Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,22.82,23.35,22.77,23.01,35070,0
2005-02-28,23.39,23.45,22.75,23.08,20638,0
2005-03-01,23.23,23.34,22.74,23.21,25848,0
2005-03-02,22.9,23.49,22.67,22.96,27967,0
2005-03-03,22.88,23.41,22.75,22.88,18392,0
2005-03-04,22.67,23.23,22.67,23.03,27779,0
2005-03-07,23.02,23.97,23.02,23.84,23131,0
2005-03-08,24.18,24.18,22.85,22.89,16659,0
2005-03-09,22.87,23.3,22.33,22.42,27611,0
2005-03-10,22.93,23.33,22.55,22.9,31410,0
2005-03-11,22.55,22.86,22.55,22.59,12223,0
2005-03-14,22.71,22.99,22.51,22.8,28361,0
2005-03-15,23.03,23.11,22.57,22.57,18137,0
2005-03-16,22.81,23.11,22.52,22.62,17851,0
2005-03-17,22.89,22.89,22.39,22.6,25295,0
2005-03-18,22.64,23.33,21.95,22.03,25863,0
2005-03-21,22.4,22.4,21.31,21.31,7117,0
2005-03-22,21.71,21.95,21.14,21.14,8141,0
2005-03-23,21,21.83,20.4,20.95,31777,0
2005-03-24,20.95,21.26,20.78,20.98,7316,0
2005-03-28,21.21,21.21,20.62,20.87,31160,0
2005-03-29,20.8,21.01,20.8,20.97,7363,0
2005-03-30,21.13,21.23,20.85,21.1,10029,0
2005-03-31,21.01,21.31,20.96,21.2,11934,0
2005-04-01,21.4,21.55,20.96,21.04,6411,0
2005-04-04,20.96,21.2,20.85,21.06,6466,0
2005-04-05,21.04,21.13,20.92,20.97,5163,0
2005-04-06,21.39,22,21.35,21.9,3320,0
2005-04-07,22.22,22.62,22.06,22.62,2356,0
2005-04-08,22.3,22.5,21.65,22.04,15245,0
2005-04-11,22,22,21.48,21.67,2834,0
2005-04-12,21.29,22.46,21.2,21.71,26032,0
2005-04-13,21.71,22.16,21.57,21.77,16802,0
2005-04-14,21.56,22.6,21.56,21.86,70733,0
2005-04-15,22.18,22.39,21.7,21.71,13278,0
2005-04-18,21.71,22.13,21.49,21.89,14917,0
2005-04-19,21.5,22.45,21.09,22,26926,0
2005-04-20,21.55,21.72,20.96,21.05,16011,0
2005-04-21,21.47,21.47,20.97,21.26,10945,0
2005-04-22,21.28,21.51,20.79,20.79,18623,0
2005-04-25,21.14,21.45,20.95,21.24,22054,0
2005-04-26,21.38,21.38,20.96,20.96,6817,0
2005-04-27,20.92,21.21,20.89,21.15,4337,0
2005-04-28,20.99,21.45,20.78,21.29,41207,0
2005-04-29,21.09,21.11,20.83,21.11,1750,0
2005-05-02,20.77,21.24,20.55,21.22,16631,0
2005-05-03,21.22,22.04,20.82,21.72,28505,0
2005-05-04,21.62,22.42,21.56,22.34,17609,0
2005-05-05,21.86,22.84,21.6,22.7,21000,0
2005-05-06,22.61,22.81,22.08,22.23,20194,0
2005-05-09,21.94,22.04,21.62,21.85,6097,0
2005-05-10,21.75,21.86,20.61,20.82,34145,0
2005-05-11,21.03,21.34,21,21.34,5759,0
2005-05-12,21.43,21.43,20.55,20.55,6927,0
2005-05-13,20.57,22.14,20.54,22.14,45578,0
2005-05-16,21.88,22.58,21.52,22.42,18121,0
2005-05-17,21.99,22.68,21.99,22.49,8985,0
2005-05-18,22.68,22.87,22.07,22.46,29094,0
2005-05-19,22.83,22.88,22.49,22.49,12709,0
2005-05-20,22.62,22.62,22.18,22.32,11304,0
2005-05-23,22.24,22.59,22.13,22.23,2859,0
2005-05-24,22.41,22.45,22.06,22.28,10211,0
2005-05-25,22.41,22.73,22.05,22.17,20190,0
2005-05-26,22.18,22.49,22.13,22.49,3337,0
2005-05-27,22.24,22.36,22.1,22.35,1687,0
2005-05-31,22.32,22.32,22,22.15,3438,0
2005-06-01,22.03,22.35,21.98,22.32,11989,0
2005-06-02,21.94,22.52,21.76,21.81,13740,0
2005-06-03,21.76,21.77,21.48,21.68,7722,0
2005-06-06,21.49,21.85,21.49,21.63,4648,0
2005-06-07,21.48,21.89,21.43,21.43,4332,0
2005-06-08,21.89,21.89,21.62,21.65,3935,0
2005-06-09,21.44,21.67,21.41,21.48,2890,0
2005-06-10,21.64,22.1,21.64,21.92,1347,0
2005-06-13,21.92,22.12,21.84,21.98,14091,0
2005-06-14,22.32,22.32,21.84,21.99,7830,0
2005-06-15,22.28,22.28,21.48,21.86,8463,0
2005-06-16,22.13,22.13,21.74,21.96,4260,0
2005-06-17,22,22,21.75,21.94,18254,0
2005-06-20,22.29,22.31,21.41,21.46,7452,0
2005-06-21,21.48,21.55,21.2,21.47,9448,0
2005-06-22,21.48,21.48,21.26,21.26,2463,0
2005-06-23,21.26,21.48,20.81,20.81,9666,0
2005-06-24,21.12,22.15,20.9,21.9,49583,0
2005-06-27,20.96,21.82,20.96,21.64,3381,0
2005-06-28,21.27,22.25,21.27,22.25,4749,0
2005-06-29,21.88,22.4,21.88,22.4,1375,0
2005-06-30,22.17,22.18,21.73,22.18,1563,0
2005-07-01,22.16,22.41,21.93,22.4,3747,0
2005-07-05,21.87,22.93,21.87,22.92,25669,0
2005-07-06,22.93,22.93,22,22.22,7284,0
2005-07-07,21.76,22.71,21.66,22.46,5618,0
2005-07-08,22.92,23.03,22.6,22.98,3769,0
2005-07-11,23.03,23.11,22.41,22.64,8287,0
2005-07-12,22.65,23.05,22.3,23.05,3798,0
2005-07-13,22.6,23.14,22.6,23.1,2928,0
2005-07-14,22.89,22.89,22.01,22.32,4945,0
2005-07-15,21.86,22.77,21.51,22.07,5948,0
2005-07-18,21.61,21.76,21.61,21.64,855,0
2005-07-19,22.13,22.13,21.65,21.95,1071,0
2005-07-20,21.57,22.42,21.57,22.18,5571,0
2005-07-21,22.69,22.69,21.64,21.7,3715,0
2005-07-22,22.62,22.65,22.41,22.65,3299,0
2005-07-25,23.19,23.19,22.18,22.49,3917,0
2005-07-26,22.42,23.06,22.27,22.82,3292,0
2005-07-27,22.41,22.97,22.36,22.97,1678,0
2005-07-28,22.55,23.06,22.45,23.06,3088,0
2005-07-29,23.05,23.06,22.27,22.5,11317,0
2005-08-01,22.29,22.89,22.28,22.28,2984,0
2005-08-02,22.32,22.32,21.97,22.21,3623,0
2005-08-03,22.02,22.03,21.77,21.82,4459,0
2005-08-04,21.89,21.89,21.54,21.54,2382,0
2005-08-05,21.5,21.5,21.34,21.4,4343,0
2005-08-08,21.34,21.71,21.24,21.71,3965,0
2005-08-09,21.56,21.56,21.43,21.48,3646,0
2005-08-10,21.75,21.87,21.42,21.58,8411,0
2005-08-11,21.21,21.59,21.21,21.58,3311,0
2005-08-12,21.48,21.53,21.48,21.48,4166,0
2005-08-15,21.48,21.82,21.48,21.8,5479,0
2005-08-16,21.66,21.7,21.48,21.48,6364,0
2005-08-17,21.61,21.61,21.23,21.48,1969,0
2005-08-18,21.61,21.61,21.44,21.44,2010,0
2005-08-19,21.57,21.6,21.39,21.48,3128,0
2005-08-22,21.61,21.61,21.26,21.61,6000,0
2005-08-23,21.48,21.61,21.48,21.55,6271,0
2005-08-24,21.6,21.62,21.48,21.48,2414,0
2005-08-25,21.62,21.62,21.61,21.61,948,0
2005-08-26,21.51,21.51,21.24,21.24,6390,0
2005-08-29,21.48,21.48,21.31,21.45,1232,0
2005-08-30,21.62,21.62,21.38,21.48,1159,0
2005-08-31,21.53,21.6,21.41,21.6,2608,0
2005-09-01,21.62,22.4,21.59,22.19,18142,0
2005-09-02,22.11,22.38,22.1,22.25,9527,0
2005-09-06,21.94,22.95,21.94,22.95,12091,0
2005-09-07,22.65,22.89,22.64,22.69,6349,0
2005-09-08,22.23,22.69,22.23,22.6,9611,0
2005-09-09,22.24,22.47,22.16,22.47,1475,0
2005-09-12,22.5,22.88,22.27,22.79,6106,0
2005-09-13,22.77,22.77,21.94,22.22,5669,0
2005-09-14,22.36,22.36,21.62,21.77,6755,0
2005-09-15,21.62,21.84,21.62,21.81,2605,0
2005-09-16,22.03,22.03,21.53,21.86,26116,0
2005-09-19,21.85,21.85,21.48,21.68,1481,0
2005-09-20,21.48,21.93,21.11,21.29,5893,0
2005-09-21,21.15,21.16,20.6,20.6,3405,0
2005-09-22,20.69,20.93,20.69,20.78,7569,0
2005-09-23,20.77,20.8,20.68,20.69,3604,0
2005-09-26,20.57,21.29,20.57,21.05,17631,0
2005-09-27,20.8,20.96,20.68,20.81,2675,0
2005-09-28,20.79,20.92,20.77,20.78,4514,0
2005-09-29,20.63,21.23,20.55,21.23,8695,0
2005-09-30,20.79,21.13,20.69,20.86,4955,0
2005-10-03,20.73,20.92,20.65,20.92,1594,0
2005-10-04,21.1,21.22,20.81,21.01,2451,0
2005-10-05,20.7,22.13,20.7,20.91,24571,0
2005-10-06,20.87,21.2,20.64,20.98,9579,0
2005-10-07,20.82,21.56,20.82,21.56,5755,0
2005-10-10,22.05,22.09,21.29,21.4,20310,0
2005-10-11,21.63,21.63,21.4,21.48,5754,0
2005-10-12,21.71,21.71,21.34,21.71,2606,0
2005-10-13,21.11,21.48,21.11,21.4,5746,0
2005-10-14,21.39,21.81,21.39,21.76,1914,0
2005-10-17,21.94,22.04,21.32,21.44,4651,0
2005-10-18,21.82,21.82,21.1,21.13,8727,0
2005-10-19,21.15,21.67,20.78,21.5,2364,0
2005-10-20,21.48,21.48,21.06,21.12,2818,0
2005-10-21,20.81,21.72,20.81,21.72,3415,0
2005-10-24,21.95,22.15,21.79,22.13,4487,0
2005-10-25,22.12,22.12,21.73,22.03,3365,0
2005-10-26,22.13,22.13,21.8,22.03,1178,0
2005-10-27,22.12,22.12,21.5,21.5,3738,0
2005-10-28,21.47,21.76,21.47,21.75,4321,0
2005-10-31,22.06,22.33,22,22.01,8636,0
2005-11-01,22.18,22.18,21.68,21.68,2842,0
2005-11-02,21.13,22.41,21.13,22.41,2401,0
2005-11-03,22.41,22.41,22.32,22.35,3722,0
2005-11-04,22.35,22.41,22.12,22.12,2789,0
2005-11-07,21.58,22,21.58,22,329,0
2005-11-08,21.92,22.08,21.87,22.08,535,0
2005-11-09,21.71,22.3,21.71,22.15,7072,0
2005-11-10,21.75,22.37,21.65,22.36,6464,0
2005-11-11,22.02,22.41,21.88,22.34,4968,0
2005-11-14,22.36,22.41,21.96,21.96,1911,0
2005-11-15,21.64,21.84,21.62,21.74,3159,0
2005-11-16,21.59,22.36,21.49,21.78,10570,0
2005-11-17,21.56,22.32,21.56,22.31,1913,0
2005-11-18,22.41,22.41,21.9,22,3568,0
2005-11-21,22.32,22.41,22.18,22.41,2112,0
2005-11-22,22.16,22.18,21.74,22.04,6571,0
2005-11-23,21.81,22.37,21.72,22.27,7138,0
2005-11-25,22.41,22.41,22.08,22.08,838,0
2005-11-28,22.27,22.27,21.66,21.66,2736,0
2005-11-29,21.62,21.76,21.62,21.76,3416,0
2005-11-30,21.53,22.33,21.53,22.32,9782,0
2005-12-01,22.41,22.88,22.31,22.72,7041,0
2005-12-02,22.72,22.73,22.55,22.55,535,0
2005-12-05,22.73,22.74,22.19,22.43,4528,0
2005-12-06,22.83,22.83,22.01,22.36,2751,0
2005-12-07,21.95,22.16,21.89,21.94,3999,0
2005-12-08,21.9,22.15,21.77,22.11,4863,0
2005-12-09,21.76,22.25,21.76,22.25,1582,0
2005-12-12,22.41,22.41,22.16,22.26,4182,0
2005-12-13,22.27,22.27,22.08,22.08,1029,0
2005-12-14,22.27,22.56,22.17,22.29,1051,0
2005-12-15,22.61,22.61,22.23,22.47,2804,0
2005-12-16,22.53,22.53,22.2,22.26,28805,0
2005-12-19,21.82,22.35,21.82,22.03,4267,0
2005-12-20,22.42,22.43,22.05,22.13,11255,0
2005-12-21,22.48,22.48,22.27,22.27,777,0
2005-12-22,22.39,22.41,22.27,22.41,428,0
2005-12-23,22.41,22.55,22.37,22.37,2351,0
2005-12-27,22.41,22.6,22.27,22.6,7185,0
2005-12-28,22.62,22.62,22.4,22.47,12214,0
2005-12-29,22.63,22.63,22.2,22.2,3897,0
2005-12-30,22.21,22.8,21.81,22.06,6202,0
2006-01-03,21.62,22.3,21.53,22.3,4022,0
2006-01-04,22.08,22.56,22.08,22.48,2004,0
2006-01-05,22.77,23.1,22.61,23.1,12297,0
2006-01-06,23.1,23.33,23.05,23.06,6267,0
2006-01-09,22.72,23.32,22.72,23.27,2787,0
2006-01-10,23.04,23.31,23.04,23.3,2003,0
2006-01-11,23.1,23.3,22.75,22.75,4490,0
2006-01-12,22.7,22.7,22.64,22.66,1365,0
2006-01-13,22.47,22.69,22.27,22.69,3746,0
2006-01-17,22.46,22.99,22.38,22.54,1404,0
2006-01-18,22.79,22.79,22.29,22.37,1376,0
2006-01-19,22.6,22.86,22.49,22.75,6658,0
2006-01-20,23.09,23.09,22.7,22.79,1659,0
2006-01-23,22.68,22.86,22.68,22.76,821,0
2006-01-24,22.85,23.09,22.8,23.09,2342,0
2006-01-25,22.95,22.95,22.62,22.7,5567,0
2006-01-26,22.53,23.1,22.42,23.1,5912,0
2006-01-27,22.86,22.86,22.57,22.81,8285,0
2006-01-30,22.86,23.06,22.81,23.05,2803,0
2006-01-31,22.85,23.1,22.54,23.1,11021,0
2006-02-01,22.62,23.6,22.46,23.57,8169,0
2006-02-02,22.97,23.54,22.97,23.39,4620,0
2006-02-03,23.41,23.56,23.38,23.47,4717,0
2006-02-06,22.94,23.57,22.94,23.57,10377,0
2006-02-07,23.57,23.57,23.42,23.43,3628,0
2006-02-08,23.57,23.57,23.47,23.47,758,0
2006-02-09,23.52,23.52,22.96,22.96,4606,0
2006-02-10,23.51,23.51,22.75,23,630,0
2006-02-13,22.95,22.98,22.95,22.96,741,0
2006-02-14,23.19,23.33,23,23.33,3967,0
2006-02-15,23.33,23.33,23.28,23.33,10591,0
2006-02-16,23.33,23.33,23.18,23.33,7918,0
2006-02-17,23.33,23.33,22.95,23,5169,0
2006-02-21,23.28,23.28,22.75,22.85,2113,0
2006-02-22,23.21,23.21,22.82,22.95,4309,0
2006-02-23,23.33,23.33,22.97,22.97,2595,0
2006-02-24,22.97,23.21,22.97,23.09,425,0
2006-02-27,23,23.31,22.92,23.14,1155,0
2006-02-28,23.28,23.3,22.86,23.1,6445,0
2006-03-01,23.05,23.28,22.89,23.28,3237,0
2006-03-02,23.2,23.24,22.9,23.02,3175,0
2006-03-03,23.07,23.7,23.07,23.59,10519,0
2006-03-06,23.05,23.69,22.97,22.97,3156,0
2006-03-07,23.06,23.06,22.9,22.9,663,0
2006-03-08,22.86,23.02,22.86,22.86,315,0
2006-03-09,23.03,23.33,22.79,22.79,2274,0
2006-03-10,22.86,23.12,22.86,23,3780,0
2006-03-13,23.14,23.31,22.63,22.88,7130,0
2006-03-14,22.86,23.22,22.73,23.19,5508,0
2006-03-15,23.33,23.33,23.12,23.24,2815,0
2006-03-16,23.33,23.33,22.94,22.94,2361,0
2006-03-17,23.07,23.23,22.74,22.87,38382,0
2006-03-20,22.65,23.18,22.6,23.06,11941,0
2006-03-21,23.06,23.29,22.54,22.78,26987,0
2006-03-22,23.13,23.13,22.83,22.99,10945,0
2006-03-23,23.14,23.3,22.74,23,3609,0
2006-03-24,23.21,23.32,23,23.28,5189,0
2006-03-27,23.31,23.81,23.08,23.72,32497,0
2006-03-28,23.81,23.81,23.2,23.62,9942,0
2006-03-29,23.8,23.8,22.93,23.46,4272,0
2006-03-30,23.65,23.65,23.05,23.24,14899,0
2006-03-31,23.31,23.35,22.71,23.35,19323,0
2006-04-03,23.66,23.81,23.35,23.71,7773,0
2006-04-04,23.34,23.6,23.14,23.29,4594,0
2006-04-05,23.01,23.31,22.92,23.27,6313,0
2006-04-06,23.02,23.36,22.88,23.3,2541,0
2006-04-07,23.52,23.52,22.89,23.19,5540,0
2006-04-10,23,23.24,22.5,22.62,13739,0
2006-04-11,22.81,23.07,22.26,22.52,10544,0
2006-04-12,22.49,22.59,22.2,22.22,5202,0
2006-04-13,22.14,22.37,22.1,22.17,1795,0
2006-04-17,22.18,22.45,22.18,22.19,1680,0
2006-04-18,22.17,22.62,22.12,22.62,9628,0
2006-04-19,22.77,23,22.38,23,6244,0
2006-04-20,22.99,22.99,22.39,22.85,840,0
2006-04-21,23.12,23.12,22.23,22.67,14564,0
2006-04-24,22.76,22.84,22.22,22.22,8224,0
2006-04-25,22.67,22.68,21.94,22.1,9711,0
2006-04-26,22.26,22.52,22.15,22.49,8132,0
2006-04-27,22.26,22.48,22.24,22.38,8015,0
2006-04-28,22.17,22.64,22.17,22.56,3661,0
2006-05-01,22.57,22.78,21.99,22.28,7269,0
2006-05-02,22.5,22.79,22.21,22.71,13300,0
2006-05-03,22.79,22.79,22.25,22.47,16027,0
2006-05-04,22.8,22.96,22.64,22.96,6827,0
2006-05-05,23.29,23.48,23.22,23.29,13358,0
2006-05-08,23.39,23.39,23.03,23.27,5413,0
2006-05-09,23.06,23.06,22.95,22.95,7105,0
2006-05-10,22.78,23.04,22.44,22.55,14336,0
2006-05-11,22.4,22.4,21.97,22.05,6607,0
2006-05-12,22.09,22.13,21.9,21.9,6638,0
2006-05-15,21.81,22.37,21,21.38,20380,0
2006-05-16,21.1,21.75,21.1,21.52,9799,0
2006-05-17,21.52,21.52,21.09,21.29,6922,0
2006-05-18,21.53,21.77,21.19,21.23,7732,0
2006-05-19,21.09,21.68,21.03,21.51,6384,0
2006-05-22,21.25,22.14,21.14,21.77,10252,0
2006-05-23,21.39,22.24,21.39,21.5,9109,0
2006-05-24,21.5,21.89,21.08,21.82,8519,0
2006-05-25,22.16,22.49,21.76,22.49,10030,0
2006-05-26,22.6,22.84,22.1,22.78,5266,0
2006-05-30,22.73,22.87,21.72,21.77,12112,0
2006-05-31,21.92,21.92,21.3,21.67,19355,0
2006-06-01,21.77,22.31,21.65,22.17,5630,0
2006-06-02,21.8,22.58,21.8,22.33,4855,0
2006-06-05,21.81,22.31,21.1,21.1,6655,0
2006-06-06,21.26,21.61,21.08,21.3,10154,0
2006-06-07,21.42,21.95,21.32,21.65,11593,0
2006-06-08,21.78,21.93,21.24,21.72,9936,0
2006-06-09,21.53,22.3,21.53,22.24,6596,0
2006-06-12,21.82,22.22,21.45,21.61,4714,0
2006-06-13,21.6,22.2,21.55,21.9,19684,0
2006-06-14,21.99,22.1,21.82,21.9,7060,0
2006-06-15,22.1,22.35,22.1,22.29,12159,0
2006-06-16,22.38,22.48,21.64,21.68,65186,0
2006-06-19,21.9,22.33,21.1,21.33,24765,0
2006-06-20,21.56,21.61,21.07,21.14,11095,0
2006-06-21,21.37,21.9,21.3,21.31,19775,0
2006-06-22,21.2,21.59,21.12,21.28,10739,0
2006-06-23,21.3,21.78,21.05,21.05,15137,0
2006-06-26,21.26,21.57,21.04,21.55,10485,0
2006-06-27,21.43,21.52,21.04,21.07,10027,0
2006-06-28,21.06,21.33,21,21.2,9687,0
2006-06-29,21.17,22.4,21.15,22.4,12046,0
2006-06-30,21.79,23.12,21.7,23.12,146255,0
2006-07-03,23.32,23.32,23.03,23.19,2149,0
2006-07-05,23.21,23.21,22.39,22.94,20736,0
2006-07-06,22.84,22.97,22.63,22.9,18003,0
2006-07-07,22.64,23.31,22.64,23,11246,0
2006-07-10,22.84,23.14,22.72,22.94,19129,0
2006-07-11,22.7,23.43,22.56,23.43,14669,0
2006-07-12,23.31,25,23.3,24.68,43965,0
2006-07-13,24.56,25.24,24.19,24.89,36144,0
2006-07-14,24.7,24.7,23.79,23.99,16773,0
2006-07-17,23.76,24.25,23.44,24.25,12862,0
2006-07-18,24.29,24.55,23.81,24.55,12113,0
2006-07-19,24.42,25.46,24.42,25.46,28440,0
2006-07-20,25.22,25.23,25,25.2,9112,0
2006-07-21,25.24,25.38,24.9,25.24,13020,0
2006-07-24,25.47,25.47,24.96,25.38,12404,0
2006-07-25,25.35,25.42,25.1,25.23,12301,0
2006-07-26,25.11,25.2,24.89,24.9,11627,0
2006-07-27,25.1,25.1,24.14,24.29,11422,0
2006-07-28,23.84,25.47,23.84,25.47,16290,0
2006-07-31,25.32,25.32,24.52,25.05,8376,0
2006-08-01,24.76,25.04,24.27,24.27,3423,0
2006-08-02,24.39,24.95,24.3,24.34,6079,0
2006-08-03,24.43,24.57,24.3,24.52,2727,0
2006-08-04,24.73,24.93,24.27,24.48,7064,0
2006-08-07,24.3,24.57,24.29,24.52,6963,0
2006-08-08,24.45,24.52,23.82,23.84,8241,0
2006-08-09,23.82,24.16,23.66,24.03,10512,0
2006-08-10,24.11,24.38,23.95,23.99,9015,0
2006-08-11,23.99,24.61,23.91,24.18,8925,0
2006-08-14,24.34,24.42,23.92,23.92,5283,0
2006-08-15,24.28,24.31,24.02,24.17,6147,0
2006-08-16,24.24,24.86,24.24,24.86,6423,0
2006-08-17,25.03,25.5,24.53,25.34,23824,0
2006-08-18,25.47,26.19,25.32,26.11,12461,0
2006-08-21,25.9,25.9,25.3,25.72,16261,0
2006-08-22,25.81,25.81,25.3,25.61,13637,0
2006-08-23,25.82,25.82,25.22,25.29,3209,0
2006-08-24,25.34,25.43,24.9,25,9429,0
2006-08-25,24.77,25.31,24.77,25.27,6393,0
2006-08-28,25.3,25.69,25.08,25.21,8053,0
2006-08-29,25.22,25.5,24.8,24.8,12875,0
2006-08-30,25.23,25.46,24.99,25.12,7793,0
2006-08-31,25.71,25.71,24.29,24.73,21405,0
2006-09-01,24.44,25.25,24.44,25.2,11056,0
2006-09-05,25.32,25.62,24.8,25.09,10212,0
2006-09-06,24.84,24.9,24.55,24.55,9779,0
2006-09-07,25.14,25.14,24.51,24.52,2998,0
2006-09-08,24.73,24.73,24.5,24.58,6334,0
2006-09-11,24.57,24.72,24.57,24.69,7369,0
2006-09-12,24.76,25.69,24.76,25.67,19446,0
2006-09-13,25.71,25.71,24.95,25.34,14736,0
2006-09-14,25.23,25.49,25.23,25.49,4032,0
2006-09-15,25.61,25.62,24.94,24.94,27072,0
2006-09-18,24.75,24.87,24.58,24.72,4918,0
2006-09-19,24.76,24.76,24.35,24.5,5718,0
2006-09-20,24.64,24.83,24.61,24.67,2544,0
2006-09-21,24.93,25.19,24.86,24.97,7789,0
2006-09-22,24.9,25.25,24.53,24.56,13589,0
2006-09-25,24.52,25.43,24.52,25.43,5602,0
2006-09-26,25.36,25.93,25.25,25.9,12633,0
2006-09-27,25.78,25.97,25.21,25.59,6210,0
2006-09-28,25.77,25.86,25.56,25.81,5966,0
2006-09-29,25.7,26.07,25.69,25.8,12934,0
2006-10-02,25.45,25.73,24.91,25.58,11747,0
2006-10-03,25.28,25.59,24.89,25.37,15534,0
2006-10-04,25.4,25.4,24.66,24.66,8654,0
2006-10-05,24.83,25.25,24.59,25.25,3255,0
2006-10-06,25.13,25.7,25.13,25.68,3899,0
2006-10-09,25.56,25.68,25.45,25.62,1857,0
2006-10-10,25.7,25.74,25.56,25.56,2641,0
2006-10-11,25.71,25.71,25.25,25.37,4034,0
2006-10-12,25.24,26,25.24,26,7511,0
2006-10-13,26.07,26.1,25.61,25.99,9460,0
2006-10-16,26.09,26.46,25.83,26.46,7974,0
2006-10-17,26.1,26.43,25.9,26.42,7320,0
2006-10-18,26.29,26.43,26.06,26.19,6096,0
2006-10-19,25.81,26.2,25.81,25.99,4045,0
2006-10-20,26.19,26.22,25.86,25.98,8975,0
2006-10-23,25.79,26.1,25.79,26.1,2335,0
2006-10-24,25.99,25.99,25.64,25.7,6347,0
2006-10-25,26.04,26.07,25.66,26.04,1782,0
2006-10-26,26.1,26.22,25.66,26.19,6689,0
2006-10-27,25.86,26.29,25.86,26.29,6583,0
2006-10-30,26.02,26.21,25.77,26.19,3780,0
2006-10-31,25.96,26.14,25.9,26.1,4935,0
2006-11-01,26.11,26.12,25.21,25.35,31327,0
2006-11-02,25.24,25.31,24.95,25,12141,0
2006-11-03,25.18,25.18,24.59,24.62,11104,0
2006-11-06,24.79,24.99,24.59,24.89,2595,0
2006-11-07,24.84,25.26,24.84,25.1,6758,0
2006-11-08,24.98,25.33,24.98,25.3,9215,0
2006-11-09,25.24,25.26,24.33,24.36,6247,0
2006-11-10,24.51,25.2,24.51,25.2,9242,0
2006-11-13,25.23,25.27,25.11,25.22,3454,0
2006-11-14,25.23,25.38,25.1,25.24,16449,0
2006-11-15,25.24,25.39,24.96,25.2,28231,0
2006-11-16,25.42,25.74,25.22,25.71,6844,0
2006-11-17,25.62,25.7,25.32,25.52,4723,0
2006-11-20,25.27,25.54,25.27,25.42,5139,0
2006-11-21,25.22,25.7,25.22,25.6,2672,0
2006-11-22,25.7,25.7,25.13,25.13,5328,0
2006-11-24,24.92,25.09,24.92,24.94,466,0
2006-11-27,24.77,24.85,23.56,23.56,20061,0
2006-11-28,23.65,24.1,23.1,23.2,26541,0
2006-11-29,23.49,23.56,23.1,23.33,12674,0
2006-11-30,23.19,23.84,23.14,23.63,48712,0
2006-12-01,23.83,23.93,22.76,23.1,18863,0
2006-12-04,23.05,24.3,23.05,24.28,35293,0
2006-12-05,24.25,24.51,24.16,24.18,9419,0
2006-12-06,24.45,24.55,24.23,24.28,4155,0
2006-12-07,24.26,24.26,23.56,23.7,16627,0
2006-12-08,23.78,23.86,23.4,23.85,5398,0
2006-12-11,23.86,24.3,23.86,24.29,7128,0
2006-12-12,24.49,24.71,24.29,24.71,4258,0
2006-12-13,24.76,24.76,24.31,24.72,5156,0
2006-12-14,24.63,24.95,24.57,24.66,18566,0
2006-12-15,24.71,25.11,24.7,24.81,108806,0
2006-12-18,24.84,24.86,23.81,23.81,8539,0
2006-12-19,24.14,24.62,24.14,24.42,10192,0
2006-12-20,24.66,24.81,24.62,24.68,3352,0
2006-12-21,24.75,24.84,24.3,24.42,5997,0
2006-12-22,24.71,24.71,24.07,24.31,5838,0
2006-12-26,24.71,24.97,24.56,24.95,7464,0
2006-12-27,25.13,26.09,25.13,25.91,18732,0
2006-12-28,25.78,26.23,25.78,25.95,20273,0
2006-12-29,26.65,26.65,26.18,26.28,22040,0
2007-01-03,26.74,26.79,25.77,26.33,8231,0
2007-01-04,26.13,26.65,25.95,26.39,5711,0
2007-01-05,26.32,26.49,25.11,25.55,12242,0
2007-01-08,25.8,25.94,25.13,25.26,7702,0
2007-01-09,25.73,25.73,25.33,25.57,4323,0
2007-01-10,25.54,25.66,25.2,25.32,14474,0
2007-01-11,25.39,25.88,25.26,25.73,9270,0
2007-01-12,25.53,25.78,25.21,25.41,5851,0
2007-01-16,25.74,25.96,25.39,25.47,5167,0
2007-01-17,26,26,25.5,25.79,8793,0
2007-01-18,25.64,25.74,25.2,25.2,4382,0
2007-01-19,25.22,25.94,25.22,25.75,4366,0
2007-01-22,25.63,25.91,25.41,25.5,6655,0
2007-01-23,25.59,25.85,25.59,25.67,2906,0
2007-01-24,25.76,26.39,25.76,26.22,6051,0
2007-01-25,26.3,26.38,25.55,25.55,4718,0
2007-01-26,25.7,26.06,25.43,26.06,4649,0
2007-01-29,25.8,26.13,25.8,26.1,1247,0
2007-01-30,26.03,26.3,25.96,26.21,2344,0
2007-01-31,26.08,26.27,25.58,26.27,5884,0
2007-02-01,26.13,26.19,25.87,25.94,5262,0
2007-02-02,26.1,26.23,25.87,26.05,10023,0
2007-02-05,26,26,25.49,25.65,11240,0
2007-02-06,25.93,25.97,25.32,25.58,8366,0
2007-02-07,25.58,25.7,25.28,25.7,5900,0
2007-02-08,25.76,25.89,25.4,25.47,2544,0
2007-02-09,25.36,25.91,25.36,25.91,6087,0
2007-02-12,25.91,26.26,25.77,26.18,8482,0
2007-02-13,26.29,26.29,25.96,26.23,2141,0
2007-02-14,26.3,26.3,25.35,25.35,6900,0
2007-02-15,25.84,26.1,25.44,25.45,10092,0
2007-02-16,25.51,25.65,25.19,25.39,8822,0
2007-02-20,25.37,25.83,25.37,25.72,4969,0
2007-02-21,25.51,26.05,25.51,25.94,6081,0
2007-02-22,25.57,25.95,25.55,25.89,5525,0
2007-02-23,25.8,26.05,25.51,26.01,9934,0
2007-02-26,26.07,26.07,25.3,25.55,8438,0
2007-02-27,25.21,25.33,24.68,24.71,26591,0
2007-02-28,24.61,24.93,24.28,24.32,11861,0
2007-03-01,24.29,25.11,24.15,24.71,4737,0
2007-03-02,24.49,24.92,24.05,24.19,11019,0
2007-03-05,24.05,25.08,24.05,24.22,5833,0
2007-03-06,24.5,24.73,24.23,24.36,6412,0
2007-03-07,24.16,24.45,23.87,24.01,24491,0
2007-03-08,24.17,24.17,23.42,23.74,9834,0
2007-03-09,24.04,24.04,23.25,23.5,8010,0
2007-03-12,23.28,23.51,23.26,23.44,8468,0
2007-03-13,23.22,23.59,23.12,23.16,16957,0
2007-03-14,23.25,23.5,22.92,23.48,8375,0
2007-03-15,23.57,23.57,23.21,23.5,6276,0
2007-03-16,23.49,23.56,23.25,23.49,33444,0
2007-03-19,23.38,23.72,23.15,23.5,8747,0
2007-03-20,23.5,23.7,23.36,23.68,32570,0
2007-03-21,23.76,23.76,23.32,23.75,8700,0
2007-03-22,23.91,24,23.46,23.7,10062,0
2007-03-23,23.95,23.96,23.64,23.75,4025,0
2007-03-26,23.99,23.99,23.76,23.76,2080,0
2007-03-27,23.6,24,23.6,23.95,4466,0
2007-03-28,23.76,23.92,23.26,23.46,37115,0
2007-03-29,23.68,23.68,23.11,23.24,21926,0
2007-03-30,23.43,23.79,23.01,23.75,15607,0
2007-04-02,23.74,23.75,23.5,23.74,9476,0
2007-04-03,23.93,23.93,23.6,23.67,14940,0
2007-04-04,23.57,23.75,23.33,23.61,6015,0
2007-04-05,23.76,23.76,23.56,23.73,3520,0
2007-04-09,23.64,23.67,23.37,23.4,35632,0
2007-04-10,23.32,23.5,23.27,23.27,5250,0
2007-04-11,23.35,23.49,23.32,23.35,6047,0
2007-04-12,23.25,23.5,23.25,23.39,6530,0
2007-04-13,23.35,23.5,23.2,23.5,7016,0
2007-04-16,23.59,23.78,23.4,23.5,8474,0
2007-04-17,23.43,23.74,23.43,23.51,10434,0
2007-04-18,23.36,23.57,23.11,23.35,7476,0
2007-04-19,23.18,23.6,23.1,23.11,3685,0
2007-04-20,23.49,23.49,23.25,23.37,5610,0
2007-04-23,23.42,23.67,23.1,23.1,9100,0
2007-04-24,23.08,23.37,22.76,22.88,9853,0
2007-04-25,23,23.17,22.84,23.05,3748,0
2007-04-26,22.99,23.05,22.64,22.84,5402,0
2007-04-27,23.09,23.09,21.88,21.98,43547,0
2007-04-30,21.6,21.66,20.48,20.56,26128,0
2007-05-01,20.7,21.13,19.9,21.04,56645,0
2007-05-02,21.01,21.85,20.87,21.77,28180,0
2007-05-03,21.9,22.08,21.53,21.72,13896,0
2007-05-04,21.68,22.03,21.5,21.61,8515,0
2007-05-07,21.89,22.09,21.63,21.63,7536,0
2007-05-08,21.64,21.64,20.79,20.89,20281,0
2007-05-09,21.43,21.43,20.35,20.54,7672,0
2007-05-10,20.37,20.5,20.03,20.12,18102,0
2007-05-11,19.65,20.3,19.25,20.14,46973,0
2007-05-14,19.96,20.6,19.96,20.03,14560,0
2007-05-15,20.18,20.57,19.82,19.82,9683,0
2007-05-16,20.27,20.31,19.53,19.72,38646,0
2007-05-17,19.72,19.82,19.21,19.26,33965,0
2007-05-18,19.1,20.05,19.1,19.81,80361,0
2007-05-21,19.93,20.5,19.93,20.49,11806,0
2007-05-22,20.38,20.75,20.38,20.75,15066,0
2007-05-23,20.75,20.8,20.52,20.52,14900,0
2007-05-24,20.69,20.69,20.21,20.51,7743,0
2007-05-25,20.53,20.72,20.5,20.56,14394,0
2007-05-29,20.6,21,20.6,21,16277,0
2007-05-30,20.93,21.04,20.76,20.99,16474,0
2007-05-31,21.14,21.14,20.91,21.13,13182,0
2007-06-01,21.14,21.52,21.14,21.48,8508,0
2007-06-04,21.5,21.6,21.5,21.59,8112,0
2007-06-05,21.52,21.63,21.46,21.46,10670,0
2007-06-06,21.46,21.54,21.19,21.39,9348,0
2007-06-07,21.37,21.63,21.31,21.47,12173,0
2007-06-08,21.5,21.94,21.36,21.88,8636,0
2007-06-11,21.82,21.97,21.79,21.89,3844,0
2007-06-12,21.88,22.01,21.53,21.59,14381,0
2007-06-13,21.49,21.69,21.18,21.55,13796,0
2007-06-14,21.64,21.81,21.27,21.33,10522,0
2007-06-15,21.76,22.05,21.64,21.72,32835,0
2007-06-18,21.88,22.25,21.88,22.01,8243,0
2007-06-19,21.9,22.06,21.9,21.99,4977,0
2007-06-20,21.9,21.91,21.13,21.14,10112,0
2007-06-21,21.16,21.53,20.92,20.93,23763,0
2007-06-22,20.93,21.35,20.47,20.47,130805,0
2007-06-25,20.9,20.96,20.01,20.04,26135,0
2007-06-26,20.2,20.26,20,20.07,11748,0
2007-06-27,20,21.05,20,21.05,8643,0
2007-06-28,21.25,21.37,20.02,20.15,23900,0
2007-06-29,20.21,20.42,19.61,19.71,28104,0
2007-07-02,19.87,20.45,19.75,20.16,29648,0
2007-07-03,20,20.61,20,20,6796,0
2007-07-05,20.04,20.55,20.04,20.35,12641,0
2007-07-06,20.35,20.74,20.29,20.43,7640,0
2007-07-09,20.4,20.53,19.82,19.94,12787,0
2007-07-10,20.03,20.03,19.19,19.19,30047,0
2007-07-11,19.26,19.4,19.14,19.26,19049,0
2007-07-12,19.31,19.86,19.25,19.46,11863,0
2007-07-13,19.29,19.82,19.29,19.82,7305,0
2007-07-16,19.9,20.37,19.77,20.29,39955,0
2007-07-17,19.94,20.74,19.94,20.25,12143,0
2007-07-18,20.06,20.12,19.74,20.08,8752,0
2007-07-19,20.2,20.47,19.85,19.85,5866,0
2007-07-20,19.81,19.9,18.89,19.6,39117,0
2007-07-23,19.65,20.05,19.25,19.25,17588,0
2007-07-24,19.25,19.43,18.6,18.74,20411,0
2007-07-25,18.91,19.13,18.27,18.67,17262,0
2007-07-26,18.51,18.98,18.02,18.97,36221,0
2007-07-27,18.87,19.39,18.81,19.13,19360,0
2007-07-30,19.01,19.19,18.47,18.89,14019,0
2007-07-31,18.89,19.05,18.49,18.53,20592,0
2007-08-01,18.51,19.45,18.46,19.21,19614,0
2007-08-02,19.28,19.8,19.06,19.21,10747,0
2007-08-03,19.18,19.18,18.51,18.66,26122,0
2007-08-06,19,19.68,18.47,19.53,23386,0
2007-08-07,19.46,20.6,19.46,20.48,33176,0
2007-08-08,20.71,22.1,20.71,21.84,70169,0
2007-08-09,21.4,22.26,20.5,21.97,20627,0
2007-08-10,22.25,22.25,20.37,21.52,44599,0
2007-08-13,21.46,21.66,20.23,20.49,22325,0
2007-08-14,20.74,21.46,20.01,20.01,13171,0
2007-08-15,20.18,20.5,19.58,19.74,31884,0
2007-08-16,19.89,21.39,19.75,21.25,47992,0
2007-08-17,22.1,23.75,22.1,23,39857,0
2007-08-20,22.96,22.96,21.85,22.64,10611,0
2007-08-21,22.52,23.38,21.97,23.29,18228,0
2007-08-22,23.29,23.98,23.29,23.84,9917,0
2007-08-23,23.95,24.44,23.15,24,19232,0
2007-08-24,23.8,23.98,22.53,22.88,12100,0
2007-08-27,22.75,22.91,22.22,22.22,7307,0
2007-08-28,22.4,22.4,21.16,21.28,8593,0
2007-08-29,21.4,21.41,20,20.45,160687,0
2007-08-30,20.21,20.98,20.21,20.77,18037,0
2007-08-31,21.19,21.32,20.84,21.11,9961,0
2007-09-04,21.35,21.35,20.76,21.18,8186,0
2007-09-05,21.11,21.32,20.77,20.92,16225,0
2007-09-06,21,21.4,20.75,21.09,14381,0
2007-09-07,20.13,20.66,20.13,20.41,16234,0
2007-09-10,20.5,20.7,19.85,20.4,42722,0
2007-09-11,20.38,20.93,20.31,20.83,7948,0
2007-09-12,20.6,21.29,20.6,20.92,29740,0
2007-09-13,21.06,21.06,20.81,20.81,4670,0
2007-09-14,20.76,20.83,19.98,20.18,12631,0
2007-09-17,20.16,20.16,19.7,19.85,7002,0
2007-09-18,19.75,20.91,19.56,20.83,7211,0
2007-09-19,21,22.9,21,22.89,23245,0
2007-09-20,22.83,22.99,21.96,22.74,15173,0
2007-09-21,22.92,22.92,21.71,22.37,30785,0
2007-09-24,21.16,22.43,21.16,21.63,11525,0
2007-09-25,21.33,22.54,21.33,21.96,17838,0
2007-09-26,22.54,22.89,22.15,22.7,16204,0
2007-09-27,22.72,22.95,22.31,22.94,5457,0
2007-09-28,22.85,22.95,21.92,21.92,11444,0
2007-10-01,21.79,22.5,21.51,22.31,13829,0
2007-10-02,22.29,22.87,22.29,22.83,12008,0
2007-10-03,22.6,23.12,22.6,22.7,18212,0
2007-10-04,22.84,22.85,22.22,22.52,7514,0
2007-10-05,22.82,23.14,22.66,22.96,9407,0
2007-10-08,22.77,23.28,22.51,23.25,8958,0
2007-10-09,23.16,23.61,22.4,23.47,11212,0
2007-10-10,22.55,23,22.55,23,7996,0
2007-10-11,22.9,23,22.54,22.73,5528,0
2007-10-12,23.13,23.14,22.95,23.14,1172,0
2007-10-15,23,23,21.5,21.67,6380,0
2007-10-16,21.74,21.74,21.25,21.44,18719,0
2007-10-17,21.6,21.6,20.56,20.81,9247,0
2007-10-18,20.76,20.76,20.5,20.74,9130,0
2007-10-19,20.77,20.77,19.95,20.02,17010,0
2007-10-22,19.75,19.93,19.51,19.63,21323,0
2007-10-23,19.95,20.03,19.61,19.94,7510,0
2007-10-24,19.64,19.8,19.25,19.25,8378,0
2007-10-25,19.42,19.6,19.19,19.19,9376,0
2007-10-26,19.5,19.76,19.03,19.2,20676,0
2007-10-29,19.11,19.43,19,19.43,16045,0
2007-10-30,19.27,19.27,18.8,19.01,11669,0
2007-10-31,19.01,19.29,18.55,18.98,55016,0
2007-11-01,18.78,19.76,15.93,16.7,68603,0
2007-11-02,16.75,17.1,15.51,16.44,82200,0
2007-11-05,16.5,16.72,15.65,16.49,60081,0
2007-11-06,16.69,17.04,16.25,16.86,46943,0
2007-11-07,16.49,16.6,15.34,15.8,62614,0
2007-11-08,15.8,16.22,15.35,16.21,28105,0
2007-11-09,16.48,16.99,15.88,16.27,23348,0
2007-11-12,16.03,16.61,15.75,16.28,17946,0
2007-11-13,16.11,16.86,15.86,16.69,49511,0
2007-11-14,16.85,17.11,15.82,16.2,38503,0
2007-11-15,16,16,14.56,15.28,40504,0
2007-11-16,15.23,15.25,14.15,14.9,53855,0
2007-11-19,14.55,14.6,12.7,13.41,80586,0
2007-11-20,13.19,13.19,10.38,11.55,135656,0
2007-11-21,11.51,11.7,11.21,11.55,39343,0
2007-11-23,11.38,12.26,11.25,12.16,21597,0
2007-11-26,12.5,12.5,11.1,11.29,69248,0
2007-11-27,11.35,11.74,11.07,11.65,31068,0
2007-11-28,11.96,12.92,11.88,12.49,38693,0
2007-11-29,12.25,12.25,11.43,11.43,25973,0
2007-11-30,11.55,12.25,11.55,11.96,35307,0
2007-12-03,12.07,12.5,11.94,11.94,20164,0
2007-12-04,11.83,11.83,11.25,11.43,26458,0
2007-12-05,11.63,12.39,11.53,11.95,31955,0
2007-12-06,12.06,13.23,11.7,13.21,35520,0
2007-12-07,13.14,13.95,12.84,13.9,30772,0
2007-12-10,13.79,14.75,13.78,14.6,37469,0
2007-12-11,14.5,15.08,12.66,12.97,28399,0
2007-12-12,13.34,13.87,11.63,11.81,37961,0
2007-12-13,11.69,12.33,11.52,12.29,21134,0
2007-12-14,12.07,12.45,11.5,11.54,31201,0
2007-12-17,11.44,11.69,11.25,11.44,11662,0
2007-12-18,11.7,12.34,11.25,12.18,17742,0
2007-12-19,12.24,12.24,11.25,11.39,25606,0
2007-12-20,11.55,12.26,11.25,12.21,26479,0
2007-12-21,11.83,13.15,11.83,13.1,71092,0
2007-12-24,13.31,14.08,11.92,13.57,16989,0
2007-12-26,13.53,13.53,12.24,13.15,23210,0
2007-12-27,12.97,13.71,12.25,12.35,13456,0
2007-12-28,12.15,13.34,11.97,11.98,11871,0
2007-12-31,11.97,12.62,11,11,90741,0
2008-01-02,11.16,11.76,10.94,11.58,29835,0
2008-01-03,11.63,12.17,11.2,11.25,35569,0
2008-01-04,11.25,11.85,10.76,11.65,47155,0
2008-01-07,11.61,12.18,11.25,11.49,26139,0
2008-01-08,11.65,11.83,11.05,11.16,25548,0
2008-01-09,11.06,12.11,11.06,11.39,43071,0
2008-01-10,11.5,11.82,11.16,11.35,74998,0
2008-01-11,11.66,12.25,11.08,11.08,39019,0
2008-01-14,11.1,11.4,11.06,11.06,44062,0
2008-01-15,11.06,12.63,11.06,11.35,83234,0
2008-01-16,11.34,11.96,11.24,11.4,30291,0
2008-01-17,11.23,11.68,11.2,11.43,6942,0
2008-01-18,11.12,11.54,11.03,11.27,19395,0
2008-01-22,11.04,11.18,9.33,9.91,71246,0
2008-01-23,9.66,10,9,9.91,59099,0
2008-01-24,9.99,10.22,9.58,10.21,44405,0
2008-01-25,10.05,10.05,9.46,9.59,104740,0
2008-01-28,9.58,10.05,9.15,9.24,62978,0
2008-01-29,9.32,10.02,9.25,9.4,42753,0
2008-01-30,9.47,11.94,9.47,10.49,838353,0
2008-01-31,10.21,14.74,9.95,14.58,1123114,0
2008-02-01,14.27,14.27,13.26,14.08,157820,0
2008-02-04,13.85,13.93,13.29,13.84,97670,0
2008-02-05,14.08,14.33,13.72,13.8,56474,0
2008-02-06,13.8,14.47,13.75,14.08,30007,0
2008-02-07,13.51,14.87,13.51,14.76,47395,0
2008-02-08,14.59,15,13.96,14.44,20379,0
2008-02-11,14.78,14.78,14.15,14.19,9753,0
2008-02-12,14.32,15.25,14.32,15.25,29459,0
2008-02-13,15.34,16.05,14.67,16.05,24956,0
2008-02-14,16.12,16.12,15.34,15.34,25989,0
2008-02-15,15.22,15.85,14.84,15.31,29450,0
2008-02-19,15.1,15.5,14.59,14.95,18424,0
2008-02-20,14.77,15.57,14.77,15.57,17879,0
2008-02-21,15.5,15.5,14.7,14.75,15475,0
2008-02-22,14.63,15.28,13.61,14.74,37979,0
2008-02-25,15,15.13,14.33,14.55,17392,0
2008-02-26,14.52,14.86,14.06,14.65,33884,0
2008-02-27,14.48,14.96,14.33,14.75,20565,0
2008-02-28,14.66,16,13.78,14.58,76250,0
2008-02-29,14.08,14.27,13.34,13.35,39528,0
2008-03-03,13.25,13.78,12.62,12.74,35655,0
2008-03-04,12.58,12.81,12.05,12.81,41566,0
2008-03-05,12.86,12.86,11.88,12.21,25890,0
2008-03-06,12.1,12.31,11.87,11.87,26002,0
2008-03-07,11.55,11.9,11.5,11.5,23929,0
2008-03-10,11.61,11.77,11.5,11.5,25626,0
2008-03-11,11.77,12.62,11.51,12.52,13201,0
2008-03-12,12.54,14.25,12.49,13.8,21595,0
2008-03-13,13.61,14.5,13.49,14.42,20403,0
2008-03-14,14.4,14.49,13.05,13.47,32133,0
2008-03-17,13.42,14.5,13.34,14.05,32627,0
2008-03-18,14.43,14.5,14.05,14.5,25810,0
2008-03-19,14.5,14.5,14.14,14.18,16846,0
2008-03-20,15.6,15.6,14.41,15.31,82690,0
2008-03-24,15.34,15.44,14.83,15.08,14086,0
2008-03-25,14.86,15,14.85,14.94,12988,0
2008-03-26,14.81,14.94,14.4,14.73,5862,0
2008-03-27,14.97,15.23,14.83,15.06,31484,0
2008-03-28,15.11,15.15,14.93,14.95,5580,0
2008-03-31,15.03,15.22,14.28,14.47,12340,0
2008-04-01,14.55,16,14.31,15.09,23138,0
2008-04-02,15,15.98,14.53,15.51,46121,0
2008-04-03,15.6,15.65,14.92,14.92,27784,0
2008-04-04,14.99,15.24,14.59,14.91,9054,0
2008-04-07,15.04,15.13,14.22,14.59,12540,0
2008-04-08,14.47,14.47,13.56,13.86,19207,0
2008-04-09,13.73,14.8,12.76,12.76,33819,0
2008-04-10,12.79,12.79,12.5,12.61,12985,0
2008-04-11,12.91,13.18,12.5,12.5,18155,0
2008-04-14,12.55,13.08,12.5,12.53,11380,0
2008-04-15,12.59,13.88,12.59,13.58,9330,0
2008-04-16,13.74,14.11,13.11,13.95,17856,0
2008-04-17,13.73,14.88,13.63,13.97,14167,0
2008-04-18,14.31,15.25,14.31,14.88,13070,0
2008-04-21,14.72,15.24,14.14,14.19,9232,0
2008-04-22,14.1,14.1,13.13,13.39,22357,0
2008-04-23,13.47,13.64,12.85,12.93,4445,0
2008-04-24,13,13.55,13,13.29,9205,0
2008-04-25,13.48,14.2,13.04,13.87,7474,0
2008-04-28,13.82,14,13.82,13.98,610,0
2008-04-29,14,14,10.87,11.99,128819,0
2008-04-30,12.05,12.05,10.77,10.85,102921,0
2008-05-01,10.95,11.69,10.75,10.86,72579,0
2008-05-02,11.07,11.52,10.66,10.66,38013,0
2008-05-05,10.77,10.83,10.5,10.58,17073,0
2008-05-06,10.63,11.6,10.39,10.5,17455,0
2008-05-07,10.53,11.01,10.18,10.18,28278,0
2008-05-08,10.03,10.5,9.72,9.75,37501,0
2008-05-09,9.54,10.63,9.42,9.45,35063,0
2008-05-12,9.4,10.18,9.17,9.17,59051,0
2008-05-13,9.27,10.55,9.27,9.4,59879,0
2008-05-14,9.54,9.83,9.17,9.19,70843,0
2008-05-15,9.33,9.8,9.33,9.4,36138,0
2008-05-16,9.49,10.01,9.18,9.18,48935,0
2008-05-19,9.18,9.6,8.97,9,46037,0
2008-05-20,9.08,9.57,8.97,9.01,55177,0
2008-05-21,9.11,9.28,8.95,8.95,51793,0
2008-05-22,9.29,9.9,9,9.1,67098,0
2008-05-23,9.07,9.6,9,9.31,61972,0
2008-05-27,9.21,9.75,9.01,9.6,106007,0
2008-05-28,9.63,9.92,9.05,9.84,69743,0
2008-05-29,9.83,10.65,9.6,10.27,69278,0
2008-05-30,10.32,10.5,9.51,9.51,50769,0
2008-06-02,9.51,10.15,9.51,9.94,39489,0
2008-06-03,9.94,10.19,9.51,9.74,27135,0
2008-06-04,9.73,10.05,9.6,9.68,21912,0
2008-06-05,9.7,9.7,9.51,9.69,35079,0
2008-06-06,9.7,9.84,9.07,9.17,61498,0
2008-06-09,9.14,9.5,8.8,8.94,44174,0
2008-06-10,9.03,9.33,8.63,9.06,40830,0
2008-06-11,9.04,9.04,8.5,8.87,49425,0
2008-06-12,8.88,9.3,8.88,8.95,29029,0
2008-06-13,9.02,9.43,8.8,8.99,92547,0
2008-06-16,8.95,9.77,8.83,9.15,46170,0
2008-06-17,9.15,9.31,8.84,8.99,21539,0
2008-06-18,8.9,9.11,8.62,8.87,22546,0
2008-06-19,8.99,9.61,8.92,9.54,36606,0
2008-06-20,9.46,9.77,8.95,9.28,95774,0
2008-06-23,9.11,9.72,9.11,9.5,21841,0
2008-06-24,9.41,10.3,9.41,10.13,37199,0
2008-06-25,10.04,10.24,9.12,9.49,37566,0
2008-06-26,9.36,9.64,9.1,9.34,28614,0
2008-06-27,9.34,10.69,8.99,9.7,526848,0
2008-06-30,9.56,9.88,9.13,9.41,22897,0
2008-07-01,9.05,10.36,9.05,9.44,24831,0
2008-07-02,9.64,9.86,8.7,8.7,27618,0
2008-07-03,8.68,9.08,8.51,8.73,13900,0
2008-07-07,8.76,9,8.06,8.81,56286,0
2008-07-08,8.77,9.22,8.1,8.66,32214,0
2008-07-09,8.62,9.35,8.62,8.8,14100,0
2008-07-10,8.93,8.93,8.05,8.12,22626,0
2008-07-11,8.01,8.2,7.54,7.98,36571,0
2008-07-14,7.93,8.57,7.25,7.59,54727,0
2008-07-15,7.3,7.99,7.05,7.5,28353,0
2008-07-16,7.42,8.24,7.42,8.24,18494,0
2008-07-17,8.27,9.34,8.27,9.34,8432,0
2008-07-18,9.25,9.5,8.81,8.96,7428,0
2008-07-21,7.07,8.75,6.55,8.09,54003,0
2008-07-22,8,8.17,5.75,5.75,306692,0
2008-07-23,5.91,6.45,5.75,6.3,199387,0
2008-07-24,6.39,6.5,5.66,5.81,35559,0
2008-07-25,6,6.14,5.79,5.99,47915,0
2008-07-28,6.07,6.2,6,6.11,20189,0
2008-07-29,6.08,6.47,6.07,6.2,55128,0
2008-07-30,6.25,6.48,6.25,6.33,15209,0
2008-07-31,6.41,6.67,6.33,6.33,24364,0
2008-08-01,6.35,6.54,6.26,6.42,13314,0
2008-08-04,6.44,6.61,6.34,6.48,31800,0
2008-08-05,6.65,6.85,6.32,6.5,37551,0
2008-08-06,6.63,6.75,6.48,6.72,20819,0
2008-08-07,6.62,6.77,6.5,6.54,27200,0
2008-08-08,6.59,6.85,6.45,6.48,27882,0
2008-08-11,6.62,6.65,6.25,6.27,21141,0
2008-08-12,6.39,6.39,6.2,6.23,3320,0
2008-08-13,6.27,6.5,6.14,6.43,7438,0
2008-08-14,6.54,6.56,6.36,6.45,4645,0
2008-08-15,6.32,6.44,6.15,6.44,7112,0
2008-08-18,6.5,6.5,6.15,6.16,14400,0
2008-08-19,6.49,6.5,6.17,6.36,13005,0
2008-08-20,6.38,6.38,5.75,5.78,61913,0
2008-08-21,5.8,5.88,5.11,5.2,100659,0
2008-08-22,5.31,5.32,4.87,5.1,51221,0
2008-08-25,5.05,5.31,5.05,5.28,21020,0
2008-08-26,5.25,5.59,5.06,5.18,50821,0
2008-08-27,5.18,5.45,5.1,5.21,20597,0
2008-08-28,5.32,5.42,4.72,4.96,55890,0
2008-08-29,5.29,5.31,4.5,4.81,98227,0
2008-09-02,4.95,5.43,4.95,5.05,30843,0
2008-09-03,5.36,5.36,5.1,5.13,14711,0
2008-09-04,5.12,5.48,5.01,5.29,36567,0
2008-09-05,5.35,6.22,5.25,5.89,80434,0
2008-09-08,6.17,6.6,5.89,6.23,40493,0
2008-09-09,6.14,6.14,5.62,5.92,29013,0
2008-09-10,5.98,6.03,5.35,5.35,29613,0
2008-09-11,5.87,5.87,5.3,5.53,6685,0
2008-09-12,5.35,5.38,5.15,5.18,12373,0
2008-09-15,5.17,6,5.17,5.68,12941,0
2008-09-16,5.6,6.95,5.25,6.04,25682,0
2008-09-17,5.82,5.82,5.25,5.66,13050,0
2008-09-18,5.37,6.9,5.34,6.84,65801,0
2008-09-19,8,8.5,6.2,6.74,54905,0
2008-09-22,7.59,7.59,6.29,6.92,11761,0
2008-09-23,6.67,8.88,6.32,8,37390,0
2008-09-24,7.25,7.25,7.25,7.25,100,0
2008-09-25,8,8.96,7.62,7.76,17291,0
2008-09-26,8.25,8.25,6.64,6.64,14403,0
2008-09-29,6.6,6.94,5.39,6.27,15577,0
2008-09-30,6.28,6.28,5.37,5.37,11707,0
2008-10-01,5.26,6.25,5.26,6.24,5495,0
2008-10-02,5.66,6.53,5.6,6.41,3864,0
2008-10-03,6.57,6.57,6.08,6.35,900,0
2008-10-06,6,6,5.25,5.26,11355,0
2008-10-07,5.25,6.56,4.5,4.5,17156,0
2008-10-08,4.85,5.38,4.85,5.1,12568,0
2008-10-09,5.75,5.79,4.5,4.6,15518,0
2008-10-10,4.6,4.84,4,4.1,18883,0
2008-10-13,4.41,5.03,4.25,5.03,17692,0
2008-10-14,5.24,5.25,4.78,5.11,17961,0
2008-10-15,4.83,5.25,4.25,4.88,9680,0
2008-10-16,5.28,5.28,4.08,4.21,6963,0
2008-10-17,4.01,4.45,4.01,4.36,9222,0
2008-10-20,4.22,5.44,4.22,5.44,7451,0
2008-10-21,5,5.28,4.65,4.65,19913,0
2008-10-22,5.19,5.24,4.1,4.19,18133,0
2008-10-23,4.17,5.11,4.12,4.95,18934,0
2008-10-24,5,5.2,4.5,5.05,15533,0
2008-10-27,4.85,5.17,4.6,4.63,4581,0
2008-10-28,4.32,5.02,4.32,4.94,3781,0
2008-10-29,4.98,5.2,4.98,5.01,2728,0
2008-10-30,5.2,5.2,5,5.06,15187,0
2008-10-31,5.01,5.12,5,5.12,4510,0
2008-11-03,5.01,5.42,4.61,5.42,11538,0
2008-11-04,5.41,5.41,4.67,5,4261,0
2008-11-05,4.83,5.29,4.83,5.29,5357,0
2008-11-06,4.88,5.03,4.51,4.89,5539,0
2008-11-07,4.8,5.12,4.8,5,2173,0
2008-11-10,4.92,5.13,4.48,5.13,10793,0
2008-11-11,4.89,5.06,4.64,4.88,4341,0
2008-11-12,4.75,5.1,4.16,4.58,22750,0
2008-11-13,4.27,5.18,4.26,4.81,18283,0
2008-11-14,4.32,4.84,4.07,4.09,4102,0
2008-11-17,4.09,5.31,4.09,5.31,11118,0
2008-11-18,4.57,5.25,4.57,5.25,12540,0
2008-11-19,5.18,5.18,4.25,4.34,4748,0
2008-11-20,4.26,4.92,4.16,4.17,9585,0
2008-11-21,4.15,4.62,4,4.01,22545,0
2008-11-24,3.92,4.23,3.91,3.91,10837,0
2008-11-25,4,4.25,4,4,11049,0
2008-11-26,4.02,4.16,3.61,4,5248,0
2008-11-28,3.95,4.08,3.57,3.57,14456,0
2008-12-01,3.65,3.9,3.57,3.9,11675,0
2008-12-02,3.85,3.96,3.79,3.96,7934,0
2008-12-03,3.91,3.94,3.75,3.92,3283,0
2008-12-04,3.57,4.5,3.57,4.25,7822,0
2008-12-05,4.36,4.58,4.25,4.54,1875,0
2008-12-08,4.44,4.63,4.26,4.35,2905,0
2008-12-09,4.25,4.39,4.25,4.39,19596,0
2008-12-10,4.32,4.53,4.08,4.25,10287,0
2008-12-11,4.06,4.41,4,4.03,4918,0
2008-12-12,4.01,4.1,4.01,4.08,792,0
2008-12-15,4.04,4.22,4,4.19,2402,0
2008-12-16,4.15,4.62,4,4.62,2110,0
2008-12-17,4.29,4.44,4.03,4.1,7629,0
2008-12-18,4.04,4.04,3.81,3.9,12012,0
2008-12-19,3.9,4.34,3.85,3.86,19977,0
2008-12-22,3.6,4.14,3.6,3.75,9374,0
2008-12-23,3.5,3.98,3.5,3.74,7022,0
2008-12-24,3.74,3.8,3.74,3.74,6920,0
2008-12-26,3.75,3.9,3.68,3.68,5134,0
2008-12-29,3.68,3.73,3.31,3.4,19673,0
2008-12-30,3.4,3.52,3.34,3.4,4143,0
2008-12-31,3.4,3.5,3.33,3.33,36147,0
2009-01-02,3.39,3.51,3.39,3.41,557,0
2009-01-05,3.5,3.66,3.5,3.64,1801,0
2009-01-06,3.58,3.82,3.58,3.82,1000,0
2009-01-07,3.75,4,3.56,3.57,1695,0
2009-01-08,3.57,3.73,3.57,3.73,1500,0
2009-01-09,3.75,4.2,3.66,3.66,2988,0
2009-01-12,3.66,3.66,3.66,3.66,5205,0
2009-01-13,3.66,3.85,3.66,3.69,400,0
2009-01-14,3.77,4.15,3.76,4.13,4559,0
2009-01-15,4.44,4.44,3.66,3.67,400,0
2009-01-16,4.38,4.38,3.71,4.25,450,0
2009-01-20,4.25,4.25,4.14,4.14,730,0
2009-01-21,4.25,4.49,3.8,4.18,4104,0
2009-01-22,4.24,4.24,3.75,3.75,10480,0
2009-01-23,3.79,3.9,3.76,3.77,3368,0
2009-01-26,3.8,3.88,3.75,3.88,3010,0
2009-01-27,3.9,4.02,3.9,3.95,1457,0
2009-01-28,4.19,4.19,3.95,4.15,3950,0
2009-01-29,4.18,4.18,3.83,3.99,1143,0
2009-01-30,4.07,4.16,3.8,3.8,2503,0
2009-02-02,3.77,4,3.77,3.88,400,0
2009-02-03,3.76,3.93,3.75,3.93,3147,0
2009-02-04,3.75,3.75,3.75,3.75,2100,0
2009-02-05,3.75,3.92,3.75,3.92,3400,0
2009-02-06,3.76,3.87,3.75,3.75,1105,0
2009-02-09,3.75,3.85,3.75,3.85,1700,0
2009-02-10,3.81,3.81,3.69,3.69,11930,0
2009-02-11,3.64,3.78,3.53,3.72,1950,0
2009-02-12,3.52,3.52,2.71,3.04,17429,0
2009-02-13,2.73,2.75,2.21,2.7,19920,0
2009-02-17,2.21,3.21,2.2,3,19040,0
2009-02-18,3.01,3.12,3,3.01,811,0
2009-02-19,3.03,3.08,3,3.07,3460,0
2009-02-20,3,3.04,3,3,3244,0
2009-02-23,3.08,3.31,3.06,3.19,2102,0
2009-02-24,3.16,3.69,3.16,3.3,1986,0
2009-02-25,3.6,3.6,3.46,3.46,200,0
2009-02-26,3.46,3.56,3.46,3.56,472,0
2009-02-27,3.64,3.7,3.05,3.7,12246,0
2009-03-02,3.57,3.57,3.25,3.57,798,0
2009-03-03,3.04,3.56,3.03,3.1,1100,0
2009-03-05,3.04,3.16,2.95,3,95829,0
2009-03-06,2.85,2.87,2.54,2.54,1880,0
2009-03-09,2.54,2.9,2.5,2.5,2489,0
2009-03-10,2.9,2.9,2.2,2.86,16849,0
2009-03-11,2.89,2.89,2.89,2.89,100,0
2009-03-12,2.5,2.91,2.25,2.7,4712,0
2009-03-13,2.75,2.96,2.74,2.96,1155,0
2009-03-16,3,3.15,2.88,2.88,2412,0
2009-03-17,3.15,3.15,2.75,2.75,2400,0
2009-03-18,2.75,2.75,2.29,2.49,9908,0
2009-03-19,2.5,2.5,2.4,2.4,2949,0
2009-03-20,2.99,2.99,2.55,2.6,24523,0
2009-03-23,2.7,2.7,2.28,2.4,14077,0
2009-03-24,2.4,2.58,2.28,2.28,4000,0
2009-03-25,2.35,2.35,2.22,2.29,1400,0
2009-03-26,2.4,2.4,2.21,2.39,3071,0
2009-03-27,2.21,2.4,2.21,2.4,1400,0
2009-03-30,2.01,2.25,1.73,2.05,11874,0
2009-03-31,2.19,2.19,2.05,2.1,3580,0
2009-04-01,2.18,2.18,1.69,1.71,10712,0
2009-04-02,2.13,2.4,2,2.3,8376,0
2009-04-03,2.5,2.9,2.4,2.5,9474,0
2009-04-06,2.6,2.6,2.49,2.56,2600,0
2009-04-07,2.25,2.68,2.22,2.4,2127,0
2009-04-08,2.55,2.56,2.5,2.56,3101,0
2009-04-09,2.9,3.02,2.65,2.65,17179,0
2009-04-13,2.6,2.6,2.31,2.31,13373,0
2009-04-14,2.37,2.5,2.31,2.35,16255,0
2009-04-15,2.35,2.48,2.31,2.31,2500,0
2009-04-16,2.43,2.48,2.31,2.31,3846,0
2009-04-17,2.32,2.45,2.32,2.45,2160,0
2009-04-20,2.49,2.49,2.32,2.44,5841,0
2009-04-21,2.44,2.44,2.32,2.35,1400,0
2009-04-23,2.45,2.48,2.25,2.34,4600,0
2009-04-24,2.3,2.3,2.25,2.25,1000,0
2009-04-27,2.28,2.33,2.27,2.27,5340,0
2009-04-28,2.27,2.34,2.27,2.34,352,0
2009-04-29,2.36,2.36,2.31,2.36,2400,0
2009-04-30,2.31,2.34,2.31,2.34,3146,0
2009-05-01,2.32,2.32,2.25,2.3,3446,0
2009-05-04,2.3,2.32,2.28,2.32,8286,0
2009-05-05,2.32,2.32,2.05,2.13,5922,0
2009-05-06,2.11,2.13,2.05,2.05,3126,0
2009-05-07,2.31,2.36,1.93,2.01,16662,0
2009-05-08,2.11,2.11,2.01,2.07,9942,0
2009-05-11,2.07,2.13,1.93,2.12,10585,0
2009-05-12,2.12,2.12,1.8,1.95,16432,0
2009-05-13,2.01,2.02,1.93,2.02,2358,0
2009-05-14,2.1,2.2,2.01,2.1,19110,0
2009-05-15,2.03,2.2,1.95,1.96,5500,0
2009-05-18,2.29,2.29,1.97,1.98,2676,0
2009-05-19,2.29,2.29,1.95,1.95,9375,0
2009-05-20,2.11,2.11,2.05,2.05,8000,0
2009-05-21,2.04,2.04,1.86,1.86,4800,0
2009-05-22,1.95,1.95,1.94,1.94,900,0
2009-05-26,1.82,2.25,1.82,2.25,9882,0
2009-05-27,2,2.19,1.99,2.19,3157,0
2009-05-28,2.2,2.2,2.2,2.2,100,0
2009-05-29,2.18,2.18,2.06,2.18,1412,0
2009-06-01,2.14,2.14,1.8,1.86,14000,0
2009-06-02,2.01,2.01,1.85,1.97,6183,0
2009-06-03,1.96,2,1.92,2,7434,0
2009-06-04,2.02,2.02,1.98,1.98,1200,0
2009-06-05,1.95,1.95,1.9,1.91,10580,0
2009-06-08,1.88,2.03,1.87,2.03,3775,0
2009-06-09,2.04,2.04,1.96,1.97,26939,0
2009-06-10,2.05,2.15,1.91,2.05,7200,0
2009-06-11,2,2.15,1.9,2.15,2034,0
2009-06-12,1.95,2.14,1.95,2.04,6200,0
2009-06-15,2.15,2.15,1.9,1.92,2835,0
2009-06-16,2,2,2,2,200,0
2009-06-17,1.98,1.98,1.92,1.92,1323,0
2009-06-18,1.93,2.08,1.92,2.08,1176,0
2009-06-19,2,2.04,1.92,2.04,6356,0
2009-06-22,1.93,2.02,1.9,1.9,4687,0
2009-06-23,1.91,2.14,1.9,1.97,2400,0
2009-06-24,2.11,2.11,1.9,1.9,900,0
2009-06-25,1.9,1.9,1.9,1.9,2034,0
2009-06-26,1.95,1.95,1.9,1.9,1080,0
2009-06-30,1.9,1.9,1.87,1.87,798,0
2009-07-01,1.95,1.95,1.86,1.95,300,0
2009-07-02,1.87,1.93,1.87,1.93,400,0
2009-07-06,1.9,2.06,1.9,2.06,1780,0
2009-07-07,2.11,2.15,1.87,2.1,3896,0
2009-07-08,1.88,2.07,1.88,2.05,2766,0
2009-07-10,1.89,2.01,1.87,1.87,2956,0
2009-07-13,1.88,1.9,1.87,1.87,1211,0
2009-07-14,2.05,2.05,1.8,1.8,5200,0
2009-07-15,2.05,2.05,1.81,1.81,2566,0
2009-07-16,1.82,1.82,1.64,1.79,8992,0
2009-07-17,1.75,1.75,1.53,1.58,13530,0
2009-07-20,1.61,1.66,1.59,1.63,4826,0
2009-07-21,1.56,1.73,1.55,1.66,4584,0
2009-07-22,1.66,1.73,1.66,1.67,3120,0
2009-07-23,2,2,1.85,1.95,8800,0
2009-07-24,1.92,1.96,1.92,1.96,350,0
2009-07-27,2.06,2.06,1.9,2.02,6320,0
2009-07-28,1.85,1.95,1.85,1.95,1525,0
2009-07-29,1.95,2.04,1.95,1.99,3792,0
2009-07-30,1.97,2.04,1.97,2.01,4600,0
2009-07-31,2,2.04,1.97,2.04,2913,0
2009-08-03,1.99,1.99,1.8,1.82,7235,0
2009-08-04,1.82,1.95,1.82,1.95,819,0
2009-08-05,1.94,1.99,1.9,1.9,4880,0
2009-08-06,1.9,1.99,1.9,1.99,1100,0
2009-08-07,1.99,2,1.83,1.99,4900,0
2009-08-10,1.95,1.97,1.9,1.9,2486,0
2009-08-11,1.99,1.99,1.76,1.9,300,0
2009-08-12,1.9,1.9,1.81,1.88,1771,0
2009-08-13,1.76,1.88,1.74,1.88,4000,0
2009-08-14,1.71,1.72,1.7,1.7,1965,0
2009-08-17,1.62,1.63,1.5,1.5,8300,0
2009-08-18,1.67,1.88,1.59,1.63,12520,0
2009-08-19,1.63,1.73,1.56,1.56,9706,0
2009-08-20,1.62,1.63,1.62,1.63,1100,0
2009-08-21,1.8,1.9,1.65,1.75,8393,0
2009-08-24,1.7,1.7,1.62,1.62,3668,0
2009-08-25,1.62,1.62,1.5,1.5,4387,0
2009-08-26,1.5,1.67,1.5,1.6,4427,0
2009-08-27,1.62,1.7,1.62,1.7,2929,0
2009-08-28,1.85,1.85,1.6,1.6,2756,0
2009-08-31,1.51,1.74,1.5,1.74,3951,0
2009-09-01,1.74,1.78,1.73,1.78,3158,0
2009-09-02,1.88,1.88,1.74,1.74,1800,0
2009-09-03,1.74,1.74,1.64,1.65,6522,0
2009-09-04,1.56,1.56,1.56,1.56,1000,0
2009-09-08,1.61,1.61,1.32,1.5,14797,0
2009-09-09,1.52,1.55,1.49,1.49,14700,0
2009-09-10,1.5,1.55,1.45,1.46,1607,0
2009-09-11,1.5,1.5,1.45,1.46,5547,0
2009-09-14,1.5,1.5,1.4,1.4,4486,0
2009-09-15,1.39,1.52,1.39,1.52,2924,0
2009-09-16,1.55,1.55,1.5,1.51,10239,0
2009-09-17,1.65,1.9,1.65,1.82,17447,0
2009-09-18,1.95,1.95,1.72,1.73,29566,0
2009-09-21,1.65,1.65,1.51,1.51,8250,0
2009-09-22,1.63,1.63,1.54,1.63,9618,0
2009-09-23,1.65,1.7,1.63,1.63,4600,0
2009-09-24,1.71,1.71,1.63,1.7,1900,0
2009-09-25,1.7,1.79,1.7,1.75,8561,0
2009-09-28,1.79,1.79,1.61,1.61,1200,0
2009-09-29,1.52,1.75,1.52,1.75,3846,0
2009-09-30,1.77,1.77,1.51,1.55,6402,0
2009-10-01,1.6,1.6,1.53,1.59,4067,0
2009-10-02,1.59,1.59,1.59,1.59,1900,0
2009-10-06,1.5,1.55,1.5,1.55,1685,0
2009-10-07,1.79,1.79,1.56,1.6,6903,0
2009-10-08,1.57,1.58,1.54,1.55,4871,0
2009-10-09,1.55,1.55,1.5,1.51,2709,0
2009-10-12,1.46,1.46,1.28,1.45,9343,0
2009-10-13,1.43,1.43,1.43,1.43,200,0
2009-10-14,1.3,1.4,1.3,1.39,5681,0
2009-10-15,1.37,1.39,1.37,1.39,800,0
2009-10-16,1.39,1.39,1.31,1.31,412,0
2009-10-19,1.35,1.55,1.32,1.33,16813,0
2009-10-20,1.49,1.49,1.31,1.48,2110,0
2009-10-21,1.5,1.5,1.26,1.5,3200,0
2009-10-22,1.34,1.4,1.25,1.25,6062,0
2009-10-23,1.26,1.44,1.26,1.26,4592,0
2009-10-26,1.25,1.37,1.16,1.16,4577,0
2009-10-27,1.37,1.37,1.05,1.07,4900,0
2009-10-28,1.09,1.2,1.07,1.07,12300,0
2009-10-29,1.1,1.1,1.05,1.05,2470,0
2009-10-30,1.1,1.1,1.06,1.06,3020,0
2009-11-02,1.06,1.06,1.04,1.05,5491,0
2009-11-03,1.06,1.06,1.01,1.06,6639,0
2009-11-04,1.1,1.1,1.05,1.1,14081,0
2009-11-05,1.11,1.12,1.1,1.12,3756,0
2009-11-06,1.15,1.25,1.15,1.25,8210,0
2009-11-09,1.35,1.57,1.35,1.4,25944,0
2009-11-10,1.42,1.5,1.42,1.46,6877,0
2009-11-11,1.5,1.65,1.5,1.6,17364,0
2009-11-12,1.58,1.58,1.58,1.58,291,0
2009-11-13,1.6,1.65,1.6,1.61,2470,0
2009-11-16,1.59,1.59,1.55,1.58,2611,0
2009-11-17,1.58,1.58,1.4,1.42,5773,0
2009-11-18,1.42,1.5,1.41,1.41,2725,0
2009-11-19,1.41,1.41,1.41,1.41,1403,0
2009-11-20,1.41,1.41,1.41,1.41,1600,0
2009-11-23,1.41,1.45,1.41,1.44,8294,0
2009-11-24,1.41,1.49,1.41,1.49,8418,0
2009-11-25,1.47,1.64,1.45,1.45,14039,0
2009-11-27,1.55,1.55,1.44,1.44,722,0
2009-11-30,1.42,1.47,1.41,1.43,2406,0
2009-12-01,1.4,1.45,1.3,1.3,12905,0
2009-12-02,1.23,1.3,1.23,1.25,33780,0
2009-12-03,1.24,1.3,1.15,1.2,2907,0
2009-12-04,1.25,1.25,1.19,1.25,2500,0
2009-12-07,1.25,1.29,1.22,1.25,8512,0
2009-12-08,1.25,1.25,1.22,1.22,11025,0
2009-12-09,1.27,1.3,1.22,1.22,18931,0
2009-12-10,1.19,1.32,1.19,1.32,6664,0
2009-12-11,1.25,1.3,1.24,1.24,47052,0
2009-12-14,1.27,1.3,1.24,1.24,25799,0
2009-12-15,1.25,1.25,1.24,1.25,17484,0
2009-12-16,1.26,1.28,1.22,1.22,17100,0
2009-12-17,1.25,1.27,1.19,1.27,7170,0
2009-12-18,1.31,1.87,1.25,1.8,39874,0
2009-12-21,1.76,1.76,1.21,1.26,75811,0
2009-12-22,1.25,1.43,1.19,1.43,57237,0
2009-12-23,1.32,1.4,1.2,1.22,3582,0
2009-12-24,1.2,1.25,1.2,1.24,10219,0
2009-12-28,1.25,1.29,1.15,1.15,20074,0
2009-12-29,1.24,1.38,1.21,1.21,53505,0
2009-12-30,1.21,1.27,1.21,1.26,11451,0
2009-12-31,1.21,1.36,1.19,1.3,23966,0
2010-01-04,1.27,1.27,1.25,1.25,3800,0
2010-01-05,1.25,1.27,1.24,1.24,36575,0
2010-01-06,1.3,1.35,1.28,1.3,15872,0
2010-01-07,1.28,1.38,1.28,1.36,5499,0
2010-01-08,1.4,1.5,1.4,1.46,10118,0
2010-01-11,1.47,1.54,1.37,1.37,7000,0
2010-01-12,1.44,1.51,1.44,1.45,2423,0
2010-01-13,1.45,1.45,1.4,1.4,10200,0
2010-01-14,1.51,1.55,1.47,1.53,8160,0
2010-01-15,1.49,1.7,1.49,1.62,4441,0
2010-01-19,1.55,1.95,1.51,1.9,53705,0
2010-01-20,1.9,2.54,1.9,2.34,28104,0
2010-01-21,2.68,2.85,2.33,2.77,56522,0
2010-01-22,2.79,2.79,2.44,2.59,13908,0
2010-01-25,2.4,2.74,2.39,2.56,3744,0
2010-01-26,2.78,2.78,2.5,2.54,6357,0
2010-01-27,2.55,2.63,2.55,2.58,5136,0
2010-01-28,2.65,2.65,2.46,2.59,2400,0
2010-01-29,2.54,2.54,2.25,2.38,5812,0
2010-02-01,2.37,2.49,2.31,2.36,2421,0
2010-02-02,2.36,2.39,2.3,2.3,1850,0
2010-02-03,2.43,2.47,2.32,2.35,2100,0
2010-02-04,2.31,2.41,2.17,2.25,8607,0
2010-02-05,2.19,2.24,2.18,2.21,3810,0
2010-02-08,2.21,2.25,2.18,2.22,1939,0
2010-02-09,2.25,2.25,2.25,2.25,3174,0
2010-02-10,2.21,2.34,2.21,2.26,1200,0
2010-02-11,2.22,2.58,2.19,2.58,4898,0
2010-02-12,2.55,2.55,2.42,2.44,9470,0
2010-02-16,2.74,2.74,2.22,2.22,10108,0
2010-02-17,2.34,2.43,2.3,2.3,2500,0
2010-02-18,2.43,2.62,2.3,2.62,9341,0
2010-02-19,2.61,2.61,2.58,2.58,2100,0
2010-02-22,2.58,2.6,2.58,2.58,1965,0
2010-02-23,2.58,2.58,2.5,2.51,3097,0
2010-02-24,2.5,2.5,2.37,2.37,825,0
2010-02-25,2.45,2.45,2.42,2.42,600,0
2010-02-26,2.36,2.42,2.36,2.42,402,0
2010-03-01,2.34,2.42,2.34,2.42,700,0
2010-03-02,2.36,2.44,2.35,2.44,4846,0
2010-03-03,2.45,2.45,2.4,2.4,5366,0
2010-03-04,2.4,2.42,2.33,2.33,2100,0
2010-03-05,2.28,2.42,2.28,2.31,27065,0
2010-03-08,2.28,2.38,2.28,2.37,2161,0
2010-03-09,2.33,2.6,2.3,2.53,12301,0
2010-03-10,2.55,2.58,2.51,2.53,2660,0
2010-03-11,2.49,2.52,2.44,2.51,3350,0
2010-03-12,2.57,2.57,2.57,2.57,100,0
2010-03-15,2.52,2.52,2.44,2.44,5303,0
2010-03-16,2.35,2.48,2.35,2.45,6700,0
2010-03-17,2.38,2.47,2.35,2.35,4900,0
2010-03-18,2.35,2.37,2.3,2.36,21300,0
2010-03-19,2.33,2.34,1.84,1.84,26839,0
2010-03-22,2.13,2.73,2.09,2.37,41499,0
2010-03-23,2.39,2.53,2.35,2.39,7770,0
2010-03-24,2.74,2.74,2.44,2.48,2725,0
2010-03-25,2.5,2.5,2.32,2.43,25751,0
2010-03-29,2.39,2.39,2.32,2.32,400,0
2010-03-30,2.4,2.45,2.4,2.45,9765,0
2010-03-31,2.45,2.47,2.42,2.47,1900,0
2010-04-01,2.39,2.51,2.39,2.46,4280,0
2010-04-05,2.4,2.47,2.4,2.47,2100,0
2010-04-06,2.45,2.47,2.45,2.46,4700,0
2010-04-07,2.45,2.48,2.45,2.47,2243,0
2010-04-08,2.46,2.49,2.46,2.49,3750,0
2010-04-09,2.36,2.48,2.36,2.48,3469,0
2010-04-12,2.83,2.83,2.5,2.6,15354,0
2010-04-13,2.6,3,2.6,2.99,21416,0
2010-04-14,3,3.67,3,3.67,39827,0
2010-04-15,3.68,4.25,3.68,4.1,32210,0
2010-04-16,4.64,4.86,4.06,4.17,57047,0
2010-04-19,4.25,4.25,3.82,3.97,26578,0
2010-04-20,4.06,4.06,3.35,3.4,50132,0
2010-04-21,3.48,3.95,3.48,3.8,21269,0
2010-04-22,3.77,3.95,3.22,3.91,55159,0
2010-04-23,3.9,4.04,3.74,3.94,7150,0
2010-04-26,3.88,4,3.63,3.83,10825,0
2010-04-27,3.71,4.04,3.57,3.61,7288,0
2010-04-28,3.72,3.88,3.61,3.66,1909,0
2010-04-29,3.78,3.85,3.69,3.75,3678,0
2010-04-30,3.85,3.88,3.8,3.8,1800,0
2010-05-03,3.65,3.72,3.62,3.62,1218,0
2010-05-04,3.62,3.63,3.43,3.43,5292,0
2010-05-05,3.44,3.44,3.29,3.29,12171,0
2010-05-06,3.22,3.3,3.15,3.21,8774,0
2010-05-07,3.17,3.23,3.15,3.15,8825,0
2010-05-10,3.29,3.29,3.03,3.07,6100,0
2010-05-11,3.29,3.29,3,3,11310,0
2010-05-12,3.02,3.09,3.02,3.07,2201,0
2010-05-13,3.09,3.16,3.03,3.03,9280,0
2010-05-14,3,3.66,3,3.48,40349,0
2010-05-17,3.53,3.53,3.1,3.15,20903,0
2010-05-18,3.14,3.2,3.1,3.11,6710,0
2010-05-19,3.25,3.25,3.06,3.1,3778,0
2010-05-20,3.11,3.11,3,3,18793,0
2010-05-21,3,3.04,2.91,3.03,6025,0
2010-05-24,3.01,3.01,3,3,3020,0
2010-05-25,3.06,3.06,3,3.05,13219,0
2010-05-26,3.05,3.22,3,3.2,14456,0
2010-05-27,3.19,3.19,3.01,3.02,1395,0
2010-05-28,3,3.15,3,3.15,8012,0
2010-06-01,3.14,3.14,3.08,3.08,700,0
2010-06-02,3.01,3.01,3,3,2091,0
2010-06-03,3,3.01,3,3.01,5767,0
2010-06-04,3,3.11,3,3,820,0
2010-06-07,3,3.07,3,3,12283,0
2010-06-08,3,3.02,3,3,4300,0
2010-06-09,3,3,3,3,600,0
2010-06-10,3.04,3.04,2.99,2.99,200,0
2010-06-11,3.04,3.04,3,3.03,401,0
2010-06-14,3.05,3.05,3,3.03,5100,0
2010-06-15,3.14,3.14,3.05,3.05,400,0
2010-06-16,3.16,3.18,3,3.06,3164,0
2010-06-17,3,3.03,2.97,3.03,2695,0
2010-06-18,3.02,3.04,3.02,3.04,1160,0
2010-06-21,3.11,3.11,3,3,8267,0
2010-06-22,3,3.03,3,3.02,3800,0
2010-06-23,3.1,3.1,3.04,3.1,1267,0
2010-06-24,3.1,3.1,3.05,3.1,9149,0
2010-06-25,3.07,3.07,3.01,3.01,2698,0
2010-06-28,3,3,3,3,10900,0
2010-06-29,3,3.26,3,3.26,16100,0
2010-06-30,3.19,3.19,3,3,3472,0
2010-07-01,3,3.08,3,3,5227,0
2010-07-02,3,3,3,3,1200,0
2010-07-06,2.96,3.05,2.96,3,6562,0
2010-07-07,3,3.01,2.99,3.01,3200,0
2010-07-08,3,3,3,3,2200,0
2010-07-09,3,3.01,3,3.01,5336,0
2010-07-12,3.15,3.15,3,3,8111,0
2010-07-13,3.02,3.02,3,3,5847,0
2010-07-15,2.97,3.01,2.96,3.01,55436,0
2010-07-16,2.95,2.99,2.9,2.92,1810,0
2010-07-20,2.99,2.99,2.56,2.6,13256,0
2010-07-21,2.58,2.67,2.58,2.63,6284,0
2010-07-22,2.78,2.78,2.65,2.67,4841,0
2010-07-23,2.68,2.68,2.67,2.67,700,0
2010-07-26,2.72,3,2.6,2.93,29651,0
2010-07-27,3.01,3.02,2.56,2.65,13982,0
2010-07-28,2.66,2.73,2.6,2.6,9232,0
2010-07-29,2.6,2.66,2.6,2.63,1284,0
2010-07-30,2.62,2.64,2.49,2.52,10400,0
2010-08-02,2.51,2.53,2.51,2.51,300,0
2010-08-03,2.56,2.85,2.53,2.75,20264,0
2010-08-04,2.88,2.9,2.65,2.65,4488,0
2010-08-05,2.63,2.63,2.63,2.63,200,0
2010-08-06,2.6,2.63,2.6,2.62,38958,0
2010-08-09,2.71,2.71,2.71,2.71,100,0
2010-08-10,2.69,2.77,2.68,2.68,1309,0
2010-08-11,2.6,2.6,2.6,2.6,450,0
2010-08-12,2.5,2.6,2.5,2.6,200,0
2010-08-13,2.8,2.8,2.7,2.7,1800,0
2010-08-16,2.66,2.73,2.64,2.73,4741,0
2010-08-17,2.73,2.77,2.73,2.77,54683,0
2010-08-18,2.79,2.79,2.79,2.79,200,0
2010-08-19,2.9,2.9,2.7,2.7,1702,0
2010-08-20,2.7,2.7,2.47,2.61,12994,0
2010-08-23,2.61,2.62,2.6,2.6,3599,0
2010-08-24,2.6,2.6,2.6,2.6,100,0
2010-08-25,2.6,2.6,2.6,2.6,100,0
2010-08-26,2.61,2.9,2.6,2.64,16697,0
2010-08-27,2.71,2.74,2.69,2.72,1700,0
2010-08-30,2.72,2.74,2.6,2.65,15892,0
2010-08-31,2.66,2.7,2.65,2.7,400,0
2010-09-07,2.6,2.6,2.6,2.6,8019,0
2010-09-08,2.6,2.6,2.6,2.6,2440,0
2010-09-10,2.52,2.54,2.52,2.54,1645,0
2010-09-13,2.51,2.62,2.51,2.6,3785,0
2010-09-14,2.6,2.6,2.6,2.6,10627,0
2010-09-15,2.61,2.61,2.61,2.61,100,0
2010-09-16,2.6,2.6,2.45,2.54,2300,0
2010-09-17,2.51,2.65,2.51,2.65,913,0
2010-09-20,2.6,2.6,2.56,2.6,41359,0
2010-09-21,2.59,2.59,2.59,2.59,194,0
2010-09-22,2.41,2.6,2.39,2.58,11899,0
2010-09-23,2.5,2.5,2.45,2.45,260,0
2010-09-24,2.45,2.5,2.2,2.25,10491,0
2010-09-27,2.21,2.23,2.12,2.2,7452,0
2010-09-28,2.19,2.2,2,2.05,1236,0
2010-09-29,2.05,2.06,1.99,1.99,2986,0
2010-09-30,1.79,1.89,1.64,1.74,10555,0
2010-10-01,1.41,1.6,1.4,1.6,21931,0
2010-10-04,1.52,1.52,1.47,1.49,2300,0
2010-10-05,1.49,1.66,1.47,1.6,9381,0
2010-10-06,1.6,1.6,1.5,1.5,2961,0
2010-10-07,1.5,1.58,1.49,1.54,2828,0
2010-10-08,1.55,1.55,1.5,1.51,2502,0
2010-10-11,1.5,1.5,1.44,1.44,4085,0
2010-10-12,1.45,1.63,1.45,1.63,20057,0
2010-10-13,1.65,1.91,1.65,1.76,9206,0
2010-10-14,1.79,2.07,1.78,2.04,10711,0
2010-10-15,2.05,2.05,1.98,2.04,5694,0
2010-10-18,2.49,2.49,1.98,2.03,13940,0
2010-10-19,2.07,2.07,2.02,2.02,600,0
2010-10-20,2.04,2.04,1.77,1.78,9018,0
2010-10-21,1.78,1.8,1.76,1.76,1500,0
2010-10-22,1.76,1.76,1.76,1.76,431,0
2010-10-25,1.82,1.82,1.8,1.8,405,0
2010-10-26,1.85,1.87,1.8,1.82,3913,0
2010-10-27,1.86,1.86,1.85,1.85,700,0
2010-10-28,1.76,1.8,1.67,1.8,1200,0
2010-10-29,1.68,1.76,1.62,1.63,3785,0
2010-11-01,1.63,1.72,1.6,1.6,4829,0
2010-11-02,1.65,1.65,1.65,1.65,200,0
2010-11-03,1.65,2.01,1.65,1.95,10519,0
2010-11-04,1.99,1.99,1.85,1.96,8850,0
2010-11-05,1.98,2.09,1.8,2.01,7955,0
2010-11-08,2.1,2.1,1.89,1.89,3392,0
2010-11-09,1.91,1.96,1.9,1.9,1985,0
2010-11-10,1.9,1.9,1.9,1.9,1950,0
2010-11-12,1.9,1.9,1.82,1.82,400,0
2010-11-15,1.69,1.69,1.69,1.69,484,0
2010-11-16,1.7,1.73,1.44,1.5,8019,0
2010-11-17,1.55,1.62,1.55,1.62,2042,0
2010-11-18,1.64,1.64,1.5,1.5,10311,0
2010-11-19,1.5,1.5,1.43,1.43,3145,0
2010-11-22,1.49,1.49,1.42,1.42,2360,0
2010-11-23,1.45,1.5,1.38,1.38,24480,0
2010-11-24,1.46,1.46,1.25,1.3,6522,0
2010-11-26,1.3,1.45,1.3,1.4,800,0
2010-11-29,1.43,1.48,1.43,1.43,1026,0
2010-11-30,1.45,1.45,1.4,1.4,1300,0
2010-12-01,1.45,1.45,1.44,1.45,3678,0
2010-12-02,1.43,1.49,1.43,1.49,1603,0
2010-12-03,1.5,1.5,1.49,1.49,5300,0
2010-12-06,1.5,1.5,1.27,1.29,26640,0
2010-12-07,1.31,1.5,1.31,1.39,2825,0
2010-12-08,1.41,1.48,1.39,1.4,11294,0
2010-12-09,1.43,2.46,1.36,1.36,59884,0
2010-12-10,1.41,1.52,1.41,1.49,13038,0
2010-12-13,1.53,1.55,1.44,1.55,5736,0
2010-12-14,1.57,1.65,1.55,1.65,2445,0
2010-12-15,1.67,1.74,1.63,1.66,3515,0
2010-12-16,1.71,1.71,1.65,1.71,1315,0
2010-12-20,1.76,1.76,1.54,1.56,14045,0
2010-12-21,1.5,1.5,1.14,1.45,21224,0
2010-12-22,1.4,1.45,1.31,1.45,28860,0
2010-12-23,1.31,1.4,1.31,1.35,1611,0
2010-12-27,1.44,1.44,1.3,1.36,16317,0
2010-12-28,1.39,1.4,1.32,1.32,17974,0
2010-12-29,1.3,1.35,1.3,1.32,4935,0
2010-12-30,1.31,1.39,1.31,1.31,7124,0
2010-12-31,1.31,1.4,1.3,1.4,6475,0
2011-01-03,1.5,1.53,1.45,1.52,3515,0
2011-01-04,1.55,1.55,1.39,1.53,4980,0
2011-01-05,1.63,1.75,1.63,1.7,15341,0
2011-01-06,1.79,1.84,1.79,1.82,6780,0
2011-01-07,1.86,1.98,1.85,1.92,7823,0
2011-01-10,1.87,1.9,1.7,1.75,8672,0
2011-01-11,1.8,1.8,1.7,1.7,2000,0
2011-01-12,1.93,1.93,1.7,1.88,10971,0
2011-01-13,1.76,1.85,1.73,1.85,4735,0
2011-01-14,1.96,1.96,1.73,1.88,6629,0
2011-01-18,1.8,1.81,1.8,1.8,300,0
2011-01-19,1.8,1.8,1.7,1.7,14198,0
2011-01-20,1.6,1.7,1.6,1.6,1000,0
2011-01-21,1.89,1.89,1.6,1.65,2300,0
2011-01-24,1.85,1.85,1.61,1.61,2397,0
2011-01-25,1.6,1.69,1.6,1.65,1039,0
2011-01-26,1.6,1.7,1.59,1.59,2636,0
2011-01-28,1.65,1.65,1.6,1.6,475,0
2011-01-31,1.58,1.98,1.5,1.73,22916,0
2011-02-01,1.92,1.92,1.78,1.78,1257,0
2011-02-02,1.8,1.82,1.8,1.82,1600,0
2011-02-03,1.83,1.87,1.83,1.87,1700,0
2011-02-04,1.86,1.9,1.86,1.9,1500,0
2011-02-07,1.86,1.9,1.85,1.9,5073,0
2011-02-09,1.91,1.91,1.8,1.8,600,0
2011-02-11,1.76,1.86,1.6,1.62,4767,0
2011-02-14,1.69,1.92,1.69,1.89,6016,0
2011-02-15,1.9,1.9,1.7,1.87,4149,0
2011-02-16,1.71,1.89,1.71,1.89,1900,0
2011-02-18,1.81,1.81,1.7,1.79,3072,0
2011-02-22,1.8,1.8,1.62,1.74,10200,0
2011-02-23,1.8,1.8,1.73,1.74,300,0
2011-02-24,1.75,1.75,1.75,1.75,100,0
2011-02-25,1.72,1.84,1.72,1.74,5998,0
2011-02-28,1.67,1.9,1.65,1.9,3634,0
2011-03-01,1.77,1.77,1.77,1.77,300,0
2011-03-02,1.76,1.77,1.75,1.75,3649,0
2011-03-03,1.7,1.75,1.61,1.7,12686,0
2011-03-04,1.64,1.76,1.6,1.6,8447,0
2011-03-07,1.69,1.69,1.55,1.6,6662,0
2011-03-08,1.8,1.8,1.62,1.68,1200,0
2011-03-09,1.69,1.72,1.57,1.57,1647,0
2011-03-10,1.74,1.75,1.72,1.72,896,0
2011-03-11,1.78,1.79,1.72,1.79,2050,0
2011-03-14,1.79,1.79,1.75,1.75,300,0
2011-03-16,1.79,1.83,1.7,1.83,3026,0
2011-03-21,1.76,1.79,1.76,1.79,5390,0
2011-03-22,1.77,1.85,1.77,1.85,7163,0
2011-03-23,1.82,1.9,1.82,1.9,5273,0
2011-03-24,1.89,2,1.66,1.76,14781,0
2011-03-25,1.7,1.8,1.7,1.75,3300,0
2011-03-28,1.7,1.78,1.63,1.63,2149,0
2011-03-29,1.79,1.8,1.74,1.8,400,0
2011-03-31,1.79,1.8,1.79,1.8,3000,0
2011-04-01,1.69,1.8,1.68,1.78,1700,0
2011-04-04,1.7,1.77,1.7,1.7,3100,0
2011-04-05,1.65,1.8,1.64,1.8,7127,0
2011-04-06,1.79,1.8,1.79,1.8,992,0
2011-04-07,1.69,1.69,1.69,1.69,100,0
2011-04-08,1.75,1.8,1.75,1.8,3100,0
2011-04-11,1.67,1.74,1.67,1.73,600,0
2011-04-12,1.7,1.72,1.7,1.72,2888,0
2011-04-13,1.76,1.77,1.65,1.75,14930,0
2011-04-14,1.76,1.8,1.76,1.76,2450,0
2011-04-18,1.83,1.83,1.74,1.74,1469,0
2011-04-19,1.84,1.84,1.84,1.84,1000,0
2011-04-20,1.84,1.84,1.84,1.84,200,0
2011-04-21,1.76,1.84,1.72,1.72,2000,0
2011-04-25,1.72,1.72,1.55,1.55,9060,0
2011-04-26,1.55,1.63,1.55,1.55,1543,0
2011-04-27,1.62,1.84,1.56,1.84,6691,0
2011-04-28,1.58,1.79,1.57,1.59,7402,0
2011-04-29,1.61,1.62,1.61,1.62,1100,0
2011-05-02,1.61,1.73,1.59,1.73,3700,0
2011-05-03,1.73,1.76,1.59,1.59,680,0
2011-05-04,1.75,1.75,1.69,1.69,200,0
2011-05-06,1.78,1.79,1.78,1.79,1042,0
2011-05-11,1.78,1.79,1.63,1.65,1422,0
2011-05-12,1.61,1.67,1.61,1.62,987,0
2011-05-16,1.61,1.67,1.58,1.67,838,0
2011-05-17,1.63,1.64,1.56,1.6,3499,0
2011-05-18,1.69,1.78,1.66,1.67,12725,0
2011-05-19,1.7,1.73,1.7,1.73,839,0
2011-05-20,1.75,1.75,1.75,1.75,200,0
2011-05-23,1.7,1.71,1.58,1.67,2520,0
2011-05-24,1.71,1.75,1.71,1.73,5291,0
2011-05-25,1.75,1.79,1.75,1.79,401,0
2011-05-26,1.64,1.78,1.64,1.78,400,0
2011-05-27,1.77,1.85,1.7,1.8,9917,0
2011-05-31,1.74,1.82,1.69,1.73,5761,0
2011-06-01,1.6,1.71,1.56,1.62,8032,0
2011-06-03,1.57,1.64,1.57,1.64,1724,0
2011-06-06,1.64,1.64,1.55,1.59,2805,0
2011-06-08,1.64,1.64,1.56,1.63,405,0
2011-06-09,1.64,1.64,1.56,1.63,405,0
2011-06-10,1.63,1.63,1.52,1.59,7947,0
2011-06-13,1.5,1.54,1.38,1.41,8900,0
2011-06-15,1.32,1.32,1.32,1.32,660,0
2011-06-16,1.35,1.38,1.28,1.38,3303,0
2011-06-17,1.39,1.62,1.34,1.52,12844,0
2011-06-20,1.45,1.47,1.28,1.28,9607,0
2011-06-21,1.32,1.44,1.31,1.33,3285,0
2011-06-22,1.32,1.33,1.32,1.33,1000,0
2011-06-23,1.31,1.47,1.3,1.4,1100,0
2011-06-24,1.37,1.37,1.37,1.37,1346,0
2011-06-27,1.62,1.62,1.33,1.33,6065,0
2011-06-28,1.36,1.41,1.29,1.33,4260,0
2011-06-29,1.35,1.47,1.35,1.47,598,0
2011-06-30,1.42,1.55,1.42,1.55,5205,0
2011-07-01,1.48,1.48,1.45,1.45,700,0
2011-07-05,1.4,1.4,1.34,1.34,2000,0
2011-07-06,1.28,1.38,1.27,1.27,2318,0
2011-07-07,1.29,1.34,1.27,1.34,940,0
2011-07-08,1.33,1.33,1.33,1.33,105,0
2011-07-11,1.32,1.39,1.28,1.28,7012,0
2011-07-12,1.36,1.36,1.36,1.36,200,0
2011-07-13,1.27,1.31,1.27,1.31,1601,0
2011-07-14,1.27,1.28,1.24,1.24,5299,0
2011-07-15,1.32,1.32,1.29,1.29,1134,0
2011-07-18,1.31,1.31,1.31,1.31,101,0
2011-07-19,1.33,1.33,1.32,1.32,202,0
2011-07-20,1.28,1.28,1.28,1.28,100,0
2011-07-21,1.25,1.25,1.2,1.24,18290,0
2011-07-22,1.2,1.25,1.2,1.2,2543,0
2011-07-25,1.2,1.31,1.2,1.31,3811,0
2011-07-27,1.2,1.27,1.11,1.14,10614,0
2011-07-28,1.14,1.26,1.14,1.26,3761,0
2011-07-29,1.2,1.25,1.1,1.2,900,0
2011-08-01,1.25,1.28,1.25,1.28,499,0
2011-08-02,1.2,1.29,1.16,1.29,501,0
2011-08-03,1.17,1.2,1.1,1.16,6866,0
2011-08-05,1.1,1.14,1.03,1.1,8406,0
2011-08-08,1.02,1.03,1.01,1.02,3373,0
2011-08-09,1.01,1.16,1.01,1.16,1528,0
2011-08-10,1.16,1.16,0.91,0.95,12262,0
2011-08-11,1.03,1.06,0.78,1.02,4943,0
2011-08-12,1.03,1.04,1.03,1.04,684,0
2011-08-15,1.13,1.13,1.04,1.11,1660,0
2011-08-16,1.14,1.14,1.1,1.1,1000,0
2011-08-17,1.13,1.13,1.1,1.1,5504,0
2011-08-18,1.11,1.11,1.1,1.1,800,0
2011-08-19,0.97,1.1,0.97,0.97,1120,0
2011-08-22,0.96,1.09,0.96,1.06,484,0
2011-08-23,1,1.01,0.95,0.95,1760,0
2011-08-24,1,1,1,1,4292,0
2011-08-25,1,1,0.95,0.95,746,0
2011-08-26,0.98,1,0.98,1,1050,0
2011-08-29,1.1,1.1,1.09,1.09,3937,0
2011-08-30,1.09,1.09,1.06,1.06,200,0
2011-08-31,1.01,1.02,1,1,1625,0
2011-09-02,1,1.02,1,1.02,443,0
2011-09-06,1.02,1.02,1,1.02,610,0
2011-09-07,1.01,1.08,1,1,1875,0
2011-09-08,1.02,1.08,1.01,1.08,1168,0
2011-09-09,1,1.09,1,1.09,3086,0
2011-09-12,1.09,1.09,1.01,1.01,301,0
2011-09-13,1,1.09,1,1.07,903,0
2011-09-14,1,1.08,1,1.08,1396,0
2011-09-16,1.04,1.07,0.98,0.98,14670,0
2011-09-19,1.02,1.02,0.98,1.01,2475,0
2011-09-20,1,1.02,1,1.02,201,0
2011-09-21,1,1,1,1,1900,0
2011-09-22,1,1.07,1,1.07,6964,0
2011-09-23,1.08,1.09,0.98,1.09,1482,0
2011-09-26,0.98,0.98,0.98,0.98,1000,0
2011-09-27,0.98,0.98,0.95,0.95,1300,0
2011-09-28,1.06,1.06,0.95,1.01,901,0
2011-09-30,0.95,1.07,0.95,1.07,2840,0
2011-10-06,0.99,0.99,0.99,0.99,12485,0
2011-10-07,0.95,1,0.95,1,17098,0
2011-10-11,1,1,1,1,100,0
2011-10-12,0.92,0.99,0.88,0.99,3539,0
2011-10-13,1,1,0.92,0.99,1900,0
2011-10-14,0.92,0.99,0.92,0.99,1072,0
2011-10-17,0.97,0.99,0.92,0.99,3359,0
2011-10-18,0.98,0.99,0.89,0.99,900,0
2011-10-19,0.92,0.92,0.92,0.92,1302,0
2011-10-20,0.92,0.92,0.92,0.92,109,0
2011-10-21,0.92,0.92,0.79,0.82,4917,0
2011-10-24,0.88,0.9,0.83,0.9,6470,0
2011-10-25,0.9,0.91,0.75,0.91,26908,0
2011-10-26,0.85,0.92,0.85,0.92,801,0
2011-10-27,0.92,0.92,0.9,0.9,1001,0
2011-10-31,0.9,0.92,0.85,0.92,57654,0
2011-11-01,1,1,0.99,0.99,1053,0
2011-11-02,0.9,0.91,0.9,0.91,930,0
2011-11-03,0.92,0.98,0.92,0.98,301,0
2011-11-04,0.95,0.95,0.95,0.95,1100,0
2011-11-07,1,1,0.96,0.96,1466,0
2011-11-08,1,1,0.95,1,5396,0
2011-11-09,0.95,1,0.95,0.95,11517,0
2011-11-11,0.96,0.96,0.96,0.96,598,0
2011-11-14,0.98,0.98,0.98,0.98,800,0
2011-11-15,0.98,1,0.95,1,18216,0
2011-11-16,1.1,1.1,1.05,1.07,3903,0
2011-11-17,1.05,1.07,1.02,1.07,25718,0
2011-11-18,1.25,1.41,1.24,1.25,47527,0
2011-11-21,1.32,1.32,1.21,1.3,4517,0
2011-11-22,1.3,1.3,1.1,1.3,6309,0
2011-11-23,1.3,1.41,1.25,1.25,1727,0
2011-11-28,1.22,1.22,1.2,1.2,1148,0
2011-11-29,1.3,1.3,1.09,1.09,2999,0
2011-11-30,1.2,1.2,1.03,1.05,4668,0
2011-12-01,1.2,1.25,1.1,1.13,6029,0
2011-12-02,1.15,1.15,1.15,1.15,113,0
2011-12-05,1.15,1.15,1.12,1.15,3200,0
2011-12-06,1.27,1.27,1.1,1.1,13812,0
2011-12-07,1.25,1.67,1.24,1.27,39272,0
2011-12-08,1.22,1.49,1.17,1.26,25015,0
2011-12-09,1.35,1.4,1.1,1.12,33490,0
2011-12-12,1.35,1.35,1.15,1.32,443,0
2011-12-13,1.4,1.55,1.15,1.54,33875,0
2011-12-14,1.35,1.57,1.35,1.4,21398,0
2011-12-15,1.56,1.56,1.3,1.39,3357,0
2011-12-16,1.31,1.53,1.31,1.31,200,0
2011-12-19,1.31,1.34,1.3,1.3,1068,0
2011-12-20,1.48,1.48,1.3,1.3,1622,0
2011-12-21,1.28,1.28,1.23,1.23,24067,0
2011-12-22,1.18,1.28,1.18,1.28,7867,0
2011-12-23,1.25,1.46,1.25,1.46,4137,0
2011-12-27,1.39,1.39,1.24,1.28,5558,0
2011-12-28,1.25,1.32,1.25,1.32,1240,0
2011-12-29,1.29,1.29,1.25,1.25,1659,0
2011-12-30,1.2,1.48,1.2,1.25,5566,0
2012-01-03,1.46,1.48,1.4,1.4,2000,0
2012-01-06,1.22,1.28,1.22,1.25,537,0
2012-01-09,1.26,1.28,1.26,1.28,413,0
2012-01-10,1.3,1.3,1.3,1.3,193,0
2012-01-11,1.46,1.46,1.3,1.37,2297,0
2012-01-12,1.46,1.65,1.46,1.65,6000,0
2012-01-13,1.51,1.65,1.3,1.39,5463,0
2012-01-17,1.35,1.59,1.35,1.5,3708,0
2012-01-18,1.44,1.5,1.36,1.5,1661,0
2012-01-19,1.39,1.5,1.35,1.35,3124,0
2012-01-20,1.44,1.5,1.32,1.45,5901,0
2012-01-23,1.41,1.42,1.41,1.42,2508,0
2012-01-25,1.31,1.31,1.31,1.31,250,0
2012-01-26,1.39,1.39,1.31,1.39,1162,0
2012-01-30,1.35,1.35,1.35,1.35,212,0
2012-01-31,1.35,1.5,1.3,1.31,4977,0
2012-02-01,1.26,1.26,1.26,1.26,4297,0
2012-02-02,1.4,1.4,1.39,1.4,1575,0
2012-02-03,1.29,1.38,1.28,1.29,5073,0
2012-02-06,1.34,1.35,1.29,1.29,3700,0
2012-02-08,1.31,1.31,1.29,1.29,3013,0
2012-02-09,1.35,1.39,1.34,1.39,3796,0
2012-02-10,1.32,1.45,1.32,1.45,3500,0
2012-02-13,1.42,1.42,1.42,1.42,200,0
2012-02-14,1.43,1.45,1.31,1.31,2108,0
2012-02-15,1.38,1.38,1.37,1.38,800,0
2012-02-16,1.38,1.38,1.31,1.31,1752,0
2012-02-17,1.45,1.45,1.45,1.45,600,0
2012-02-21,1.45,1.45,1.31,1.31,6600,0
2012-02-22,1.38,1.39,1.32,1.39,485,0
2012-02-23,1.4,1.4,1.4,1.4,2452,0
2012-02-24,1.4,1.4,1.4,1.4,1000,0
2012-02-28,1.4,1.4,1.32,1.4,2706,0
2012-02-29,1.32,1.39,1.32,1.39,922,0
2012-03-01,1.35,1.35,1.35,1.35,200,0
2012-03-02,1.35,1.35,1.35,1.35,2100,0
2012-03-05,1.35,1.35,1.3,1.35,2739,0
2012-03-06,1.3,1.34,1.3,1.3,3705,0
2012-03-07,1.35,1.35,1.31,1.31,1846,0
2012-03-09,1.33,1.39,1.33,1.33,9400,0
2012-03-13,1.29,1.35,1.29,1.35,2201,0
2012-03-15,1.29,1.35,1.29,1.3,1014,0
2012-03-16,1.3,1.35,1.3,1.35,5359,0
2012-03-19,1.35,1.38,1.24,1.38,1470,0
2012-03-20,1.3,1.3,1.3,1.3,4690,0
2012-03-21,1.32,1.35,1.28,1.35,3625,0
2012-03-23,1.35,1.35,1.35,1.35,1207,0
2012-03-26,1.35,1.35,1.31,1.32,1872,0
2012-03-27,1.33,1.33,1.25,1.25,2115,0
2012-03-28,1.26,1.33,1.26,1.33,2835,0
2012-03-29,1.3,1.35,1.3,1.35,7269,0
2012-03-30,1.34,1.59,1.3132,1.59,15665,0
2012-04-02,1.49,1.5,1.49,1.5,600,0
2012-04-03,1.45,1.5,1.41,1.5,751,0
2012-04-04,1.5,1.5,1.5,1.5,100,0
2012-04-05,1.5,1.5,1.48,1.48,800,0
2012-04-09,1.36,1.38,1.35,1.38,2624,0
2012-04-10,1.38,1.42,1.21,1.23,500,0
2012-04-11,1.3,1.5,1.3,1.45,23692,0
2012-04-12,1.47,1.55,1.31,1.31,6300,0
2012-04-13,1.49,1.59,1.49,1.59,923,0
2012-04-16,1.52,1.64,1.37,1.63,10252,0
2012-04-17,1.64,1.68,1.47,1.67,2640,0
2012-04-18,1.68,1.68,1.5,1.68,1600,0
2012-04-19,1.67,1.72,1.67,1.7,6355,0
2012-04-20,1.7,1.7,1.51,1.54,2145,0
2012-04-24,1.65,1.65,1.6,1.63,751,0
2012-04-25,1.65,1.72,1.61,1.61,2600,0
2012-04-26,1.54,1.56,1.54,1.56,1059,0
2012-04-30,1.65,1.65,1.3401,1.3401,10046,0
2012-05-01,1.41,1.69,1.41,1.65,3680,0
2012-05-02,1.69,1.72,1.65,1.72,10330,0
2012-05-03,1.65,1.72,1.65,1.72,200,0
2012-05-04,1.65,1.74,1.65,1.74,1000,0
2012-05-07,1.75,1.75,1.54,1.55,8835,0
2012-05-08,1.7,1.72,1.59,1.72,4864,0
2012-05-09,1.53,1.75,1.51,1.61,2189,0
2012-05-10,1.74,1.76,1.58,1.58,3100,0
2012-05-11,1.57,1.74,1.57,1.74,212,0
2012-05-14,1.59,1.63,1.48,1.54,3090,0
2012-05-15,1.52,1.52,1.52,1.52,171,0
2012-05-16,1.57,1.7,1.55,1.7,1744,0
2012-05-17,1.7,1.7,1.51,1.7,500,0
2012-05-18,1.55,1.7,1.55,1.59,1425,0
2012-05-21,1.66,1.68,1.46,1.68,2422,0
2012-05-22,1.5,1.57,1.5,1.55,2936,0
2012-05-23,1.59,1.59,1.49,1.49,7600,0
2012-05-24,1.49,1.58,1.43,1.43,4442,0
2012-05-25,1.43,1.43,1.42,1.42,3842,0
2012-05-31,1.55,1.56,1.55,1.56,1029,0
2012-06-01,1.5,1.69,1.5,1.69,6200,0
2012-06-04,1.68,1.69,1.67,1.67,6834,0
2012-06-05,1.69,1.69,1.54,1.54,1051,0
2012-06-06,1.58,1.69,1.54,1.69,1723,0
2012-06-07,1.68,1.68,1.62,1.65,333,0
2012-06-08,1.67,1.7,1.6,1.6,2005,0
2012-06-11,1.6,1.68,1.6,1.68,2411,0
2012-06-12,1.55,1.6,1.47,1.6,1539,0
2012-06-13,1.68,1.68,1.45,1.6,931,0
2012-06-14,1.59,1.7,1.59,1.61,2068,0
2012-06-15,1.62,1.62,1.46,1.59,2607,0
2012-06-18,1.57,1.6,1.42,1.6,3041,0
2012-06-19,1.44,1.63,1.44,1.6,1530,0
2012-06-20,1.61,1.63,1.42,1.6,2097,0
2012-06-21,1.45,1.64,1.42,1.6,6180,0
2012-06-22,1.55,1.6,1.55,1.6,10940,0
2012-06-25,1.55,1.59,1.55,1.59,1122,0
2012-06-26,1.6,1.84,1.6,1.84,11847,0
2012-06-27,1.85,2,1.85,1.95,11669,0
2012-06-28,1.98,1.98,1.82,1.97,3150,0
2012-06-29,1.93,1.98,1.81,1.81,1000,0
2012-07-02,1.9,2,1.9,1.98,2731,0
2012-07-03,2,2,1.99,1.99,1150,0
2012-07-05,2,2,2,2,738,0
2012-07-06,2,2.05,1.9,1.9,1850,0
2012-07-09,1.95,1.95,1.9,1.9,950,0
2012-07-10,1.92,1.92,1.8,1.89,6072,0
2012-07-11,1.88,2.06,1.8,2.06,627,0
2012-07-12,2.04,2.08,2.03,2.08,4722,0
2012-07-13,2.09,2.15,2.07,2.1399,1503,0
2012-07-16,2.18,2.3,2.16,2.19,12300,0
2012-07-17,2.25,2.5,2.18,2.18,13928,0
2012-07-18,2.21,2.5,2.21,2.49,10962,0
2012-07-19,2.5,2.7,2.48,2.66,8986,0
2012-07-20,2.75,2.75,2.03,2.67,16006,0
2012-07-23,2.66,2.74,2.33,2.67,6348,0
2012-07-25,2.42,3.09,2.35,3.03,26360,0
2012-07-26,3.09,3.09,2.8,2.9,11571,0
2012-07-27,2.74,2.75,2.48,2.69,3044,0
2012-07-30,2.68,2.68,2.41,2.55,11734,0
2012-07-31,2.5,2.5,2.4,2.5,22373,0
2012-08-01,2.26,2.3,2.26,2.3,3205,0
2012-08-02,2.15,2.15,2.15,2.15,128,0
2012-08-03,2.09,2.09,1.98,1.98,1680,0
2012-08-06,1.95,1.97,1.56,1.85,15337,0
2012-08-07,1.8,1.8,1.7,1.7,2981,0
2012-08-08,1.7,2.5,1.69,2.1,13185,0
2012-08-09,2.1,2.44,1.69,2.44,11897,0
2012-08-10,2.44,2.44,2.39,2.4,2250,0
2012-08-13,2.4,2.41,2.35,2.35,9630,0
2012-08-14,2.23,2.39,2.19,2.22,2925,0
2012-08-15,2.39,2.39,2.39,2.39,101,0
2012-08-16,2.34,2.4,2.1,2.3999,1406,0
2012-08-17,2.4,2.4,2.4,2.4,1600,0
2012-08-20,2.2,2.3,2.2,2.3,2513,0
2012-08-22,2.3,2.39,2.09,2.2,9331,0
2012-08-23,2.24,2.4,2.24,2.4,5392,0
2012-08-28,2.12,2.35,2.12,2.35,2431,0
2012-08-29,2.22,2.33,2.22,2.33,903,0
2012-08-31,2.22,2.24,2.14,2.14,1127,0
2012-09-04,2.14,2.31,2.14,2.29,1881,0
2012-09-05,2.12,2.12,2.07,2.07,2000,0
2012-09-06,2.13,2.255,2.12,2.255,1601,0
2012-09-07,2.19,2.19,2.09,2.149,3268,0
2012-09-10,2.15,2.2483,2.12,2.1827,4421,0
2012-09-11,2.07,2.19,2.0217,2.19,2503,0
2012-09-13,2.18,2.18,2.18,2.18,300,0
2012-09-14,2.17,2.2482,2.17,2.2482,3800,0
2012-09-17,2.25,2.25,2.13,2.13,800,0
2012-09-18,2.1301,2.1301,2.1301,2.1301,127,0
2012-09-19,2.1,2.1401,2.1,2.1401,456,0
2012-09-20,2.12,2.146,2.12,2.12,2814,0
2012-09-21,2.12,2.32,2.12,2.32,5099,0
2012-09-25,2.24,2.24,2.24,2.24,300,0
2012-09-26,2.25,2.25,2.24,2.25,3268,0
2012-09-28,2.24,2.25,2.24,2.24,6861,0
2012-10-01,2.24,2.25,2.2,2.25,6711,0
2012-10-02,2.0401,2.2184,2.0401,2.2184,1192,0
2012-10-03,2.22,2.22,2.03,2.18,2500,0
2012-10-04,2.15,2.15,2.0525,2.12,1100,0
2012-10-05,2.06,2.17,2.01,2.03,2227,0
2012-10-08,2.1013,2.11,2.0575,2.0575,800,0
2012-10-09,2.13,2.19,2.05,2.05,3213,0
2012-10-10,2.04,2.06,2.04,2.06,1216,0
2012-10-11,2.15,2.21,2.01,2.05,7217,0
2012-10-12,2.1,2.1,2.01,2.0483,2444,0
2012-10-15,2.04,2.04,1.89,1.92,4100,0
2012-10-16,1.9,1.9,1.9,1.9,474,0
2012-10-17,1.9,1.93,1.88,1.88,950,0
2012-10-19,1.88,1.88,1.88,1.88,732,0
2012-10-22,1.88,1.95,1.88,1.9499,1043,0
2012-10-23,1.88,1.88,1.88,1.88,120,0
2012-10-24,1.9499,1.9499,1.9499,1.9499,101,0
2012-10-25,1.93,1.95,1.93,1.95,500,0
2012-10-26,1.98,1.98,1.98,1.98,400,0
2012-10-31,1.99,2,1.986,1.986,1700,0
2012-11-01,1.95,1.96,1.85,1.85,4052,0
2012-11-02,1.9,1.95,1.9,1.95,300,0
2012-11-05,1.95,1.95,1.8,1.9483,5692,0
2012-11-06,1.99,1.99,1.82,1.85,4033,0
2012-11-07,1.87,1.87,1.8,1.8,3000,0
2012-11-08,1.8,1.8,1.8,1.8,589,0
2012-11-09,1.8,1.84,1.28,1.73,29902,0
2012-11-13,1.67,1.8,1.43,1.58,3700,0
2012-11-14,1.41,1.55,1.28,1.55,4200,0
2012-11-15,1.29,1.502,1.2,1.2,6190,0
2012-11-16,1.38,1.49,1.19,1.29,3300,0
2012-11-19,1.49,1.49,1.3,1.33,6320,0
2012-11-21,1.33,1.33,1.33,1.33,1948,0
2012-11-26,1.3301,1.3301,1.25,1.25,1274,0
2012-11-27,1.2907,1.3,1.2907,1.3,7400,0
2012-11-28,1.22,1.22,1.22,1.22,222,0
2012-11-29,1.22,1.2201,1.22,1.2201,980,0
2012-11-30,1.21,1.2249,1.2,1.2199,2005,0
2012-12-03,1.29,1.3,1.2,1.2199,9690,0
2012-12-04,1.24,1.24,1.2,1.2101,4996,0
2012-12-06,1.2001,1.25,1.2001,1.21,2500,0
2012-12-07,1.21,1.21,1.21,1.21,100,0
2012-12-10,1.23,1.49,1.23,1.49,700,0
2012-12-11,1.35,1.35,1.25,1.25,1731,0
2012-12-12,1.23,1.2501,1.23,1.2501,4900,0
2012-12-13,1.26,1.49,1.2,1.4799,12164,0
2012-12-14,1.46,1.48,1.06,1.11,12637,0
2012-12-17,1.2,1.21,1.0022,1.21,18888,0
2012-12-18,1.2,1.2,1.08,1.09,9697,0
2012-12-19,1.15,1.23,0.95,1.15,47789,0
2012-12-20,1.03,1.19,1.01,1.1001,13400,0
2012-12-21,1.115,1.17,1.011,1.17,6606,0
2012-12-24,1.2,1.22,1.08,1.08,12320,0
2012-12-26,1.038,1.14,1.038,1.1036,2690,0
2012-12-27,1.17,1.17,1.02,1.02,3873,0
2012-12-28,1.11,1.27,1.09,1.12,9280,0
2012-12-31,1.24,1.29,1.1,1.1999,23012,0
2013-01-02,1.4,1.4,1.17,1.35,7896,0
2013-01-03,1.36,1.37,1.273,1.273,2000,0
2013-01-04,1.31,1.42,1.25,1.4,15040,0
2013-01-07,1.2401,1.4299,1.2401,1.4299,9030,0
2013-01-08,1.37,1.5,1.37,1.47,4900,0
2013-01-09,1.3701,1.4899,1.37,1.4899,1203,0
2013-01-11,1.35,1.49,1.35,1.3501,7000,0
2013-01-14,1.41,1.46,1.36,1.36,2540,0
2013-01-15,1.3,1.39,1.17,1.35,19250,0
2013-01-16,1.35,1.3501,1.17,1.26,7817,0
2013-01-17,1.27,1.27,1.17,1.21,31027,0
2013-01-18,1.29,1.46,1.29,1.3,31909,0
2013-01-22,1.31,1.5,1.22,1.26,17763,0
2013-01-23,1.27,1.35,1.26,1.35,1267,0
2013-01-24,1.27,1.5,1.27,1.47,27436,0
2013-01-25,1.46,1.69,1.29,1.64,38627,0
2013-01-28,1.5602,1.6,1.3826,1.5,5110,0
2013-01-29,1.5,1.57,1.45,1.48,7425,0
2013-01-31,1.49,1.53,1.48,1.53,7054,0
2013-02-01,1.49,1.6322,1.4485,1.51,21463,0
2013-02-04,1.56,1.56,1.45,1.45,2254,0
2013-02-05,1.46,1.62,1.45,1.45,11427,0
2013-02-06,1.46,1.49,1.41,1.41,7416,0
2013-02-07,1.48,1.49,1.43,1.49,4500,0
2013-02-08,1.49,1.5,1.41,1.41,3825,0
2013-02-11,1.47,1.61,1.45,1.58,9368,0
2013-02-12,1.54,1.57,1.41,1.57,16175,0
2013-02-13,1.48,1.5,1.43,1.43,2143,0
2013-02-14,1.4122,1.5499,1.41,1.5499,3530,0
2013-02-15,1.57,1.85,1.45,1.8499,35387,0
2013-02-19,1.85,1.85,1.8,1.8,45528,0
2013-02-20,1.8,1.8,1.71,1.71,6200,0
2013-02-21,1.7,1.7,1.5701,1.63,4700,0
2013-02-22,1.62,1.75,1.62,1.63,1245,0
2013-02-25,1.6536,1.6536,1.42,1.42,5201,0
2013-02-26,1.65,1.65,1.65,1.65,200,0
2013-02-27,1.69,1.69,1.49,1.52,20330,0
2013-02-28,1.45,1.466,1.43,1.4522,6720,0
2013-03-01,1.53,1.69,1.49,1.6362,13100,0
2013-03-04,1.62,1.62,1.36,1.6,22038,0
2013-03-05,1.58,1.58,1.45,1.53,1631,0
2013-03-06,1.54,1.54,1.5,1.52,3301,0
2013-03-07,1.49,1.49,1.45,1.46,20706,0
2013-03-08,1.48,1.48,1.36,1.4283,7687,0
2013-03-11,1.46,1.51,1.46,1.51,7328,0
2013-03-12,1.51,1.5123,1.51,1.5123,1436,0
2013-03-13,1.51,1.54,1.48,1.54,900,0
2013-03-14,1.54,1.65,1.54,1.6405,9076,0
2013-03-15,1.57,1.73,1.49,1.73,4538,0
2013-03-18,1.6,1.6775,1.56,1.56,1900,0
2013-03-19,1.57,1.62,1.54,1.6,9248,0
2013-03-20,1.53,1.6,1.46,1.59,11636,0
2013-03-21,1.48,1.59,1.42,1.58,9650,0
2013-03-22,1.52,1.63,1.52,1.6,5616,0
2013-03-25,1.534,1.62,1.534,1.584,1875,0
2013-03-26,1.59,1.6,1.59,1.6,3299,0
2013-03-27,1.56,1.56,1.56,1.56,100,0
2013-03-28,1.5,1.5,1.5,1.5,4800,0
2013-04-01,1.46,1.4601,1.41,1.41,12198,0
2013-04-02,1.43,1.43,1.42,1.42,2270,0
2013-04-03,1.42,1.42,1.42,1.42,700,0
2013-04-04,1.44,1.46,1.41,1.4101,4800,0
2013-04-05,1.41,1.444,1.35,1.43,14619,0
2013-04-08,1.4,1.435,1.37,1.39,7468,0
2013-04-09,1.38,1.38,1.38,1.38,100,0
2013-04-10,1.38,1.4221,1.3799,1.4221,4348,0
2013-04-11,1.38,1.44,1.38,1.44,23850,0
2013-04-12,1.4299,1.4299,1.41,1.42,8383,0
2013-04-15,1.41,1.42,1.35,1.38,16730,0
2013-04-17,1.37,1.37,1.37,1.37,200,0
2013-04-18,1.41,1.49,1.4,1.4,1300,0
2013-04-19,1.47,1.53,1.47,1.53,200,0
2013-04-22,1.49,1.49,1.41,1.42,500,0
2013-04-26,1.5,1.5,1.5,1.5,200,0
2013-04-29,1.49,1.49,1.34,1.35,5570,0
2013-04-30,1.33,1.39,1.33,1.35,9277,0
2013-05-01,1.38,1.45,1.35,1.36,11901,0
2013-05-02,1.36,1.36,1.3,1.35,13899,0
2013-05-03,1.35,1.49,1.31,1.34,6463,0
2013-05-06,1.33,1.4594,1.32,1.35,2750,0
2013-05-07,1.33,1.44,1.33,1.4192,4893,0
2013-05-09,1.43,1.4601,1.43,1.44,10600,0
2013-05-13,1.42,1.4328,1.37,1.4,8682,0
2013-05-14,1.43,1.45,1.43,1.43,4580,0
2013-05-15,1.44,1.44,1.431,1.44,4813,0
2013-05-16,1.44,1.44,1.37,1.43,639,0
2013-05-17,1.49,1.5,1.46,1.46,1900,0
2013-05-20,1.55,1.57,1.47,1.52,7976,0
2013-05-21,1.65,1.65,1.52,1.52,10618,0
2013-05-22,1.56,1.56,1.48,1.52,1525,0
2013-05-23,1.41,1.64,1.41,1.53,6273,0
2013-05-24,1.52,1.52,1.52,1.52,375,0
2013-05-28,1.52,1.58,1.52,1.53,12505,0
2013-05-29,1.6,1.6,1.54,1.54,8800,0
2013-05-30,1.4797,1.4797,1.4797,1.4797,400,0
2013-05-31,1.46,1.53,1.46,1.5,342,0
2013-06-03,1.4,1.55,1.4,1.4,16187,0
2013-06-04,1.43,1.43,1.43,1.43,350,0
2013-06-05,1.43,1.48,1.43,1.48,448,0
2013-06-06,1.48,1.65,1.4201,1.4201,13562,0
2013-06-07,1.45,1.52,1.44,1.44,3100,0
2013-06-10,1.5,1.5499,1.416,1.44,7600,0
2013-06-11,1.46,1.46,1.44,1.44,2423,0
2013-06-13,1.44,1.44,1.44,1.44,100,0
2013-06-14,1.44,1.44,1.3001,1.4,4819,0
2013-06-17,1.34,1.43,1.34,1.37,1730,0
2013-06-18,1.33,1.48,1.33,1.4,9837,0
2013-06-19,1.49,1.5,1.46,1.49,3040,0
2013-06-20,1.52,1.53,1.43,1.43,5385,0
2013-06-21,1.37,1.46,1.37,1.45,2145,0
2013-06-24,1.3701,1.3701,1.18,1.2,23755,0
2013-06-25,1.31,1.33,1.16,1.23,18894,0
2013-06-26,1.23,1.36,1.17,1.34,24658,0
2013-06-27,1.31,1.49,1.16,1.4,20272,0
2013-06-28,1.4192,1.4192,1.4192,1.4192,100,0
2013-07-01,1.42,1.42,1.32,1.35,7487,0
2013-07-02,1.45,1.45,1.44,1.44,600,0
2013-07-03,1.31,1.3489,1.31,1.3489,972,0
2013-07-05,1.35,1.465,1.35,1.465,1486,0
2013-07-08,1.43,1.46,1.4001,1.4001,3525,0
2013-07-09,1.45,1.48,1.35,1.47,3544,0
2013-07-10,1.43,1.43,1.35,1.4,2300,0
2013-07-11,1.49,1.77,1.49,1.6,23378,0
2013-07-12,1.42,1.6,1.33,1.488,12345,0
2013-07-15,1.49,1.6,1.38,1.55,8397,0
2013-07-16,1.55,1.6,1.5,1.6,8915,0
2013-07-17,1.4818,1.84,1.4818,1.84,2349,0
2013-07-18,1.7899,1.7899,1.7899,1.7899,150,0
2013-07-19,1.62,1.77,1.51,1.751,6270,0
2013-07-22,1.8,1.8,1.78,1.8,4116,0
2013-07-23,1.61,1.79,1.61,1.79,201,0
2013-07-24,1.84,1.84,1.79,1.8,900,0
2013-07-25,1.85,1.9,1.8,1.8,6500,0
2013-07-26,1.85,1.85,1.8499,1.85,1100,0
2013-07-29,1.85,1.98,1.85,1.9,18359,0
2013-07-30,1.88,1.96,1.88,1.92,1625,0
2013-07-31,1.93,1.99,1.8199,1.8199,10708,0
2013-08-01,1.7501,1.8128,1.7501,1.8128,3011,0
2013-08-02,1.81,1.81,1.8,1.8,3800,0
2013-08-05,1.799,1.815,1.65,1.68,39000,0
2013-08-06,1.65,1.69,1.65,1.65,5800,0
2013-08-07,1.65,1.6694,1.64,1.6694,3400,0
2013-08-08,1.64,1.6401,1.59,1.61,5200,0
2013-08-09,1.65,1.68,1.46,1.48,5900,0
2013-08-12,1.47,1.49,1.45,1.49,4692,0
2013-08-13,1.47,1.49,1.47,1.49,2583,0
2013-08-14,1.5,1.55,1.5,1.55,7795,0
2013-08-15,1.58,1.65,1.58,1.6499,3400,0
2013-08-16,1.6,1.6,1.57,1.6,6500,0
2013-08-19,1.6,1.7,1.6,1.6,11925,0
2013-08-20,1.6201,1.6201,1.6,1.6201,2600,0
2013-08-22,1.55,1.55,1.5,1.5,5200,0
2013-08-23,1.51,1.51,1.499,1.5,2700,0
2013-08-26,1.5,1.5,1.45,1.45,10200,0
2013-08-27,1.49,1.5,1.46,1.46,12200,0
2013-08-28,1.48,1.5,1.4601,1.4601,5958,0
2013-08-29,1.46,1.47,1.46,1.46,5107,0
2013-08-30,1.47,1.5,1.46,1.47,2580,0
2013-09-03,1.5,1.5,1.5,1.5,100,0
2013-09-04,1.5,1.54,1.35,1.41,23417,0
2013-09-05,1.44,1.44,1.4,1.41,5783,0
2013-09-06,1.45,1.47,1.44,1.44,1400,0
2013-09-09,1.44,1.44,1.4202,1.4202,5014,0
2013-09-10,1.42,1.49,1.42,1.43,11495,0
2013-09-11,1.43,1.4345,1.41,1.41,1398,0
2013-09-12,1.43,1.43,1.4,1.42,8695,0
2013-09-13,1.4,1.42,1.4,1.4,4333,0
2013-09-16,1.4299,1.45,1.4299,1.43,6915,0
2013-09-17,1.44,1.57,1.41,1.41,11053,0
2013-09-18,1.45,1.45,1.4,1.45,3226,0
2013-09-19,1.43,1.45,1.43,1.4301,2554,0
2013-09-20,1.39,1.46,1.39,1.39,5864,0
2013-09-23,1.39,1.4,1.39,1.39,3456,0
2013-09-24,1.4,1.4,1.37,1.37,10900,0
2013-09-25,1.37,1.39,1.37,1.39,1000,0
2013-09-27,1.38,1.38,1.36,1.36,6600,0
2013-09-30,1.36,1.36,1.36,1.36,3500,0
2013-10-01,1.34,1.34,1.34,1.34,3800,0
2013-10-02,1.39,1.54,1.39,1.52,17400,0
2013-10-03,1.69,1.69,1.5,1.52,5000,0
2013-10-04,1.5,1.6,1.34,1.41,15000,0
2013-10-07,1.41,1.67,1.41,1.66,9000,0
2013-10-08,1.63,1.63,1.5,1.5,2800,0
2013-10-09,1.66,1.66,1.56,1.59,6000,0
2013-10-10,1.67,1.72,1.52,1.52,15200,0
2013-10-11,1.55,1.71,1.53,1.53,8500,0
2013-10-14,1.59,1.59,1.59,1.59,500,0
2013-10-15,1.64,1.71,1.64,1.69,1000,0
2013-10-17,1.61,1.73,1.61,1.71,5698,0
2013-10-18,1.71,1.72,1.71,1.71,3000,0
2013-10-21,1.66,1.75,1.66,1.75,1200,0
2013-10-22,1.66,1.75,1.6,1.69,4700,0
2013-10-23,1.65,1.74,1.65,1.66,3000,0
2013-10-24,1.74,1.75,1.62,1.69,18600,0
2013-10-25,1.69,1.69,1.62,1.62,5400,0
2013-10-28,1.6,1.62,1.6,1.62,2200,0
2013-10-29,1.62,1.66,1.58,1.58,9000,0
2013-10-30,1.54,1.55,1.54,1.55,4600,0
2013-10-31,1.57,1.57,1.53,1.54,5894,0
2013-11-01,1.52,1.52,1.41,1.41,18400,0
2013-11-04,1.43,1.43,1.35,1.36,23300,0
2013-11-05,1.39,1.41,1.37,1.39,10200,0
2013-11-06,1.41,1.41,1.41,1.41,2000,0
2013-11-07,1.35,1.4,1.3,1.35,18900,0
2013-11-08,1.32,1.4,1.32,1.35,8285,0
2013-11-12,1.36,1.39,1.31,1.34,5500,0
2013-11-13,1.37,1.43,1.37,1.41,28200,0
2013-11-14,1.49,1.49,1.37,1.46,23300,0
2013-11-15,1.41,1.48,1.36,1.43,7255,0
2013-11-18,1.41,1.44,1.36,1.43,5800,0
2013-11-19,1.59,1.71,1.44,1.47,15700,0
2013-11-20,1.44,1.54,1.44,1.5,2200,0
2013-11-21,1.46,1.495,1.45,1.451,6172,0
2013-11-22,1.49,1.49,1.45,1.45,6800,0
2013-11-25,1.5,1.52,1.36,1.4201,45124,0
2013-11-26,1.44,1.53,1.4,1.46,5800,0
2013-11-27,1.57,1.57,1.42,1.42,36198,0
2013-11-29,1.42,1.44,1.4199,1.44,1849,0
2013-12-02,1.43,1.43,1.3992,1.3992,1167,0
2013-12-03,1.43,1.49,1.43,1.49,5400,0
2013-12-04,1.46,1.46,1.44,1.44,2200,0
2013-12-05,1.4,1.44,1.4,1.44,1800,0
2013-12-06,1.45,1.48,1.45,1.48,200,0
2013-12-09,1.41,1.43,1.36,1.39,5100,0
2013-12-10,1.41,1.41,1.35,1.35,5210,0
2013-12-11,1.38,1.45,1.38,1.45,2100,0
2013-12-12,1.36,1.4,1.36,1.38,1500,0
2013-12-13,1.4,1.45,1.4,1.41,5200,0
2013-12-16,1.37,1.44,1.35,1.44,63400,0
2013-12-17,1.45,1.45,1.32,1.37,11700,0
2013-12-18,1.33,1.37,1.32,1.37,14200,0
2013-12-19,1.3,1.4,1.3,1.4,6217,0
2013-12-20,1.33,1.41,1.33,1.36,8500,0
2013-12-23,1.35,1.36,1.33,1.36,8900,0
2013-12-24,1.33,1.39,1.33,1.39,1400,0
2013-12-26,1.4,1.4,1.37,1.37,7700,0
2013-12-27,1.38,1.38,1.36,1.36,6400,0
2013-12-30,1.35,1.39,1.3,1.39,12100,0
2013-12-31,1.35,1.39,1.33,1.38,33600,0
2014-01-02,1.39,1.4,1.389,1.4,5880,0
2014-01-03,1.34,1.4,1.34,1.3999,6942,0
2014-01-06,1.4,1.4,1.35,1.3501,2860,0
2014-01-07,1.35,1.39,1.35,1.39,2400,0
2014-01-08,1.4,1.49,1.4,1.42,1200,0
2014-01-09,1.49,1.49,1.44,1.4897,13101,0
2014-01-10,1.5,1.5,1.45,1.4904,11843,0
2014-01-13,1.49,1.5,1.46,1.46,6000,0
2014-01-14,1.49,1.59,1.48,1.5899,23286,0
2014-01-15,1.59,1.59,1.53,1.56,6900,0
2014-01-16,1.45,1.51,1.44,1.51,10300,0
2014-01-17,1.49,1.54,1.49,1.53,4500,0
2014-01-21,1.55,1.7,1.55,1.65,16344,0
2014-01-22,1.68,1.68,1.56,1.56,34200,0
2014-01-23,1.66,1.66,1.58,1.66,1200,0
2014-01-24,1.66,1.66,1.66,1.66,1900,0
2014-01-27,1.57,1.57,1.56,1.56,1900,0
2014-01-28,1.58,1.63,1.57,1.57,4800,0
2014-01-29,1.571,1.588,1.49,1.49,5785,0
2014-01-31,1.47,1.66,1.44,1.47,13200,0
2014-02-04,1.5001,1.65,1.5,1.5001,16228,0
2014-02-06,1.51,1.51,1.5,1.505,2312,0
2014-02-07,1.46,1.46,1.46,1.46,124,0
2014-02-10,1.46,1.59,1.4,1.46,35520,0
2014-02-11,1.44,1.58,1.4201,1.49,31948,0
2014-02-12,1.46,1.59,1.46,1.5,12500,0
2014-02-13,1.57,1.57,1.46,1.46,2092,0
2014-02-14,1.461,1.476,1.46,1.476,2029,0
2014-02-18,1.48,1.5545,1.47,1.5545,5800,0
2014-02-19,1.48,1.58,1.48,1.58,4092,0
2014-02-20,1.59,1.97,1.589,1.84,126590,0
2014-02-21,1.85,2.1,1.85,2.1,74120,0
2014-02-24,2.37,3.5,2.1,2.99,264688,0
2014-02-25,3.09,3.09,2.5,2.9,190955,0
2014-02-26,2.8,2.8,2.53,2.65,31365,0
2014-02-27,2.64,2.65,2.35,2.3904,29499,0
2014-02-28,2.56,2.8299,2.38,2.46,43263,0
2014-03-03,2.55,2.6,2.41,2.41,23365,0
2014-03-04,2.3,2.56,2.3,2.49,28558,0
2014-03-05,2.49,2.56,2.41,2.5,18636,0
2014-03-06,2.5,2.7899,2.48,2.68,46809,0
2014-03-07,2.63,3,2.51,2.8999,79382,0
2014-03-10,2.9,3.0299,2.8601,3,25983,0
2014-03-11,3.0345,3.15,2.651,2.78,39585,0
2014-03-12,2.75,2.9225,2.65,2.76,8809,0
2014-03-13,2.8,2.9,2.58,2.74,21355,0
2014-03-14,2.69,2.89,2.65,2.89,8259,0
2014-03-17,2.7,2.96,2.7,2.82,14744,0
2014-03-18,2.84,2.97,2.82,2.9,12049,0
2014-03-19,2.97,2.9787,2.7942,2.88,15188,0
2014-03-20,2.8,2.91,2.731,2.91,6138,0
2014-03-21,2.98,3,2.85,3,19677,0
2014-03-24,3,3,2.78,2.89,13868,0
2014-03-25,2.97,3.1499,2.8401,3.14,31070,0
2014-03-26,3.16,3.19,3.02,3.05,15600,0
2014-03-27,3.07,3.18,3.05,3.18,3914,0
2014-03-28,3.12,3.15,3.0996,3.15,3306,0
2014-03-31,3.1999,3.3999,3.12,3.3,24714,0
2014-04-01,3.37,3.41,3.16,3.3995,15610,0
2014-04-02,3.3999,3.879,3.3999,3.5,59272,0
2014-04-03,3.59,3.59,3.41,3.48,18952,0
2014-04-04,3.5,3.5,3.15,3.15,36371,0
2014-04-07,3.1601,3.1899,3,3.15,11370,0
2014-04-08,3.13,3.15,3,3.13,16229,0
2014-04-09,3.12,3.13,2.92,3.1,3168,0
2014-04-10,3.08,3.09,2.9101,3.07,3385,0
2014-04-11,2.9004,3.0499,2.9,2.99,3895,0
2014-04-14,2.98,3,2.9,2.9,6970,0
2014-04-15,2.911,2.95,2.911,2.95,2705,0
2014-04-16,2.95,3.1,2.91,2.91,16712,0
2014-04-17,2.98,2.98,2.9001,2.9001,319,0
2014-04-21,2.92,2.9799,2.9,2.9799,12410,0
2014-04-22,2.95,3.04,2.94,2.94,7443,0
2014-04-23,2.91,2.95,2.9,2.95,4200,0
2014-04-24,3,3.159,3,3.1,3100,0
2014-04-25,3.06,3.08,2.91,2.93,3800,0
2014-04-28,2.95,2.9507,2.93,2.94,9882,0
2014-04-29,2.87,2.87,2.81,2.81,1344,0
2014-04-30,2.71,2.74,2.56,2.61,15885,0
2014-05-01,2.66,2.66,2.3299,2.33,4109,0
2014-05-02,2.42,2.42,2.34,2.35,8596,0
2014-05-05,2.35,2.353,2.25,2.26,10195,0
2014-05-06,2.32,2.32,1.9801,2.0125,6437,0
2014-05-07,2.06,2.24,1.95,2.17,15327,0
2014-05-08,2.22,2.2501,2.2199,2.25,14083,0
2014-05-09,2.26,2.26,2.25,2.25,2992,0
2014-05-12,2.26,2.29,2.25,2.25,5495,0
2014-05-13,2.3,2.369,2.25,2.25,4613,0
2014-05-14,2.25,2.25,2.23,2.23,2177,0
2014-05-15,2.24,2.24,2.23,2.23,460,0
2014-05-16,2.22,2.22,2.15,2.1754,7200,0
2014-05-19,2.2,2.5,2.2,2.42,42400,0
2014-05-20,2.32,2.35,2.22,2.29,5796,0
2014-05-21,2.2302,2.3,2.2101,2.2338,2782,0
2014-05-22,2.25,2.25,2.23,2.23,2600,0
2014-05-23,2.22,2.31,2.22,2.28,5050,0
2014-05-27,2.29,2.45,2.29,2.3999,3376,0
2014-05-28,2.5,2.5,2.35,2.36,6517,0
2014-05-29,2.3101,2.45,2.302,2.4,14349,0
2014-05-30,2.3,2.3,2.26,2.26,1033,0
2014-06-02,2.4455,2.5,2.2301,2.31,44659,0
2014-06-03,2.33,2.35,2.32,2.34,2680,0
2014-06-05,2.3,2.3,2.3,2.3,468,0
2014-06-06,2.3,2.35,2.22,2.23,6760,0
2014-06-09,2.28,2.46,2.28,2.36,2297,0
2014-06-10,2.45,2.46,2.45,2.46,500,0
2014-06-11,2.29,2.35,2.28,2.3,7925,0
2014-06-12,2.25,2.25,2.2498,2.25,2280,0
2014-06-13,2.24,2.24,2.13,2.15,17847,0
2014-06-16,2.07,2.19,2,2,8147,0
2014-06-17,2,2.08,1.95,1.96,39277,0
2014-06-18,2.0001,2.012,1.96,2,4495,0
2014-06-19,1.99,1.99,1.92,1.97,10894,0
2014-06-20,1.9466,1.9799,1.92,1.92,7560,0
2014-06-23,1.95,1.95,1.79,1.79,23906,0
2014-06-24,1.8,1.8,1.75,1.75,20273,0
2014-06-25,1.75,1.79,1.75,1.75,6546,0
2014-06-26,1.75,1.8,1.75,1.8,6684,0
2014-06-27,1.79,1.79,1.76,1.78,1829,0
2014-06-30,1.75,1.79,1.75,1.75,9443,0
2014-07-01,1.789,1.789,1.69,1.73,31384,0
2014-07-02,1.71,1.71,1.69,1.69,18700,0
2014-07-03,1.73,1.77,1.73,1.73,4381,0
2014-07-07,1.73,1.75,1.7,1.7,9032,0
2014-07-08,1.68,1.68,1.63,1.64,17990,0
2014-07-09,1.656,1.656,1.6,1.63,16426,0
2014-07-10,1.62,1.62,1.6,1.6101,2432,0
2014-07-11,1.6,1.61,1.6,1.6,19910,0
2014-07-14,1.58,1.83,1.58,1.76,68114,0
2014-07-15,1.71,1.95,1.71,1.93,35174,0
2014-07-16,1.83,2,1.76,1.99,33749,0
2014-07-17,1.89,2.07,1.89,2.01,47117,0
2014-07-18,2.06,2.15,2.01,2.02,37043,0
2014-07-21,2.08,2.12,2.01,2.03,38592,0
2014-07-22,2.12,2.41,2.093,2.2,62305,0
2014-07-23,2.239,2.29,2.0907,2.1,78647,0
2014-07-24,2.1,2.12,2.0101,2.1,34894,0
2014-07-25,2.08,2.09,2,2,45200,0
2014-07-28,2.09,2.34,2.04,2.12,41304,0
2014-07-29,2.12,2.15,2.07,2.14,25368,0
2014-07-30,2.14,2.14,2.06,2.09,22857,0
2014-07-31,2.04,2.1,1.97,2.03,35063,0
2014-08-01,1.99,2.09,1.983,2.09,25468,0
2014-08-04,2.12,2.25,1.98,2.068,8804,0
2014-08-05,2.06,2.09,1.97,2.09,23105,0
2014-08-06,2.01,2.01,1.82,1.86,56495,0
2014-08-07,1.83,1.9399,1.65,1.75,66695,0
2014-08-08,1.75,1.87,1.75,1.78,18397,0
2014-08-11,1.76,1.9,1.75,1.8,24691,0
2014-08-12,1.81,1.9,1.75,1.81,13268,0
2014-08-13,1.81,1.8101,1.74,1.75,25949,0
2014-08-14,1.77,1.85,1.51,1.55,175774,0
2014-08-15,1.56,1.6,1.5,1.56,266911,0
2014-08-18,1.6,1.6,1.38,1.44,185498,0
2014-08-19,1.44,1.45,1.3,1.44,151458,0
2014-08-20,1.46,1.55,1.43,1.51,207374,0
2014-08-21,1.54,1.54,1.5,1.5353,161459,0
2014-08-22,1.5,1.5201,1.5,1.51,53845,0
2014-08-25,1.51,1.53,1.48,1.5,42832,0
2014-08-26,1.51,1.52,1.46,1.48,19295,0
2014-08-27,1.49,1.5,1.48,1.5,28835,0
2014-08-28,1.53,1.53,1.48,1.5,20451,0
2014-08-29,1.51,1.55,1.48,1.54,31004,0
2014-09-02,1.55,1.7,1.51,1.7,139874,0
2014-09-03,1.7,1.7,1.65,1.67,100046,0
2014-09-04,1.6752,1.7099,1.575,1.68,89489,0
2014-09-05,1.64,1.67,1.62,1.63,39341,0
2014-09-08,1.62,1.72,1.62,1.72,76842,0
2014-09-09,1.6999,1.74,1.6665,1.71,95965,0
2014-09-10,1.72,1.85,1.7,1.83,150143,0
2014-09-11,1.84,1.94,1.8,1.9,114878,0
2014-09-12,1.9,1.93,1.87,1.93,59822,0
2014-09-15,1.93,1.93,1.64,1.81,56380,0
2014-09-16,1.78,1.78,1.7,1.75,45562,0
2014-09-17,1.75,1.79,1.7,1.71,21921,0
2014-09-18,1.71,1.77,1.65,1.73,67774,0
2014-09-19,1.75,1.8,1.65,1.65,107172,0
2014-09-22,1.62,1.73,1.62,1.68,36561,0
2014-09-23,1.73,1.76,1.675,1.69,46362,0
2014-09-24,1.68,1.7,1.67,1.67,41100,0
2014-09-25,1.68,1.72,1.6,1.67,73812,0
2014-09-26,1.6999,1.6999,1.67,1.69,4990,0
2014-09-29,1.6899,1.6899,1.65,1.67,13110,0
2014-09-30,1.67,1.677,1.61,1.61,20743,0
2014-10-01,1.64,1.64,1.61,1.62,6896,0
2014-10-02,1.6,1.6299,1.6,1.6016,5095,0
2014-10-03,1.65,1.66,1.61,1.6499,23600,0
2014-10-06,1.63,1.69,1.62,1.64,45625,0
2014-10-07,1.65,1.6693,1.63,1.632,21962,0
2014-10-08,1.63,1.63,1.61,1.63,10890,0
2014-10-09,1.61,1.6399,1.47,1.57,95445,0
2014-10-10,1.6,1.6,1.53,1.59,30518,0
2014-10-13,1.69,1.7,1.62,1.62,131754,0
2014-10-14,1.67,1.74,1.6401,1.74,87336,0
2014-10-15,1.74,1.74,1.67,1.67,55683,0
2014-10-16,1.69,1.74,1.67,1.74,37798,0
2014-10-17,1.74,1.8,1.74,1.75,100108,0
2014-10-20,1.79,1.8,1.75,1.78,74539,0
2014-10-21,1.77,1.81,1.75,1.81,53426,0
2014-10-22,1.82,1.92,1.818,1.87,65217,0
2014-10-23,1.88,1.881,1.74,1.84,32941,0
2014-10-24,1.82,1.97,1.81,1.96,113191,0
2014-10-27,1.96,1.96,1.89,1.94,51997,0
2014-10-28,1.91,1.9499,1.88,1.94,21180,0
2014-10-29,1.91,1.9104,1.88,1.88,36930,0
2014-10-30,1.88,1.8901,1.87,1.8799,23525,0
2014-10-31,1.93,1.93,1.81,1.87,30397,0
2014-11-03,1.87,1.94,1.87,1.94,18550,0
2014-11-04,1.89,1.9,1.8,1.83,22908,0
2014-11-05,1.83,1.9,1.8,1.9,18559,0
2014-11-06,1.84,1.9,1.82,1.9,3608,0
2014-11-07,1.92,1.92,1.75,1.78,33773,0
2014-11-10,1.78,1.78,1.75,1.78,10479,0
2014-11-11,1.8,1.8,1.75,1.79,6138,0
2014-11-12,1.8,1.8,1.75,1.78,10964,0
2014-11-13,1.78,1.81,1.78,1.8,19951,0
2014-11-14,1.82,1.8299,1.78,1.8,13136,0
2014-11-17,1.82,1.82,1.78,1.8,10100,0
2014-11-18,1.79,1.8,1.76,1.79,18200,0
2014-11-19,1.76,1.79,1.75,1.78,4846,0
2014-11-20,1.78,1.8,1.78,1.79,21688,0
2014-11-21,1.801,1.801,1.78,1.8,1818,0
2014-11-24,1.8,1.8,1.77,1.79,16984,0
2014-11-25,1.8,1.8,1.78,1.8,25583,0
2014-11-26,1.8,1.84,1.78,1.8,12891,0
2014-11-28,1.82,1.82,1.7,1.7,36129,0
2014-12-01,1.75,1.77,1.7,1.7,28668,0
2014-12-02,1.7,1.78,1.7,1.75,8583,0
2014-12-03,1.74,1.74,1.71,1.71,6537,0
2014-12-04,1.74,1.75,1.71,1.73,17772,0
2014-12-05,1.73,1.73,1.7,1.703,24876,0
2014-12-08,1.73,1.75,1.62,1.68,95118,0
2014-12-09,1.661,1.7,1.604,1.7,74662,0
2014-12-10,1.7,1.7,1.6507,1.66,4662,0
2014-12-11,1.7,1.7,1.6,1.6,42273,0
2014-12-12,1.67,1.67,1.54,1.57,19696,0
2014-12-15,1.57,1.6365,1.57,1.59,18143,0
2014-12-16,1.57,1.61,1.55,1.56,22912,0
2014-12-17,1.55,1.6399,1.52,1.55,41221,0
2014-12-18,1.56,1.69,1.52,1.56,83797,0
2014-12-19,1.58,1.68,1.55,1.6,89250,0
2014-12-22,1.61,1.68,1.57,1.64,38921,0
2014-12-23,1.68,1.69,1.65,1.68,54773,0
2014-12-24,1.7,1.73,1.68,1.73,7348,0
2014-12-26,1.69,1.7,1.63,1.68,19869,0
2014-12-29,1.69,1.69,1.5901,1.66,11900,0
2014-12-30,1.69,1.7,1.62,1.64,14779,0
2014-12-31,1.62,1.64,1.6,1.61,58095,0
2015-01-02,1.601,1.66,1.601,1.63,9800,0
2015-01-05,1.6,1.7,1.6,1.7,26135,0
2015-01-06,1.68,1.76,1.64,1.76,104724,0
2015-01-07,1.77,1.7701,1.685,1.73,45516,0
2015-01-08,1.71,1.79,1.62,1.7,63393,0
2015-01-09,1.7,1.75,1.641,1.65,251236,0
2015-01-12,1.65,1.79,1.65,1.74,4420,0
2015-01-13,1.75,1.75,1.64,1.71,11883,0
2015-01-14,1.68,1.75,1.68,1.68,17169,0
2015-01-15,1.68,1.79,1.68,1.745,30024,0
2015-01-16,1.73,1.79,1.69,1.69,35920,0
2015-01-20,1.79,1.79,1.75,1.78,3451,0
2015-01-21,1.7899,1.79,1.72,1.72,16200,0
2015-01-22,1.7201,1.79,1.72,1.7899,12100,0
2015-01-23,1.78,1.79,1.72,1.77,16910,0
2015-01-26,1.74,1.8,1.72,1.79,12180,0
2015-01-27,1.79,1.8399,1.79,1.8,28406,0
2015-01-28,1.7908,1.83,1.7908,1.8,6383,0
2015-01-29,1.84,1.84,1.8,1.81,18554,0
2015-01-30,1.8101,1.8101,1.79,1.8,11900,0
2015-02-02,1.84,1.84,1.8,1.8,16501,0
2015-02-03,1.8,1.8,1.71,1.76,32699,0
2015-02-04,1.76,1.9,1.73,1.9,73242,0
2015-02-05,1.7466,1.899,1.7466,1.7601,98234,0
2015-02-06,1.8,1.9,1.79,1.81,6796,0
2015-02-09,1.8399,1.8499,1.79,1.8,10104,0
2015-02-10,1.7735,1.9,1.7542,1.86,54657,0
2015-02-11,1.84,1.89,1.82,1.82,50154,0
2015-02-12,1.8101,1.85,1.8048,1.8132,6348,0
2015-02-13,1.79,1.85,1.79,1.83,12167,0
2015-02-17,1.82,1.83,1.76,1.8,11652,0
2015-02-18,1.86,1.86,1.78,1.8299,8746,0
2015-02-19,1.76,1.79,1.76,1.79,2313,0
2015-02-20,1.79,1.84,1.79,1.8,7133,0
2015-02-23,1.7999,1.83,1.795,1.81,2517,0
2015-02-24,1.8051,1.8399,1.77,1.77,12651,0
2015-02-25,1.85,1.85,1.68,1.72,39669,0
2015-02-26,1.72,1.75,1.67,1.67,5431,0
2015-02-27,1.75,1.75,1.71,1.71,460,0
2015-03-02,1.7,1.71,1.7,1.7,22100,0
2015-03-03,1.71,1.77,1.7,1.76,9300,0
2015-03-04,1.76,1.8,1.76,1.78,13100,0
2015-03-05,1.8,1.8,1.78,1.78,2000,0
2015-03-06,1.8,1.8,1.78,1.79,3700,0
2015-03-09,1.81,1.81,1.75,1.75,33300,0
2015-03-10,1.75,1.75,1.69,1.7,3700,0
2015-03-11,1.73,1.74,1.7,1.7,1900,0
2015-03-12,1.75,1.75,1.7,1.71,18000,0
2015-03-13,1.72,1.72,1.7,1.72,5200,0
2015-03-16,1.75,1.75,1.68,1.72,62800,0
2015-03-17,1.78,1.78,1.7,1.7,5700,0
2015-03-18,1.75,1.75,1.7,1.7,77800,0
2015-03-19,1.7,1.73,1.7,1.7,5000,0
2015-03-20,1.7,1.81,1.7,1.81,14400,0
2015-03-23,1.8,1.8,1.71,1.71,9900,0
2015-03-24,1.72,1.75,1.7,1.7,12500,0
2015-03-25,1.7,1.75,1.7,1.71,1200,0
2015-03-26,1.68,1.75,1.68,1.71,9300,0
2015-03-27,1.71,1.71,1.7,1.71,1900,0
2015-03-30,1.71,1.71,1.71,1.71,100,0
2015-03-31,1.71,1.74,1.71,1.71,3941,0
2015-04-01,1.7,1.71,1.66,1.7,18800,0
2015-04-02,1.7,1.74,1.7,1.74,11000,0
2015-04-06,1.71,1.75,1.7,1.71,3100,0
2015-04-07,1.71,1.74,1.66,1.74,6619,0
2015-04-08,1.7,1.71,1.68,1.7,11900,0
2015-04-09,1.69,1.8,1.69,1.8,38764,0
2015-04-10,1.82,1.82,1.74,1.76,13900,0
2015-04-13,1.89,1.9,1.81,1.82,2900,0
2015-04-14,1.81,1.83,1.81,1.83,18400,0
2015-04-15,1.8,1.89,1.76,1.78,3697,0
2015-04-16,1.8,1.88,1.8,1.81,3157,0
2015-04-17,1.88,1.88,1.72,1.72,8700,0
2015-04-20,1.7218,1.7793,1.72,1.72,5405,0
2015-04-21,1.7109,1.74,1.7109,1.72,7082,0
2015-04-22,1.75,1.75,1.72,1.72,1668,0
2015-04-23,1.78,1.83,1.73,1.78,7200,0
2015-04-24,1.81,1.825,1.71,1.79,161461,0
2015-04-27,1.77,1.83,1.76,1.78,28700,0
2015-04-28,1.78,1.78,1.75,1.75,2863,0
2015-04-29,1.89,1.89,1.8,1.8,2600,0
2015-04-30,1.78,1.83,1.76,1.83,20200,0
2015-05-01,1.84,1.98,1.8,1.82,22700,0
2015-05-04,1.8,1.87,1.8,1.85,17200,0
2015-05-05,1.82,1.95,1.82,1.92,30800,0
2015-05-06,1.95,2.11,1.91,1.94,61584,0
2015-05-07,1.91,1.97,1.9,1.9,15225,0
2015-05-08,1.9,1.9,1.82,1.86,13100,0
2015-05-11,1.83,1.88,1.8,1.81,25600,0
2015-05-12,1.8,1.84,1.78,1.8,16175,0
2015-05-13,1.81,1.84,1.81,1.84,1200,0
2015-05-14,1.84,1.85,1.8,1.8,5100,0
2015-05-15,1.78,1.84,1.78,1.84,18034,0
2015-05-18,1.84,1.85,1.83,1.83,25964,0
2015-05-19,1.85,1.88,1.79,1.81,4026,0
2015-05-20,1.84,1.87,1.82,1.86,2100,0
2015-05-21,1.82,1.86,1.81,1.85,4300,0
2015-05-22,1.81,1.89,1.8,1.85,4900,0
2015-05-26,1.87,1.87,1.8,1.81,9535,0
2015-05-27,1.81,1.87,1.81,1.83,7300,0
2015-05-28,1.8,1.859,1.77,1.81,6349,0
2015-05-29,1.8,1.85,1.8,1.85,11000,0
2015-06-01,1.85,1.9,1.84,1.85,9499,0
2015-06-02,1.8699,1.8699,1.77,1.8,29684,0
2015-06-03,1.8,1.83,1.8,1.83,5100,0
2015-06-04,1.83,1.84,1.8,1.8,1500,0
2015-06-05,1.83,1.84,1.82,1.83,1700,0
2015-06-08,1.85,1.89,1.83,1.87,21500,0
2015-06-09,1.9,1.9,1.83,1.9,7952,0
2015-06-10,1.84,1.85,1.835,1.84,1867,0
2015-06-11,1.85,1.94,1.84,1.9,26315,0
2015-06-12,1.92,1.95,1.83,1.83,24900,0
2015-06-15,1.89,1.92,1.84,1.85,1400,0
2015-06-16,1.87,1.91,1.81,1.91,22200,0
2015-06-17,1.92,2,1.83,1.94,13700,0
2015-06-18,1.9,1.94,1.82,1.9,6500,0
2015-06-19,1.91,1.97,1.8,1.8,34800,0
2015-06-22,1.88,1.9,1.82,1.89,3800,0
2015-06-23,1.82,1.9,1.81,1.89,19915,0
2015-06-24,1.89,1.98,1.89,1.97,47100,0
2015-06-25,1.93,1.97,1.93,1.93,22700,0
2015-06-26,1.89,2.49,1.89,2.32,201800,0
2015-06-29,2.23,2.3,2,2.05,79100,0
2015-06-30,2.09,2.15,1.9,2,19070,0
2015-07-01,2.05,2.05,1.9,1.98,32300,0
2015-07-02,1.89,2.01,1.86,2.01,18400,0
2015-07-06,2.01,2.06,1.9,2.06,21600,0
2015-07-07,1.98,2,1.92,1.94,5900,0
2015-07-08,1.95,2.01,1.94,1.94,17400,0
2015-07-09,2.01,2.01,1.9,1.96,27700,0
2015-07-10,1.92,2.02,1.92,2.02,12700,0
2015-07-13,2.04,2.1,1.99,2.1,12300,0
2015-07-14,2.03,2.06,2,2.06,25880,0
2015-07-15,2.09,2.09,2,2.04,17557,0
2015-07-16,1.97,2.03,1.95,2.02,3800,0
2015-07-17,1.99,2.05,1.96,2.05,20600,0
2015-07-20,2.04,2.04,1.93,1.97,28000,0
2015-07-21,1.97,2,1.95,1.99,26100,0
2015-07-22,1.96,2.03,1.93,1.96,6400,0
2015-07-23,1.98,2.03,1.94,1.95,18400,0
2015-07-24,1.97,1.98,1.9,1.91,20300,0
2015-07-27,1.94,1.97,1.91,1.91,7300,0
2015-07-28,1.94,1.99,1.91,1.91,17600,0
2015-07-29,1.95,2.01,1.93,1.97,8700,0
2015-07-30,1.95,2.01,1.92,2,2000,0
2015-07-31,2.03,2.03,1.93,1.97,7200,0
2015-08-03,1.9118,1.98,1.9118,1.9664,5864,0
2015-08-04,1.95,2,1.92,2,25100,0
2015-08-05,2,2.1,1.97,2.06,45200,0
2015-08-06,1.91,2.07,1.91,2.06,6134,0
2015-08-07,2.05,2.08,2.05,2.05,14500,0
2015-08-10,2.05,2.09,2.05,2.05,4000,0
2015-08-11,2.0899,2.0899,2,2.05,4251,0
2015-08-12,2.02,2.08,2.02,2.08,3700,0
2015-08-13,2.04,2.06,2.03,2.05,7800,0
2015-08-14,2.06,2.08,2.05,2.08,3800,0
2015-08-17,2.05,2.09,2.02,2.05,35000,0
2015-08-18,2.05,2.1,2.05,2.07,49300,0
2015-08-19,2.05,2.1,2.05,2.08,41800,0
2015-08-20,2.15,2.15,2.06,2.06,4600,0
2015-08-21,2.03,2.12,2.03,2.12,26800,0
2015-08-24,2.05,2.07,2.02,2.07,21156,0
2015-08-25,2.1,2.1,2.05,2.06,6800,0
2015-08-26,2.1,2.1,2.03,2.1,3100,0
2015-08-27,2.1,2.1,2.06,2.09,9100,0
2015-08-28,2.05,2.13,2.05,2.06,20100,0
2015-08-31,2.06,2.12,2.06,2.11,14000,0
2015-09-01,2.11,2.13,2.06,2.13,5200,0
2015-09-02,2.12,2.15,2.07,2.11,10100,0
2015-09-03,2.15,2.15,2.1,2.14,6700,0
2015-09-04,2.06,2.15,2.06,2.14,8500,0
2015-09-08,2.13,2.16,2.1,2.11,6300,0
2015-09-09,2.1,2.12,2.07,2.12,3400,0
2015-09-10,2.07,2.15,2.07,2.08,5086,0
2015-09-11,2.11,2.15,2.11,2.14,14300,0
2015-09-14,2.11,2.14,2.06,2.14,17700,0
2015-09-15,2.1,2.15,2.05,2.07,16000,0
2015-09-16,2.1,2.12,2.08,2.08,800,0
2015-09-17,2.13,2.15,2.11,2.14,18661,0
2015-09-18,2.1,2.15,2.06,2.06,13700,0
2015-09-21,2.07,2.13,2.07,2.13,500,0
2015-09-22,2.12,2.12,2.06,2.09,17300,0
2015-09-23,2.1,2.13,2.07,2.13,22467,0
2015-09-24,2.11,2.11,2.06,2.06,1898,0
2015-09-25,2.07,2.14,2.06,2.1,3700,0
2015-09-28,2.07,2.13,2.07,2.13,1076,0
2015-09-29,2.09,2.14,2.07,2.1,18600,0
2015-09-30,2.12,2.12,2.12,2.12,300,0
2015-10-01,2.12,2.14,2.08,2.11,12700,0
2015-10-02,2.12,2.13,2.12,2.12,400,0
2015-10-05,2.08,2.11,2.07,2.11,9364,0
2015-10-06,2.07,2.13,2.07,2.13,3200,0
2015-10-07,2.07,2.13,2.07,2.1,9000,0
2015-10-08,2.13,2.13,2.06,2.1,12500,0
2015-10-09,2.12,2.15,2.12,2.15,4000,0
2015-10-12,2.15,2.15,2.08,2.1,20765,0
2015-10-13,2.11,2.15,2.11,2.14,8700,0
2015-10-14,2.1,2.15,2.1,2.11,6400,0
2015-10-15,2.15,2.15,2.08,2.14,3900,0
2015-10-16,2.06,2.08,2.01,2.01,6900,0
2015-10-19,2.07,2.1287,2.05,2.12,23836,0
2015-10-20,2.12,2.15,2.1,2.11,27000,0
2015-10-21,2.08,2.15,2.07,2.1,4900,0
2015-10-22,2.13,2.14,2.11,2.14,10100,0
2015-10-23,2.15,2.18,2.12,2.15,10900,0
2015-10-26,2.11,2.18,2.11,2.18,7600,0
2015-10-27,2.18,2.18,2.07,2.07,1700,0
2015-10-28,2.13,2.18,2.13,2.18,2300,0
2015-10-29,2.2,2.2,2.18,2.19,600,0
2015-10-30,2.2,2.25,2.09,2.09,14000,0
2015-11-02,2.1,2.25,2.1,2.24,2901,0
2015-11-03,2.23,2.23,2.16,2.23,5500,0
2015-11-04,2.23,2.3,2.1365,2.29,6286,0
2015-11-05,2.3,2.33,2.15,2.2,7500,0
2015-11-06,2.27,2.29,2.16,2.17,7000,0
2015-11-09,2.21,2.3,2.16,2.17,4771,0
2015-11-10,2.16,2.16,2.16,2.16,2500,0
2015-11-11,2.15,2.19,2.15,2.19,1100,0
2015-11-12,2.2,2.2,2.16,2.16,400,0
2015-11-13,2.19,2.2,2.15,2.2,1700,0
2015-11-16,2.2,2.29,2.15,2.28,4300,0
2015-11-17,2.26,2.26,2.24,2.24,5400,0
2015-11-18,2.25,2.25,2.16,2.16,1400,0
2015-11-19,2.21,2.21,2.11,2.21,17400,0
2015-11-20,2.21,2.21,2.15,2.15,12100,0
2015-11-23,2.18,2.2,2.1,2.2,55400,0
2015-11-24,2.15,2.25,2.07,2.2,13500,0
2015-11-25,2.11,2.24,2.11,2.22,16700,0
2015-11-27,2.22,2.22,2.02,2.04,10100,0
2015-11-30,2.12,2.19,2.07,2.16,8100,0
2015-12-01,2.1799,2.21,2.1175,2.1798,853,0
2015-12-02,2.15,2.19,2.14,2.19,1303,0
2015-12-03,2.1001,2.14,2.1001,2.14,2307,0
2015-12-04,2.14,2.19,2.14,2.17,7800,0
2015-12-07,2.19,2.2,2.12,2.13,4800,0
2015-12-09,2.16,2.19,2.09,2.09,10100,0
2015-12-10,2.15,2.16,2.06,2.15,33000,0
2015-12-11,2.14,2.15,2.1,2.11,2400,0
2015-12-14,2.11,2.12,2.08,2.08,3674,0
2015-12-15,2.1,2.12,2.06,2.06,395500,0
2015-12-16,2.06,2.12,2.06,2.09,1700,0
2015-12-17,2.06,2.09,2.06,2.06,7100,0
2015-12-18,2.05,2.05,2.04,2.04,6100,0
2015-12-21,2.1,2.1,2.02,2.08,13300,0
2015-12-22,2.06,2.14,2.06,2.0953,1762,0
2015-12-23,2.08,2.1,2.05,2.1,204500,0
2015-12-24,2.06,2.14,2.06,2.14,5771,0
2015-12-28,2.14,2.14,2.1,2.11,12549,0
2015-12-29,2.1217,2.14,2.117,2.13,1671,0
2015-12-30,2.08,2.13,2.08,2.1,19114,0
2015-12-31,2.13,2.14,2.08,2.09,3376,0
2016-01-04,2.06,2.09,2.04,2.04,12904,0
2016-01-05,2.08,2.09,2.05,2.06,16098,0
2016-01-06,2.09,2.09,2.09,2.09,100,0
2016-01-07,2.05,2.06,1.93,2.03,45167,0
2016-01-08,1.94,2.07,1.9,1.94,26669,0
2016-01-11,1.98,2,1.97,2,1857,0
2016-01-12,2,2.03,2,2.03,4384,0
2016-01-13,2.03,2.03,2.0074,2.0074,766,0
2016-01-14,2,2,1.96,1.98,3223,0
2016-01-15,1.96,2.01,1.91,2.01,6232,0
2016-01-19,1.98,1.98,1.9,1.95,29500,0
2016-01-20,1.9373,1.95,1.9373,1.95,3502,0
2016-01-21,1.98,2,1.95,2,21826,0
2016-01-22,1.99,2.01,1.88,1.99,38779,0
2016-01-25,1.9,2.01,1.9,2.01,1032,0
2016-01-26,1.9,2.1,1.9,2.05,8716,0
2016-01-27,2.01,2.02,2.01,2.02,404,0
2016-01-28,1.968,2.03,1.96,1.96,1578,0
2016-01-29,1.95,2.16,1.95,2.05,17500,0
2016-02-01,2.15,2.15,2.01,2.04,2104,0
2016-02-02,1.9998,2,1.9,1.99,32300,0
2016-02-03,1.92,1.99,1.92,1.9899,1506,0
2016-02-04,1.93,2.002,1.91,1.91,1300,0
2016-02-05,1.99,2.09,1.9705,2.01,17100,0
2016-02-08,2.03,2.1,2.0101,2.054,1550,0
2016-02-09,1.96,2.06,1.9501,2.06,33618,0
2016-02-10,2.01,2.09,1.92,2.05,21102,0
2016-02-11,2.1,2.1,2.09,2.09,500,0
2016-02-12,2.1,2.1,1.9601,2.08,25824,0
2016-02-16,2.1,2.16,1.992,2.15,5968,0
2016-02-17,2.1585,2.16,2.15,2.16,5905,0
2016-02-18,2.13,2.15,2.1,2.1101,6370,0
2016-02-19,2.1346,2.15,2.05,2.05,11477,0
2016-02-22,2.05,2.05,2.01,2.01,4193,0
2016-02-23,2.01,2.019,1.95,1.96,28250,0
2016-02-24,2,2.01,1.97,2,1317,0
2016-02-25,2,2.045,2,2.04,1696,0
2016-02-26,2.0115,2.1,1.96,1.96,2800,0
2016-02-29,2.07,2.07,1.96,1.9948,10866,0
2016-03-01,2.01,2.04,1.95,1.95,20815,0
2016-03-02,2.08,2.1,2.08,2.1,1286,0
2016-03-03,2.1399,2.1399,2,2,7688,0
2016-03-04,2.07,2.1,2,2,14172,0
2016-03-07,2,2.04,1.95,1.98,47390,0
2016-03-08,1.98,2,1.94,1.94,35991,0
2016-03-09,1.94,2.03,1.91,1.91,43629,0
2016-03-10,1.91,1.94,1.85,1.86,30507,0
2016-03-11,1.91,1.94,1.88,1.91,33505,0
2016-03-14,1.91,2.04,1.9,2,43269,0
2016-03-15,2,2.045,1.95,1.95,47675,0
2016-03-16,1.94,2.09,1.92,2.09,31321,0
2016-03-17,2,2.13,1.92,2.13,36863,0
2016-03-18,2.12,2.13,2.01,2.07,286162,0
2016-03-21,2.03,2.13,2.02,2.02,7745,0
2016-03-22,2.05,2.12,2,2.01,34872,0
2016-03-23,2.01,2.11,2,2,4562,0
2016-03-24,2.01,2.09,1.97,2.01,97087,0
2016-03-28,2,2.06,1.95,2,97389,0
2016-03-29,1.95,2.05,1.95,1.95,755630,0
2016-03-30,1.99,2.05,1.95,1.95,31800,0
2016-03-31,1.9999,2.19,1.9999,2.13,86042,0
2016-04-01,2.1731,2.25,2.15,2.18,51330,0
2016-04-04,2.18,2.19,2.1,2.11,35647,0
2016-04-05,2.1,2.25,2.1,2.17,15874,0
2016-04-06,2.2,2.29,2.12,2.22,31105,0
2016-04-07,2.28,2.36,2.16,2.16,15294,0
2016-04-08,2.16,2.29,2.16,2.19,15592,0
2016-04-11,2.22,2.35,2.165,2.2,6939,0
2016-04-12,2.2,2.31,2.16,2.16,28388,0
2016-04-13,2.24,2.45,2.24,2.35,40084,0
2016-04-14,2.41,2.5,2.36,2.43,40248,0
2016-04-15,2.462,2.72,2.4511,2.5,38607,0
2016-04-18,2.66,2.75,2.61,2.65,79382,0
2016-04-19,2.69,2.91,2.6639,2.89,123462,0
2016-04-20,2.95,2.95,2.61,2.8,57837,0
2016-04-21,2.66,3.31,2.66,2.9,292281,0
2016-04-22,2.99,3.19,2.8,3,69837,0
2016-04-25,3,3.23,3,3.2,63957,0
2016-04-26,3.2,3.23,3.1201,3.2,36646,0
2016-04-27,3.18,3.2,2.88,2.93,38511,0
2016-04-28,2.92,3.16,2.9122,3.04,13902,0
2016-04-29,3.01,3.1,2.94,2.95,7714,0
2016-05-02,2.92,3.01,2.92,2.97,28083,0
2016-05-03,2.92,3.09,2.92,3.08,6047,0
2016-05-04,3.079,3.0994,2.91,2.99,7778,0
2016-05-05,2.99,3.06,2.92,2.9205,16273,0
2016-05-06,3.0399,3.09,2.97,3,5234,0
2016-05-09,3.0181,3.09,2.98,2.98,7200,0
2016-05-10,3.06,3.06,2.9,2.91,8799,0
2016-05-11,2.9,2.91,2.85,2.9,17020,0
2016-05-12,2.87,2.97,2.8101,2.84,6085,0
2016-05-13,2.89,2.94,2.79,2.79,12800,0
2016-05-16,2.95,2.95,2.79,2.88,18108,0
2016-05-17,2.9,2.9,2.8,2.9,10586,0
2016-05-18,2.84,2.89,2.8,2.845,6360,0
2016-05-19,2.9,2.9,2.75,2.75,19793,0
2016-05-20,2.83,2.91,2.6428,2.86,27527,0
2016-05-23,2.89,2.89,2.7892,2.85,9722,0
2016-05-24,2.84,2.85,2.7851,2.79,11120,0
2016-05-25,2.76,2.82,2.76,2.82,1301,0
2016-05-26,2.82,2.82,2.8,2.8078,7700,0
2016-05-27,2.76,2.81,2.76,2.79,8928,0
2016-05-31,2.754,2.78,2.73,2.7355,13625,0
2016-06-01,2.7501,2.84,2.75,2.76,8170,0
2016-06-02,2.8399,2.84,2.75,2.75,4502,0
2016-06-03,2.75,2.84,2.75,2.75,7552,0
2016-06-06,2.8121,2.84,2.77,2.77,4883,0
2016-06-07,2.7699,2.77,2.73,2.76,5181,0
2016-06-08,2.8,2.81,2.73,2.76,7300,0
2016-06-09,2.7779,2.8,2.66,2.67,117500,0
2016-06-10,2.7,2.71,2.6,2.67,16520,0
2016-06-13,2.6157,2.65,2.5301,2.57,16570,0
2016-06-14,2.61,2.68,2.45,2.49,26500,0
2016-06-15,2.5,2.5,2.4816,2.49,14004,0
2016-06-16,2.5,2.51,2.45,2.46,13800,0
2016-06-17,2.49,2.49,2.43,2.43,4321,0
2016-06-20,2.46,2.49,2.35,2.42,16923,0
2016-06-21,2.42,2.42,2.361,2.39,9261,0
2016-06-22,2.36,2.45,2.36,2.4,11861,0
2016-06-23,2.41,2.46,2.36,2.36,2725,0
2016-06-24,2.36,2.4,2.28,2.3483,36322,0
2016-06-27,2.35,2.35,2.22,2.24,15264,0
2016-06-28,2.35,2.35,2.16,2.34,26149,0
2016-06-29,2.2701,2.39,2.26,2.26,13598,0
2016-06-30,2.2,2.32,2.19,2.27,9424,0
2016-07-01,2.29,2.3,2.25,2.25,19806,0
2016-07-05,2.25,2.26,2.245,2.26,1774,0
2016-07-06,2.2699,2.3,2.26,2.29,5438,0
2016-07-07,2.27,2.2812,2.27,2.2701,3765,0
2016-07-08,2.285,2.3,2.26,2.3,15220,0
2016-07-11,2.26,2.3,2.25,2.27,5446,0
2016-07-12,2.29,2.35,2.29,2.32,10930,0
2016-07-13,2.34,2.52,2.3,2.36,86686,0
2016-07-14,2.42,2.65,2.41,2.5,59497,0
2016-07-15,2.55,2.66,2.55,2.63,49340,0
2016-07-18,2.55,2.75,2.45,2.65,34859,0
2016-07-19,2.65,2.65,2.45,2.61,28100,0
2016-07-20,2.61,2.65,2.55,2.56,47997,0
2016-07-21,2.53,2.65,2.47,2.48,76320,0
2016-07-22,2.41,2.5,2.3,2.47,35552,0
2016-07-25,2.3,2.47,2.3,2.41,20778,0
2016-07-26,2.353,2.39,2.28,2.36,52713,0
2016-07-27,2.3397,2.36,2.3,2.33,67804,0
2016-07-28,2.2901,2.42,2.29,2.4,22680,0
2016-07-29,2.4,2.4,2.35,2.37,6701,0
2016-08-01,2.34,2.38,2.23,2.35,42472,0
2016-08-02,2.34,2.4,2.3,2.39,38496,0
2016-08-03,2.3965,2.4,2.39,2.4,3600,0
2016-08-04,2.4,2.4,2.37,2.4,10900,0
2016-08-05,2.4,2.41,2.3701,2.3701,2050,0
2016-08-08,2.3902,2.41,2.39,2.4064,7664,0
2016-08-09,2.41,2.41,2.37,2.37,2431,0
2016-08-10,2.3762,2.4,2.37,2.3899,2950,0
2016-08-11,2.37,2.4,2.3,2.3579,34323,0
2016-08-12,2.4,2.4,2.36,2.36,6404,0
2016-08-15,2.35,2.37,2.33,2.3652,32511,0
2016-08-16,2.34,2.39,2.34,2.37,2477,0
2016-08-17,2.34,2.39,2.34,2.36,14900,0
2016-08-18,2.36,2.37,2.33,2.36,9600,0
2016-08-19,2.36,2.36,2.33,2.35,30600,0
2016-08-22,2.3616,2.4,2.3616,2.4,1665,0
2016-08-23,2.4,2.49,2.4,2.44,19290,0
2016-08-24,2.43,2.45,2.4,2.4,10714,0
2016-08-25,2.43,2.43,2.4,2.4,5853,0
2016-08-26,2.4,2.42,2.39,2.39,23178,0
2016-08-29,2.42,2.42,2.39,2.39,2800,0
2016-08-30,2.42,2.49,2.42,2.49,13853,0
2016-08-31,2.47,2.49,2.4672,2.48,4825,0
2016-09-01,2.49,2.49,2.42,2.43,5149,0
2016-09-02,2.43,2.49,2.425,2.47,10985,0
2016-09-06,2.4899,2.49,2.39,2.4,12043,0
2016-09-07,2.47,2.49,2.38,2.38,8300,0
2016-09-08,2.38,2.4,2.36,2.4,17890,0
2016-09-09,2.4,2.4,2.35,2.39,26343,0
2016-09-12,2.39,2.4,2.39,2.39,1635,0
2016-09-13,2.39,2.45,2.38,2.38,3972,0
2016-09-14,2.38,2.4,2.38,2.38,540,0
2016-09-15,2.39,2.39,2.38,2.3805,1901,0
2016-09-16,2.38,2.42,2.34,2.42,36189,0
2016-09-19,2.36,2.42,2.36,2.4,2447,0
2016-09-20,2.38,2.4,2.3401,2.391,7367,0
2016-09-21,2.4136,2.439,2.37,2.37,10005,0
2016-09-22,2.36,2.372,2.36,2.36,1100,0
2016-09-23,2.3984,2.3999,2.38,2.38,5200,0
2016-09-26,2.3873,2.4,2.36,2.38,6600,0
2016-09-27,2.39,2.45,2.39,2.44,4380,0
2016-09-28,2.43,2.4543,2.37,2.37,4576,0
2016-09-29,2.4,2.43,2.36,2.3601,1700,0
2016-09-30,2.375,2.38,2.36,2.36,1375,0
2016-10-03,2.3601,2.3601,2.25,2.3,25929,0
2016-10-04,2.31,2.32,2.25,2.29,17430,0
2016-10-05,2.28,2.34,2.28,2.34,2300,0
2016-10-06,2.3,2.45,2.28,2.4,5729,0
2016-10-07,2.28,2.44,2.26,2.37,12382,0
2016-10-10,2.34,2.3797,2.3,2.31,13722,0
2016-10-11,2.31,2.34,2.31,2.34,2700,0
2016-10-12,2.3,2.3199,2.27,2.3199,18934,0
2016-10-13,2.31,2.31,2.28,2.28,6922,0
2016-10-14,2.3,2.3889,2.3,2.37,15496,0
2016-10-17,2.351,2.43,2.351,2.3988,2228,0
2016-10-18,2.35,2.35,2.35,2.35,101,0
2016-10-19,2.31,2.31,2.31,2.31,625,0
2016-10-20,2.5,2.58,2.43,2.54,89563,0
2016-10-21,2.5408,2.7,2.5,2.59,84744,0
2016-10-24,2.59,2.61,2.52,2.52,22571,0
2016-10-25,2.579,2.59,2.52,2.52,1946,0
2016-10-26,2.56,2.56,2.53,2.56,3195,0
2016-10-27,2.57,2.65,2.57,2.599,14693,0
2016-10-28,2.62,2.62,2.5238,2.6,7304,0
2016-10-31,2.6374,2.6374,2.5436,2.5983,5169,0
2016-11-01,2.6489,2.65,2.6127,2.64,1123,0
2016-11-02,2.64,2.64,2.5766,2.6,802,0
2016-11-03,2.6,2.6,2.52,2.52,8491,0
2016-11-04,2.59,2.6,2.53,2.54,14106,0
2016-11-07,2.55,2.55,2.53,2.54,7758,0
2016-11-08,2.55,2.55,2.5,2.5,15526,0
2016-11-09,2.53,2.6,2.52,2.56,9304,0
2016-11-10,2.51,2.61,2.51,2.52,2716,0
2016-11-11,2.51,2.6,2.51,2.6,8074,0
2016-11-14,2.62,2.75,2.62,2.71,186817,0
2016-11-15,2.72,2.8785,2.72,2.84,87133,0
2016-11-16,2.87,2.8999,2.8164,2.83,65553,0
2016-11-17,2.8,2.88,2.65,2.72,152124,0
2016-11-18,2.72,2.8,2.69,2.7,109605,0
2016-11-21,2.71,2.78,2.6805,2.76,51760,0
2016-11-22,2.75,2.8799,2.75,2.81,81994,0
2016-11-23,2.8,2.84,2.69,2.74,26490,0
2016-11-25,2.8,2.8462,2.7,2.82,17045,0
2016-11-28,2.84,2.89,2.7501,2.82,8222,0
2016-11-29,2.84,2.84,2.7604,2.77,27417,0
2016-11-30,2.75,2.83,2.7,2.78,9363,0
2016-12-01,2.76,2.9,2.72,2.78,30832,0
2016-12-02,2.76,2.88,2.76,2.81,11021,0
2016-12-05,2.86,2.9,2.77,2.8,12788,0
2016-12-06,2.84,2.8499,2.8,2.8,9945,0
2016-12-07,2.84,2.86,2.76,2.82,27050,0
2016-12-08,2.84,2.9999,2.84,2.93,57183,0
2016-12-09,2.93,3.01,2.93,3.01,31948,0
2016-12-12,3.02,3.1,3.02,3.1,53502,0
2016-12-13,3.0546,3.15,3.01,3.04,49207,0
2016-12-14,3.05,3.15,3,3.13,33457,0
2016-12-15,3.13,3.4,3.13,3.29,60266,0
2016-12-16,3.31,3.49,3.3005,3.4,64019,0
2016-12-19,3.41,3.42,3.33,3.38,24897,0
2016-12-20,3.34,3.4093,3.2951,3.37,12527,0
2016-12-21,3.37,3.44,3.37,3.4101,20147,0
2016-12-22,3.41,3.41,3.3611,3.3611,13520,0
2016-12-23,3.4,3.44,3.31,3.37,18171,0
2016-12-27,3.41,3.49,3.3652,3.48,23611,0
2016-12-28,3.5,3.7,3.5,3.56,65118,0
2016-12-29,3.71,3.88,3.5906,3.88,63659,0
2016-12-30,3.83,4.15,3.83,4.15,93508,0
2017-01-03,4.25,4.66,4.01,4.16,177755,0
2017-01-04,4.12,4.42,4.01,4.11,41818,0
2017-01-05,4.25,4.25,3.81,4.0301,53730,0
2017-01-06,3.9,4.13,3.9,4,28058,0
2017-01-09,3.87,4.03,3.76,3.91,44137,0
2017-01-10,3.84,4.24,3.71,3.96,68753,0
2017-01-11,4.03,4.1482,3.88,3.99,9397,0
2017-01-12,4.04,4.05,3.9296,4.05,2394,0
2017-01-13,4.016,4.0499,3.94,4.01,11226,0
2017-01-17,3.96,4,3.8,3.8,25226,0
2017-01-18,3.8,3.98,3.8,3.98,13947,0
2017-01-19,3.99,3.99,3.88,3.99,3282,0
2017-01-20,3.94,4.2,3.93,4.04,22941,0
2017-01-23,4.05,4.05,3.97,3.99,10724,0
2017-01-24,3.92,4.15,3.88,4.03,52481,0
2017-01-25,4.05,4.1,3.961,4.04,17002,0
2017-01-26,4.09,4.15,3.91,4.0851,17278,0
2017-01-27,4.13,4.13,3.98,3.98,2948,0
2017-01-30,3.91,4.04,3.88,3.89,18352,0
2017-01-31,3.95,4,3.88,3.97,450711,0
2017-02-01,4.03,4.05,3.93,3.99,152092,0
2017-02-02,3.99,3.99,3.93,3.99,66837,0
2017-02-03,4,4.1,4,4.07,199656,0
2017-02-06,4.03,4.1,4.02,4.05,67682,0
2017-02-07,4.05,4.1,3.99,4.02,43375,0
2017-02-08,4,4.05,3.9501,4,30321,0
2017-02-09,4.02,4.05,3.955,4,166583,0
2017-02-10,3.9907,4.01,3.98,4,619688,0
2017-02-13,4,4.05,4,4.04,129780,0
2017-02-14,4.05,4.1,4.03,4.1,87905,0
2017-02-15,4.1,4.16,4.05,4.1499,111516,0
2017-02-16,4.12,4.2,4.12,4.15,53386,0
2017-02-17,4.2,4.219,4.15,4.18,44778,0
2017-02-21,4.23,4.23,4.15,4.17,37371,0
2017-02-22,4.17,4.17,4.0021,4.14,123388,0
2017-02-23,4.14,4.2,4.0261,4.13,97657,0
2017-02-24,4.13,4.15,4.09,4.12,68880,0
2017-02-27,4.09,4.15,4.08,4.11,30322,0
2017-02-28,4.09,4.12,4.05,4.07,32772,0
2017-03-01,4.1,4.2,4.09,4.18,106125,0
2017-03-02,4.18,4.2,4.1,4.17,37649,0
2017-03-03,4.111,4.18,4.07,4.1,36816,0
2017-03-06,4.06,4.2,4.06,4.15,76457,0
2017-03-07,4.14,4.2,4.02,4.09,61978,0
2017-03-08,4.1,4.1,3.98,3.98,227044,0
2017-03-09,4.03,4.06,3.55,3.775,112179,0
2017-03-10,3.81,4,3.81,3.97,52683,0
2017-03-13,4,4.05,3.95,4,31924,0
2017-03-14,3.98,4.02,3.94,3.99,27495,0
2017-03-15,3.96,4.02,3.9279,3.97,107653,0
2017-03-16,3.97,4.07,3.83,3.83,218438,0
2017-03-17,3.96,4.05,3.85,3.86,591053,0
2017-03-20,3.9,4,3.9,3.99,112399,0
2017-03-21,4,4,3.7737,3.79,36549,0
2017-03-22,3.79,3.87,3.66,3.72,36061,0
2017-03-23,3.69,3.93,3.67,3.89,147964,0
2017-03-24,3.9,3.95,3.85,3.87,10756,0
2017-03-27,3.8,3.95,3.78,3.86,31797,0
2017-03-28,3.85,3.95,3.83,3.88,31797,0
2017-03-29,3.86,3.91,3.83,3.86,120694,0
2017-03-30,3.87,3.99,3.87,3.96,316632,0
2017-03-31,3.94,3.99,3.87,3.9,259588,0
2017-04-03,3.93,3.94,3.85,3.87,342524,0
2017-04-04,3.9,3.91,3.82,3.84,165768,0
2017-04-05,3.89,3.99,3.83,3.84,328412,0
2017-04-06,3.88,3.99,3.8458,3.98,20065,0
2017-04-07,3.95,4,3.9,3.91,71529,0
2017-04-10,3.99,4,3.888,3.91,14521,0
2017-04-11,3.95,4,3.9,3.91,106848,0
2017-04-12,3.95,4,3.8801,3.98,22840,0
2017-04-13,3.94,4,3.76,3.89,13367,0
2017-04-17,3.86,3.965,3.79,3.85,72798,0
2017-04-18,3.8895,3.95,3.84,3.92,19343,0
2017-04-19,3.95,4,3.9487,3.98,30471,0
2017-04-20,3.98,4.15,3.98,4.15,439962,0
2017-04-21,4.18,4.2601,4.14,4.14,117113,0
2017-04-24,4.19,4.3,4.19,4.25,74946,0
2017-04-25,4.25,4.3,4.2032,4.22,45748,0
2017-04-26,4.25,4.3299,4.23,4.28,103856,0
2017-04-27,4.31,4.33,4.23,4.3,29934,0
2017-04-28,4.25,4.4,4.25,4.28,81205,0
2017-05-01,4.28,4.34,4.23,4.25,24751,0
2017-05-02,4.21,4.23,4.1201,4.18,168190,0
2017-05-03,4.15,4.26,4.15,4.21,185616,0
2017-05-04,4.21,4.3,4.19,4.25,183547,0
2017-05-05,4.25,4.3,4.17,4.22,26524,0
2017-05-08,4.19,4.3,4.19,4.23,31675,0
2017-05-09,4.26,4.29,4.25,4.28,13433,0
2017-05-10,4.273,4.29,4.2101,4.24,9225,0
2017-05-11,4.22,4.28,4.2,4.21,17898,0
2017-05-12,4.2,4.28,4.18,4.25,50024,0
2017-05-15,4.23,4.28,4.16,4.26,36996,0
2017-05-16,4.23,4.3,4.2,4.23,21193,0
2017-05-17,4.2,4.24,4.09,4.09,21451,0
2017-05-18,4.05,4.16,4.05,4.09,12224,0
2017-05-19,4.14,4.15,4.06,4.08,8286,0
2017-05-22,4.06,4.14,4.05,4.09,26527,0
2017-05-23,4.11,4.1947,4.11,4.17,15523,0
2017-05-24,4.19,4.2,4.07,4.16,38215,0
2017-05-25,4.1001,4.19,4.1,4.11,10266,0
2017-05-26,4.1439,4.15,4.11,4.12,4123,0
2017-05-30,4.08,4.11,4.06,4.08,1790,0
2017-05-31,4.08,4.1,4.07,4.08,6061,0
2017-06-01,4.08,4.19,4.05,4.19,34050,0
2017-06-02,4.2,4.26,4.16,4.19,78151,0
2017-06-05,4.19,4.21,4.13,4.13,14774,0
2017-06-06,4.1234,4.14,4.1,4.12,6950,0
2017-06-07,4.06,4.12,4.06,4.1,7617,0
2017-06-08,4.18,4.24,4.17,4.21,11768,0
2017-06-09,4.21,4.35,4.21,4.28,112525,0
2017-06-12,4.33,4.39,4.23,4.27,39280,0
2017-06-13,4.24,4.3,4.24,4.27,37138,0
2017-06-14,4.25,4.27,4.05,4.25,20006,0
2017-06-15,4.24,4.28,4.23,4.25,39262,0
2017-06-16,4.22,4.26,4.19,4.21,23577,0
2017-06-19,4.2019,4.25,4.2019,4.23,1645,0
2017-06-20,4.21,4.21,4.08,4.08,4284,0
2017-06-21,4.0939,4.11,4.01,4.07,65112,0
2017-06-22,4.05,4.09,4.03,4.08,82139,0
2017-06-23,4.1,4.1,4.03,4.1,38133,0
2017-06-26,4.08,4.19,4.08,4.1286,24058,0
2017-06-27,4.1,4.15,4.1,4.15,29193,0
2017-06-28,4.16,4.2,4.13,4.18,161988,0
2017-06-29,4.2,4.28,4.12,4.23,516475,0
2017-06-30,4.23,4.23,4.23,4.23,102,0
2017-07-03,4.24,4.26,4.1761,4.26,151630,0
2017-07-05,4.28,4.3,4.18,4.2,24700,0
2017-07-06,4.1893,4.24,4.13,4.16,29438,0
2017-07-07,4.26,4.27,4.23,4.25,7504,0
2017-07-10,4.26,4.27,4.2279,4.25,4260,0
2017-07-11,4.24,4.27,4.204,4.24,22868,0
2017-07-12,4.24,4.3,4.19,4.24,119917,0
2017-07-13,4.26,4.28,4.26,4.28,4610,0
2017-07-14,4.2,4.28,4.17,4.23,23120,0
2017-07-17,4.18,4.28,4.18,4.27,19423,0
2017-07-18,4.17,4.26,3.6108,4.23,33797,0
2017-07-19,4.23,4.35,4.23,4.28,109448,0
2017-07-20,4.27,4.2898,4.22,4.25,26727,0
2017-07-21,4.27,4.27,4.17,4.19,8738,0
2017-07-24,4.23,4.37,4.23,4.34,42412,0
2017-07-25,4.35,4.48,4.35,4.45,72634,0
2017-07-26,4.48,4.48,4.29,4.3,27881,0
2017-07-27,4.2574,4.31,4.2203,4.27,17529,0
2017-07-28,4.27,4.28,4.24,4.27,4759,0
2017-07-31,4.45,4.45,4.2,4.29,17208,0
2017-08-01,4.27,4.33,4.1,4.33,30676,0
2017-08-02,4.34,4.34,4.21,4.27,5980,0
2017-08-03,4.25,4.26,4.23,4.24,2248,0
2017-08-04,4.24,4.29,4.24,4.29,10678,0
2017-08-07,4.25,4.26,4.2075,4.23,86181,0
2017-08-08,4.18,4.28,4.16,4.25,28844,0
2017-08-09,4.2,4.21,4.0261,4.16,19866,0
2017-08-10,4.15,4.22,4.13,4.2,9017,0
2017-08-11,4.14,4.17,4.11,4.15,3798,0
2017-08-14,4.15,4.25,4.14,4.18,14971,0
2017-08-15,4.16,4.19,4.135,4.14,14303,0
2017-08-16,4.18,4.18,4.15,4.17,7376,0
2017-08-17,4.13,4.18,4.05,4.07,1997,0
2017-08-18,4.08,4.17,4.06,4.06,1949,0
2017-08-21,4.0661,4.1,4.0101,4.06,14811,0
2017-08-22,4.07,4.07,4.07,4.07,200,0
2017-08-23,4.0995,4.1215,4.05,4.05,1694,0
2017-08-24,4.05,4.09,4,4.07,37838,0
2017-08-25,4.07,4.1,4.05,4.08,44705,0
2017-08-28,4.04,4.15,4.04,4.07,11313,0
2017-08-29,4.05,4.14,4.0439,4.09,3333,0
2017-08-30,4.1,4.15,4.07,4.07,4875,0
2017-08-31,4.12,4.17,4.09,4.09,9600,0
2017-09-01,4.14,4.14,4.095,4.1,5859,0
2017-09-05,4.09,4.12,3.97,4.01,39638,0
2017-09-06,4,4.07,3.997,4.04,4499,0
2017-09-07,4.04,4.08,3.93,3.95,47189,0
2017-09-08,3.98,4.07,3.98,4.03,3371,0
2017-09-11,4.02,4.17,4.01,4.08,7200,0
2017-09-12,4.08,4.19,4.08,4.1,5194,0
2017-09-13,4.08,4.2,4.08,4.17,5670,0
2017-09-14,4.19,4.19,4.06,4.14,16353,0
2017-09-15,4.12,4.19,3.99,3.99,117083,0
2017-09-18,4,4.2,4,4.19,14309,0
2017-09-19,4.18,4.2,4.15,4.2,25271,0
2017-09-20,4.2,4.2499,4.2,4.22,57714,0
2017-09-21,4.22,4.28,4.2,4.23,46652,0
2017-09-22,4.213,4.35,4.2,4.27,33103,0
2017-09-25,4.2101,4.38,4.18,4.23,30412,0
2017-09-26,4.23,4.33,4.17,4.25,50426,0
2017-09-27,4.24,4.44,4.24,4.39,120768,0
2017-09-28,4.46,4.46,4.2824,4.42,31594,0
2017-09-29,4.44,4.47,4.31,4.46,32978,0
2017-10-02,4.49,4.49,4.42,4.48,45519,0
2017-10-03,4.46,4.55,4.44,4.54,31504,0
2017-10-04,4.54,4.57,4.39,4.5,74271,0
2017-10-05,4.54,4.59,4.5,4.52,21989,0
2017-10-06,4.52,4.55,4.48,4.52,15327,0
2017-10-09,4.51,4.55,4.51,4.55,3458,0
2017-10-10,4.58,4.58,4.51,4.53,51474,0
2017-10-11,4.5595,4.57,4.52,4.53,27225,0
2017-10-12,4.58,4.58,4.51,4.52,8903,0
2017-10-13,4.53,4.54,4.48,4.53,10833,0
2017-10-16,4.53,4.63,4.42,4.54,19143,0
2017-10-17,4.51,4.58,4.04,4.56,20480,0
2017-10-18,4.54,4.58,4.48,4.48,1323,0
2017-10-19,4.47,4.55,4.47,4.53,9613,0
2017-10-20,4.53,4.64,4.3301,4.58,44368,0
2017-10-23,4.6245,4.64,4.48,4.48,2126,0
2017-10-24,4.47,4.51,4.45,4.48,5695,0
2017-10-25,4.4,4.52,4.4,4.5,22555,0
2017-10-26,4.5,4.54,4.43,4.45,70625,0
2017-10-27,4.3743,4.48,4.37,4.47,7461,0
2017-10-30,4.5001,4.5001,4.44,4.45,5348,0
2017-10-31,4.38,4.46,4.345,4.4,76999,0
2017-11-01,4.48,4.52,4.38,4.38,176195,0
2017-11-02,4.41,4.55,4.4,4.44,91163,0
2017-11-03,4.46,4.54,4.455,4.5,6767,0
2017-11-06,4.53,4.53,4.44,4.47,16617,0
2017-11-07,4.44,4.44,4.33,4.38,5177,0
2017-11-08,4.31,4.45,4.31,4.31,2909,0
2017-11-09,4.25,4.44,4.24,4.32,7572,0
2017-11-10,4.28,4.33,4.23,4.23,15882,0
