4.58,4.9,225,0
2010-10-07,4.9,4.9,4.66,4.8,1245,0
2010-10-08,4.7,4.7,4.6,4.7,1517,0
2010-10-11,4.8,4.9,4.56,4.56,8162,0
2010-10-12,4.64,4.64,4.4,4.4,6282,0
2010-10-13,4.44,4.5,4.4,4.44,4475,0
2010-10-14,4.4,4.68,4.4,4.52,2116,0
2010-10-18,4.5,4.7,4.5,4.7,1698,0
2010-10-19,4.86,5.06,4.5,5.04,1397,0
2010-10-20,5.04,5.16,4.76,4.92,2200,0
2010-10-21,4.92,4.92,4.5,4.5,1120,0
2010-10-22,4.52,4.7,4.5,4.7,924,0
2010-10-25,4.5,4.8,4.4,4.66,3538,0
2010-10-26,4.42,4.66,4.42,4.66,1863,0
2010-10-27,4.54,4.8,4.54,4.68,3757,0
2010-10-28,4.8,4.8,4.8,4.8,1200,0
2010-10-29,4.8,5.02,4.6,4.92,683,0
2010-11-01,5.04,5.1,4.7,4.7,4338,0
2010-11-02,4.7,5.1,4.7,5.02,2400,0
2010-11-03,5.2,5.2,4.78,5.04,6578,0
2010-11-04,5,5.04,4.9,4.9,1773,0
2010-11-05,4.8,5.04,4.8,5.04,960,0
2010-11-08,5.1,5.26,5.1,5.26,7346,0
2010-11-09,5.18,5.26,5.1,5.26,2481,0
2010-11-10,5.1,5.26,5.1,5.26,550,0
2010-11-11,5.3,5.3,5.1,5.2,3655,0
2010-11-12,5.2,5.2,5.12,5.12,250,0
2010-11-15,5.12,5.12,5.12,5.12,50,0
2010-11-16,5.02,5.26,5,5.2,2749,0
2010-11-17,5.16,5.2,5.1,5.1,1400,0
2010-11-18,5.2,5.28,5.14,5.2,1987,0
2010-11-19,5.16,5.28,5.16,5.16,167,0
2010-11-23,5.1,5.1,4.7,4.9,3795,0
2010-11-24,4.9,4.9,4.9,4.9,1500,0
2010-11-30,4.74,4.86,4.74,4.86,1950,0
2010-12-01,5,5,4.64,4.98,3367,0
2010-12-02,4.98,5,4.72,4.72,2400,0
2010-12-06,4.5,5,4.5,4.8,554,0
2010-12-08,4.58,4.7,4.58,4.7,517,0
2010-12-09,4.5,4.66,4.5,4.56,600,0
2010-12-10,4.56,4.66,4.52,4.6,1250,0
2010-12-13,4.68,4.68,4.68,4.68,100,0
2010-12-14,4.86,4.86,4.86,4.86,50,0
2010-12-15,4.56,4.86,4.54,4.86,3050,0
2010-12-17,4.58,4.9,4.56,4.56,283,0
2010-12-20,4.66,4.8,4.56,4.8,2083,0
2010-12-21,4.7,4.7,4.7,4.7,150,0
2010-12-22,4.72,4.74,4.66,4.66,567,0
2010-12-23,4.66,4.8,4.66,4.8,5128,0
2010-12-27,5,5,4.66,4.76,5975,0
2010-12-28,4.8,4.8,4.8,4.8,133,0
2010-12-29,4.66,5,4.6,4.94,5094,0
2011-01-03,4.7,4.76,4.6,4.64,1433,0
2011-01-04,4.6,4.6,4.48,4.5,6800,0
2011-01-05,4.28,4.8,4.28,4.8,2450,0
2011-01-06,4.76,5,4.76,5,16901,0
2011-01-07,5.14,5.16,4.84,5.16,2050,0
2011-01-11,5,5.26,5,5.26,9253,0
2011-01-12,5.26,5.26,5.26,5.26,117,0
2011-01-13,5.34,5.44,5.34,5.44,17947,0
2011-01-14,5.5,5.5,5.5,5.5,2500,0
2011-01-18,5.4,6.08,5.3,5.48,125962,0
2011-01-19,5.5,5.8,5.44,5.6,4413,0
2011-01-20,5.58,5.58,5.56,5.56,901,0
2011-01-21,5.34,5.56,5.26,5.4,963,0
2011-01-24,5.26,5.3,5.16,5.26,3675,0
2011-01-25,5.58,5.58,5.2,5.28,317,0
2011-01-26,5.2,5.34,5.2,5.34,1000,0
2011-01-27,5.34,5.34,5.34,5.34,50,0
2011-01-28,5.58,5.58,5.58,5.58,50,0
2011-01-31,5.2,5.44,5.18,5.44,3200,0
2011-02-01,5.04,5.44,5.02,5.44,217,0
2011-02-03,4.84,5.3,4.8,5.3,914,0
2011-02-07,4.98,5.04,4.98,5.04,1550,0
2011-02-08,5,5.1,5,5.1,1915,0
2011-02-09,5.1,5.1,5.1,5.1,50,0
2011-02-10,5,5.18,5,5.18,980,0
2011-02-11,4.96,5.18,4.96,5.18,100,0
2011-02-14,4.98,5.18,4.82,5.04,5854,0
2011-02-15,4.86,5,4.84,5,721,0
2011-02-17,4.84,5.1,4.84,5.1,2802,0
2011-02-22,4.84,5.16,4.84,5.16,1400,0
2011-02-23,5.18,5.3,5,5.2,2192,0
2011-02-24,5.38,5.58,5.38,5.58,7113,0
2011-02-25,5.58,5.6,5.58,5.6,5057,0
2011-02-28,5.5,5.54,5.5,5.5,1363,0
2011-03-02,5.48,5.62,5.48,5.6,5677,0
2011-03-03,5.44,5.82,5.44,5.74,24881,0
2011-03-07,5.8,6.38,5.8,6.2,24270,0
2011-03-08,6.38,6.38,5.8,6.3,5338,0
2011-03-09,6.34,6.38,6.08,6.1,2000,0
2011-03-10,6.1,6.16,6,6.14,5567,0
2011-03-11,6.18,6.2,5.88,5.88,600,0
2011-03-14,6.36,6.36,6.2,6.2,1460,0
2011-03-15,6.18,6.36,6,6.34,1922,0
2011-03-16,6.36,6.6,6.32,6.6,28131,0
2011-03-17,6.6,6.6,6.04,6.44,10075,0
2011-03-18,6.42,6.54,6.42,6.54,9820,0
2011-03-21,6.36,6.36,6.08,6.3,2897,0
2011-03-22,6.36,6.36,6.34,6.34,1067,0
2011-03-23,5.88,6.36,5.88,6.34,1250,0
2011-03-24,5.96,6.42,5.96,6.38,2737,0
2011-03-25,6.16,6.76,6.16,6.66,13676,0
2011-03-28,6.6,7.06,6.6,7,20609,0
2011-03-29,7,7.02,6.54,6.54,4391,0
2011-03-30,6.9,7,6.72,6.98,14628,0
2011-03-31,7,7,6.9,6.94,3556,0
2011-04-01,6.94,7,6.74,6.74,900,0
2011-04-04,6.82,6.98,6.72,6.92,1566,0
2011-04-05,7.04,7.04,6.9,6.98,2850,0
2011-04-06,6.98,6.98,6.8,6.86,4860,0
2011-04-07,6.96,6.96,6.88,6.96,873,0
2011-04-11,6.82,6.96,6.8,6.86,10963,0
2011-04-12,6.86,6.86,6.78,6.78,700,0
2011-04-13,6.66,6.86,6.52,6.86,2807,0
2011-04-14,6.8,6.98,6.28,6.34,11809,0
2011-04-15,6.5,6.6,6.5,6.58,2054,0
2011-04-18,6.26,6.72,6.26,6.28,484,0
2011-04-19,6.34,6.58,6.12,6.48,3433,0
2011-04-20,6.38,6.4,6.38,6.4,223,0
2011-04-21,6.44,6.54,6.44,6.54,150,0
2011-04-25,6.5,6.52,6.5,6.5,300,0
2011-04-26,6.26,6.26,6.26,6.26,150,0
2011-04-27,6.26,6.38,6.18,6.3,2500,0
2011-04-28,6.22,6.3,6.22,6.22,368,0
2011-04-29,6.36,6.52,6.2,6.52,2000,0
2011-05-02,6.92,6.92,6.68,6.68,2760,0
2011-05-03,6.64,6.72,6.3,6.72,310,0
2011-05-04,6.68,6.68,6.18,6.4,3490,0
2011-05-06,6.4,6.4,6.4,6.4,550,0
2011-05-09,6.38,6.38,6.18,6.26,422,0
2011-05-10,6.18,6.18,6.18,6.18,350,0
2011-05-11,6.18,6.48,6.14,6.26,900,0
2011-05-12,6.14,6.26,6.14,6.26,2481,0
2011-05-13,6.26,6.26,5.82,5.82,2330,0
2011-05-16,5.76,6.26,5.7,6.26,9408,0
2011-05-17,6.06,6.24,6.06,6.24,449,0
2011-05-18,6.2,6.2,6.16,6.16,761,0
2011-05-19,6.22,6.24,6.2,6.24,574,0
2011-05-20,6.24,6.24,6.22,6.24,750,0
2011-05-23,6.16,6.16,6.04,6.16,581,0
2011-05-24,5.82,5.94,5.82,5.94,1267,0
2011-05-25,5.84,6,5.82,6,9801,0
2011-05-26,5.84,5.84,5.84,5.84,267,0
2011-05-27,5.82,6,5.82,6,375,0
2011-05-31,5.92,6.76,5.8,6.7,8047,0
2011-06-01,7,8.96,7,7.44,214077,0
2011-06-02,7.5,8.16,7.4,7.76,40581,0
2011-06-03,7.96,8.56,7.44,7.8,71810,0
2011-06-06,8.2,8.22,7.5,7.76,17151,0
2011-06-07,7.76,8.3,7.76,8.28,13440,0
2011-06-08,8.26,8.3,8.02,8.08,8028,0
2011-06-09,8.08,8.24,8,8.02,8138,0
2011-06-10,8.02,8.02,7.8,7.96,2125,0
2011-06-13,7.96,7.96,7.6,7.66,4938,0
2011-06-14,7.7,8.2,7.7,8,12890,0
2011-06-15,8.36,8.6,8.2,8.36,42785,0
2011-06-16,8,8.2,7.9,7.9,14923,0
2011-06-17,7.94,8,7.78,7.94,10675,0
2011-06-20,7.92,7.92,7.64,7.92,1127,0
2011-06-21,7.92,8,7.76,8,7968,0
2011-06-22,7.86,8,7.86,8,11627,0
2011-06-23,8,8,7.7,8,4611,0
2011-06-24,7.8,8,7.7,7.92,5140,0
2011-06-27,8.08,8.08,7.6,7.8,8435,0
2011-06-28,7.68,8.1,7.62,7.96,9044,0
2011-06-29,7.94,8,7.7,7.9,6360,0
2011-06-30,7.8,7.9,7.7,7.9,12735,0
2011-07-01,7.98,8.1,7.68,8.1,3007,0
2011-07-05,8.1,8.1,7.96,7.96,5850,0
2011-07-06,8.1,8.2,7.92,8.2,22987,0
2011-07-07,8.2,8.2,7.9,8.02,13684,0
2011-07-08,7.82,8.1,7.8,7.94,6442,0
2011-07-11,7.8,8,7.8,7.9,2688,0
2011-07-12,7.82,7.98,7.82,7.9,1855,0
2011-07-13,7.92,7.98,7.92,7.96,2995,0
2011-07-14,7.84,8,7.8,7.8,8094,0
2011-07-15,7.8,8,7.8,7.84,4758,0
2011-07-18,7.88,8.2,7.76,8.2,10103,0
2011-07-19,8.26,8.54,7.98,8.3,11812,0
2011-07-20,8.5,8.54,8.2,8.54,4509,0
2011-07-21,8.54,8.54,8.4,8.48,600,0
2011-07-22,8.56,8.56,8.3,8.54,2417,0
2011-07-25,8.42,8.56,8.22,8.3,3374,0
2011-07-26,8.22,8.48,8.2,8.2,11948,0
2011-07-27,8.2,8.5,8.2,8.2,17205,0
2011-07-28,8.2,8.5,8.2,8.2,2168,0
2011-07-29,8.24,8.54,8.2,8.5,7371,0
2011-08-01,8.48,8.48,8.24,8.4,4959,0
2011-08-02,8.48,8.48,8.2,8.4,950,0
2011-08-03,8.22,8.38,8.2,8.2,13177,0
2011-08-04,8.24,8.46,7.68,7.7,13725,0
2011-08-05,7.74,8.18,6.54,6.66,12926,0
2011-08-08,6.76,7.84,6.7,6.72,7793,0
2011-08-09,6.3,6.3,4.2,5.82,55395,0
2011-08-10,5.44,6,5.22,5.96,22781,0
2011-08-11,5.96,5.96,5.56,5.94,827,0
2011-08-12,5.82,5.82,5.34,5.5,5224,0
2011-08-15,5.52,5.74,5.52,5.6,6285,0
2011-08-16,5.52,5.94,5.22,5.94,5997,0
2011-08-17,5.98,6.3,5.82,6.12,6441,0
2011-08-18,5.72,6.06,5.28,5.5,6147,0
2011-08-19,5.28,5.3,5.08,5.08,3671,0
2011-08-22,5.24,5.52,5.22,5.4,3672,0
2011-08-23,5.38,5.64,5.3,5.48,1910,0
2011-08-24,5.34,5.44,5.3,5.42,2300,0
2011-08-25,5.2,5.28,4.66,5.02,10722,0
2011-08-26,4.82,5.14,4.82,4.86,3050,0
2011-08-29,5,5.3,4.98,5.2,7473,0
2011-08-30,5.2,5.48,5.04,5.44,1936,0
2011-08-31,5.6,5.74,5.6,5.74,4150,0
2011-09-01,5.72,5.8,5.6,5.8,2551,0
2011-09-02,5.74,5.74,5.02,5.14,2750,0
2011-09-06,5.02,5.06,4.84,4.84,8541,0
2011-09-07,4.98,5.04,4.98,5.04,8319,0
2011-09-08,5.14,5.14,4.72,4.9,3743,0
2011-09-09,4.72,4.78,4.7,4.72,938,0
2011-09-12,4.74,4.82,4.74,4.74,757,0
2011-09-13,4.76,5.2,4.76,4.88,1100,0
2011-09-14,5.18,5.18,5,5.02,883,0
2011-09-15,4.96,4.96,4.96,4.96,500,0
2011-09-16,4.94,4.94,4.7,4.7,6516,0
2011-09-19,4.7,4.94,4.7,4.92,5810,0
2011-09-20,4.7,4.94,4.68,4.94,2236,0
2011-09-21,4.94,4.94,4.94,4.94,165,0
2011-09-22,4.82,4.82,4.72,4.72,1740,0
2011-09-26,4.72,4.72,4.42,4.48,5258,0
2011-09-27,4.6,5.2,4.6,4.96,4713,0
2011-09-28,4.7,4.9,4.3,4.52,9700,0
2011-09-29,4.5,4.64,4.2,4.52,4855,0
2011-09-30,4.42,4.42,3.6,3.96,10630,0
2011-10-03,3.8,3.94,3.72,3.72,6110,0
2011-10-04,3.66,4.28,3.64,4.28,4369,0
2011-10-05,4.26,4.28,4.26,4.28,1550,0
2011-10-06,4.5,4.6,4.26,4.5,7748,0
2011-10-10,4.16,4.9,4.02,4.7,7377,0
2011-10-11,4.52,4.6,4.14,4.5,7160,0
2011-10-12,4.6,4.62,4.6,4.62,692,0
2011-10-13,4.56,4.56,4.4,4.4,250,0
2011-10-14,4.36,4.36,4.3,4.3,565,0
2011-10-17,4.28,4.3,4.02,4.12,3254,0
2011-10-18,4.02,4.04,3.7,4.04,6425,0
2011-10-19,4.04,4.04,3.88,3.9,1350,0
2011-10-20,3.9,4.6,3.9,4.6,6978,0
2011-10-21,4.68,4.68,4.68,4.68,150,0
2011-10-24,4.68,4.84,4.44,4.6,3794,0
2011-10-25,4.46,4.46,4.22,4.3,1647,0
2011-10-26,4.6,4.86,4.3,4.84,9333,0
2011-10-27,4.82,4.88,4.42,4.68,750,0
2011-10-28,4.44,4.9,4.4,4.9,360,0
2011-10-31,5.08,5.28,5.06,5.06,11058,0
2011-11-01,4.62,4.8,4.42,4.46,1601,0
2011-11-02,4.34,4.5,4.24,4.26,3851,0
2011-11-03,4.56,4.78,4.3,4.64,1503,0
2011-11-04,4.4,4.64,4.36,4.64,763,0
2011-11-07,4.5,4.5,4.18,4.48,4451,0
2011-11-08,4.4,4.4,4.26,4.38,3000,0
2011-11-09,4.16,4.2,4.12,4.16,2815,0
2011-11-10,4.18,4.2,4.18,4.2,1401,0
2011-11-11,4.46,4.46,4.32,4.32,100,0
2011-11-14,4.1,4.4,4.1,4.4,3250,0
2011-11-15,4.18,4.78,3.96,4.24,6865,0
2011-11-16,4.2,4.34,4,4,2251,0
2011-11-17,3.82,4.26,3.82,4.26,3008,0
2011-11-22,4.18,4.2,4.18,4.18,850,0
2011-11-23,4.22,4.28,4.2,4.2,800,0
2011-11-25,3.96,4.12,3.96,3.98,700,0
2011-11-28,4.18,4.5,3.14,4.1,5708,0
2011-11-29,3.86,3.86,3.2,3.58,17758,0
2011-11-30,3.1,3.52,3.1,3.4,3975,0
2011-12-01,3.2,3.56,3.16,3.56,2417,0
2011-12-02,3.5,3.5,3.36,3.48,521,0
2011-12-05,3.1,3.6,3.1,3.52,10735,0
2011-12-06,3.58,3.78,3.58,3.78,1200,0
2011-12-07,3.8,3.8,3.64,3.64,100,0
2011-12-08,3.7,3.7,3.56,3.6,650,0
2011-12-09,3.6,3.6,3.44,3.44,100,0
2011-12-12,3.86,4.02,3.78,4,6937,0
2011-12-13,3.76,3.9,3.76,3.78,4958,0
2011-12-14,3.98,4.1,3.66,4.1,701,0
2011-12-15,3.72,3.94,3.46,3.94,1960,0
2011-12-19,3.68,3.78,3.68,3.7,6642,0
2011-12-20,3.92,3.92,3.6,3.68,550,0
2011-12-21,3.6,3.6,3.48,3.48,275,0
2011-12-22,3.44,3.66,3.44,3.44,3150,0
2011-12-23,3.46,3.46,3.44,3.44,900,0
2011-12-27,3.6,4.06,3.6,3.84,6134,0
2011-12-28,3.88,3.92,3.7,3.7,906,0
2011-12-29,3.78,4.16,3.62,4.16,10056,0
2011-12-30,3.9568,3.9568,3.85,3.85,225,0
2012-01-03,4.04,4.04,3.98,3.98,1982,0
2012-01-04,4.2,4.74,4.14,4.16,6569,0
2012-01-05,4.66,4.66,3.92,4.04,2460,0
2012-01-06,4.08,4.1,4.08,4.08,400,0
2012-01-09,4.54,4.54,4.36,4.36,117,0
2012-01-10,4.1,4.2,4,4.1,3563,0
2012-01-11,3.94,4.24,3.94,4.1,875,0
2012-01-12,4.04,4.04,4.02,4.02,511,0
2012-01-13,3.8,4.2,3.8,4.2,100,0
2012-01-17,4.18,4.2,4,4.18,2028,0
2012-01-18,4.18,4.2,3.82,3.86,5300,0
2012-01-20,4,4,3.86,3.86,209,0
2012-01-23,3.86,3.92,3.86,3.92,771,0
2012-01-24,3.88,3.96,3.88,3.94,150,0
2012-01-25,3.84,3.84,3.74,3.74,873,0
2012-01-26,3.72,3.94,3.72,3.94,2534,0
2012-01-30,3.96,4.18,3.96,4.18,2775,0
2012-01-31,4.2,4.2,4.06,4.06,825,0
2012-02-01,3.88,4.22,3.78,4.16,2923,0
2012-02-02,4.16,4.24,4.1,4.14,1400,0
2012-02-03,4.14,4.2,4.14,4.2,3490,0
2012-02-06,3.88,4.26,3.84,3.84,575,0
2012-02-07,4.08,4.3,4.04,4.28,700,0
2012-02-09,4.1,4.1,4.1,4.1,800,0
2012-02-10,4.26,4.36,3.88,4.2,6055,0
2012-02-13,4.2,4.2,4,4.18,2800,0
2012-02-14,4,4,4,4,370,0
2012-02-15,4.4,4.4,4,4.14,2617,0
2012-02-17,4.14,4.14,4.14,4.14,787,0
2012-02-21,4.02,4.08,3.84,3.88,765,0
2012-02-22,3.88,3.98,3.88,3.98,700,0
2012-02-23,3.9,3.9,3.9,3.9,1400,0
2012-02-24,4,4,4,4,200,0
2012-02-27,4,4,4,4,4488,0
2012-02-28,4,4.08,4,4.08,4050,0
2012-02-29,4.16,4.16,4.16,4.16,87,0
2012-03-06,4.04,4.04,4.02,4.02,715,0
2012-03-08,4.18,4.18,4.18,4.18,50,0
2012-03-12,4.1,4.1,4.06,4.08,4400,0
2012-03-13,4.08,4.1,4.08,4.1,5000,0
2012-03-14,4.1,4.1,4.1,4.1,50,0
2012-03-15,4,4.08,4,4.08,600,0
2012-03-19,4.08,4.2,3.74,4.2,1625,0
2012-03-20,4,4,3.78,3.98,2900,0
2012-03-21,3.96,3.96,3.92,3.96,950,0
2012-03-22,3.92,3.92,3.92,3.92,800,0
2012-03-23,3.92,3.92,3.92,3.92,600,0
2012-03-26,3.92,3.92,3.78,3.78,644,0
2012-03-27,4.18,4.18,3.78,4.02,3620,0
2012-03-28,3.72,4,3.72,4,678,0
2012-03-29,3.72,4,3.4,4,2421,0
2012-03-30,3.94,3.9798,3.9,3.96,2300,0
2012-04-02,3.64,4,3.64,4,1350,0
2012-04-03,3.8,3.94,3.8,3.8,463,0
2012-04-04,3.92,3.94,3.9,3.9,850,0
2012-04-09,3.9,3.9,3.76,3.88,300,0
2012-04-10,3.2,3.7,3.2,3.68,875,0
2012-04-12,3.66,3.74,3.52,3.74,575,0
2012-04-13,3.66,3.66,3.48,3.5,426,0
2012-04-16,3.58,3.66,3.52,3.66,760,0
2012-04-17,3.56,3.7,3.26,3.48,630,0
2012-04-19,3.48,3.48,3.48,3.48,51,0
2012-04-20,3.34,3.48,3.3,3.48,1050,0
2012-04-23,3.6,3.66,3.24,3.62,5564,0
2012-04-24,3.32,3.74,3.32,3.74,6386,0
2012-04-26,3.72,3.72,3.72,3.72,175,0
2012-04-30,3.46,3.72,3.46,3.72,2665,0
2012-05-01,3.52,3.76,3.42,3.76,1075,0
2012-05-03,3.72,3.72,3.4,3.4,4900,0
2012-05-04,3.4,3.4,3.2,3.2,209,0
2012-05-09,3.16,3.34,2.96,3.16,4784,0
2012-05-10,3.18,3.2,3.18,3.2,990,0
2012-05-14,3.02,3.02,2.98,3,2731,0
2012-05-15,3.02,3.3,2.7,3.3,5676,0
2012-05-16,2.96,3.1,2.96,2.96,2164,0
2012-05-17,2.96,3.2,2.96,3.02,1280,0
2012-05-18,3.02,3.02,3.02,3.02,500,0
2012-05-21,3.4,3.4,3,3.2,4200,0
2012-05-22,3.02,3.02,2.9,2.98,2434,0
2012-05-23,2.94,3.06,2.8,3.06,4769,0
2012-05-24,3.04,3.04,3.04,3.04,150,0
2012-05-25,2.96,2.96,2.96,2.96,1100,0
2012-05-29,2.8,2.94,2.76,2.88,5289,0
2012-06-01,2.8,2.8,2.8,2.8,150,0
2012-06-04,2.8,2.8,2.8,2.8,3050,0
2012-06-05,2.82,2.98,2.82,2.94,2943,0
2012-06-07,2.92,2.92,2.8,2.9,250,0
2012-06-08,2.86,2.86,2.8,2.8,251,0
2012-06-11,2.8,2.8,2.62,2.62,2277,0
2012-06-12,2.62,2.62,2.62,2.62,75,0
2012-06-14,2.5,2.56,2.5,2.5,4117,0
2012-06-15,2.52,2.52,2.44,2.44,3200,0
2012-06-18,2.4,2.4,2.28,2.3,4950,0
2012-06-19,2.24,2.52,2.1,2.52,9310,0
2012-06-22,2.22,2.22,2.22,2.22,67,0
2012-06-25,2.22,2.54,2.1,2.54,5320,0
2012-06-26,2.4,2.5,2.4,2.5,1832,0
2012-06-28,2.36,2.36,2.12,2.36,11268,0
2012-06-29,2.1062,2.38,2.071,2.135,3250,0
2012-07-03,2.08,2.3,2.08,2.3,3215,0
2012-07-05,2.3,2.34,2.3,2.34,885,0
2012-07-09,2.32,2.46,2.32,2.4,2775,0
2012-07-10,2.46,2.48,2.46,2.48,250,0
2012-07-11,2.48,2.68,2.48,2.64,817,0
2012-07-12,2.6,2.6,2.6,2.6,60,0
2012-07-13,2.44,2.44,2.36,2.36,2967,0
2012-07-16,2.6,2.62,2.36,2.52,2150,0
2012-07-17,2.52,2.56,2.361,2.361,700,0
2012-07-18,2.3402,2.3402,2.3402,2.3402,167,0
2012-07-23,2.48,2.48,2.48,2.48,667,0
2012-07-24,2.32,2.32,2.32,2.32,100,0
2012-07-25,2.32,2.36,2.32,2.34,964,0
2012-07-27,2.32,2.32,2.32,2.32,100,0
2012-07-30,2.38,2.38,2.38,2.38,700,0
2012-07-31,2.32,2.3202,2.32,2.32,2558,0
2012-08-02,2.3,2.46,2.3,2.46,150,0
2012-08-03,2.3,2.38,2.12,2.38,725,0
2012-08-06,2.24,2.299,2.08,2.22,16516,0
2012-08-07,2.2584,2.34,2.2584,2.34,3282,0
2012-08-08,2.46,2.46,2.44,2.44,1601,0
2012-08-09,2.56,2.605,2.56,2.58,1328,0
2012-08-10,2.56,2.933,2.24,2.28,6351,0
2012-08-13,2.26,2.26,2.26,2.26,800,0
2012-08-14,2.3,2.42,2.3,2.36,1536,0
2012-08-15,2.5,2.5,2.5,2.5,467,0
2012-08-16,2.42,2.7,2.36,2.36,3450,0
2012-08-17,2.4,2.4,2.4,2.4,100,0
2012-08-20,2.36,2.36,2.34,2.34,1109,0
2012-08-21,2.34,2.36,2.2,2.36,1013,0
2012-08-22,2.32,2.32,2.2002,2.2002,100,0
2012-08-29,2.2002,2.2198,2.2,2.2198,453,0
2012-09-04,2.22,2.22,1.94,2,9445,0
2012-09-05,1.9998,2,1.9994,1.9994,200,0
2012-09-06,2,2.16,2,2.16,967,0
2012-09-11,2.16,2.16,2.16,2.16,800,0
2012-09-12,2.16,2.16,2.16,2.16,100,0
2012-09-13,2.22,2.22,2.22,2.22,250,0
2012-09-14,2.16,2.38,2.16,2.38,384,0
2012-09-20,2.1,2.36,2.08,2.08,233,0
2012-09-21,2.12,2.12,2.12,2.12,100,0
2012-09-27,2.36,2.36,2.3,2.3,7600,0
2012-10-05,2.08,2.12,2.0402,2.12,733,0
2012-10-10,2.06,2.1,2.06,2.1,9900,0
2012-10-11,2.04,2.04,2.04,2.04,791,0
2012-10-12,2.0998,2.1,2.0998,2.1,5150,0
2012-10-15,2.1,2.1,2.1,2.1,4500,0
2012-10-16,2.1,2.1,2.1,2.1,5294,0
2012-10-17,2.06,2.12,1.9,2.1196,5125,0
2012-10-18,2.12,2.18,2.12,2.18,850,0
2012-10-19,2.3598,2.36,2.3598,2.36,250,0
2012-10-22,2.56,2.66,2.44,2.58,5821,0
2012-10-23,2.54,2.78,2.54,2.7556,1608,0
2012-10-24,2.62,2.94,2.62,2.84,1351,0
2012-10-25,3,3.02,2.6034,2.7,2229,0
2012-10-26,2.82,2.82,2.6,2.6,650,0
2012-10-31,2.6,2.6,2.6,2.6,123,0
2012-11-01,2.46,2.46,2.32,2.32,643,0
2012-11-02,2.2398,2.2398,2.2,2.2,245,0
2012-11-05,2.18,2.24,2.18,2.24,800,0
2012-11-06,2.22,2.5,2.22,2.5,8463,0
2012-11-07,2.46,2.46,2.46,2.46,2150,0
2012-11-08,2.566,2.566,2.48,2.566,1712,0
2012-11-12,2.22,2.28,2.22,2.28,3919,0
2012-11-14,2.2,2.2002,2.2,2.2,1665,0
2012-11-15,2.26,2.26,2.18,2.18,4050,0
2012-11-16,2.18,2.18,2.18,2.18,150,0
2012-11-19,2.18,2.18,2.16,2.16,7483,0
2012-11-20,2.2798,2.2798,2.276,2.276,700,0
2012-11-21,2.2,2.2798,2.2,2.22,600,0
2012-11-27,2.2,2.2,2.146,2.1462,1000,0
2012-11-28,2.18,2.48,2.18,2.48,383,0
2012-11-29,2.14,2.372,2.14,2.16,945,0
2012-12-03,2.24,2.3,2.24,2.3,1774,0
2012-12-06,2.2,2.34,2.2,2.34,1584,0
2012-12-10,2.22,2.32,2.22,2.3,5200,0
2012-12-11,2.2586,2.2586,2.24,2.24,117,0
2012-12-13,2.24,2.24,2.24,2.24,861,0
2012-12-17,2.24,2.24,2.24,2.24,4331,0
2012-12-18,2.24,2.24,2.208,2.208,2567,0
2012-12-19,2.2,2.22,2.2,2.2,1100,0
2012-12-20,2.2,2.2,2.12,2.12,3197,0
2012-12-24,2.1,2.1,2.1,2.1,2170,0
2012-12-26,2.1,2.1002,2.1,2.1002,867,0
2012-12-27,2.1,2.2,2.08,2.2,1389,0
2012-12-28,2.1002,2.124,2.1,2.124,1128,0
2012-12-31,2.12,2.28,2.1,2.1002,2905,0
2013-01-02,2.2798,2.2798,2.1,2.1,1175,0
2013-01-03,2.18,2.22,2.18,2.22,1781,0
2013-01-04,2.2,2.2,2.2,2.2,500,0
2013-01-07,2.22,2.3,2.22,2.3,2827,0
2013-01-08,2.22,2.28,2.22,2.22,100,0
2013-01-09,2.3,2.36,2.296,2.36,9020,0
2013-01-10,2.38,2.38,2.356,2.356,150,0
2013-01-14,2.36,2.4,2.3002,2.38,2850,0
2013-01-18,2.38,2.4,2.22,2.4,10638,0
2013-01-22,2.24,2.24,2.24,2.24,1725,0
2013-01-23,2.22,2.238,2.22,2.238,4343,0
2013-01-25,2.2402,2.2402,2.2402,2.2402,500,0
2013-01-28,2.28,2.3998,2.28,2.3998,300,0
2013-01-29,2.3,2.36,2.3,2.36,100,0
2013-01-30,2.22,2.22,2.22,2.22,50,0
2013-01-31,2.22,2.22,2.22,2.22,465,0
2013-02-01,2.4,2.4,2.38,2.4,15050,0
2013-02-04,2.42,2.58,2.42,2.54,3277,0
2013-02-05,2.46,2.58,2.46,2.58,200,0
2013-02-06,2.28,2.58,2.28,2.32,250,0
2013-02-07,2.48,2.5,2.26,2.32,5134,0
2013-02-08,2.32,2.32,2.32,2.32,500,0
2013-02-12,2.46,2.5368,2.34,2.5368,1100,0
2013-02-19,2.4,2.8,2.4,2.8,22031,0
2013-02-20,2.66,2.7,2.6,2.7,3873,0
2013-02-21,2.631,2.631,2.631,2.631,50,0
2013-02-22,2.6002,3.82,2.6002,3.7,11854,0
2013-02-25,3.6,3.84,3.6,3.7,11172,0
2013-02-26,3.8,3.8,2.74,2.92,13512,0
2013-02-27,3.2,3.2,3.1798,3.1798,388,0
2013-02-28,3.16,3.18,3.1198,3.18,1450,0
2013-03-01,3.16,3.18,3.16,3.18,314,0
2013-03-04,3.004,3.16,2.72,2.7494,2182,0
2013-03-05,2.84,2.84,2.76,2.76,300,0
2013-03-06,2.78,2.78,2.78,2.78,300,0
2013-03-07,2.78,2.92,2.78,2.8,763,0
2013-03-11,2.88,2.9,2.88,2.9,217,0
2013-03-13,2.8,2.8,2.74,2.74,350,0
2013-03-18,2.74,2.74,2.72,2.72,3900,0
2013-03-19,2.6,2.604,2.52,2.52,4250,0
2013-03-20,2.36,2.4,2.3,2.4,5113,0
2013-03-21,2.4,2.4,2.4,2.4,100,0
2013-03-22,2.32,2.3546,2.32,2.3546,150,0
2013-03-25,2.3,2.32,2.3,2.3,3880,0
2013-03-27,2.24,2.34,2.24,2.26,1300,0
2013-03-28,2.26,2.28,2.26,2.28,2000,0
2013-04-01,2.374,2.374,2.2,2.2,365,0
2013-04-02,2.2,2.2,2.2,2.2,3266,0
2013-04-03,2.18,2.2,2.18,2.2,489,0
2013-04-04,2.2,2.2798,2.18,2.22,7263,0
2013-04-05,2.24,2.26,2.24,2.26,4100,0
2013-04-08,2.22,2.22,1.9202,2.1,8325,0
2013-04-11,2.2,2.2,2.14,2.2,200,0
2013-04-12,2.18,2.24,2.18,2.24,1149,0
2013-04-16,2.32,2.34,2.32,2.34,550,0
2013-04-18,2.1,2.3384,2.1,2.3384,556,0
2013-04-22,2.2798,2.2798,2.2798,2.2798,346,0
2013-04-23,2.3,2.3,2.296,2.296,100,0
2013-04-24,2.2198,2.24,2.2092,2.2092,595,0
2013-04-25,2.24,2.24,2.24,2.24,250,0
2013-04-29,2.102,2.2398,2.1,2.2398,200,0
2013-04-30,2.24,2.24,2.2398,2.2398,3050,0
2013-05-02,2.36,2.36,2.36,2.36,50,0
2013-05-06,2.4,2.4,2.06,2.236,7754,0
2013-05-08,2.1,2.22,2.1,2.216,1517,0
2013-05-09,2.2,2.38,2.2,2.38,1761,0
2013-05-10,2.38,2.4,2.12,2.12,1400,0
2013-05-13,2.1,2.353,2.1,2.312,1000,0
2013-05-14,2.44,2.46,2.2,2.2,850,0
2013-05-15,2.42,2.42,2.16,2.34,2724,0
2013-05-16,2.32,2.36,2.3,2.36,1271,0
2013-05-17,2.14,2.352,2.14,2.352,176,0
2013-05-20,2.4,2.6,2.4,2.544,4982,0
2013-05-21,2.24,2.64,2.24,2.612,5750,0
2013-05-22,2.388,2.76,2.388,2.76,506,0
2013-05-23,2.78,2.78,2.768,2.78,150,0
2013-05-24,2.9,2.96,2.836,2.836,574,0
2013-05-28,2.9,2.9,2.584,2.9,367,0
2013-05-29,2.8,3,2.8,3,4899,0
2013-05-30,2.98,3,2.6802,3,3150,0
2013-05-31,2.62,3.04,2.62,2.64,1065,0
2013-06-03,2.72,3.04,2.62,3.04,1000,0
2013-06-04,2.8,3.0398,2.6,3.02,1302,0
2013-06-05,2.78,2.84,2.78,2.84,244,0
2013-06-06,3,3,2.8,2.812,450,0
2013-06-07,3,3,3,3,50,0
2013-06-10,2.84,2.998,2.6,2.998,400,0
2013-06-12,2.62,2.9808,2.62,2.9,1267,0
2013-06-13,2.68,2.88,2.66,2.88,1850,0
2013-06-14,2.7,2.7,2.7,2.7,50,0
2013-06-17,2.86,2.86,2.86,2.86,50,0
2013-06-19,2.76,2.9,2.66,2.9,717,0
2013-06-20,2.68,2.68,2.64,2.66,1450,0
2013-06-21,2.98,2.98,2.882,2.9,1225,0
2013-06-24,2.7,2.7002,2.6,2.7,2080,0
2013-06-25,2.6998,2.8398,2.68,2.8398,1562,0
2013-06-26,2.8,2.98,2.8,2.96,3343,0
2013-06-27,2.94,2.96,2.82,2.82,1393,0
2013-06-28,2.7,2.94,2.7,2.94,517,0
2013-07-02,2.86,2.94,2.86,2.94,1550,0
2013-07-03,2.8,2.94,2.8,2.9398,2313,0
2013-07-08,2.64,2.9598,2.64,2.74,850,0
2013-07-09,2.952,2.952,2.952,2.952,50,0
2013-07-11,2.88,2.88,2.74,2.84,475,0
2013-07-12,2.76,2.9598,2.74,2.74,413,0
2013-07-15,2.74,2.74,2.74,2.74,50,0
2013-07-18,2.72,2.82,2.72,2.82,117,0
2013-07-19,2.9,2.96,2.9,2.94,467,0
2013-07-22,2.74,2.88,2.584,2.86,2750,0
2013-07-23,2.8,2.86,2.8,2.86,150,0
2013-07-25,2.6202,2.78,2.6202,2.76,150,0
2013-07-26,2.7658,2.84,2.7658,2.84,100,0
2013-07-29,2.78,2.78,2.78,2.78,100,0
2013-07-30,2.7802,2.7802,2.7802,2.7802,50,0
2013-08-02,2.78,2.78,2.78,2.78,3725,0
2013-08-05,2.8,2.82,2.4402,2.8,992,0
2013-08-06,2.6,2.74,2.6,2.7198,1867,0
2013-08-08,2.6402,2.6466,2.64,2.6466,1625,0
2013-08-09,2.78,2.78,2.78,2.78,50,0
2013-08-12,2.76,2.78,2.66,2.78,450,0
2013-08-13,2.6978,2.6978,2,2.38,16694,0
2013-08-14,2.4002,2.6198,2.34,2.58,8825,0
2013-08-19,2.62,2.76,2.5,2.76,1001,0
2013-08-20,2.8398,2.8398,2.8398,2.8398,500,0
2013-08-23,2.58,2.8,2.5072,2.8,1025,0
2013-08-26,2.818,2.818,2.818,2.818,125,0
2013-08-27,2.52,2.8186,2.5,2.8,550,0
2013-08-29,2.7998,2.7998,2.7998,2.7998,70,0
2013-09-03,2.54,2.54,2.54,2.54,134,0
2013-09-05,2.76,2.76,2.74,2.74,140,0
2013-09-09,2.8,2.8,2.6,2.8,102,0
2013-09-10,2.76,2.82,2.76,2.82,5971,0
2013-09-12,2.76,2.82,2.756,2.82,1651,0
2013-09-13,2.82,2.82,2.56,2.56,917,0
2013-09-16,2.7998,2.7998,2.74,2.76,450,0
2013-09-17,2.82,2.88,2.8,2.84,10384,0
2013-09-18,2.9,2.9,2.82,2.88,600,0
2013-09-19,2.88,2.94,2.88,2.94,2652,0
2013-09-20,2.96,3.2,2.96,3.2,9885,0
2013-09-23,3.2,3.2,3,3.2,4467,0
2013-09-24,2.84,3.18,2.82,2.92,650,0
2013-09-25,2.84,2.84,2.84,2.84,50,0
2013-09-26,2.98,3.2,2.98,3.18,1059,0
2013-09-27,3.2,3.2,2.88,2.98,1450,0
2013-09-30,2.94,2.94,2.82,2.88,2300,0
2013-10-01,3.04,3.2,2.8,2.8,7800,0
2013-10-02,3.1,3.1,3.1,3.1,50,0
2013-10-03,3.04,3.04,3.04,3.04,150,0
2013-10-04,2.92,2.92,2.92,2.92,50,0
2013-10-07,2.8,2.88,2.78,2.82,5450,0
2013-10-08,2.94,2.94,2.94,2.94,50,0
2013-10-09,2.8,2.8,2.78,2.78,3200,0
2013-10-10,2.76,2.76,2.76,2.76,300,0
2013-10-11,2.78,2.78,2.78,2.78,350,0
2013-10-14,2.74,2.98,2.74,2.84,6350,0
2013-10-15,2.96,2.96,2.8,2.82,4750,0
2013-10-16,2.9,2.98,2.82,2.98,8700,0
2013-10-17,2.9,3.5,2.74,3.1,21084,0
2013-10-18,3.3,3.52,3.3,3.5,3600,0
2013-10-21,3.32,3.58,3.32,3.46,9650,0
2013-10-22,3.4,3.8,3.4,3.6,4900,0
2013-10-23,3.54,3.8,3.2,3.8,3100,0
2013-10-24,3.8,4.32,3.34,3.8,18600,0
2013-10-25,3.8,4.18,3.72,4.14,15350,0
2013-10-28,4.32,4.52,3.72,3.92,21200,0
2013-10-29,3.92,4.2,3.78,4.2,15200,0
2013-10-30,3.82,4.16,3.72,3.86,4200,0
2013-10-31,3.84,4,3.44,3.7478,12821,0
2013-11-01,3.52,3.54,3.2,3.48,15950,0
2013-11-04,3.5,3.88,3.42,3.88,7100,0
2013-11-05,3.38,3.78,3.34,3.34,17400,0
2013-11-06,3.5,3.66,3.26,3.28,8955,0
2013-11-07,3.22,3.42,3.22,3.42,150,0
2013-11-08,3.4792,3.4792,3.312,3.312,450,0
2013-11-11,3.32,3.44,3.22,3.22,1800,0
2013-11-13,3.22,3.22,3.14,3.14,2400,0
2013-11-14,3.1,3.16,3.1,3.16,800,0
2013-11-15,3.1602,3.1602,3.06,3.06,2530,0
2013-11-18,3.26,3.32,3.12,3.28,3300,0
2013-11-19,3.28,3.28,3.1,3.2,4250,0
2013-11-20,3.2,3.2,3.2,3.2,200,0
2013-11-21,3.28,3.3398,3.28,3.336,3150,0
2013-11-22,3.14,3.14,3.12,3.12,300,0
2013-11-25,3.2,3.22,3.16,3.16,2200,0
2013-11-27,3.12,3.2,3.0602,3.0602,1513,0
2013-12-02,3.12,3.24,3.02,3.22,6853,0
2013-12-03,3.08,3.08,3.08,3.08,50,0
2013-12-04,3.04,3.2,3.04,3.16,2500,0
2013-12-06,3.06,3.067,3.06,3.067,350,0
2013-12-09,3.2,3.38,3.02,3.08,8650,0
2013-12-10,3.06,3.22,3.04,3.12,1662,0
2013-12-11,3.06,3.1,3.06,3.1,1026,0
2013-12-12,3.02,3.1,2.88,3.1,5850,0
2013-12-13,2.9,2.9,2.9,2.9,200,0
2013-12-16,3,3,3,3,150,0
2013-12-17,2.94,2.98,2.8,2.98,3400,0
2013-12-18,2.8,3.2,2.66,3.18,28500,0
2013-12-19,2.96,2.96,2.84,2.86,15218,0
2013-12-20,2.96,2.96,2.96,2.96,1000,0
2013-12-23,3,3.18,3,3.06,3600,0
2013-12-24,3.06,3.06,2.96,2.96,1738,0
2013-12-26,2.96,2.96,2.84,2.86,5600,0
2013-12-30,2.96,3.16,2.86,2.9,15000,0
2013-12-31,2.88,3,2.86,2.9,12450,0
2014-01-02,2.88,3.14,2.8,2.9,16922,0
2014-01-03,3.04,3.16,2.92,3,3772,0
2014-01-06,3.0002,3.0202,2.96,3.0202,1495,0
2014-01-07,3.02,3.02,2.8,2.8,12400,0
2014-01-08,2.78,2.78,2.76,2.78,600,0
2014-01-09,2.78,2.78,2.72,2.78,1915,0
2014-01-10,2.86,2.9,2.86,2.9,250,0
2014-01-13,2.8,2.8,2.76,2.76,850,0
2014-01-14,2.74,2.78,2.74,2.78,787,0
2014-01-15,2.74,2.74,2.74,2.74,500,0
2014-01-16,2.72,2.72,2.72,2.72,50,0
2014-01-17,2.92,2.92,2.8,2.8,800,0
2014-01-21,2.7998,2.7998,2.7422,2.7422,1037,0
2014-01-22,2.74,2.78,2.72,2.78,2000,0
2014-01-23,2.88,2.9,2.72,2.72,1950,0
2014-01-27,2.84,2.84,2.66,2.74,1550,0
2014-01-28,2.8,2.8,2.78,2.78,250,0
2014-01-30,2.7,2.74,2.52,2.64,10850,0
2014-01-31,2.54,2.92,2.54,2.9,4750,0
2014-02-04,2.9,2.9,2.66,2.84,1233,0
2014-02-05,2.9,2.9598,2.7798,2.7998,3584,0
2014-02-06,2.92,2.98,2.8,2.8,1000,0
2014-02-10,2.98,3,2.98,2.98,1244,0
2014-02-11,2.9,3,2.84,3,3138,0
2014-02-12,2.98,3,2.84,3,11241,0
2014-02-14,3.02,3.02,2.9984,3.02,1251,0
2014-02-18,2.96,3.06,2.92,3.06,2576,0
2014-02-19,2.96,3.12,2.96,3.06,6854,0
2014-02-20,2.98,3.06,2.94,3.06,888,0
2014-02-21,3.12,3.12,3.06,3.0998,2200,0
2014-02-24,3.0602,3.0798,2.82,3.06,8097,0
2014-02-25,3.08,3.08,2.86,2.86,8098,0
2014-02-26,2.84,3,2.66,3,16494,0
2014-02-27,2.8202,3.14,2.8202,3,3496,0
2014-02-28,3.08,3.14,3.0152,3.1,1500,0
2014-03-03,3.0798,3.0798,3.0798,3.0798,129,0
2014-03-05,3.04,3.1,3.04,3.08,734,0
2014-03-06,2.9,3.36,2.9,3.3,14162,0
2014-03-07,3.2402,3.29,3.2402,3.29,1171,0
2014-03-10,3.3,3.6,3.2798,3.478,8610,0
2014-03-11,3.36,3.36,3.18,3.3,936,0
2014-03-12,3.22,3.26,3.08,3.1,5813,0
2014-03-13,3.1202,3.28,3.1202,3.14,2937,0
2014-03-17,3,3.2164,2.8,3.1,10191,0
2014-03-19,2.9998,3.18,2.8,3.054,5575,0
2014-03-20,3.06,3.06,2.82,3.0332,8527,0
2014-03-21,3.04,3.1,2.94,3.1,1874,0
2014-03-24,2.92,3.1,2.92,3.06,1520,0
2014-03-25,3.06,3.08,3.06,3.08,2100,0
2014-03-26,3.04,3.04,2.94,2.94,200,0
2014-03-27,2.9596,3.0598,2.9596,3.0598,600,0
2014-03-28,3.06,3.06,3.03,3.03,340,0
2014-03-31,3.04,3.3,3.04,3.12,7476,0
2014-04-01,3.04,3.08,2.92,3.08,1850,0
2014-04-02,2.96,3.04,2.82,3.02,4241,0
2014-04-03,2.94,3.069,2.94,3.04,686,0
2014-04-07,2.92,2.98,2.88,2.98,3347,0
2014-04-08,3.02,3.02,2.88,2.94,1858,0
2014-04-09,2.86,3.08,2.86,3.06,2105,0
2014-04-10,3,3,2.9998,3,625,0
2014-04-14,2.98,3,2.94,3,1150,0
2014-04-16,2.822,2.9706,2.82,2.9706,662,0
2014-04-17,2.96,3.06,2.96,2.9998,3507,0
2014-04-22,2.92,3.4598,2.8602,3.34,1750,0
2014-04-28,3.3,3.3,2.98,2.98,9154,0
2014-04-29,3,3,2.98,3,2600,0
2014-04-30,2.9,3,2.72,2.98,6807,0
2014-05-01,2.9798,2.9798,2.9798,2.9798,1251,0
2014-05-05,2.9398,2.98,2.9398,2.98,2950,0
2014-05-06,2.96,2.96,2.96,2.96,176,0
2014-05-07,2.96,3.02,2.94,3,2333,0
2014-05-08,3.02,3.036,2.8002,2.8064,4967,0
2014-05-09,2.9398,2.9398,2.9398,2.9398,225,0
2014-05-12,2.7362,3.2,2.7362,3.0794,11869,0
2014-05-14,2.82,3.02,2.7998,3,4651,0
2014-05-15,3,3,3,3,3800,0
2014-05-19,2.8602,2.994,2.84,2.84,9932,0
2014-05-21,2.84,2.84,2.84,2.84,200,0
2014-05-22,2.86,2.94,2.78,2.78,664,0
2014-05-23,2.8202,2.9004,2.8202,2.9,947,0
2014-05-27,2.8,2.8,2.76,2.78,3236,0
2014-05-30,2.8002,2.8002,2.8,2.8,425,0
2014-06-02,2.8,2.82,2.8,2.82,297,0
2014-06-03,2.66,2.8598,2.66,2.68,536,0
2014-06-05,2.76,2.8,2.6,2.6,2665,0
2014-06-06,2.72,2.72,2.636,2.636,117,0
2014-06-09,2.64,2.76,2.64,2.74,2588,0
2014-06-10,2.76,3.14,2.76,2.94,13650,0
2014-06-11,2.8,3,2.7,2.798,4645,0
2014-06-12,2.86,2.96,2.86,2.96,450,0
2014-06-13,2.96,2.96,2.9398,2.96,1538,0
2014-06-16,3,3.3,2.9,2.904,2804,0
2014-06-17,2.88,3,2.88,2.91,3865,0
2014-06-18,2.96,3,2.96,3,541,0
2014-06-20,2.98,2.98,2.88,2.88,200,0
2014-06-23,2.8,2.824,2.8,2.8084,4365,0
2014-06-24,2.86,2.86,2.8,2.8,301,0
2014-06-25,2.84,2.84,2.627,2.8202,3280,0
2014-06-30,2.78,2.8,2.66,2.78,4358,0
2014-07-01,2.74,2.83,2.7,2.74,1980,0
2014-07-03,2.662,3,2.662,2.88,4931,0
2014-07-07,2.74,2.76,2.74,2.76,100,0
2014-07-08,2.76,2.76,2.6484,2.76,700,0
2014-07-10,2.68,2.86,2.68,2.72,2612,0
2014-07-14,2.82,3.05,2.82,2.96,7069,0
2014-07-15,3,3.2,2.9,3,5430,0
2014-07-16,2.867,3,2.867,2.88,5533,0
2014-07-17,3,3,2.9,2.9,340,0
2014-07-18,2.94,2.96,2.9,2.9,980,0
2014-07-21,2.92,3,2.88,2.88,5349,0
2014-07-22,2.94,3.12,2.8796,2.8796,22563,0
2014-07-23,2.98,3.16,2.88,2.96,39674,0
2014-07-24,2.9648,2.9648,2.9202,2.9486,2000,0
2014-07-25,2.882,2.882,2.88,2.88,600,0
2014-07-28,2.9,2.92,2.8802,2.8802,872,0
2014-07-29,2.9,2.98,2.88,2.92,10789,0
2014-07-30,2.98,3,2.9,2.98,7855,0
2014-07-31,3,3,2.9048,2.9048,870,0
2014-08-01,3,3,3,3,200,0
2014-08-04,2.94,2.94,2.94,2.94,541,0
2014-08-05,3.04,3.04,2.88,2.88,742,0
2014-08-06,3,3,3,3,100,0
2014-08-07,3.04,3.04,2.92,2.9602,3300,0
2014-08-08,2.9104,2.92,2.8002,2.8096,10950,0
2014-08-11,2.82,2.96,2.7,2.7,11095,0
2014-08-12,2.74,2.82,2.62,2.64,9431,0
2014-08-13,2.76,2.86,2.72,2.86,1074,0
2014-08-14,2.72,2.72,2.72,2.72,100,0
2014-08-15,2.72,2.72,2.62,2.68,500,0
2014-08-18,2.62,2.88,2.62,2.64,400,0
2014-08-19,2.74,2.82,2.74,2.74,392,0
2014-08-20,2.66,2.86,2.66,2.76,1871,0
2014-08-21,2.7,2.7,2.68,2.68,447,0
2014-08-22,2.78,2.92,2.74,2.92,5392,0
2014-08-25,2.9398,2.9398,2.88,2.88,1550,0
2014-08-26,2.9,2.9,2.88,2.88,101,0
2014-08-27,2.94,2.94,2.92,2.94,7814,0
2014-08-28,2.96,2.96,2.96,2.96,61,0
2014-08-29,2.96,3.1,2.88,2.94,8032,0
2014-09-02,3,3,2.82,2.98,2325,0
2014-09-03,2.98,2.9824,2.98,2.98,1747,0
2014-09-04,3.08,6.46,3.08,4.22,787302,0
2014-09-05,4.32,6.3,4.32,5.04,5272206,0
2014-09-08,5.48,12.18,5.32,11.94,19743724,0
2014-09-09,11.06,12.58,8.14,8.2,8402585,0
2014-09-10,7.6,9.46,6.68,7.04,3080953,0
2014-09-11,7.2,8.4,6.7,7.3,2794726,0
2014-09-12,7.32,7.78,6.8,7.12,984420,0
2014-09-15,7.14,7.3,5.6,5.84,1082638,0
2014-09-16,5.8,6.16,5.26,5.38,680660,0
2014-09-17,5.38,6.2,5.24,5.72,1428492,0
2014-09-18,5.64,5.8,4.9,5.12,584438,0
2014-09-19,4.9,5.2,4.7,4.9,398789,0
2014-09-22,4.74,5.92,4.62,5.24,1374678,0
2014-09-23,5.12,5.4,4.9,5.02,383577,0
2014-09-24,5.02,5.56,4.9,4.98,506994,0
2014-09-25,4.94,5.5,4.94,5.08,495786,0
2014-09-26,5.18,5.48,5.042,5.14,364987,0
2014-09-29,5.16,8,5.16,7.34,10933213,0
2014-09-30,6.82,7.72,5.8,5.96,4610732,0
2014-10-01,6.16,6.4,5.5,5.72,1079465,0
2014-10-02,5.86,6.14,5.5,5.66,365836,0
2014-10-03,5.78,6.6,5.6802,5.74,1163406,0
2014-10-06,5.76,5.86,5.02,5.16,441752,0
2014-10-07,5.06,5.38,4.88,5.14,372862,0
2014-10-08,5.06,5.46,4.78,4.8,319588,0
2014-10-09,4.76,4.9,4.52,4.58,200169,0
2014-10-10,4.6,4.6,4.12,4.24,190369,0
2014-10-13,4.22,4.48,4.1198,4.12,204606,0
2014-10-14,4.14,4.18,3.72,3.8,173582,0
2014-10-15,3.68,4.06,3.6,3.74,122524,0
2014-10-16,3.88,4.04,3.7,3.78,124188,0
2014-10-17,4.18,5.3,4.06,4.14,1381217,0
2014-10-20,4.1,4.38,3.84,4.24,189072,0
2014-10-21,4.36,4.78,4.3,4.6,317384,0
2014-10-22,4.58,4.96,4.5,4.58,422995,0
2014-10-23,4.54,4.76,4.3802,4.62,117346,0
2014-10-24,4.72,4.72,4.3,4.36,128349,0
2014-10-27,4.34,4.46,4.08,4.32,48694,0
2014-10-28,4.22,4.3598,4.087,4.24,48054,0
2014-10-29,4.2,4.9,4.08,4.36,342747,0
2014-10-30,4.36,4.88,4.26,4.86,240558,0
2014-10-31,5.2,5.36,4.6,5.06,233618,0
2014-11-03,5.06,5.2,4.88,5.02,66214,0
2014-11-04,4.9,5.1598,4.8802,4.96,36535,0
2014-11-05,4.96,5.18,4.96,5,37456,0
2014-11-06,4.82,5.94,4.8,5.62,424883,0
2014-11-07,5.72,5.92,5.22,5.38,192774,0
2014-11-10,5.54,5.6,5.22,5.3,88033,0
2014-11-11,5.34,6.5,5.32,6.26,1039373,0
2014-11-12,6.48,7.408,5.6,5.7,4168780,0
2014-11-13,6.14,6.16,5.2,5.48,498381,0
2014-11-14,5.3,5.6198,5.02,5.1,198392,0
2014-11-17,5,5.1,4.6,4.6,397764,0
2014-11-18,4.68,5.2,4.68,5.08,250939,0
2014-11-19,5.1,5.24,4.88,4.98,140614,0
2014-11-20,5,5.48,4.94,5.08,286599,0
2014-11-21,5.1,5.42,5,5.28,208962,0
2014-11-24,5.38,5.68,5.22,5.54,154896,0
2014-11-25,5.62,5.68,5.3,5.46,73894,0
2014-11-26,5.42,5.8598,5.34,5.72,193280,0
2014-11-28,5.86,5.88,4.8,4.86,305142,0
2014-12-01,4.86,4.8802,4.56,4.68,149043,0
2014-12-02,4.74,5.02,4.7002,4.88,109225,0
2014-12-03,4.94,4.96,4.64,4.76,52645,0
2014-12-04,4.72,7.72,4.64,7.38,9456678,0
2014-12-05,6.94,7.6,5.76,5.88,5304224,0
2014-12-08,6.02,6.2,5.44,5.6,893683,0
2014-12-09,5.52,5.88,5.36,5.54,489560,0
2014-12-10,5.56,5.74,5.22,5.3,268148,0
2014-12-11,5.36,5.48,5,5,242072,0
2014-12-12,5.02,5.34,4.92,5.2,310482,0
2014-12-15,5.14,5.3,4.7,4.88,250277,0
2014-12-16,4.86,5.14,4.86,5.02,261060,0
2014-12-17,5.14,5.28,4.86,5.16,168640,0
2014-12-18,5.06,5.36,5.02,5.03,124878,0
2014-12-19,5.1,5.38,5,5.12,127090,0
2014-12-22,5.14,5.2398,5.1,5.12,75073,0
2014-12-23,5.1,5.3,5.08,5.16,96896,0
2014-12-24,5.2,5.5,5.1802,5.48,139164,0
2014-12-26,5.5,5.673,5.36,5.52,84474,0
2014-12-29,5.4,5.54,5.302,5.32,65133,0
2014-12-30,5.36,5.3644,5.12,5.16,61796,0
2014-12-31,5.12,5.38,5,5,116236,0
2015-01-02,5.1198,5.1198,4.92,5.02,61839,0
2015-01-05,5,5.04,4.8,4.98,52937,0
2015-01-06,4.92,4.94,4.52,4.64,194190,0
2015-01-07,4.72,4.84,4.64,4.68,54640,0
2015-01-08,4.82,4.82,4.66,4.76,97351,0
2015-01-09,4.74,4.76,4.54,4.6398,99481,0
2015-01-12,4.6,4.7,4.56,4.64,58133,0
2015-01-13,4.78,4.98,4.66,4.6864,116575,0
2015-01-14,4.72,4.92,4.7,4.92,53975,0
2015-01-15,4.92,5.3198,4.82,5.2,219197,0
2015-01-16,5.22,5.22,4.72,5.06,80692,0
2015-01-20,5.06,5.2,4.8,4.96,75524,0
2015-01-21,4.9402,5.1798,4.94,5.1,114357,0
2015-01-22,5.28,5.3,4.82,4.905,49034,0
2015-01-23,4.8602,4.9608,4.8602,4.9296,20568,0
2015-01-26,4.94,5.08,4.88,5.02,37913,0
2015-01-27,5,5,4.82,4.86,40222,0
2015-01-28,4.86,4.92,4.7802,4.84,16537,0
2015-01-29,4.82,4.9,4.74,4.78,17894,0
2015-01-30,4.66,5,4.6,4.6,49937,0
2015-02-02,4.6,5.08,4.56,4.6,61271,0
2015-02-03,4.8,4.88,4.68,4.8,24523,0
2015-02-04,4.796,5.06,4.796,5,50930,0
2015-02-05,4.962,5.038,4.88,4.92,16824,0
2015-02-06,5.0176,5.0176,4.82,4.96,29816,0
2015-02-09,5.12,5.12,4.92,5,68059,0
2015-02-10,4.9,5.08,4.82,4.9002,28181,0
2015-02-11,4.9,5.0196,4.72,4.74,23052,0
2015-02-12,4.84,4.9,4.76,4.9,16665,0
2015-02-13,4.92,4.98,4.778,4.92,29141,0
2015-02-17,4.74,4.98,4.66,4.76,67127,0
2015-02-18,4.82,4.8598,4.64,4.68,34331,0
2015-02-19,4.66,4.68,4.62,4.62,17226,0
2015-02-20,4.62,4.8,4.6,4.68,16539,0
2015-02-23,4.74,4.9,4.6,4.84,66268,0
2015-02-24,4.8,5.02,4.8,4.88,44614,0
2015-02-25,4.9,4.9,4.82,4.86,15587,0
2015-02-26,4.86,4.86,4.8,4.84,21352,0
2015-02-27,4.8202,4.86,4.8104,4.86,27541,0
2015-03-02,4.94,5.02,4.84,5,44750,0
2015-03-03,5.04,5.1,4.86,4.88,34300,0
2015-03-04,4.9,4.92,4.82,4.84,50400,0
2015-03-05,4.9,4.9,4.8,4.88,35650,0
2015-03-06,4.92,4.92,4.72,4.72,29700,0
2015-03-09,4.72,4.86,4.6,4.62,27050,0
2015-03-10,4.66,4.66,4.44,4.44,53900,0
2015-03-11,4.46,4.66,4.46,4.54,37200,0
2015-03-12,4.56,4.6,4.36,4.46,27550,0
2015-03-13,4.4,4.46,4.06,4.4,65650,0
2015-03-16,4.36,4.6,4.1,4.1,38150,0
2015-03-17,4.04,4.04,3.4,3.58,223200,0
2015-03-18,3.8,3.8,3.44,3.58,61000,0
2015-03-19,3.6,3.6,3.1,3.22,122450,0
2015-03-20,3.28,3.56,3.22,3.38,60750,0
2015-03-23,3.42,6.4,3.42,5.8,9847000,0
2015-03-24,6.34,6.5,5.5,5.62,3199350,0
2015-03-25,5.52,5.8,5.02,5.12,909700,0
2015-03-26,5.14,5.36,4.82,4.88,335700,0
2015-03-27,4.92,5.28,4.66,4.8,397750,0
2015-03-30,4.82,5.8,4.74,5.18,702950,0
2015-03-31,5.54,6.3914,5.3,5.8,3774472,0
2015-04-01,5.66,5.86,5.12,5.22,587350,0
2015-04-02,5.4,5.46,5.1,5.12,139800,0
2015-04-06,5,5.08,4.66,4.86,252300,0
2015-04-07,5.06,5.5,4.92,5.38,645959,0
2015-04-08,5.42,5.44,5.02,5.12,369500,0
2015-04-09,5.16,5.22,5.04,5.16,111894,0
2015-04-10,5.24,5.34,5.04,5.16,147700,0
2015-04-13,5.16,5.76,5.08,5.56,743500,0
2015-04-14,5.62,5.7,5.3,5.42,399450,0
2015-04-15,5.44,5.88,5.4,5.64,500226,0
2015-04-16,5.7,5.84,5.54,5.58,212539,0
2015-04-17,5.58,5.58,5.2,5.26,226100,0
2015-04-20,5.24,5.5,4.9,5.38,248051,0
2015-04-21,5.68,5.68,5.22,5.4,117199,0
2015-04-22,5.42,5.4592,5.12,5.28,57548,0
2015-04-23,5.2,5.28,5.04,5.18,79550,0
2015-04-24,5.12,5.2602,5.02,5.06,87584,0
2015-04-27,5.1,5.14,5,5.1,61050,0
2015-04-28,5.08,5.24,5.02,5.08,93156,0
2015-04-29,5.12,5.56,4.92,5.04,390450,0
2015-04-30,5.02,5.24,4.84,4.92,111950,0
2015-05-01,4.92,5.04,4.78,4.86,50400,0
2015-05-04,4.78,5.1,4.72,4.96,182000,0
2015-05-05,4.9,5.16,4.86,4.9,187750,0
2015-05-06,4.98,5.04,4.84,4.94,40298,0
2015-05-07,4.88,5.072,4.88,4.9,69786,0
2015-05-08,5.04,5.16,4.94,5.02,108300,0
2015-05-11,5.04,5.04,4.8,4.96,73400,0
2015-05-12,4.96,5,4.84,4.9,30891,0
2015-05-13,4.9,5.36,4.9,5.26,182350,0
2015-05-14,5.44,5.44,5.1,5.28,110750,0
2015-05-15,5.34,5.4,5.16,5.28,55706,0
2015-05-18,5.34,5.42,4.9,5.14,105270,0
2015-05-19,5.24,5.24,4.98,4.98,22532,0
2015-05-20,4.94,5.08,4.86,4.88,70050,0
2015-05-21,4.92,4.96,4.8,4.92,69350,0
2015-05-22,4.86,5.52,4.72,5.24,601450,0
2015-05-26,4.92,5.04,4.42,4.487,310032,0
2015-05-27,4.62,4.7,4.26,4.32,207750,0
2015-05-28,4.32,4.42,4,4.26,93491,0
2015-05-29,4.3,4.3,4.04,4.14,55600,0
2015-06-01,4.2,4.2,4.02,4.02,38621,0
2015-06-02,4.02,4.2,4,4.18,24342,0
2015-06-03,4.16,4.4,4.1,4.34,44450,0
2015-06-04,4.42,4.42,4.1,4.18,35300,0
2015-06-05,4.4,4.4,4.12,4.18,4500,0
2015-06-08,4.18,4.36,4.18,4.28,13750,0
2015-06-09,4.28,4.28,4.16,4.22,8888,0
2015-06-10,4.24,4.32,4.14,4.14,21452,0
2015-06-11,4.14,4.28,4.08,4.12,47986,0
2015-06-12,4.1,4.16,4.04,4.16,13150,0
2015-06-15,4.02,4.14,4.02,4.12,15050,0
2015-06-16,4.12,4.16,4.04,4.06,7250,0
2015-06-17,4.1,4.24,4.02,4.16,39150,0
2015-06-18,4.1,4.24,4.04,4.18,12150,0
2015-06-19,4.22,4.24,4.06,4.18,8000,0
2015-06-22,4.06,4.2,4.04,4.08,27300,0
2015-06-23,4.1,4.16,4.06,4.1,17885,0
2015-06-24,4.12,4.12,4.04,4.1,17700,0
2015-06-25,4.04,4.1,3.9,3.94,34150,0
2015-06-26,4.02,4.02,3.58,3.62,85850,0
2015-06-29,3.6,3.8,3.6,3.68,22950,0
2015-06-30,4,4,3.66,3.86,35645,0
2015-07-01,3.88,4.76,3.66,4.04,699350,0
2015-07-02,4,4.12,3.7,3.78,92700,0
2015-07-06,4.02,4.42,3.8,4.16,260250,0
2015-07-07,4.06,4.22,3.84,3.9,59550,0
2015-07-08,3.94,4.06,3.72,3.82,33600,0
2015-07-09,3.86,4.04,3.82,3.86,24850,0
2015-07-10,3.9,3.9,3.82,3.86,16400,0
2015-07-13,3.78,3.92,3.7,3.76,16650,0
2015-07-14,3.8,3.96,3.8,3.88,10862,0
2015-07-15,3.8,3.9,3.8,3.8,10775,0
2015-07-16,3.78,4.08,3.76,3.94,40400,0
2015-07-17,3.92,4,3.8,3.8,22350,0
2015-07-20,3.82,3.98,3.8,3.92,19400,0
2015-07-21,4,4,3.86,3.88,21250,0
2015-07-22,3.82,3.84,3.78,3.78,6150,0
2015-07-23,3.76,3.86,3.76,3.76,16950,0
2015-07-24,3.72,3.74,3.68,3.74,19200,0
2015-07-27,3.6,3.72,3.5,3.5,42600,0
2015-07-28,3.5,4.74,3.48,4.34,1924350,0
2015-07-29,4.3,4.36,3.88,3.98,303700,0
2015-07-30,3.94,4.24,3.64,3.68,449900,0
2015-07-31,2.54,2.54,2.3,2.46,3022050,0
2015-08-03,2.44,2.49,2.22,2.22,619412,0
2015-08-04,2.34,2.4,2.24,2.36,285450,0
2015-08-05,2.4,2.58,2.3,2.52,429400,0
2015-08-06,2.5,2.64,2.28,2.3598,624737,0
2015-08-07,2.38,2.38,2.2,2.22,369450,0
2015-08-10,2.28,2.36,2.1,2.2,280300,0
2015-08-11,2.12,2.18,2.06,2.06,211686,0
2015-08-12,2.08,2.1,2.02,2.08,136650,0
2015-08-13,2.08,2.24,2.02,2.16,159900,0
2015-08-14,2.16,2.22,2.08,2.2,148750,0
2015-08-17,2.22,2.22,2.12,2.14,113350,0
2015-08-18,2.14,2.16,1.84,1.98,242650,0
2015-08-19,2.16,2.16,1.8,1.96,242100,0
2015-08-20,1.94,1.94,1.78,1.9,161250,0
2015-08-21,1.9,1.98,1.82,1.88,66800,0
2015-08-24,1.78,2,1.644,1.9,100123,0
2015-08-25,1.96,2.1,1.9,2,301100,0
2015-08-26,2.02,2.02,1.82,1.9,99700,0
2015-08-27,1.9,1.96,1.8,1.88,120450,0
2015-08-28,1.92,1.96,1.8,1.92,45550,0
2015-08-31,1.96,2.08,1.92,1.96,121300,0
2015-09-01,1.86,2.04,1.84,2.02,76750,0
2015-09-02,1.9,1.92,1.76,1.84,197400,0
2015-09-03,1.82,1.88,1.78,1.86,34350,0
2015-09-04,1.8,1.8,1.68,1.8,66400,0
2015-09-08,1.82,1.98,1.82,1.96,312350,0
2015-09-09,2.28,2.28,1.84,1.86,946700,0
2015-09-10,1.8596,1.96,1.84,1.93,129546,0
2015-09-11,2,2,1.84,1.96,45800,0
2015-09-14,1.9,2,1.82,1.86,54150,0
2015-09-15,1.86,1.86,1.74,1.82,93400,0
2015-09-16,1.76,1.9,1.74,1.8,66150,0
2015-09-17,1.78,1.78,1.66,1.72,68964,0
2015-09-18,1.7,1.76,1.62,1.66,196550,0
2015-09-21,1.72,1.76,1.56,1.64,126500,0
2015-09-22,1.58,1.74,1.56,1.64,46700,0
2015-09-23,1.6,1.7,1.58,1.64,19060,0
2015-09-24,1.6,1.62,1.54,1.5802,31658,0
2015-09-25,1.6,1.64,1.5,1.52,75000,0
2015-09-28,1.54,1.54,1.2882,1.4,103217,0
2015-09-29,1.32,1.42,1.14,1.4,105850,0
2015-09-30,1.42,1.54,1.34,1.48,84950,0
2015-10-01,1.5,1.5,1.4,1.42,64100,0
2015-10-02,1.42,1.5,1.42,1.48,17550,0
2015-10-05,1.448,1.5998,1.448,1.56,59691,0
2015-10-06,1.5,1.66,1.5,1.58,199950,0
2015-10-07,1.66,1.74,1.44,1.48,151500,0
2015-10-08,1.46,1.56,1.4,1.48,65600,0
2015-10-09,1.5,1.5,1.42,1.46,38800,0
2015-10-12,1.48,1.52,1.44,1.492,18846,0
2015-10-13,1.44,1.48,1.4,1.4,32750,0
2015-10-14,1.36,1.46,1.36,1.44,28850,0
2015-10-15,1.48,1.48,1.4,1.42,21150,0
2015-10-16,1.4,1.48,1.4,1.4,16750,0
2015-10-19,1.46,1.5,1.4,1.44,28964,0
2015-10-20,1.5194,1.54,1.48,1.53,25042,0
2015-10-21,1.52,1.54,1.42,1.46,44600,0
2015-10-22,1.46,1.5,1.42,1.44,45550,0
2015-10-23,1.48,1.48,1.36,1.44,58850,0
2015-10-26,1.4,1.44,1.36,1.38,7400,0
2015-10-27,1.38,1.4,1.28,1.34,33250,0
2015-10-28,1.28,1.38,1.2,1.36,42800,0
2015-10-29,1.36,1.42,1.3,1.42,40100,0
2015-10-30,1.44,1.44,1.3,1.42,32250,0
2015-11-02,1.44,1.44,1.3572,1.4,22315,0
2015-11-03,1.42,1.42,1.36,1.36,20900,0
2015-11-04,1.38,1.42,1.3612,1.4,21705,0
2015-11-05,1.4,1.42,1.36,1.42,19300,0
2015-11-06,1.42,1.42,1.34,1.42,28450,0
2015-11-09,1.34,1.4,1.3,1.32,29089,0
2015-11-10,1.3,1.38,1.22,1.26,64650,0
2015-11-11,1.32,1.34,1.22,1.24,59850,0
2015-11-12,1.22,1.3,1.22,1.3,64100,0
2015-11-13,1.38,1.4,1.24,1.24,8400,0
2015-11-16,1.26,1.44,1.26,1.4,49300,0
2015-11-17,1.38,1.4,1.32,1.32,38700,0
2015-11-18,1.1,1.14,0.8,0.88,599000,0
2015-11-19,0.9,0.92,0.8,0.86,126700,0
2015-11-20,0.88,0.92,0.88,0.9,30750,0
2015-11-23,0.92,0.94,0.86,0.92,72550,0
2015-11-24,0.92,1.04,0.92,0.96,380800,0
2015-11-25,1,1,0.88,0.9,42650,0
2015-11-27,0.9,1,0.88,0.96,60800,0
2015-11-30,0.94,0.96,0.88,0.96,27150,0
2015-12-01,0.9,1.02,0.9,1,214138,0
2015-12-02,1,1.07,0.92,0.9798,36928,0
2015-12-03,0.884,0.922,0.88,0.922,13177,0
2015-12-04,0.9,0.92,0.86,0.86,71800,0
2015-12-07,0.86,0.9,0.84,0.9,37250,0
2015-12-08,0.9,0.9,0.8448,0.896,27527,0
2015-12-09,0.92,0.92,0.86,0.9,21100,0
2015-12-10,0.88,0.88,0.84,0.88,33050,0
2015-12-11,0.88,0.9,0.84,0.9,52950,0
2015-12-14,0.86,0.86,0.82,0.82,197982,0
2015-12-15,0.82,0.84,0.8,0.8,64100,0
2015-12-16,0.8,0.9,0.8,0.84,144400,0
2015-12-17,0.86,0.86,0.82,0.82,63500,0
2015-12-18,0.84,0.86,0.82,0.82,16200,0
2015-12-21,0.82,0.82,0.8,0.8,158750,0
2015-12-22,0.8,0.8,0.72,0.78,129864,0
2015-12-23,0.78,0.8,0.74,0.78,9750,0
2015-12-24,0.78,0.78,0.7402,0.76,50769,0
2015-12-28,0.76,0.76,0.722,0.7238,126183,0
2015-12-29,0.74,0.7488,0.692,0.702,116092,0
2015-12-30,0.72,0.76,0.6804,0.74,160439,0
2015-12-31,0.72,0.76,0.6822,0.71,194386,0
2016-01-04,0.756,0.756,0.69,0.71,7438,0
2016-01-05,0.7,0.78,0.68,0.734,61565,0
2016-01-06,0.74,0.74,0.68,0.6886,116518,0
2016-01-07,0.694,0.6998,0.6,0.694,65515,0
2016-01-08,0.74,0.74,0.64,0.6414,78907,0
2016-01-11,0.64,0.652,0.62,0.62,23559,0
2016-01-12,0.64,0.6796,0.608,0.64,36237,0
2016-01-13,0.64,0.64,0.57,0.622,43554,0
2016-01-14,0.54,0.636,0.54,0.59,58029,0
2016-01-15,0.636,0.636,0.5856,0.607,21949,0
2016-01-19,0.54,0.66,0.54,0.6,68000,0
2016-01-20,0.6396,0.6398,0.58,0.6396,141817,0
2016-01-21,0.54,0.63,0.54,0.6034,117681,0
2016-01-22,0.58,0.656,0.58,0.6528,49730,0
2016-01-25,0.64,0.6598,0.5902,0.6422,97462,0
2016-01-26,0.636,0.64,0.6202,0.6234,16200,0
2016-01-27,0.6302,0.64,0.6102,0.6102,20265,0
2016-01-28,0.6,0.66,0.56,0.56,32650,0
2016-01-29,0.58,0.6592,0.56,0.6006,16201,0
2016-02-01,0.6,0.64,0.56,0.6,1420,0
2016-02-02,0.5798,0.62,0.5798,0.582,41622,0
2016-02-03,0.6,0.638,0.582,0.62,81939,0
2016-02-04,0.64,0.64,0.6002,0.62,135513,0
2016-02-05,0.6202,0.66,0.62,0.6368,89900,0
2016-02-08,0.64,0.66,0.62,0.62,38098,0
2016-02-09,0.62,0.66,0.62,0.64,11772,0
2016-02-10,0.64,0.66,0.64,0.66,20700,0
2016-02-11,0.56,0.66,0.56,0.64,4990,0
2016-02-12,0.66,0.66,0.62,0.6398,25485,0
2016-02-16,0.6,0.654,0.58,0.654,24841,0
2016-02-17,0.654,0.66,0.5804,0.66,6525,0
2016-02-18,0.6202,0.84,0.6202,0.7398,76792,0
2016-02-19,0.74,0.74,0.66,0.72,10330,0
2016-02-22,0.7,0.7298,0.631,0.69,18380,0
2016-02-23,0.7,0.7198,0.624,0.7,8544,0
2016-02-24,0.7,0.7,0.66,0.7,28643,0
2016-02-25,0.7,0.72,0.6462,0.72,30050,0
2016-02-26,0.684,0.72,0.64,0.7178,12000,0
2016-02-29,0.68,0.72,0.68,0.7,12735,0
2016-03-01,0.72,0.7398,0.7002,0.7198,32816,0
2016-03-02,0.7998,0.7998,0.68,0.7598,45128,0
2016-03-03,0.776,0.7802,0.722,0.7718,104390,0
2016-03-04,0.8,0.92,0.78,0.9186,96160,0
2016-03-07,0.94,0.96,0.8204,0.8204,186454,0
2016-03-08,0.8856,0.94,0.72,0.8584,59360,0
2016-03-09,0.86,0.92,0.8,0.84,11878,0
2016-03-10,0.7808,0.8696,0.7808,0.856,7225,0
2016-03-11,0.8286,0.84,0.79,0.82,15274,0
2016-03-14,0.86,0.87,0.76,0.7996,28039,0
2016-03-15,0.7888,0.82,0.74,0.746,17161,0
2016-03-16,0.72,0.76,0.6414,0.71,107080,0
2016-03-17,0.708,0.72,0.666,0.72,61157,0
2016-03-18,0.72,0.76,0.666,0.74,61447,0
2016-03-21,0.74,0.84,0.7,0.82,44744,0
2016-03-22,0.84,0.84,0.79,0.8006,6027,0
2016-03-23,0.84,0.84,0.766,0.82,5789,0
2016-03-24,0.76,0.84,0.76,0.7798,1310,0
2016-03-28,0.7126,0.76,0.7002,0.76,26020,0
2016-03-29,0.72,0.8378,0.72,0.74,2300,0
2016-03-30,0.712,0.82,0.712,0.7812,10764,0
2016-03-31,0.82,0.84,0.76,0.798,16815,0
2016-04-01,0.84,0.88,0.782,0.86,34140,0
2016-04-04,0.84,0.8528,0.712,0.7202,34800,0
2016-04-05,0.798,0.82,0.7402,0.7936,22500,0
2016-04-06,0.82,0.84,0.7764,0.84,60943,0
2016-04-07,0.84,0.8996,0.84,0.8894,63482,0
2016-04-08,0.88,0.88,0.828,0.828,26913,0
2016-04-11,0.88,0.8996,0.83,0.86,38963,0
2016-04-12,0.8998,0.9,0.84,0.88,18326,0
2016-04-13,0.889,0.8894,0.8726,0.88,8100,0
2016-04-14,0.854,0.9,0.84,0.9,23450,0
2016-04-15,0.84,0.88,0.7648,0.8,40172,0
2016-04-18,0.8588,0.8588,0.724,0.78,38870,0
2016-04-19,0.7248,0.8198,0.7248,0.76,22632,0
2016-04-20,0.8,0.88,0.724,0.724,65098,0
2016-04-21,0.724,0.858,0.72,0.7764,37460,0
2016-04-22,0.78,0.8,0.7404,0.797,22690,0
2016-04-25,0.776,0.8578,0.72,0.76,54227,0
2016-04-26,0.72,0.81,0.72,0.72,31250,0
2016-04-27,0.742,0.81,0.74,0.8,19928,0
2016-04-28,0.81,0.81,0.72,0.78,21579,0
2016-04-29,0.74,0.81,0.74,0.76,12283,0
2016-05-02,0.76,0.81,0.76,0.78,14794,0
2016-05-03,0.8086,0.8196,0.78,0.8196,9922,0
2016-05-04,0.82,0.84,0.76,0.8322,22800,0
2016-05-05,0.84,0.84,0.76,0.8398,10710,0
2016-05-06,0.835,0.8398,0.72,0.74,10330,0
2016-05-09,0.78,0.7998,0.76,0.76,13234,0
2016-05-10,0.7604,0.8,0.7604,0.8,19423,0
2016-05-11,0.8,0.8,0.7798,0.78,7000,0
2016-05-12,0.78,0.8,0.746,0.8,8439,0
2016-05-13,0.8,0.8,0.8,0.8,50,0
2016-05-16,0.8,0.8,0.742,0.742,15792,0
2016-05-17,0.745,0.7968,0.7204,0.76,17282,0
2016-05-18,0.76,0.8,0.74,0.74,31123,0
2016-05-19,0.797,0.86,0.7428,0.84,236928,0
2016-05-20,0.84,0.84,0.74,0.8348,101675,0
2016-05-23,0.834,0.834,0.758,0.78,27986,0
2016-05-24,0.7402,0.796,0.74,0.78,20655,0
2016-05-25,0.78,1.0194,0.7402,0.84,639152,0
2016-05-26,0.88,0.88,0.7608,0.84,73963,0
2016-05-27,0.86,0.9,0.8,0.84,162677,0
2016-05-31,0.814,0.838,0.78,0.82,35746,0
2016-06-01,0.8,0.86,0.8,0.838,68962,0
2016-06-02,0.86,0.98,0.8402,0.9,276243,0
2016-06-03,0.91,0.9202,0.84,0.8664,28690,0
2016-06-06,0.8702,0.96,0.8498,0.92,89265,0
2016-06-07,0.96,1.78,0.96,1.24,1729206,0
2016-06-08,1.1798,1.4658,1.16,1.3508,631549,0
2016-06-09,1.4408,1.7,1.22,1.4,512129,0
2016-06-10,1.44,1.44,1.23,1.3902,135380,0
2016-06-13,1.37,1.396,1.24,1.2688,76007,0
2016-06-14,1.26,1.26,1.14,1.1608,116510,0
2016-06-15,1.2,1.282,1.199,1.282,140988,0
2016-06-16,1.34,1.3598,1.22,1.22,56621,0
2016-06-17,1.2202,1.3,1.18,1.26,61858,0
2016-06-20,1.22,1.3,1.22,1.24,20103,0
2016-06-21,1.2202,1.28,1.2028,1.204,8841,0
2016-06-22,1.236,1.2794,1.18,1.184,11277,0
2016-06-23,1.205,1.26,1.16,1.2352,44831,0
2016-06-24,1.14,1.2198,1.1,1.14,79710,0
2016-06-27,1.14,1.195,1.02,1.1398,51814,0
2016-06-28,1.1822,1.1822,1.0404,1.1,20167,0
2016-06-29,1.12,1.14,1.04,1.08,7775,0
2016-06-30,1.1,1.22,1.1,1.17,57658,0
2016-07-01,1.15,1.219,1.102,1.102,13769,0
2016-07-05,1.134,1.26,1.134,1.17,59680,0
2016-07-06,1.176,1.28,1.176,1.26,58789,0
2016-07-07,1.22,1.3,1.22,1.3,29882,0
2016-07-08,1.34,1.7,1.2,1.36,798915,0
2016-07-11,1.4,1.4858,1.38,1.3804,99387,0
2016-07-12,1.46,1.4604,1.36,1.44,44444,0
2016-07-13,1.44,1.48,1.42,1.42,47809,0
2016-07-14,1.46,1.48,1.38,1.44,37681,0
2016-07-15,1.4386,1.5854,1.39,1.4788,120028,0
2016-07-18,1.5,1.5744,1.38,1.496,46262,0
2016-07-19,1.44,1.4802,1.43,1.43,32730,0
2016-07-20,1.4794,1.54,1.4002,1.45,40348,0
2016-07-21,1.5,1.5,1.3624,1.4798,60084,0
2016-07-22,1.48,1.48,1.381,1.4,31794,0
2016-07-25,1.36,1.36,1.18,1.2,157294,0
2016-07-26,1.2966,1.2966,1.18,1.183,26589,0
2016-07-27,1.18,1.2996,1.18,1.208,19220,0
2016-07-28,1.558,1.558,1.16,1.1756,208250,0
2016-07-29,1.222,1.28,1.2,1.22,17760,0
2016-08-01,1.22,1.28,1.22,1.24,28904,0
2016-08-02,1.26,1.26,1.18,1.182,24368,0
2016-08-03,1.202,1.26,1.18,1.2,42321,0
2016-08-04,1.32,1.32,1.141,1.28,52271,0
2016-08-05,1.3,1.32,1.2202,1.276,12566,0
2016-08-08,1.2,1.2022,1.1422,1.16,115473,0
2016-08-09,1.2,1.2,1.14,1.14,27309,0
2016-08-10,1.16,1.2,1.14,1.1402,46122,0
2016-08-11,1.1096,1.14,1.043,1.1002,47988,0
2016-08-12,1.0848,1.1,1.06,1.1,11691,0
2016-08-15,1.12,1.1528,1.114,1.1256,24200,0
2016-08-16,1.1,1.2,1.1,1.16,14927,0
2016-08-17,1.12,1.1844,1.102,1.14,7738,0
2016-08-18,1.1634,1.18,1.1348,1.18,18724,0
2016-08-19,1.1822,1.1998,1.1822,1.188,10400,0
2016-08-22,1.1992,1.1992,1.1358,1.1432,41778,0
2016-08-23,1.5002,1.5798,1.142,1.2,1388953,0
2016-08-24,1.22,1.24,1.16,1.2,141524,0
2016-08-25,1.22,1.25,1.1606,1.18,54300,0
2016-08-26,1.1904,1.2118,1.1254,1.14,87243,0
2016-08-29,1.14,1.24,1.14,1.1608,46612,0
2016-08-30,1.194,1.24,1.14,1.18,56194,0
2016-08-31,1.142,1.18,1.142,1.1792,15408,0
2016-09-01,1.2098,1.2098,1.142,1.18,11482,0
2016-09-02,1.142,1.1998,1.142,1.1792,17164,0
2016-09-06,1.24,1.24,1.1404,1.154,57743,0
2016-09-07,1.1712,1.1712,1.14,1.14,40301,0
2016-09-08,1.1498,1.15,1.12,1.14,23175,0
2016-09-09,1.122,1.1394,1,1.1,69207,0
2016-09-12,1.22,1.22,1.118,1.1324,34761,0
2016-09-13,1.14,1.14,1.06,1.094,32294,0
2016-09-14,0.7903,1.08,0.7903,0.93,432603,0
2016-09-15,1.25,1.28,1.04,1.1301,829714,0
2016-09-16,1.1,1.17,1.08,1.12,122601,0
2016-09-19,1.15,1.219,1.1,1.1401,70798,0
2016-09-20,1.15,1.16,1.12,1.14,30351,0
2016-09-21,1.13,1.2,1.1,1.1899,208867,0
2016-09-22,1.19,1.24,1.15,1.17,62986,0
2016-09-23,1.2,1.2,1.14,1.17,30232,0
2016-09-26,1.16,1.16,1.12,1.146,66906,0
2016-09-27,1.16,1.17,1.12,1.154,33971,0
2016-09-28,1.21,1.21,1.16,1.19,42336,0
2016-09-29,1.165,1.17,1.12,1.13,51472,0
2016-09-30,1.125,1.15,1.075,1.1,62810,0
2016-10-03,1.08,1.1,1.05,1.0999,49305,0
2016-10-04,1.07,1.0931,1.0414,1.07,17825,0
2016-10-05,1.04,1.07,1.04,1.04,35301,0
2016-10-06,1.1,1.1,1.04,1.04,57961,0
2016-10-07,1.05,1.09,1.04,1.09,10700,0
2016-10-10,1.07,1.08,1.05,1.0701,26505,0
2016-10-11,1.08,1.08,1.05,1.05,1950,0
2016-10-12,1.05,1.07,1.05,1.07,4700,0
2016-10-13,1.06,1.0701,1.05,1.07,18951,0
2016-10-14,1.08,1.08,1,1.03,39157,0
2016-10-17,1.035,1.038,0.99,1.03,15660,0
2016-10-18,1.02,1.03,0.9892,1,6491,0
2016-10-19,1,1.04,1,1.02,3945,0
2016-10-20,1.03,1.0499,1.02,1.02,15762,0
2016-10-21,1.03,1.0578,1.03,1.0578,8041,0
2016-10-24,1.07,1.07,1.06,1.06,12788,0
2016-10-25,1.1198,1.14,1.02,1.12,77905,0
2016-10-26,1.14,1.25,1.14,1.21,272051,0
2016-10-27,1.21,1.29,1.21,1.28,140068,0
2016-10-28,1.28,1.2899,1.1,1.18,115915,0
2016-10-31,1.23,1.23,1.1,1.1,18120,0
2016-11-01,1.13,1.16,1.09,1.14,48125,0
2016-11-02,1.17,1.26,1.03,1.25,134916,0
2016-11-03,1.26,1.26,1.13,1.19,89634,0
2016-11-04,1.12,1.22,1.06,1.2,168713,0
2016-11-07,1.16,1.22,1.15,1.18,38911,0
2016-11-08,1.1,1.21,1.08,1.1301,65759,0
2016-11-09,1.09,1.15,1.09,1.12,42501,0
2016-11-10,1.11,1.17,1.11,1.14,64396,0
2016-11-11,1.16,1.23,1.13,1.1953,89904,0
2016-11-14,1.18,1.25,1.18,1.23,26482,0
2016-11-15,1.27,1.28,1.21,1.28,84767,0
2016-11-16,1.2329,1.28,1.2329,1.26,16268,0
2016-11-17,1.28,1.28,1.18,1.21,116037,0
2016-11-18,1.23,1.28,1.17,1.24,40410,0
2016-11-21,1.1201,1.2699,1.1201,1.2,11460,0
2016-11-22,1.18,1.23,1.14,1.14,15090,0
2016-11-23,1.14,1.19,1.14,1.17,20800,0
2016-11-25,1.16,1.17,1.11,1.1473,23480,0
2016-11-28,1.12,1.27,1.12,1.17,126232,0
2016-11-29,1.1882,1.1882,1.11,1.14,75746,0
2016-11-30,1.19,1.22,1.17,1.17,25903,0
2016-12-01,1.209,1.21,1.19,1.2,6000,0
2016-12-02,1.185,1.19,1.15,1.15,13200,0
2016-12-05,1.14,1.18,1.14,1.18,3680,0
2016-12-06,1.18,1.19,1.16,1.19,2410,0
2016-12-07,1.19,1.19,1.1601,1.17,8093,0
2016-12-08,1.1632,1.25,1.13,1.17,50600,0
2016-12-09,1.18,1.18,1.16,1.16,11144,0
2016-12-12,1.15,1.18,1.15,1.1684,12739,0
2016-12-13,1.16,1.1604,1.12,1.12,20000,0
2016-12-14,1.13,1.1301,1.12,1.12,25520,0
2016-12-15,1.1,1.14,1.1,1.11,45071,0
2016-12-16,1.13,1.14,1.1139,1.1272,6700,0
2016-12-19,1.12,1.14,1.12,1.14,7927,0
2016-12-20,1.14,1.14,1.115,1.12,2729,0
2016-12-21,1.111,1.1201,1.1,1.12,28678,0
2016-12-22,1.12,1.12,1.06,1.07,30350,0
2016-12-23,1.0589,1.08,1.05,1.05,22964,0
2016-12-27,1.05,1.47,1.03,1.19,2596505,0
2016-12-28,1.25,1.2799,1.18,1.2499,497494,0
2016-12-29,1.19,1.25,1.17,1.18,181882,0
2016-12-30,1.18,1.2,1.09,1.16,182171,0
2017-01-03,1.21,1.23,1.1606,1.2299,61638,0
2017-01-04,1.24,1.25,1.205,1.23,60577,0
2017-01-05,1.24,1.32,1.22,1.25,412381,0
2017-01-06,1.26,1.3,1.23,1.27,89282,0
2017-01-09,1.27,1.3,1.23,1.26,26351,0
2017-01-10,1.265,1.27,1.235,1.27,25903,0
2017-01-11,1.2648,1.27,1.2,1.27,33097,0
2017-01-12,1.25,1.25,1.18,1.24,19706,0
2017-01-13,1.22,1.25,1.2,1.23,12048,0
2017-01-17,1.23,1.31,1.18,1.2234,261252,0
2017-01-18,1.23,1.23,1.1815,1.2,1352892,0
2017-01-19,1.17,1.264,1.17,1.2301,50180,0
2017-01-20,1.23,1.244,1.21,1.23,35296,0
2017-01-23,1.23,1.26,1.2284,1.23,33429,0
2017-01-24,1.24,1.26,1.24,1.25,17645,0
2017-01-25,1.2699,1.35,1.265,1.3461,1003278,0
2017-01-26,1.36,1.36,1.25,1.3,631420,0
2017-01-27,1.29,1.3006,1.28,1.29,81919,0
2017-01-30,1.3,1.36,1.24,1.2601,376505,0
2017-01-31,1.2584,1.2584,1.22,1.24,85695,0
2017-02-01,1.255,1.2744,1.25,1.27,35743,0
2017-02-02,1.2454,1.2886,1.2401,1.26,57712,0
2017-02-03,1.27,1.29,1.26,1.28,39207,0
2017-02-06,1.28,1.29,1.255,1.28,43042,0
2017-02-07,1.28,1.28,1.25,1.2587,42201,0
2017-02-08,1.2501,1.26,1.25,1.25,41900,0
2017-02-09,1.26,1.26,1.22,1.2354,91147,0
2017-02-10,1.23,1.254,1.225,1.2533,22420,0
2017-02-13,1.24,1.3,1.24,1.29,123962,0
2017-02-14,1.3,1.32,1.26,1.265,194371,0
2017-02-15,1.2899,1.3,1.23,1.26,444344,0
2017-02-16,1.3,1.3,1.25,1.26,1788480,0
2017-02-17,1.2789,1.28,1.26,1.26,30203,0
2017-02-21,1.27,1.3,1.26,1.28,40356,0
2017-02-22,1.29,1.3168,1.25,1.25,82442,0
2017-02-23,1.26,1.2647,1.22,1.24,70070,0
2017-02-24,1.235,1.25,1.21,1.22,122023,0
2017-02-27,1.21,1.25,1.21,1.23,41617,0
2017-02-28,1.26,1.26,1.17,1.17,153766,0
2017-03-01,1.2,1.21,1.17,1.2099,21334,0
2017-03-02,1.35,1.4,1.21,1.22,697664,0
2017-03-03,1.23,1.25,1.22,1.22,61545,0
2017-03-06,1.22,1.221,1.17,1.1747,89636,0
2017-03-07,1.17,1.18,1.14,1.149,149261,0
2017-03-08,1.12,1.17,1.12,1.14,48702,0
2017-03-09,1.167,1.17,1.1311,1.16,30311,0
2017-03-10,1.18,1.18,1.15,1.16,21750,0
2017-03-13,1.1501,1.18,1.125,1.14,63151,0
2017-03-14,1.14,1.16,1.14,1.15,43683,0
2017-03-15,1.14,1.1712,1.1358,1.1582,45420,0
2017-03-16,1.17,1.22,1.169,1.2,67112,0
2017-03-17,1.21,1.21,1.17,1.2,45747,0
2017-03-20,1.2,1.25,1.2,1.23,94061,0
2017-03-21,1.22,1.2369,1.2,1.23,90349,0
2017-03-22,1.14,1.24,1.13,1.205,54193,0
2017-03-23,1.195,1.21,1.195,1.2046,37830,0
2017-03-24,1.2,1.2112,1.19,1.19,21250,0
2017-03-27,1.18,1.25,1.14,1.15,81798,0
2017-03-28,1.16,1.19,1.1389,1.1389,56085,0
2017-03-29,1.15,1.1501,1.08,1.115,172877,0
2017-03-30,1.1067,1.26,1.09,1.13,741584,0
2017-03-31,1.17,1.17,1.1,1.12,114920,0
2017-04-03,1.12,1.19,1.12,1.16,130080,0
2017-04-04,1.18,1.18,1.16,1.18,59961,0
2017-04-05,1.17,1.18,1.15,1.16,24922,0
2017-04-06,1.15,1.1501,1.11,1.146,117674,0
2017-04-07,1.12,1.18,1.12,1.155,102142,0
2017-04-10,1.15,1.16,1.14,1.16,12483,0
2017-04-11,1.12,1.18,1.12,1.13,49519,0
2017-04-12,1.1502,1.1502,1.11,1.12,57617,0
2017-04-13,1.15,1.15,1.1199,1.1199,26426,0
2017-04-17,1.12,1.12,1.1,1.1,73143,0
2017-04-18,1.1,1.1001,1,1.04,132590,0
2017-04-19,1.08,1.1075,1.04,1.09,85225,0
2017-04-20,1.07,1.17,1.0499,1.1401,123355,0
2017-04-21,1.15,1.15,1.0705,1.1399,18786,0
2017-04-24,1.1207,1.17,1.1,1.16,96820,0
2017-04-25,1.17,1.17,1.13,1.14,35595,0
2017-04-26,1.16,1.17,1.14,1.16,60658,0
2017-04-27,1.1607,1.1607,1.143,1.1501,7982,0
2017-04-28,1.1699,1.21,1.13,1.2,66176,0
2017-05-01,1.21,1.21,1.13,1.13,12977,0
2017-05-02,1.13,1.19,1.13,1.18,57850,0
2017-05-03,1.16,1.19,1.13,1.17,24165,0
2017-05-04,1.19,1.19,1.16,1.16,452,0
2017-05-05,1.18,1.18,1.13,1.16,29544,0
2017-05-08,1.16,1.18,1.16,1.16,12203,0
2017-05-09,1.18,1.18,1.13,1.15,15018,0
2017-05-10,1.18,1.18,1.15,1.15,22082,0
2017-05-11,1.1453,1.1517,1.13,1.13,4244,0
2017-05-12,1.15,1.1599,1.15,1.15,19853,0
2017-05-15,1.15,1.17,1.15,1.15,11293,0
2017-05-16,1.16,1.161,1.126,1.13,16085,0
2017-05-17,1.12,1.12,1.07,1.09,84307,0
2017-05-18,1.09,1.1,1.09,1.09,21481,0
2017-05-19,1.12,1.14,1.1,1.1,27643,0
2017-05-22,1.09,1.17,1.09,1.16,88143,0
2017-05-23,1.16,1.2899,1.16,1.2399,313441,0
2017-05-24,1.45,1.58,1.366,1.38,2357795,0
2017-05-25,1.4,1.47,1.38,1.42,372792,0
2017-05-26,1.41,1.579,1.41,1.52,607669,0
2017-05-30,1.52,1.52,1.37,1.45,255399,0
2017-05-31,1.45,1.47,1.42,1.46,100015,0
2017-06-01,1.46,1.64,1.45,1.61,1313327,0
2017-06-02,1.77,1.77,1.54,1.6,326423,0
2017-06-05,1.59,1.59,1.53,1.58,116584,0
2017-06-06,1.59,1.6,1.56,1.6,90136,0
2017-06-07,1.59,1.64,1.57,1.6,224988,0
2017-06-08,1.58,1.79,1.58,1.75,628793,0
2017-06-09,1.77,1.82,1.65,1.67,532686,0
2017-06-12,1.65,1.69,1.6145,1.62,170424,0
2017-06-13,1.61,1.64,1.565,1.63,147729,0
2017-06-14,1.64,1.64,1.57,1.62,149338,0
2017-06-15,1.6,1.6,1.57,1.58,39690,0
2017-06-16,1.61,1.7,1.59,1.66,147535,0
2017-06-19,1.685,1.75,1.65,1.73,116515,0
2017-06-20,1.74,1.75,1.7,1.7,39717,0
2017-06-21,1.7,1.7,1.6696,1.69,46419,0
2017-06-22,1.69,1.69,1.68,1.68,57620,0
2017-06-23,1.6717,1.73,1.6614,1.72,34330,0
2017-06-26,1.7,1.85,1.69,1.7983,641017,0
2017-06-27,1.82,1.86,1.73,1.812,261324,0
2017-06-28,1.85,1.96,1.7601,1.94,582760,0
2017-06-29,1.96,1.96,1.73,1.75,350408,0
2017-06-30,1.84,1.84,1.76,1.8028,63915,0
2017-07-03,1.87,1.9,1.81,1.829,75428,0
2017-07-05,1.86,1.9,1.821,1.86,104075,0
2017-07-06,1.9,2.14,1.85,2.02,843357,0
2017-07-07,2.03,2.26,2.03,2.2,1045248,0
2017-07-10,2.25,2.25,2.01,2.15,345991,0
2017-07-11,2.2,2.2,2.06,2.13,211824,0
2017-07-12,2.09,2.22,2.07,2.1,102584,0
2017-07-13,2.14,2.35,2.129,2.21,596483,0
2017-07-14,2.18,2.24,2.1128,2.15,303314,0
2017-07-17,2.15,2.24,1.91,2.07,318780,0
2017-07-18,2.07,2.11,2.01,2.06,111718,0
2017-07-19,2.11,2.12,2,2.05,170534,0
2017-07-20,2.15,2.15,2.08,2.1,123964,0
2017-07-21,2.11,2.13,2.06,2.1,106111,0
2017-07-24,2.12,2.12,2.02,2.1,100322,0
2017-07-25,2.13,2.2036,2.0501,2.17,147173,0
2017-07-26,2.2,2.22,2.111,2.16,95876,0
2017-07-27,2.19,2.19,2.06,2.11,82777,0
2017-07-28,2.11,2.18,2.08,2.1,64458,0
2017-07-31,2.11,2.17,2,2.07,107471,0
2017-08-01,2.11,2.11,2.03,2.06,70385,0
2017-08-02,2.03,2.07,1.99,2,124780,0
2017-08-03,2.03,2.03,1.92,1.99,131762,0
2017-08-04,2,2,1.9,1.99,103518,0
2017-08-07,1.94,2,1.88,1.89,109245,0
2017-08-08,1.9,1.95,1.85,1.9,52797,0
2017-08-09,1.93,1.96,1.85,1.94,134407,0
2017-08-10,2.2,2.35,2.03,2.05,1790450,0
2017-08-11,2.02,2.22,2,2.1733,416074,0
2017-08-14,2.21,2.27,2.16,2.2526,400214,0
2017-08-15,2.25,2.27,2.17,2.22,129859,0
2017-08-16,2.54,2.55,2.29,2.37,2469165,0
2017-08-17,2.39,2.73,2.37,2.68,1820468,0
2017-08-18,2.71,2.84,2.62,2.68,953268,0
2017-08-21,2.46,2.69,2.36,2.68,1009483,0
2017-08-22,2.7,2.75,2.6,2.74,395432,0
2017-08-23,2.75,3.2,2.66,3.11,2063577,0
2017-08-24,3.15,3.24,2.95,2.98,1127796,0
2017-08-25,3.01,3.15,2.97,3,763822,0
2017-08-28,3.03,3.1,2.921,2.98,675576,0
2017-08-29,3,3.23,2.94,3.04,1389220,0
2017-08-30,3.09,3.17,3.05,3.1,607165,0
2017-08-31,3.1,3.18,3.05,3.08,402200,0
2017-09-01,3.11,3.14,2.95,3.0475,531328,0
2017-09-05,3.03,3.03,2.67,2.83,1037552,0
2017-09-06,2.83,2.9,2.83,2.86,308277,0
2017-09-07,2.84,2.86,2.7427,2.79,234141,0
2017-09-08,2.76,2.79,2.71,2.75,216141,0
2017-09-11,2.75,2.83,2.75,2.775,222930,0
2017-09-12,2.83,2.879,2.76,2.79,191792,0
2017-09-13,2.76,2.84,2.76,2.77,97145,0
2017-09-14,2.8,2.85,2.76,2.78,144034,0
2017-09-15,2.8,3.09,2.77,3.06,598945,0
2017-09-18,3.1,3.1,2.86,2.9,503151,0
2017-09-19,2.93,2.9499,2.78,2.91,488183,0
2017-09-20,3.02,3.34,2.98,3.24,3047176,0
2017-09-21,3.33,3.46,3.19,3.2,1606943,0
2017-09-22,3.24,3.6,3.24,3.49,1397250,0
2017-09-25,3.59,3.64,3.421,3.58,951418,0
2017-09-26,3.5,3.55,3.38,3.43,664372,0
2017-09-27,3.38,3.4999,3.22,3.23,531711,0
2017-09-28,3.23,3.25,3.11,3.19,382253,0
2017-09-29,3.23,3.43,3.15,3.41,412991,0
2017-10-02,3.45,3.5,3.26,3.35,381859,0
2017-10-03,3.39,3.4,3.14,3.2,597693,0
2017-10-04,3.24,3.3,3.15,3.2788,271144,0
2017-10-05,3.33,3.35,3.27,3.31,234250,0
2017-10-06,3.37,3.55,3.32,3.43,1025524,0
2017-10-09,3.6,3.85,3.51,3.67,1838807,0
2017-10-10,3.76,3.77,3.45,3.5,902651,0
2017-10-11,3.55,3.68,3.47,3.65,675824,0
2017-10-12,3.71,3.8,3.57,3.62,1256401,0
2017-10-13,3.65,3.65,3.48,3.53,692827,0
2017-10-16,3.63,3.66,3.33,3.39,949599,0
2017-10-17,3.42,3.6,3.4108,3.53,639640,0
2017-10-18,3.56,3.5872,3.43,3.46,387796,0
2017-10-19,3.43,3.53,3.4,3.49,349771,0
2017-10-20,3.57,3.6,3.49,3.53,370121,0
2017-10-23,3.6,3.6,3.47,3.48,255636,0
2017-10-24,3.49,3.53,3.47,3.5,276509,0
2017-10-25,3.5,3.5,3.22,3.27,657351,0
2017-10-26,3.26,3.33,3.19,3.22,399971,0
2017-10-27,3.22,3.25,3.03,3.1101,563853,0
2017-10-30,3.09,3.21,3.06,3.12,365862,0
2017-10-31,3.14,3.29,3.08,3.22,292330,0
2017-11-01,3.25,3.32,3.2,3.23,213821,0
2017-11-02,3.24,3.3,3.21,3.27,153928,0
2017-11-03,3.3,3.399,3.2268,3.36,234402,0
2017-11-06,3.36,3.47,3.3,3.43,301405,0
2017-11-07,3.47,3.47,3.32,3.4,232087,0
2017-11-08,3.4,3.42,3.35,3.4,189207,0
2017-11-09,3.4,3.44,3.26,3.32,202884,0
2017-11-10,3.28,3.3234,3.2,3.22,253524,0
