Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,3.66,3.7,3.65,3.7,11499,0
2005-03-01,3.55,3.75,3.55,3.6,3001,0
2005-03-02,3.6,3.6,3.6,3.6,1500,0
2005-03-04,3.58,3.6,3.58,3.6,1000,0
2005-03-07,3.55,3.55,3.55,3.55,1500,0
2005-03-15,3.45,3.5,3.45,3.5,3800,0
2005-03-16,3.45,3.5,3.2,3.2,4975,0
2005-03-17,3.1,3.25,3.1,3.25,2050,0
2005-03-21,3.3,3.3,3.3,3.3,100,0
2005-03-22,3.1,3.1,2.89,2.9,4475,0
2005-03-23,2.95,3.05,2.94,3.05,21100,0
2005-03-24,2.9,2.9,2.75,2.75,650,0
2005-03-31,3.1,3.1,3,3,8500,0
2005-04-06,3,3,3,3,375,0
2005-04-07,2.8,3,2.61,3,2500,0
2005-04-11,2.95,3,2.95,3,4000,0
2005-04-12,3.05,3.05,3,3,250,0
2005-04-15,2.95,3,2.85,2.85,2000,0
2005-04-18,2.95,3,2.9,2.9,5500,0
2005-04-19,3,3,3,3,500,0
2005-04-22,2.85,2.85,2.85,2.85,175,0
2005-04-25,2.85,2.95,2.85,2.95,200,0
2005-05-03,2.85,2.89,2.85,2.89,24000,0
2005-05-04,3,3,2.8,2.8,1934,0
2005-05-06,2.63,2.8,2.63,2.8,11449,0
2005-05-10,3,3,3,3,3025,0
2005-05-11,3,3,3,3,5125,0
2005-05-12,2.9,2.9,2.9,2.9,25000,0
2005-05-13,2.83,2.83,2.83,2.83,100,0
2005-05-16,2.85,2.85,2.85,2.85,11000,0
2005-05-17,2.85,3.3,2.8,3.2,40784,0
2005-05-18,3,3,2.82,3,2525,0
2005-05-19,3,3.2,3,3.05,15450,0
2005-05-20,3.5,3.5,3.5,3.5,2000,0
2005-05-23,3.75,3.75,3.5,3.5,5050,0
2005-05-24,3.5,3.5,3.5,3.5,2000,0
2005-05-25,3.5,3.5,3.5,3.5,3000,0
2005-05-26,3.5,3.5,3.25,3.25,26300,0
2005-06-01,3.25,3.25,3.2,3.25,18200,0
2005-06-02,3.25,3.4,3.25,3.4,4100,0
2005-06-03,3.25,3.25,3.25,3.25,17600,0
2005-06-06,3.25,3.3,3.25,3.3,3850,0
2005-06-07,3.2,3.22,3.1,3.1,8500,0
2005-06-08,3.25,3.3,3.2,3.2,3362,0
2005-06-09,3.2,3.2,3.1,3.1,7738,0
2005-06-10,3.1,3.15,3.1,3.15,6000,0
2005-06-13,3.15,3.3,3.15,3.3,6564,0
2005-06-14,3.3,3.3,3.25,3.25,41000,0
2005-06-15,3.25,3.25,3.25,3.25,5000,0
2005-06-16,3.3,3.3,3.3,3.3,37700,0
2005-06-17,3.3,3.3,3.3,3.3,250,0
2005-06-20,3.5,3.51,3.5,3.5,6000,0
2005-06-21,3.3,3.3,3.25,3.25,9490,0
2005-06-22,3.75,3.75,3.75,3.75,185,0
2005-06-24,3.75,3.75,3.5,3.5,1625,0
2005-06-27,3.55,3.55,3.3,3.3,6500,0
2005-06-28,3.5,3.65,3.26,3.26,8875,0
2005-07-07,3.3,3.3,3.3,3.3,935,0
2005-07-08,3.3,3.3,3.3,3.3,500,0
2005-07-11,3.3,3.3,3.3,3.3,650,0
2005-07-12,3.3,3.3,3.3,3.3,690,0
2005-07-20,3.35,3.35,3.35,3.35,500,0
2005-07-21,3.35,3.35,3.35,3.35,125,0
2005-07-25,3.35,3.35,3.35,3.35,800,0
2005-07-26,3.4,3.4,3.4,3.4,4500,0
2005-07-28,3.45,3.5,3.4,3.5,2746,0
2005-08-01,3.7,4.9,3.7,4.45,51124,0
2005-08-02,4.5,4.75,4.5,4.75,8494,0
2005-08-03,4.6,4.75,4.6,4.75,2825,0
2005-08-04,4.6,4.9,4.6,4.9,37300,0
2005-08-09,4.8,5.24,4.8,5,43600,0
2005-08-10,5.05,5.3,5.05,5.2,10100,0
2005-08-11,5.2,5.2,5,5,4385,0
2005-08-12,5,5,5,5,1000,0
2005-08-15,5.15,5.15,5,5,2185,0
2005-08-16,5,5.15,5,5.15,4600,0
2005-08-18,5,5,5,5,43500,0
2005-08-22,4.75,4.75,4.75,4.75,375,0
2005-08-23,5,5,4.7,4.7,13020,0
2005-08-24,4.65,4.65,4.65,4.65,500,0
2005-08-26,4.95,4.95,4.95,4.95,150,0
2005-08-29,4.95,4.95,4.95,4.95,194,0
2005-08-30,4.9,4.9,4.75,4.9,2050,0
2005-08-31,4.75,4.75,4.5,4.5,600,0
2005-09-01,4.5,4.5,4.5,4.5,100,0
2005-09-02,4.4,4.4,4.4,4.4,925,0
2005-09-06,4.5,4.5,4.4,4.4,1900,0
2005-09-07,4.65,4.65,4.65,4.65,20044,0
2005-09-08,4.65,4.65,4.65,4.65,31325,0
2005-09-09,4.95,5.2,4.95,5.2,2000,0
2005-09-13,5,5.05,5,5.05,3400,0
2005-09-14,5.05,5.2,5.05,5.2,2650,0
2005-09-15,5.05,5.1,5.05,5.1,13425,0
2005-09-16,5.05,5.1,5.05,5.1,3000,0
2005-09-19,5.12,5.12,5.1,5.1,14000,0
2005-09-20,5.15,5.15,5.1,5.1,1500,0
2005-09-26,5.1,5.1,5.1,5.1,2100,0
2005-09-28,5.2,5.2,5.1,5.2,5875,0
2005-09-29,5.2,5.2,5.2,5.2,2500,0
2005-09-30,5.2,5.2,5.2,5.2,250,0
2005-10-03,5.15,5.2,5.15,5.2,1825,0
2005-10-04,5.25,5.35,5.25,5.35,3535,0
2005-10-05,5.3,6,5.3,6,6500,0
2005-10-06,5.35,5.7,5.35,5.7,4790,0
2005-10-07,5.7,5.75,5.7,5.7,1037,0
2005-10-11,5.35,5.5,5.35,5.5,1175,0
2005-10-12,5.5,5.5,5.5,5.5,2500,0
2005-10-17,5.35,5.45,5.35,5.45,2500,0
2005-10-18,5.3,5.3,5.25,5.3,4500,0
2005-10-19,5.25,5.25,5.25,5.25,5950,0
2005-10-20,5.25,5.25,5,5.05,8400,0
2005-10-21,5,5,5,5,5650,0
2005-10-25,5.25,5.25,5,5.05,1000,0
2005-10-26,5,5,5,5,3600,0
2005-10-31,4.85,4.85,4.75,4.8,7000,0
2005-11-01,4.75,4.75,4.75,4.75,2500,0
2005-11-02,4.75,4.75,4.6,4.6,1125,0
2005-11-03,4.6,5.1,4.2,4.2,11075,0
2005-11-04,4.02,4.1,4.02,4.1,21500,0
2005-11-07,4.1,4.95,4.1,4.95,21275,0
2005-11-08,4.5,4.5,4.4,4.4,2000,0
2005-11-09,4.1,4.2,3.65,4.2,12500,0
2005-11-10,4,4.2,4,4.2,1100,0
2005-11-11,4,4.05,4,4.05,4150,0
2005-11-15,4.05,4.05,4.05,4.05,125,0
2005-11-17,4.2,4.2,4.2,4.2,250,0
2005-11-18,4.2,4.22,4.2,4.22,86000,0
2005-11-21,4.2,4.22,4.05,4.05,60131,0
2005-11-23,4.2,4.2,4.2,4.2,52875,0
2005-11-30,4.2,4.2,4.2,4.2,2500,0
2005-12-01,4.2,4.2,4.2,4.2,400,0
2005-12-05,4.3,4.3,4.3,4.3,100,0
2005-12-06,4.3,4.5,4.3,4.3,2201,0
2005-12-07,4.45,4.45,4.45,4.45,500,0
2005-12-08,4.95,4.95,4.54,4.54,700,0
2005-12-09,5,5,4.95,5,1698,0
2005-12-14,4.75,4.75,4.75,4.75,100,0
2005-12-15,5,5,5,5,500,0
2005-12-16,5,5,5,5,250,0
2005-12-19,5,5,5,5,825,0
2005-12-20,5.35,5.5,5.35,5.5,2000,0
2005-12-21,5.35,5.37,5.35,5.37,1438,0
2005-12-22,5.25,5.25,5.25,5.25,100,0
2005-12-23,5.25,5.25,5.25,5.25,100,0
2005-12-27,5,5,5,5,700,0
2005-12-30,4.9,4.9,4.9,4.9,100,0
2006-01-04,4.9,4.9,4.9,4.9,700,0
2006-01-09,4.41,4.95,4.41,4.93,650,0
2006-01-10,4.95,4.95,4.95,4.95,200,0
2006-01-11,4.9,4.9,4.9,4.9,12494,0
2006-01-12,4.9,4.9,4.9,4.9,11783,0
2006-01-17,4.9,4.9,4.9,4.9,100,0
2006-01-18,4.25,4.25,4.25,4.25,100,0
2006-01-19,4.9,4.9,4.9,4.9,100,0
2006-02-01,4.4,4.5,4.4,4.5,1150,0
2006-02-03,4.9,4.9,4.8,4.8,5431,0
2006-02-06,4.8,4.8,4.8,4.8,8200,0
2006-02-07,5,5.1,5,5.1,8000,0
2006-02-08,5.1,5.1,5.1,5.1,25781,0
2006-02-09,5.1,5.1,4.75,4.75,12100,0
2006-02-10,4.5,4.5,4.5,4.5,700,0
2006-02-13,4.5,4.55,4.5,4.5,1900,0
2006-02-16,6.5,6.5,6.5,6.5,138,0
2006-02-17,6.49,6.49,6.49,6.49,600,0
2006-02-21,5.25,5.25,5.1,5.1,599,0
2006-02-22,5.4,6.4,5.4,6,5326,0
2006-02-23,6,6,5.51,5.76,2288,0
2006-02-24,5.88,5.88,5.75,5.75,1750,0
2006-02-27,5.75,5.75,5.26,5.3,1112,0
2006-02-28,5.72,5.85,5.72,5.76,2100,0
2006-03-01,5.76,5.76,5.76,5.76,1172,0
2006-03-02,5.32,5.32,4.69,4.95,14340,0
2006-03-03,4.95,4.95,4.95,4.95,375,0
2006-03-09,4.83,5.39,4.83,5.39,400,0
2006-03-13,5.39,5.39,5.35,5.35,400,0
2006-03-14,4.85,5.28,4.85,5.27,1230,0
2006-03-15,5.25,5.45,5.25,5.45,853,0
2006-03-16,5.65,5.65,5.58,5.65,2800,0
2006-03-17,5.75,5.75,5.3,5.36,8138,0
2006-03-20,5.31,10,5.31,6.46,49003,0
2006-03-21,6.55,6.8,5.78,5.86,48554,0
2006-03-22,6,6,5.9,6,19107,0
2006-03-23,6,6.18,5.85,6.18,24601,0
2006-03-24,6.2,6.2,6.2,6.2,2000,0
2006-03-27,6.19,6.4,6.14,6.15,41628,0
2006-03-28,6.05,6.09,6,6,15310,0
2006-03-30,6,6.06,6,6.06,4200,0
2006-03-31,6.16,6.16,6.05,6.05,769,0
2006-04-03,6.04,6.04,5.95,6,700,0
2006-04-05,6.37,6.37,6.37,6.37,100,0
2006-04-06,6.25,6.25,6.25,6.25,100,0
2006-04-07,5.79,5.79,5.79,5.79,100,0
2006-04-11,6.27,6.27,6.27,6.27,200,0
2006-04-12,6.4,6.5,6.16,6.5,2108,0
2006-04-13,6.2,6.2,6.1,6.1,850,0
2006-04-19,6.01,6.01,6.01,6.01,400,0
2006-04-20,6,6,5.75,5.75,1700,0
2006-04-21,5.75,5.75,5.75,5.75,400,0
2006-04-25,5.76,5.76,5.76,5.76,100,0
2006-04-27,5.65,5.65,5.55,5.55,600,0
2006-04-28,5.75,5.75,5.75,5.75,200,0
2006-05-04,5.75,5.75,3,4.32,9868,0
2006-05-05,4.5,4.75,4.3,4.35,5301,0
2006-05-08,4.35,4.46,4.35,4.35,900,0
2006-05-09,4.2,4.25,3.5,4.05,10604,0
2006-05-10,3.95,4.01,3.95,4,23200,0
2006-05-11,3.81,3.81,3.74,3.75,650,0
2006-05-12,3.65,3.75,3.65,3.75,2301,0
2006-05-15,3.63,3.8,3.63,3.7,2750,0
2006-05-16,3.75,3.75,3.7,3.72,8475,0
2006-05-17,3.72,3.8,3.72,3.8,1268,0
2006-05-18,3.7,3.7,3.7,3.7,2100,0
2006-05-19,3.6,3.6,3.5,3.5,11052,0
2006-05-22,3.98,3.98,3.05,3.05,18680,0
2006-05-23,3.34,3.34,3.05,3.05,4893,0
2006-05-24,3.19,3.19,3.19,3.19,1000,0
2006-05-25,3.11,3.2,3.05,3.15,5611,0
2006-05-31,3.4,3.4,3.2,3.2,19863,0
2006-06-01,3.31,3.47,3.31,3.47,300,0
2006-06-02,3.25,3.25,3.25,3.25,200,0
2006-06-06,3.25,3.25,3.25,3.25,1000,0
2006-06-09,3.4,3.4,3.32,3.32,1480,0
2006-06-12,3.2,3.2,3.2,3.2,1000,0
2006-06-13,3.3,3.3,2.31,2.66,16319,0
2006-06-14,2.93,3.38,2.67,3.33,2944,0
2006-06-15,3.34,3.34,3.06,3.06,1000,0
2006-06-19,3.59,4.1,3.2,3.2,2056,0
2006-06-22,3.75,3.75,3.25,3.25,2605,0
2006-06-23,3.53,3.53,3.53,3.53,100,0
2006-06-27,2.66,3.33,2.66,3.16,300,0
2006-06-29,2.76,3.5,2.76,3.46,4300,0
2006-06-30,3.6,3.6,3.6,3.6,100,0
2006-07-05,3.6,3.6,3.6,3.6,125,0
2006-07-10,3.31,3.5,3.31,3.5,200,0
2006-07-12,3.5,3.5,3.5,3.5,100,0
2006-07-14,3.5,3.5,3.5,3.5,3790,0
2006-07-19,3.41,3.41,3.41,3.41,370,0
2006-07-24,3.5,3.5,3.5,3.5,200,0
2006-07-25,2.79,2.79,2.79,2.79,100,0
2006-07-26,2.75,3,2.75,3,422,0
2006-07-27,2.93,3,2.88,3,452,0
2006-07-28,2.8,2.8,2.66,2.67,9510,0
2006-07-31,2.66,2.75,2.66,2.75,1100,0
2006-08-02,2.67,2.67,2.6,2.6,1000,0
2006-08-04,2.9,2.9,2.8,2.8,924,0
2006-08-07,2.8,2.86,2.5,2.83,207000,0
2006-08-08,2.65,2.65,2.5,2.5,4000,0
2006-08-09,2.5,2.5,2.5,2.5,1500,0
2006-08-10,2.5,2.5,2.5,2.5,4027,0
2006-08-14,2.5,2.5,2.2,2.49,857,0
2006-08-15,2.26,2.26,2.2,2.2,901,0
2006-08-16,2.5,2.5,2.49,2.49,1550,0
2006-08-17,2.2,2.35,2.1,2.35,1996,0
2006-08-18,2.12,2.26,2.12,2.26,1126,0
2006-08-21,2.18,2.3,2.18,2.19,3984,0
2006-08-22,2.15,2.15,2.15,2.15,2150,0
2006-08-23,2.15,2.15,2,2,8099,0
2006-08-24,2,2,2,2,938,0
2006-08-25,1.97,2.11,1.92,1.92,2300,0
2006-08-28,2,2.13,1.97,1.97,8900,0
2006-08-29,2.15,2.15,1.92,1.95,2608,0
2006-08-30,2.11,2.11,1.9,1.9,3401,0
2006-08-31,1.99,2,1.99,2,3103,0
2006-09-01,1.75,1.95,1.75,1.85,5100,0
2006-09-05,2.5,4,2.26,2.8,81438,0
2006-09-06,2.95,4.27,2.81,2.9,190037,0
2006-09-07,3.1,3.5,2.76,3,102914,0
2006-09-08,3.1,3.1,2.8,2.8,10208,0
2006-09-11,2.79,2.92,2.51,2.56,12140,0
2006-09-12,2.66,2.75,2.55,2.69,12755,0
2006-09-13,2.68,2.68,2.5,2.63,11860,0
2006-09-14,2.68,2.68,2.45,2.5,18190,0
2006-09-15,2.45,2.49,2.35,2.44,11369,0
2006-09-18,2.6,2.65,2.43,2.55,19977,0
2006-09-19,2.6,2.6,2.4,2.4,4138,0
2006-09-20,2.6,2.6,2.31,2.4,7187,0
2006-09-21,2.31,2.5,2.24,2.27,12810,0
2006-09-22,2.45,2.45,2.38,2.38,225,0
2006-09-25,2.4,2.4,2.13,2.4,4519,0
2006-09-26,2.4,2.45,2.4,2.45,5875,0
2006-09-27,2.4,2.4,2.2,2.31,1515,0
2006-09-28,2.2,2.34,2.2,2.22,8540,0
2006-09-29,2.2,2.25,2.1,2.1,13008,0
2006-10-02,2.04,2.11,2,2.11,5845,0
2006-10-03,2.16,2.22,2.16,2.2,9151,0
2006-10-04,2.25,2.25,2.2,2.2,8653,0
2006-10-05,2.1,2.1,1.95,1.96,12900,0
2006-10-06,1.96,2.05,1.9,2.03,11956,0
2006-10-09,2.05,2.1,2.05,2.07,2150,0
2006-10-10,2.28,2.28,2.07,2.15,1400,0
2006-10-11,2.27,2.27,2.1,2.1,4492,0
2006-10-12,2.28,2.28,2.01,2.06,8402,0
2006-10-13,2.15,2.15,2.01,2.01,928,0
2006-10-16,1.96,2.11,1.96,2.11,13270,0
2006-10-17,2.5,2.5,1.96,2.05,27141,0
2006-10-18,1.97,2.08,1.96,2.08,7630,0
2006-10-19,2.07,2.07,2.07,2.07,3516,0
2006-10-20,2.07,2.1,1.97,2.08,3250,0
2006-10-23,2.06,2.06,1.97,2,7900,0
2006-10-24,2,2,2,2,4600,0
2006-10-25,1.97,2.04,1.97,2,5597,0
2006-10-26,2.02,2.1,2.02,2.05,10700,0
2006-10-27,1.97,1.97,1.97,1.97,5800,0
2006-10-30,1.98,2,1.97,2,7900,0
2006-10-31,1.96,1.96,1.96,1.96,1500,0
2006-11-01,1.96,1.98,1.9,1.96,5619,0
2006-11-02,1.96,2.05,1.95,2.02,14200,0
2006-11-03,2.2,2.2,2,2,2950,0
2006-11-06,2.02,2.02,1.95,1.95,8820,0
2006-11-07,2.05,2.11,2.02,2.03,11353,0
2006-11-08,1.96,2.05,1.92,2.05,10453,0
2006-11-09,1.95,1.95,1.85,1.85,10651,0
2006-11-10,1.9,2,1.88,2,9975,0
2006-11-14,1.93,1.99,1.93,1.99,4025,0
2006-11-15,1.92,2,1.92,2,2200,0
2006-11-17,2,2,1.95,1.95,1920,0
2006-11-20,1.88,1.88,1.88,1.88,250,0
2006-11-21,1.85,1.93,1.85,1.93,2700,0
2006-11-22,2,2,2,2,1100,0
2006-11-24,1.97,1.97,1.97,1.97,500,0
2006-11-27,2.1,2.1,2,2,1850,0
2006-11-28,1.98,2.1,1.92,1.92,30000,0
2006-11-29,1.98,2,1.95,1.96,17666,0
2006-11-30,1.99,1.99,1.95,1.98,5400,0
2006-12-01,1.94,1.94,1.94,1.94,900,0
2006-12-04,1.92,1.95,1.8,1.92,12600,0
2006-12-05,1.94,1.95,1.78,1.95,3599,0
2006-12-06,1.97,2.05,1.92,2.05,14958,0
2006-12-07,2.06,2.12,2.06,2.1,5900,0
2006-12-08,2.1,2.12,2.1,2.1,2100,0
2006-12-11,2.1,2.1,2.09,2.09,445,0
2006-12-12,2.04,2.24,2.04,2.1,4250,0
2006-12-13,2.55,2.55,2.1,2.18,2002,0
2006-12-14,2.04,2.04,2.04,2.04,2100,0
2006-12-15,2.2,2.2,2.2,2.2,200,0
2006-12-18,2.14,2.14,2.03,2.12,1410,0
2006-12-19,2.04,2.05,2,2.01,4227,0
2006-12-20,2.1,2.1,2.1,2.1,1100,0
2006-12-21,2.05,2.1,2.05,2.1,3125,0
2006-12-26,2.2,2.2,2.1,2.11,1800,0
2006-12-27,2.07,2.07,2.07,2.07,1120,0
2006-12-28,2.1,2.11,2.1,2.1,970,0
2006-12-29,2.11,2.15,2.11,2.15,3370,0
2007-01-03,2,2.2,2,2.2,10700,0
2007-01-04,2.19,2.19,2.19,2.19,600,0
2007-01-05,2.2,2.2,2.15,2.15,5615,0
2007-01-08,2.15,2.35,2.15,2.34,3757,0
2007-01-09,2.16,2.3,2.16,2.19,1324,0
2007-01-10,2.2,2.29,2.19,2.26,13027,0
2007-01-11,2.26,2.29,2.24,2.29,3000,0
2007-01-12,2.23,2.27,2.2,2.2,1250,0
2007-01-16,2.22,2.44,2.22,2.26,13699,0
2007-01-17,2.3,2.3,2.27,2.27,1700,0
2007-01-18,2.29,2.46,2.29,2.46,13385,0
2007-01-19,2.47,2.82,2.47,2.6,14688,0
2007-01-22,2.54,2.68,2.5,2.65,4280,0
2007-01-23,2.65,2.8,2.65,2.76,5709,0
2007-01-24,2.79,2.79,2.75,2.75,499,0
2007-01-25,2.68,2.79,2.53,2.62,4395,0
2007-01-26,2.62,2.69,2.41,2.42,15300,0
2007-01-29,2.35,2.61,2.35,2.38,8898,0
2007-01-30,2.35,2.4,2.35,2.4,3400,0
2007-01-31,2.35,2.5,2.35,2.5,4095,0
2007-02-01,2.35,2.35,2.35,2.35,200,0
2007-02-02,2.39,2.51,2.39,2.51,903,0
2007-02-05,2.6,2.6,2.35,2.35,3299,0
2007-02-06,2.38,2.46,2.35,2.35,1029,0
2007-02-07,2.32,2.32,2.25,2.25,1050,0
2007-02-08,2.28,2.44,2.25,2.25,3749,0
2007-02-09,2.26,2.26,2.2,2.26,400,0
2007-02-12,2.29,2.29,2.29,2.29,1000,0
2007-02-13,2.23,2.28,2.19,2.19,1243,0
2007-02-14,2.22,2.22,2.14,2.18,1000,0
2007-02-15,2.16,2.19,2.16,2.19,5875,0
2007-02-16,2.1,2.2,2.1,2.2,2600,0
2007-02-20,2.2,2.21,2.11,2.18,12489,0
2007-02-21,2.2,2.2,2.2,2.2,9872,0
2007-02-22,2.18,2.2,2.18,2.2,1499,0
2007-02-23,2.12,2.2,2.1,2.2,2800,0
2007-02-26,2.05,2.2,2.01,2.2,5715,0
2007-02-27,2.07,2.2,2.02,2.1,6400,0
2007-02-28,2.2,2.2,2.2,2.2,7382,0
2007-03-01,2.23,2.23,2.19,2.2,1898,0
2007-03-02,2.15,2.2,2.15,2.2,310,0
2007-03-05,2.15,2.21,2.15,2.2,3349,0
2007-03-06,2.39,2.39,2.2,2.2,7233,0
2007-03-08,2.2,2.2,2.2,2.2,1000,0
2007-03-09,2.2,2.24,2.2,2.24,4900,0
2007-03-12,2.19,2.36,2.19,2.23,5002,0
2007-03-13,2.22,2.22,2.22,2.22,1500,0
2007-03-14,2.24,2.27,2.2,2.2,675,0
2007-03-15,2.4,2.42,2.2,2.2,3042,0
2007-03-16,2.2,2.2,2.2,2.2,700,0
2007-03-19,2.19,2.25,2.19,2.25,3400,0
2007-03-20,2.25,2.28,2.25,2.28,1200,0
2007-03-21,2.25,2.25,2.25,2.25,11635,0
2007-03-22,2.26,2.39,2.25,2.39,3100,0
2007-03-23,2.39,2.4,2.39,2.39,3817,0
2007-03-26,2.39,2.39,2.39,2.39,2600,0
2007-03-27,2.32,2.32,2.25,2.25,500,0
2007-03-28,2.25,2.25,2.2,2.2,5850,0
2007-03-29,2.2,2.2,2.2,2.2,2775,0
2007-03-30,2.2,2.2,2.2,2.2,1000,0
2007-04-02,2.25,2.25,2.2,2.2,10289,0
2007-04-03,2.2,2.3,2.2,2.3,1523,0
2007-04-09,2.2,2.21,2.2,2.2,400,0
2007-04-10,2.2,2.2,2.02,2.2,6130,0
2007-04-11,2.2,2.21,2.2,2.21,696,0
2007-04-12,2.3,2.4,2.21,2.23,5100,0
2007-04-13,2.2,2.24,2.2,2.24,300,0
2007-04-16,2.2,2.2,2.2,2.2,205,0
2007-04-18,2.2,2.2,2.2,2.2,200,0
2007-04-20,2.3,2.41,2.3,2.4,3126,0
2007-04-23,2.45,2.45,2.3,2.33,2163,0
2007-04-24,2.32,2.32,2.32,2.32,100,0
2007-04-25,2.3,2.4,2.3,2.3,1300,0
2007-04-26,2.3,2.35,2.3,2.32,500,0
2007-04-27,2.32,2.32,2.32,2.32,300,0
2007-04-30,2.55,6,2.55,5.55,296028,0
2007-05-01,4.71,4.98,3.95,4.1,200286,0
2007-05-02,4.1,4.1,3.78,3.86,61513,0
2007-05-03,3.86,3.9,3.63,3.73,38343,0
2007-05-04,3.48,3.64,3.39,3.55,48478,0
2007-05-07,3.4,3.56,3.34,3.4,11964,0
2007-05-08,3.4,4.1,3.31,4,16430,0
2007-05-09,3.88,4.1,3.65,4,52239,0
2007-05-10,3.9,3.9,3.81,3.81,8684,0
2007-05-11,3.81,3.81,3.5,3.67,5730,0
2007-05-14,3.77,3.77,3.62,3.62,4109,0
2007-05-15,3.59,3.59,3.59,3.59,120,0
2007-05-16,3.5,3.65,3.5,3.65,1200,0
2007-05-17,3.5,3.65,3.5,3.65,12412,0
2007-05-18,3.66,3.66,3.4,3.48,3100,0
2007-05-21,3.62,3.62,3.26,3.26,1450,0
2007-05-22,3.41,3.67,3.41,3.55,5888,0
2007-05-23,4,4.26,3.27,4.05,39064,0
2007-05-24,3.99,4.2,3.65,3.9,1429,0
2007-05-25,3.88,3.89,3.55,3.65,1250,0
2007-05-29,3.75,4.19,3.67,3.9,10500,0
2007-05-30,3.77,4.22,3.66,3.8,6754,0
2007-05-31,3.77,3.9,3.77,3.9,25077,0
2007-06-01,3.8,3.8,3.7,3.7,2200,0
2007-06-04,3.8,4.21,3.8,4,4385,0
2007-06-05,3.9,4,3.9,4,6100,0
2007-06-06,3.92,4.21,3.9,3.98,6183,0
2007-06-07,3.35,4.14,3.35,4,5880,0
2007-06-08,3.94,4,3.92,4,6650,0
2007-06-11,3.96,4.14,3.96,4.05,6795,0
2007-06-12,4.04,4.38,4.03,4.38,15867,0
2007-06-13,4.38,4.38,4.38,4.38,100,0
2007-06-14,4.38,4.58,4.08,4.08,6288,0
2007-06-15,4.63,5.5,4.08,4.99,46474,0
2007-06-18,5,5,4.48,4.7,7582,0
2007-06-19,4.71,4.77,4.71,4.71,2999,0
2007-06-20,4.71,4.71,4.2,4.31,18587,0
2007-06-21,4.3,4.71,4.3,4.71,3100,0
2007-06-22,4.7,4.7,4.61,4.7,6443,0
2007-06-25,4.58,4.59,4.35,4.35,4182,0
2007-06-26,4.3,4.32,4.2,4.25,3000,0
2007-06-27,4.45,4.45,4.22,4.22,1341,0
2007-06-29,4.2,4.2,4.2,4.2,750,0
2007-07-02,4.2,4.24,4.2,4.24,7300,0
2007-07-03,4.21,4.21,4.18,4.18,200,0
2007-07-06,4.2,4.2,4.2,4.2,1000,0
2007-07-09,4.17,4.58,4.15,4.15,13521,0
2007-07-10,4.23,4.32,4.2,4.2,2500,0
2007-07-11,4.34,4.34,4.34,4.34,580,0
2007-07-13,4.22,4.5,4.22,4.45,1945,0
2007-07-16,4.11,4.31,4.11,4.31,375,0
2007-07-17,4.06,4.06,4.06,4.06,225,0
2007-07-18,4.06,4.43,3.94,4.42,14725,0
2007-07-19,4.31,4.31,4.31,4.31,125,0
2007-07-20,4.28,4.58,4.25,4.25,1663,0
2007-07-23,4.25,4.25,4.23,4.23,1089,0
2007-07-24,3.89,4.25,3.89,4.06,2273,0
2007-07-25,3.95,4.4,3.95,4.4,1738,0
2007-07-26,4.08,4.46,3.95,4.46,4300,0
2007-07-27,4.6,4.66,3.91,4.05,3270,0
2007-07-30,4.04,4.1,4.04,4.1,1901,0
2007-08-01,4.15,6.25,4,5.62,171118,0
2007-08-02,5.56,6.5,5.56,6.1,72416,0
2007-08-03,6.16,6.4,5.83,6.09,16309,0
2007-08-06,6.21,6.25,5.83,6.25,46528,0
2007-08-07,6.23,6.25,6.19,6.25,6664,0
2007-08-08,6.23,6.23,5.78,5.78,22259,0
2007-08-09,5.77,6.1,5.69,6.08,23179,0
2007-08-10,6.09,6.5,5.98,6.26,28399,0
2007-08-13,6.31,6.41,6.2,6.41,48251,0
2007-08-14,6.46,7.4,6.25,6.94,121025,0
2007-08-15,7,7.09,6.25,6.57,46443,0
2007-08-16,7.24,7.24,6.28,6.64,18068,0
2007-08-17,7.2,7.2,6.55,6.81,59581,0
2007-08-20,6.81,6.9,6.33,6.56,28610,0
2007-08-21,6.6,6.89,6.3,6.59,7028,0
2007-08-22,6.73,6.81,6.6,6.75,5526,0
2007-08-23,6.9,8,6.75,8,100925,0
2007-08-24,8.2,8.23,7.53,8,49367,0
2007-08-27,8.24,8.5,8.01,8.42,72462,0
2007-08-28,8.54,8.75,8.01,8.5,92431,0
2007-08-29,8.5,8.58,7.97,8.19,41982,0
2007-08-30,8.08,8.09,7.19,7.6,27990,0
2007-08-31,7.55,7.97,7.41,7.97,25080,0
2007-09-04,7.97,8.31,7.97,8.19,58928,0
2007-09-05,8.16,8.3,7.86,8.28,61316,0
2007-09-06,8.21,8.4,8.17,8.35,48457,0
2007-09-07,8.35,8.35,7.63,8.15,35155,0
2007-09-10,8.16,8.35,7.9,8.35,15782,0
2007-09-11,8.35,8.35,8.15,8.25,32096,0
2007-09-12,8.3,8.35,8.15,8.35,22257,0
2007-09-13,8.31,8.35,8.16,8.18,10636,0
2007-09-14,8.15,8.15,7.95,7.95,13014,0
2007-09-17,7.95,8.25,7.66,7.67,17039,0
2007-09-18,7.66,8.28,7.57,8.28,38753,0
2007-09-19,8.5,9.45,8.28,9.07,149501,0
2007-09-20,9.17,9.67,9.12,9.12,58620,0
2007-09-21,9.12,9.38,8.76,9.11,29198,0
2007-09-24,9.26,9.78,9.18,9.4,46818,0
2007-09-25,9.5,9.5,8.67,8.9,22981,0
2007-09-26,9.18,9.5,8.66,9.28,30384,0
2007-09-27,9.4,9.4,9.02,9.34,12848,0
2007-09-28,9.36,9.36,8.53,8.53,35057,0
2007-10-01,8.77,8.82,7.91,8.36,65894,0
2007-10-02,8.6,8.97,8.53,8.97,31647,0
2007-10-03,8.85,9.37,7.7,7.96,61163,0
2007-10-04,8.35,8.35,7.96,7.98,50380,0
2007-10-05,8.08,8.34,7.55,7.65,13217,0
2007-10-08,7.65,7.65,7.34,7.5,51194,0
2007-10-09,7.3,7.98,7.3,7.93,29865,0
2007-10-10,7.93,8.35,7.33,7.89,24232,0
2007-10-11,8.64,8.64,7.9,7.98,12424,0
2007-10-12,8.13,8.13,7.52,7.62,23759,0
2007-10-15,7.57,8,7.49,7.65,34313,0
2007-10-16,7.88,8.04,7.57,7.83,26599,0
2007-10-17,8.11,8.44,8,8.3,11009,0
2007-10-18,8.44,8.62,8.33,8.58,24876,0
2007-10-19,8.5,8.5,7.87,8.14,11051,0
2007-10-22,8.14,8.14,7.5,7.81,20202,0
2007-10-23,7.51,7.86,7.51,7.79,10452,0
2007-10-24,8.5,11.24,8.3,10.26,586430,0
2007-10-25,10.75,10.85,9.63,10,249572,0
2007-10-26,10,10.68,9.7,10,105141,0
2007-10-29,10.3,10.93,9.93,10.03,154590,0
2007-10-30,10.18,10.65,9.98,10.65,55787,0
2007-10-31,10.72,11.23,10.5,11,191279,0
2007-11-01,10.77,10.77,10.08,10.39,59903,0
2007-11-02,10.5,10.78,10.1,10.66,54399,0
2007-11-05,10.85,10.85,10,10.44,59044,0
2007-11-06,10.6,10.6,10.02,10.33,161311,0
2007-11-07,10.25,10.75,9.65,10.17,68785,0
2007-11-08,10.1,10.1,7.51,8.11,189405,0
2007-11-09,8.11,8.11,7.37,7.37,37296,0
2007-11-12,7.18,7.24,6.15,6.29,158146,0
2007-11-13,6.47,7.25,6.44,7.05,93026,0
2007-11-14,7.24,7.81,7.16,7.26,71908,0
2007-11-15,7.21,7.3,6.79,6.95,62348,0
2007-11-16,6.9,7.22,6.83,7.1,49858,0
2007-11-19,7.18,7.47,7.01,7.09,22356,0
2007-11-20,7.14,7.47,6.87,7.12,23862,0
2007-11-21,7.03,7.18,6.95,7,13381,0
2007-11-23,6.8,7.3,6.51,6.7,36795,0
2007-11-26,7.02,7.24,6.55,7,44735,0
2007-11-27,6.71,7.6,6.6,7.54,34526,0
2007-11-28,7.52,7.73,7.26,7.6,33827,0
2007-11-29,7.72,8.65,7.39,8.58,53929,0
2007-11-30,8.53,8.53,7.5,7.5,45567,0
2007-12-03,7.83,8.33,7.5,8.05,81294,0
2007-12-04,8.06,8.4,8.06,8.38,9228,0
2007-12-05,8.4,8.46,8.1,8.12,17002,0
2007-12-06,8.29,8.75,8.17,8.7,25610,0
2007-12-07,8.7,8.7,8.27,8.6,14496,0
2007-12-10,8.85,8.85,8.11,8.11,21574,0
2007-12-11,8.1,8.31,7.78,8.14,58127,0
2007-12-12,8.05,8.1,8.05,8.1,2566,0
2007-12-13,8.14,8.5,8,8.15,38303,0
2007-12-14,7.93,8.49,7.67,8.48,22580,0
2007-12-17,8.4,8.4,7.92,8.1,38667,0
2007-12-18,8.15,8.6,8.11,8.59,20947,0
2007-12-19,8.35,8.53,8.15,8.3,8239,0
2007-12-20,8.3,8.33,8.14,8.33,5147,0
2007-12-21,8.2,9.05,8.2,8.25,17773,0
2007-12-24,8.47,8.6,8.29,8.46,9368,0
2007-12-26,8.55,9.09,8.21,8.99,17322,0
2007-12-27,8.68,8.72,8.35,8.62,38396,0
2007-12-28,8.6,8.85,8.5,8.54,12795,0
2007-12-31,8.5,9,8.5,8.95,10269,0
2008-01-02,8.93,8.98,8.67,8.85,20325,0
2008-01-03,8.85,8.94,8.51,8.94,42755,0
2008-01-04,8.94,9,8.4,8.59,24598,0
2008-01-07,8.4,8.42,8.21,8.25,11831,0
2008-01-08,8.16,8.7,7.92,8.1,9102,0
2008-01-09,7.88,7.88,7.35,7.5,18661,0
2008-01-10,7.12,7.9,7.12,7.43,10681,0
2008-01-11,7.45,7.94,7.11,7.93,22291,0
2008-01-14,7.94,8.74,7.27,7.27,30355,0
2008-01-15,7.3,7.35,6.73,6.73,6425,0
2008-01-16,6.7,6.7,6.01,6.58,46725,0
2008-01-17,6.51,6.51,5.85,5.86,22628,0
2008-01-18,6.03,6.44,5.27,5.56,12791,0
2008-01-22,5.2,5.8,5.2,5.6,24816,0
2008-01-23,5.8,6.63,5.54,6.19,22749,0
2008-01-24,6.36,6.7,6.05,6.39,7643,0
2008-01-25,6.67,7.07,6.12,6.12,12122,0
2008-01-28,5.94,6.4,5.62,6.35,10171,0
2008-01-29,6.35,6.37,6,6.05,37584,0
2008-01-30,6,6.27,6,6.21,1218,0
2008-01-31,6.22,6.34,6.05,6.11,10240,0
2008-02-01,6.1,6.72,6.05,6.61,6546,0
2008-02-04,6.79,6.79,6.1,6.31,17479,0
2008-02-05,6.28,6.46,6.28,6.35,7892,0
2008-02-06,6.24,6.44,6.02,6.2,1651,0
2008-02-07,6.05,6.05,5,5.26,98870,0
2008-02-08,5.19,5.85,5.19,5.5,19406,0
2008-02-11,5.5,5.65,5.34,5.58,11781,0
2008-02-12,5.54,5.59,5.5,5.5,9106,0
2008-02-13,5.66,5.72,5.6,5.6,3980,0
2008-02-14,5.66,5.97,5.5,5.88,14212,0
2008-02-15,5.76,5.9,5.76,5.86,1300,0
2008-02-19,5.83,5.9,5.5,5.75,14487,0
2008-02-20,5.6,5.75,5.6,5.65,3053,0
2008-02-21,5.9,5.9,5.7,5.84,9300,0
2008-02-22,5.79,5.8,5.75,5.75,20777,0
2008-02-25,5.75,6.69,5.75,6.03,263589,0
2008-02-26,6.1,6.59,6.1,6.58,8817,0
2008-02-27,6.58,6.94,6.58,6.94,1668,0
2008-02-28,6.94,7.42,6.61,6.7,19063,0
2008-02-29,6.75,6.75,5.93,6.26,53081,0
2008-03-03,6.44,6.44,5.97,6.23,20597,0
2008-03-04,6.3,6.3,5.85,6,13557,0
2008-03-05,5.95,5.95,5.85,5.9,40659,0
2008-03-06,5.9,5.97,5.75,5.76,19871,0
2008-03-07,5.59,5.75,5.51,5.7,7614,0
2008-03-10,5.76,6.15,4.21,5.05,97653,0
2008-03-11,4.83,5.52,4.83,5.37,30753,0
2008-03-12,5.28,5.28,5.06,5.21,7668,0
2008-03-13,4.81,5.75,4.7,5.75,15474,0
2008-03-14,6.61,6.98,5.9,6.11,80568,0
2008-03-17,5.76,6,5.6,5.6,16120,0
2008-03-18,5.6,5.7,5.5,5.56,15304,0
2008-03-19,5.5,5.5,5.07,5.14,22253,0
2008-03-20,3.53,5.14,3.53,5.14,18160,0
2008-03-24,5.14,6.11,5.14,5.61,216602,0
2008-03-25,5.7,6.14,5.61,5.9,24257,0
2008-03-26,5.96,6,5.61,5.65,34729,0
2008-03-27,5.69,6.05,5.36,5.46,33870,0
2008-03-28,5.47,5.72,4.85,4.86,18084,0
2008-03-31,5,5.3,4.9,4.91,79281,0
2008-04-01,5.03,5.15,4.62,4.85,35973,0
2008-04-02,4.85,5.43,4.85,4.95,4563,0
2008-04-03,5.2,5.46,5.1,5.42,20193,0
2008-04-04,5.45,5.69,5.4,5.45,7840,0
2008-04-07,5.69,5.9,5.5,5.9,13015,0
2008-04-08,5.9,5.9,5,5.15,14394,0
2008-04-09,5.33,5.6,5.25,5.45,14422,0
2008-04-10,5.5,5.65,5.45,5.65,3247,0
2008-04-11,5.7,5.9,5.7,5.9,708,0
2008-04-14,5.81,6,5.72,5.97,29142,0
2008-04-15,6.05,6.05,5.48,5.49,17077,0
2008-04-16,5.87,5.99,5.51,5.96,9745,0
2008-04-17,5.9,5.9,5.69,5.9,3528,0
2008-04-18,5.86,5.96,5.7,5.95,7455,0
2008-04-21,5.87,5.87,5.69,5.84,5935,0
2008-04-22,5.84,5.85,5.84,5.84,1400,0
2008-04-23,5.69,5.69,5.25,5.59,15927,0
2008-04-24,5.66,6,5.62,5.62,10179,0
2008-04-25,5.83,5.87,5.61,5.85,2150,0
2008-04-28,5.87,6,5.86,5.95,7568,0
2008-04-29,5.88,5.95,5.77,5.95,13812,0
2008-04-30,5.92,5.94,5.81,5.81,11607,0
2008-05-01,5.88,5.95,5.88,5.95,29290,0
2008-05-02,6,6.49,6,6.41,73070,0
2008-05-05,6.61,6.68,6.33,6.65,22978,0
2008-05-06,6.55,7.17,6.55,7.17,19718,0
2008-05-07,7.5,7.5,6.28,6.5,44954,0
2008-05-08,6.5,6.81,6.3,6.52,23829,0
2008-05-09,6.46,6.67,6.1,6.18,56962,0
2008-05-12,6.05,6.43,6.01,6.24,50941,0
2008-05-13,6.32,6.69,6.14,6.31,9509,0
2008-05-14,6.12,6.39,6.12,6.39,17742,0
2008-05-15,6.26,6.5,6.26,6.33,15321,0
2008-05-16,6.4,6.57,6.32,6.5,11752,0
2008-05-19,6.59,6.73,6.43,6.43,18501,0
2008-05-20,6.45,6.54,6.31,6.43,10132,0
2008-05-21,6.5,6.75,6.3,6.4,28495,0
2008-05-22,6.35,6.69,6.35,6.37,3002,0
2008-05-23,6.31,6.51,6.25,6.39,21107,0
2008-05-27,6.43,6.55,6.31,6.44,15583,0
2008-05-28,6.31,6.53,6.31,6.31,2300,0
2008-05-29,6.3,6.3,6.01,6.27,8832,0
2008-05-30,6.3,6.54,6.27,6.43,29833,0
2008-06-02,6.56,6.8,6.43,6.8,22396,0
2008-06-03,6.8,6.8,6.42,6.46,18261,0
2008-06-04,6.55,6.59,6.35,6.35,1902,0
2008-06-05,6.4,6.4,6.1,6.12,15675,0
2008-06-06,6.16,6.23,6.06,6.07,9472,0
2008-06-09,6.03,6.09,5.88,5.88,9830,0
2008-06-10,5.95,5.95,5.75,5.78,3672,0
2008-06-11,5.82,5.82,5.64,5.8,5373,0
2008-06-12,5.85,5.85,5.55,5.61,7364,0
2008-06-13,5.61,5.71,5.5,5.71,18007,0
2008-06-16,5.8,6.22,5.56,5.89,18496,0
2008-06-17,5.97,6.35,5.97,6.35,11229,0
2008-06-18,6.49,6.6,6.22,6.36,7685,0
2008-06-19,6.2,6.6,6.2,6.53,3640,0
2008-06-20,6.25,6.52,6.21,6.29,4888,0
2008-06-23,6.39,6.44,6.23,6.3,2249,0
2008-06-24,6.5,6.8,6.37,6.37,12996,0
2008-06-25,6.49,6.55,6.25,6.3,2425,0
2008-06-26,6.38,7.35,6.31,6.87,15636,0
2008-06-27,7.05,7.4,6.96,7.4,20849,0
2008-06-30,7.49,7.5,7.02,7.24,8839,0
2008-07-01,7.24,8,7.2,7.2,13875,0
2008-07-02,7.33,7.33,6.4,6.62,18707,0
2008-07-03,6.62,6.64,6.4,6.49,13440,0
2008-07-07,6.49,6.96,6.44,6.96,3391,0
2008-07-08,6.95,6.95,6.58,6.78,7919,0
2008-07-09,6.78,6.9,6.4,6.41,4779,0
2008-07-10,6.5,6.5,6.4,6.4,300,0
2008-07-11,6.54,6.7,6.54,6.58,1080,0
2008-07-14,6.93,6.95,6.41,6.59,4377,0
2008-07-15,6.41,6.65,6.4,6.4,1225,0
2008-07-16,6.64,6.92,6.64,6.66,1100,0
2008-07-17,6.62,6.85,6.62,6.85,19912,0
2008-07-18,6.79,7.14,6.62,6.99,10697,0
2008-07-21,6.76,6.95,6.7,6.95,1177,0
2008-07-22,6.95,6.95,6.93,6.95,4500,0
2008-07-23,6.95,6.96,6.7,6.83,6663,0
2008-07-24,6.85,6.99,6.4,6.4,12729,0
2008-07-25,6.61,6.79,6.59,6.59,3812,0
2008-07-28,6.55,6.55,6.41,6.41,620,0
2008-07-29,6.41,6.95,6.4,6.84,4794,0
2008-07-30,6.75,6.8,6.36,6.36,7215,0
2008-07-31,5.6,6.6,5.1,6.01,25090,0
2008-08-01,6.01,6.6,5.68,6.05,16500,0
2008-08-04,5.67,6.05,5.24,5.29,19577,0
2008-08-05,5.43,5.49,5.05,5.1,28255,0
2008-08-06,5.21,5.66,5.02,5.47,11397,0
2008-08-07,5.53,5.53,5.25,5.25,3061,0
2008-08-08,5.35,5.36,5.08,5.23,8031,0
2008-08-11,5.47,5.7,5.03,5.32,8754,0
2008-08-12,5.4,5.48,5.17,5.3,5096,0
2008-08-13,5.78,5.92,5.55,5.78,20378,0
2008-08-14,5.88,5.94,5.27,5.27,17066,0
2008-08-15,5.38,5.84,5.32,5.5,9351,0
2008-08-18,5.62,6.1,5.51,5.85,17058,0
2008-08-19,5.85,5.85,5.51,5.7,6168,0
2008-08-20,5.69,5.83,5.6,5.8,5061,0
2008-08-21,5.8,6.55,5.78,5.99,13131,0
2008-08-22,6,6,5.6,5.6,2299,0
2008-08-25,5.51,5.65,5.5,5.57,9956,0
2008-08-26,5.65,5.65,5.15,5.25,17379,0
2008-08-27,5.33,5.49,5.15,5.37,4251,0
2008-08-28,5.16,5.64,5.06,5.3,30943,0
2008-08-29,5.16,5.88,5.11,5.27,5527,0
2008-09-02,5.23,5.75,5.21,5.34,9707,0
2008-09-03,5.3,5.75,5.3,5.35,8944,0
2008-09-04,5.44,5.44,5.35,5.35,6947,0
2008-09-05,5.44,5.44,5.35,5.35,1021,0
2008-09-08,5.45,5.45,5.35,5.42,6911,0
2008-09-09,5.45,5.75,5.4,5.4,9683,0
2008-09-10,5.4,5.4,5.05,5.15,18476,0
2008-09-11,5.27,5.3,5.27,5.3,300,0
2008-09-12,5.25,5.25,5.07,5.1,9050,0
2008-09-15,5,5.11,5,5.1,9664,0
2008-09-16,5.01,5.06,4.91,5.06,2109,0
2008-09-17,5.01,5.01,4.88,4.9,7200,0
2008-09-18,4.8,4.94,4.8,4.9,6414,0
2008-09-19,5,5.11,5,5.11,2704,0
2008-09-22,4.96,5.1,4.8,4.9,15263,0
2008-09-23,4.74,4.9,4.7,4.7,8952,0
2008-09-24,4.62,4.8,4.6,4.62,5333,0
2008-09-25,4.73,4.8,4.57,4.65,21164,0
2008-09-26,4.65,4.68,4.65,4.68,2932,0
2008-09-29,4.68,4.68,4.15,4.4,3568,0
2008-09-30,4.33,4.55,4.18,4.21,3762,0
2008-10-01,4.4,4.93,3.38,3.8,58183,0
2008-10-02,3.59,4.46,3.55,3.65,10797,0
2008-10-03,4.13,4.25,3.55,3.65,19427,0
2008-10-06,3.6,3.61,3.4,3.4,5600,0
2008-10-07,3.5,3.98,3.45,3.45,20933,0
2008-10-08,3.45,3.45,3,3.1,20727,0
2008-10-09,3.2,3.2,2.3,2.46,13244,0
2008-10-10,2.27,2.94,2.2,2.94,35528,0
2008-10-13,3,3.23,2.95,2.98,21150,0
2008-10-14,2.98,3.08,2.5,2.51,38306,0
2008-10-15,2.56,2.98,2.56,2.75,48435,0
2008-10-16,2.85,2.85,2.5,2.5,9855,0
2008-10-17,2.7,3.09,2.52,3.09,30874,0
2008-10-20,3.1,3.1,2.87,3,11735,0
2008-10-21,2.99,3,2.9,2.95,3328,0
2008-10-22,2.9,3,2.8,2.8,26549,0
2008-10-23,2.81,2.81,2.5,2.79,19262,0
2008-10-24,2.5,3.09,2.11,2.6,20176,0
2008-10-27,2.5,2.5,2.2,2.38,14074,0
2008-10-28,2.49,2.49,2.2,2.21,16767,0
2008-10-29,2.3,2.79,2.3,2.4,17730,0
2008-10-30,3.01,3.18,2.71,2.97,48897,0
2008-10-31,3.04,3.1,2.82,3,7375,0
2008-11-03,3.11,3.8,3.03,3.5,43849,0
2008-11-04,3.44,3.5,3.18,3.34,10149,0
2008-11-05,3.61,3.61,2.84,2.84,11950,0
2008-11-06,2.85,3.04,2.85,3.03,16865,0
2008-11-07,3,3,3,3,153,0
2008-11-10,2.9,3,2.9,3,10291,0
2008-11-11,3,3.4,3,3.4,788,0
2008-11-12,2.96,3.14,2.52,2.53,25440,0
2008-11-13,2.51,2.63,2.4,2.58,29449,0
2008-11-14,2.55,2.77,2.36,2.36,13355,0
2008-11-17,2.5,2.56,2.5,2.56,3750,0
2008-11-18,2.71,2.74,2.51,2.55,6113,0
2008-11-19,2.55,2.6,2.55,2.55,4100,0
2008-11-20,2.5,2.68,2.31,2.4,12005,0
2008-11-21,2.4,2.4,2.31,2.4,6150,0
2008-11-24,2.4,2.43,2.21,2.36,5315,0
2008-11-25,2.4,2.4,2.37,2.4,2700,0
2008-11-26,2.46,2.75,2.45,2.51,10146,0
2008-11-28,2.45,2.45,2.45,2.45,300,0
2008-12-01,2.47,2.7,2.46,2.46,1811,0
2008-12-02,2.7,2.75,2.49,2.52,2000,0
2008-12-03,2.52,2.52,2.45,2.5,4000,0
2008-12-04,2.45,2.8,2.45,2.75,13231,0
2008-12-05,2.75,2.75,2.75,2.75,2424,0
2008-12-08,2.8,3.15,2.8,3.11,14039,0
2008-12-09,2.89,3.3,2.89,3.24,2900,0
2008-12-10,3.23,3.29,3.23,3.23,1905,0
2008-12-12,3.3,3.99,3.24,3.8,20639,0
2008-12-15,3.75,3.75,3.75,3.75,500,0
2008-12-16,3.7,3.75,3.57,3.67,5400,0
2008-12-17,3.47,3.49,3.25,3.29,4209,0
2008-12-18,3.01,3.01,2.65,2.99,16378,0
2008-12-19,2.8,2.91,2.8,2.86,3737,0
2008-12-22,2.86,3.02,2.86,2.87,501,0
2008-12-23,2.88,3.05,2.88,3.05,4611,0
2008-12-24,3,3.18,3,3.1,18209,0
2008-12-29,3.01,3.01,2.48,2.76,32397,0
2008-12-30,2.81,2.99,2.73,2.8,6831,0
2008-12-31,2.82,2.95,2.82,2.95,7989,0
2009-01-02,2.87,3.12,2.87,3.07,7100,0
2009-01-05,3.11,3.25,2.97,3.25,7162,0
2009-01-06,3.24,3.87,3.16,3.55,12918,0
2009-01-07,3.53,3.7,3.53,3.65,4242,0
2009-01-08,3.4,3.54,3.4,3.54,14646,0
2009-01-09,3.6,3.6,3.52,3.52,100,0
2009-01-12,3.29,3.58,3.29,3.58,400,0
2009-01-13,3.3,3.3,3,3.18,8810,0
2009-01-14,3.15,3.24,2.97,3,7531,0
2009-01-15,2.99,3.09,2.98,2.98,2429,0
2009-01-16,2.91,2.92,2.86,2.86,16285,0
2009-01-20,3.17,3.17,2.9,2.9,5300,0
2009-01-21,2.9,2.9,2.85,2.88,13800,0
2009-01-22,2.95,2.99,2.92,2.92,1100,0
2009-01-23,2.85,2.85,2.72,2.73,38187,0
2009-01-26,2.81,2.85,2.55,2.6,38937,0
2009-01-27,2.59,2.6,2.21,2.54,61674,0
2009-01-28,2.54,2.55,2.45,2.45,11483,0
2009-01-29,2.45,2.45,2.3,2.34,25125,0
2009-01-30,2.38,2.38,2.38,2.38,100,0
2009-02-02,2.49,2.49,2.3,2.48,20244,0
2009-02-03,2.5,2.75,2.5,2.64,16383,0
2009-02-04,2.59,2.63,2.59,2.63,17309,0
2009-02-05,2.53,2.65,2.53,2.64,6050,0
2009-02-06,2.59,2.61,2.59,2.6,21900,0
2009-02-09,2.59,2.62,2.59,2.6,24400,0
2009-02-10,2.56,2.61,2.52,2.52,9037,0
2009-02-11,2.58,2.58,2.52,2.52,1100,0
2009-02-12,2.6,2.6,2.58,2.6,5200,0
2009-02-13,2.51,2.67,2.51,2.58,4646,0
2009-02-17,2.51,2.51,2.51,2.51,499,0
2009-02-18,2.68,2.68,2.51,2.51,9530,0
2009-02-19,2.51,2.51,2.51,2.51,8800,0
2009-02-20,2.5,2.65,2.4,2.4,27717,0
2009-02-23,2.4,2.43,2.37,2.37,11094,0
2009-02-24,2.5,2.5,2.3,2.3,2900,0
2009-02-26,2.35,2.51,2.35,2.48,2600,0
2009-03-02,2.15,2.34,1.7,1.8,30037,0
2009-03-03,1.87,1.94,1.67,1.75,10359,0
2009-03-04,1.75,1.75,1.65,1.72,27398,0
2009-03-05,1.65,1.72,1.33,1.6,12332,0
2009-03-06,1.35,1.42,1.25,1.3,37154,0
2009-03-09,1.25,1.25,1.06,1.06,35313,0
2009-03-10,1.05,1.3,1.02,1.26,14843,0
2009-03-11,1.25,1.35,1.14,1.14,16727,0
2009-03-12,1.17,1.2,1.17,1.2,6225,0
2009-03-13,1.25,1.47,1.25,1.43,9583,0
2009-03-16,1.4,1.4,1.31,1.31,16059,0
2009-03-17,1.25,1.67,1.25,1.26,1995,0
2009-03-18,1.3,1.54,1.2,1.35,21994,0
2009-03-19,1.35,1.35,1.35,1.35,10000,0
2009-03-20,1.35,1.41,1.33,1.38,53500,0
2009-03-23,1.38,1.44,1.38,1.39,4900,0
2009-03-24,1.36,1.36,1.21,1.35,6825,0
2009-03-25,1.35,1.47,1.35,1.47,13136,0
2009-03-26,1.53,1.53,1.35,1.37,13000,0
2009-03-27,1.44,1.64,1.44,1.59,12300,0
2009-03-30,1.4,1.53,1.28,1.53,3245,0
2009-03-31,1.6,1.88,1.45,1.88,14524,0
2009-04-01,1.84,2.24,1.8,1.84,3431,0
2009-04-02,1.78,2.2,1.61,1.75,4861,0
2009-04-06,1.88,1.88,1.75,1.86,2627,0
2009-04-07,1.65,1.65,1.65,1.65,100,0
2009-04-08,1.91,1.91,1.66,1.83,3501,0
2009-04-09,1.83,1.87,1.83,1.84,1489,0
2009-04-13,2.24,2.24,1.64,1.98,5936,0
2009-04-14,2.01,2.01,1.89,2,2700,0
2009-04-15,2.01,2.04,2,2.01,2600,0
2009-04-16,2,2,1.98,1.98,3758,0
2009-04-17,1.97,2.23,1.97,2.16,8157,0
2009-04-20,2.01,2.12,2.01,2.04,9956,0
2009-04-21,1.96,2.1,1.95,2.09,5224,0
2009-04-22,2.09,2.27,2.09,2.23,34147,0
2009-04-23,2.17,2.26,2.17,2.23,1525,0
2009-04-24,2.21,2.21,2.1,2.15,3653,0
2009-04-27,2.22,2.31,2.11,2.11,1680,0
2009-04-28,2.32,2.33,2.16,2.16,3394,0
2009-04-29,2.22,2.26,2.09,2.15,10570,0
2009-04-30,2.2,2.26,2.15,2.15,2299,0
2009-05-01,2.15,2.52,2.15,2.3,22770,0
2009-05-04,2.31,2.64,2.31,2.48,10266,0
2009-05-05,2.4,2.65,2.4,2.41,6101,0
2009-05-06,2.58,2.7,2.44,2.66,5975,0
2009-05-07,2.7,2.74,2.48,2.74,1902,0
2009-05-08,2.75,2.76,2.6,2.6,10209,0
2009-05-11,2.83,2.83,2.62,2.62,13038,0
2009-05-12,2.5,2.5,2,2.1,99177,0
2009-05-13,2.1,2.1,2,2.03,15698,0
2009-05-14,2.15,2.15,1.76,1.87,27841,0
2009-05-15,1.86,2.1,1.72,1.89,16285,0
2009-05-18,2.01,2.01,1.7,1.95,4125,0
2009-05-19,1.95,2.01,1.95,2.01,3785,0
2009-05-20,1.96,1.99,1.81,1.81,2560,0
2009-05-21,1.89,1.97,1.7,1.71,21174,0
2009-05-22,1.75,1.77,1.6,1.62,8543,0
2009-05-26,1.65,2.23,1.6,2.04,46467,0
2009-05-27,2.04,2.1,2,2,16844,0
2009-05-28,2,2,1.75,1.75,5800,0
2009-05-29,1.87,1.87,1.6,1.67,16205,0
2009-06-01,1.99,1.99,1.7,1.91,21563,0
2009-06-02,1.9,1.9,1.81,1.81,1500,0
2009-06-03,1.75,1.8,1.75,1.76,3090,0
2009-06-04,1.8,1.85,1.76,1.85,14454,0
2009-06-05,1.84,1.99,1.8,1.86,57740,0
2009-06-08,1.9,1.95,1.8,1.89,14308,0
2009-06-09,1.81,1.9,1.81,1.9,4480,0
2009-06-10,1.83,1.83,1.82,1.82,1800,0
2009-06-11,1.84,1.84,1.7,1.82,10425,0
2009-06-12,1.88,1.88,1.75,1.75,3200,0
2009-06-15,1.75,1.77,1.75,1.76,8040,0
2009-06-16,1.82,1.82,1.76,1.79,2334,0
2009-06-17,1.77,1.77,1.72,1.73,800,0
2009-06-18,1.75,1.75,1.7,1.7,300,0
2009-06-19,1.8,1.8,1.6,1.63,21319,0
2009-06-22,1.68,1.77,1.68,1.77,11100,0
2009-06-23,1.76,1.76,1.68,1.68,2313,0
2009-06-24,1.68,1.68,1.61,1.63,877,0
2009-06-25,1.62,1.82,1.62,1.67,4900,0
2009-06-26,1.81,1.81,1.63,1.63,3300,0
2009-06-29,1.75,1.75,1.7,1.7,3352,0
2009-06-30,1.76,1.8,1.64,1.66,2447,0
2009-07-01,1.65,1.7,1.65,1.66,2000,0
2009-07-02,1.67,1.73,1.66,1.67,2041,0
2009-07-06,1.67,1.77,1.67,1.67,2467,0
2009-07-07,1.69,1.75,1.66,1.66,6652,0
2009-07-08,1.66,1.66,1.63,1.65,5475,0
2009-07-09,1.65,1.85,1.65,1.76,16686,0
2009-07-10,1.71,1.71,1.68,1.7,600,0
2009-07-13,1.67,1.67,1.67,1.67,500,0
2009-07-14,1.7,1.72,1.65,1.65,3591,0
2009-07-15,1.65,1.66,1.65,1.65,2385,0
2009-07-16,1.73,1.89,1.63,1.68,9548,0
2009-07-17,1.89,1.89,1.7,1.7,2500,0
2009-07-20,1.61,1.66,1.61,1.61,3400,0
2009-07-21,1.6,1.6,1.48,1.48,23882,0
2009-07-22,1.5,1.56,1.48,1.53,8041,0
2009-07-23,1.58,1.7,1.5,1.5,8820,0
2009-07-24,1.51,1.52,1.4,1.4,13098,0
2009-07-27,1.4,1.43,1.4,1.42,4823,0
2009-07-28,1.5,1.5,1.38,1.4,5737,0
2009-07-29,1.41,1.41,1.34,1.4,18175,0
2009-07-30,1.35,1.41,1.32,1.4,11252,0
2009-07-31,1.55,1.65,1.36,1.36,16212,0
2009-08-03,1.57,1.89,1.53,1.6,42658,0
2009-08-04,1.62,1.65,1.5,1.54,6767,0
2009-08-05,1.6,1.6,1.51,1.59,17010,0
2009-08-06,1.65,1.65,1.59,1.63,5500,0
2009-08-07,1.63,1.85,1.59,1.77,9181,0
2009-08-10,1.79,1.79,1.7,1.7,3662,0
2009-08-11,1.73,1.85,1.51,1.85,2494,0
2009-08-12,1.63,1.79,1.63,1.69,3839,0
2009-08-13,1.53,1.74,1.53,1.63,2350,0
2009-08-14,1.63,1.63,1.53,1.56,1700,0
2009-08-17,1.78,1.78,1.5,1.52,6342,0
2009-08-18,1.74,1.74,1.48,1.55,11183,0
2009-08-19,1.62,1.68,1.49,1.49,2685,0
2009-08-20,1.55,2.19,1.55,2.07,72428,0
2009-08-21,2.3,2.5,2.09,2.3,178409,0
2009-08-24,2.37,2.7,2.1,2.15,221375,0
2009-08-25,2.34,2.65,2.3,2.45,204220,0
2009-08-26,2.64,2.95,2.49,2.8,194705,0
2009-08-27,2.75,2.8,2.56,2.78,64704,0
2009-08-28,2.75,2.8,2.69,2.71,42181,0
2009-08-31,2.77,2.77,2.4,2.5,38579,0
2009-09-01,2.42,2.56,2.3,2.3,69127,0
2009-09-02,2.49,2.5,2.34,2.42,20654,0
2009-09-03,2.5,2.87,2.5,2.64,153732,0
2009-09-04,2.62,2.76,2.51,2.51,49814,0
2009-09-08,2.59,2.6,2.49,2.51,18592,0
2009-09-09,2.59,2.59,2.5,2.54,22261,0
2009-09-10,2.53,2.58,2.45,2.56,18942,0
2009-09-11,2.53,2.53,2.41,2.53,17200,0
2009-09-14,2.45,2.45,2.39,2.4,15016,0
2009-09-15,2.41,2.45,2.4,2.45,9243,0
2009-09-16,2.4,2.55,2.4,2.41,14821,0
2009-09-17,2.4,2.5,2.4,2.44,20353,0
2009-09-18,2.47,2.55,2.45,2.54,22764,0
2009-09-21,2.58,2.6,2.51,2.56,25898,0
2009-09-22,2.6,2.6,2.46,2.49,12187,0
2009-09-23,2.61,2.61,2.55,2.6,17021,0
2009-09-24,2.65,2.65,2.3,2.45,39047,0
2009-09-25,2.45,2.9,2.44,2.5,8288,0
2009-09-28,2.56,2.63,2.37,2.43,5100,0
2009-09-29,2.61,2.61,2.4,2.44,17117,0
2009-09-30,2.42,2.58,2.42,2.44,29100,0
2009-10-01,2.44,2.44,2.33,2.33,7030,0
2009-10-02,2.32,2.32,2.19,2.24,22554,0
2009-10-05,2.19,2.19,2.1,2.16,47407,0
2009-10-06,2.25,2.3,2.14,2.28,17295,0
2009-10-07,2.26,2.3,2.05,2.08,35347,0
2009-10-08,2.15,2.28,2.06,2.11,18102,0
2009-10-09,2.1,2.25,2.1,2.19,13700,0
2009-10-12,2.13,2.15,2.1,2.1,9211,0
2009-10-13,2.11,2.11,2.06,2.1,11754,0
2009-10-14,2.24,2.24,2.22,2.22,600,0
2009-10-15,2.1,2.1,2.09,2.1,5900,0
2009-10-16,2.1,2.13,2.1,2.13,7935,0
2009-10-19,2.08,2.09,2.05,2.08,3739,0
2009-10-20,2.05,2.11,2.05,2.11,7035,0
2009-10-21,2.05,2.17,1.89,1.97,41658,0
2009-10-22,2,2.1,1.85,2.05,11100,0
2009-10-23,2.05,2.05,1.9,2.05,13044,0
2009-10-26,2.05,2.05,1.97,1.97,10693,0
2009-10-27,2.28,2.56,1.91,1.93,115603,0
2009-10-28,1.96,2.07,1.96,2.06,12107,0
2009-10-29,2.16,2.39,2.16,2.25,25160,0
2009-10-30,2.3,2.3,1.92,2.24,33142,0
2009-11-02,2.19,2.45,2.19,2.25,21907,0
2009-11-03,2.3,2.31,2.3,2.3,3500,0
2009-11-04,2.03,2.38,2.02,2.15,1102,0
2009-11-05,2.29,2.4,2.12,2.18,3200,0
2009-11-06,2.22,2.39,2.03,2.13,4716,0
2009-11-09,2.04,2.33,2.04,2.2,7595,0
2009-11-10,2.4,2.4,2.06,2.16,24400,0
2009-11-11,2.2,2.23,2.18,2.22,15977,0
2009-11-12,2.25,2.25,2.19,2.24,9844,0
2009-11-13,2.24,2.28,2.2,2.28,8100,0
2009-11-16,2.3,2.36,2.2,2.2,17981,0
2009-11-17,2.19,2.3,2.19,2.3,10750,0
2009-11-18,2.34,2.34,2.24,2.24,5025,0
2009-11-19,2.2,2.21,2.2,2.2,5875,0
2009-11-20,2.25,2.32,2.25,2.32,5249,0
2009-11-23,2.29,2.29,2.16,2.16,6518,0
2009-11-24,2.21,2.32,2.21,2.25,1293,0
2009-11-25,2.24,2.24,2.23,2.23,5000,0
2009-11-27,2.23,2.23,2.23,2.23,110850,0
2009-11-30,2.25,2.25,2.1,2.15,9850,0
2009-12-01,2.35,2.35,2.25,2.29,5326,0
2009-12-02,2.36,2.36,2.22,2.26,8196,0
2009-12-03,2.26,2.26,2.16,2.19,6342,0
2009-12-04,2.31,2.38,2.16,2.31,5461,0
2009-12-07,2.26,2.4,2.1,2.14,14317,0
2009-12-08,2.23,2.28,2.15,2.15,827,0
2009-12-09,2.25,2.25,2.22,2.25,3167,0
2009-12-10,2.2,2.21,2.15,2.15,5700,0
2009-12-11,2.15,2.25,2.15,2.21,13560,0
2009-12-14,2.24,2.28,2.21,2.24,1800,0
2009-12-15,2.24,2.24,2.2,2.2,5300,0
2009-12-16,2.2,2.28,2.18,2.28,16900,0
2009-12-17,2.2,2.22,2.2,2.22,2437,0
2009-12-18,2.19,2.27,2.11,2.11,3707,0
2009-12-21,2.15,2.21,2.15,2.17,2605,0
2009-12-22,2.21,2.28,2.15,2.27,7124,0
2009-12-23,2.28,2.28,2.15,2.25,6650,0
2009-12-24,2.25,2.3,2.22,2.27,1025,0
2009-12-28,2.16,2.16,2.12,2.15,22627,0
2009-12-29,2.15,2.2,2.03,2.05,33961,0
2009-12-30,2.04,2.21,2.04,2.18,7110,0
2009-12-31,2.09,2.35,2.09,2.3,31439,0
2010-01-04,2.27,2.27,2.17,2.27,3550,0
2010-01-05,2.3,2.55,2.3,2.4,15130,0
2010-01-06,2.4,2.43,2.32,2.33,6100,0
2010-01-07,2.44,2.44,2.35,2.37,12916,0
2010-01-08,2.37,2.41,2.37,2.41,10859,0
2010-01-11,2.36,2.7,2.36,2.57,29269,0
2010-01-12,2.41,2.78,2.41,2.76,33413,0
2010-01-13,2.81,2.89,2.7,2.84,18019,0
2010-01-14,2.85,2.92,2.8,2.85,3610,0
2010-01-15,2.91,2.91,2.62,2.67,6398,0
2010-01-19,2.82,5.01,2.72,3.23,71511,0
2010-01-20,3.55,3.58,3.25,3.35,31679,0
2010-01-21,3.3,3.37,3.08,3.32,1750,0
2010-01-22,3.34,3.85,3.33,3.5,30750,0
2010-01-25,3.5,3.5,3.06,3.2,21649,0
2010-01-26,3.16,3.2,2.95,3,4140,0
2010-01-27,2.76,2.96,2.5,2.67,15730,0
2010-01-28,2.74,2.85,2.74,2.76,10170,0
2010-01-29,2.84,2.94,2.75,2.84,8554,0
2010-02-01,2.78,2.8,2.58,2.76,8997,0
2010-02-02,1.99,2.84,1.99,2.84,5405,0
2010-02-03,2.84,2.84,2.83,2.84,3400,0
2010-02-04,2.72,2.72,2.72,2.72,200,0
2010-02-05,2.71,2.79,2.55,2.58,12275,0
2010-02-09,2.63,2.71,2.63,2.71,1100,0
2010-02-10,2.63,2.74,2.63,2.74,650,0
2010-02-11,2.69,2.75,2.63,2.68,2146,0
2010-02-16,2.64,2.68,2.55,2.55,1700,0
2010-02-17,2.65,2.72,2.64,2.72,6120,0
2010-02-18,2.76,2.87,2.68,2.87,11100,0
2010-02-19,3,3,2.86,2.91,1444,0
2010-02-22,2.86,2.86,2.74,2.75,7355,0
2010-02-23,2.64,2.82,2.55,2.73,14817,0
2010-02-24,2.68,2.73,2.6,2.6,8015,0
2010-02-25,2.62,2.64,2.55,2.59,5602,0
2010-02-26,2.56,2.71,2.55,2.55,10517,0
2010-03-01,2.7,2.7,2.55,2.7,6100,0
2010-03-02,2.2,2.49,1.92,2.24,143844,0
2010-03-03,2.25,2.39,2.11,2.27,9290,0
2010-03-04,2.27,2.31,2.27,2.3,8300,0
2010-03-05,2.26,2.33,2.24,2.24,805,0
2010-03-08,2.2,2.2,2.1,2.16,3388,0
2010-03-09,2.17,2.18,2.1,2.1,9700,0
2010-03-10,2.16,2.22,2.13,2.21,6232,0
2010-03-11,2.21,2.4,2.12,2.26,9918,0
2010-03-12,2.14,2.35,2.12,2.21,6800,0
2010-03-15,2.38,2.4,2.16,2.3,11520,0
2010-03-16,2.21,2.33,2.12,2.31,7034,0
2010-03-17,2.22,2.39,2.22,2.38,3970,0
2010-03-18,2.25,2.29,2.25,2.28,3444,0
2010-03-19,2.33,2.33,2.25,2.27,5445,0
2010-03-22,2.31,2.37,2.26,2.26,7178,0
2010-03-23,2.37,2.37,2.3,2.3,6089,0
2010-03-24,2.3,2.3,2.25,2.27,9430,0
2010-03-25,2.19,2.42,2.19,2.4,9388,0
2010-03-26,2.41,3.49,2.36,2.52,202546,0
2010-03-29,2.61,2.97,2.61,2.68,41216,0
2010-03-30,2.73,2.8,2.67,2.7,9560,0
2010-03-31,2.66,2.9,2.65,2.75,37074,0
2010-04-01,2.99,3,2.8,2.87,16325,0
2010-04-05,2.81,2.81,2.7,2.8,18166,0
2010-04-06,2.77,2.8,2.72,2.73,1416,0
2010-04-07,2.72,2.83,2.56,2.8,27963,0
2010-04-08,2.75,2.8,2.75,2.78,5216,0
2010-04-09,2.8,2.93,2.8,2.9,6100,0
2010-04-12,2.96,2.96,2.84,2.9,4808,0
2010-04-13,2.92,3.2,2.92,3,49896,0
2010-04-14,3.06,3.19,2.95,3.16,20010,0
2010-04-15,3.3,3.3,3.14,3.24,33687,0
2010-04-16,3.16,3.36,3.08,3.15,22865,0
2010-04-19,3.01,3.25,3.01,3.19,10650,0
2010-04-20,3.2,3.2,3.06,3.16,4850,0
2010-04-21,3.08,3.14,3.08,3.14,300,0
2010-04-22,3.22,3.36,3.13,3.27,7411,0
2010-04-23,3.28,3.36,3.17,3.36,2540,0
2010-04-26,3.36,3.43,3.2,3.32,22419,0
2010-04-27,3.13,3.65,3.13,3.65,43673,0
2010-04-28,3.69,3.7,3.66,3.7,18129,0
2010-04-29,3.53,3.79,3.53,3.67,4825,0
2010-04-30,3.69,3.69,3.61,3.65,425,0
2010-05-03,3.59,3.85,3.32,3.8,21474,0
2010-05-04,3.77,3.85,3.65,3.78,14031,0
2010-05-05,3.67,3.9,3.52,3.9,20905,0
2010-05-06,3.9,3.99,3.27,3.27,10730,0
2010-05-07,3.25,3.47,2.75,2.83,47910,0
2010-05-10,3,3.72,2.97,3.11,11400,0
2010-05-11,2.87,3.4,2.86,3.26,11400,0
2010-05-12,3.42,3.55,3.28,3.52,6400,0
2010-05-13,3.55,3.63,3.52,3.55,11680,0
2010-05-14,3.51,3.51,3.17,3.41,11470,0
2010-05-17,3.43,3.46,3.43,3.43,5705,0
2010-05-18,3.53,3.53,3.24,3.28,5368,0
2010-05-19,3.02,3.52,3.02,3.37,2994,0
2010-05-20,3.06,3.29,3.06,3.13,4300,0
2010-05-21,3.1,3.13,3.05,3.13,10701,0
2010-05-24,3.21,3.21,3.19,3.21,2747,0
2010-05-25,3.03,3.2,3.03,3.2,2403,0
2010-05-26,3.27,3.27,3.19,3.19,900,0
2010-05-27,3.18,3.18,3.05,3.14,10806,0
2010-05-28,3.14,3.25,3.14,3.25,2700,0
2010-06-01,3.2,3.24,3.2,3.24,1800,0
2010-06-02,3.25,3.25,3.14,3.14,4763,0
2010-06-03,3.3,3.3,3.14,3.14,1050,0
2010-06-04,3.5,3.5,3.14,3.23,9428,0
2010-06-07,3.23,3.23,3.17,3.22,1200,0
2010-06-08,3.22,3.22,3.14,3.14,1700,0
2010-06-09,3.14,3.14,3.05,3.05,9467,0
2010-06-10,3.1,3.1,3.08,3.09,300,0
2010-06-11,3.05,3.05,3.05,3.05,1000,0
2010-06-14,3.08,3.2,3.06,3.19,3598,0
2010-06-15,3.19,3.19,3.06,3.17,628,0
2010-06-16,3.06,3.09,3.05,3.05,2100,0
2010-06-17,3.2,3.2,3.06,3.2,500,0
2010-06-18,3.05,3.15,2.95,2.95,12008,0
2010-06-21,3.02,3.03,2.95,3.03,3972,0
2010-06-22,3.03,3.21,3.03,3.16,1824,0
2010-06-24,3.03,3.17,2.9,2.9,7657,0
2010-06-25,3.18,3.19,2.91,2.92,2704,0
2010-06-28,2.92,3.11,2.9,2.92,5000,0
2010-06-29,2.9,2.91,2.75,2.82,4700,0
2010-06-30,2.82,2.82,2.5,2.73,8303,0
2010-07-01,2.51,2.7,2.5,2.7,2623,0
2010-07-02,2.5,2.77,2.5,2.69,1169,0
2010-07-06,2.57,2.57,2.55,2.55,3451,0
2010-07-07,2.55,2.55,2.55,2.55,4200,0
2010-07-08,2.54,2.54,2.29,2.43,3712,0
2010-07-09,2.4,2.41,2.3,2.3,4196,0
2010-07-12,2.3,2.43,2.26,2.3,3316,0
2010-07-13,2.4,2.4,2.32,2.32,928,0
2010-07-14,2.32,2.32,2.25,2.3,3972,0
2010-07-15,2.26,2.26,2.26,2.26,2070,0
2010-07-16,2.35,2.35,2.2,2.2,3000,0
2010-07-19,2.2,2.37,2.2,2.25,4688,0
2010-07-20,2.4,2.4,2.25,2.25,2396,0
2010-07-21,2.06,2.31,2.06,2.31,315,0
2010-07-22,2.37,2.67,2.21,2.33,25385,0
2010-07-23,2.52,2.52,2.44,2.44,500,0
2010-07-26,2.52,2.52,2.5,2.51,1400,0
2010-07-27,2.53,2.66,2.5,2.66,5971,0
2010-07-28,2.75,2.75,2.42,2.61,1450,0
2010-07-29,2.53,2.76,2.53,2.61,800,0
2010-07-30,2.57,2.57,2.37,2.39,12782,0
2010-08-02,2.37,2.37,2.2,2.35,26534,0
2010-08-03,2.21,2.21,2.2,2.2,300,0
2010-08-04,2.19,2.19,2.1,2.11,7100,0
2010-08-05,2.14,2.14,2.1,2.1,16658,0
2010-08-06,2.14,2.14,2.09,2.09,218,0
2010-08-09,2.06,2.4,2.05,2.28,28219,0
2010-08-10,2.36,2.36,2.1,2.22,4380,0
2010-08-11,2.19,2.24,2.19,2.2,3999,0
2010-08-12,2.05,2.29,2.03,2.19,26353,0
2010-08-13,2.38,2.65,2.32,2.38,132736,0
2010-08-16,2.35,2.35,2.25,2.3,37931,0
2010-08-17,2.26,2.34,2.26,2.34,2100,0
2010-08-18,2.35,2.38,2.35,2.38,2000,0
2010-08-19,2.35,2.45,2.35,2.45,9200,0
2010-08-20,2.49,2.69,2.49,2.53,8161,0
2010-08-23,2.63,2.63,2.51,2.54,24117,0
2010-08-24,2.49,2.53,2.25,2.34,4469,0
2010-08-25,2.34,2.5,2.25,2.34,129429,0
2010-08-26,2.52,2.52,2.25,2.3,1500,0
2010-08-27,2.36,2.4,2.35,2.35,6800,0
2010-08-30,2.39,2.5,2.36,2.48,22216,0
2010-08-31,2.32,2.67,2.32,2.49,9800,0
2010-09-01,2.5,2.59,2.49,2.59,400,0
2010-09-02,2.56,2.8,2.56,2.74,21800,0
2010-09-03,2.75,2.75,2.6,2.62,1900,0
2010-09-07,2.68,2.7,2.64,2.7,1650,0
2010-09-08,2.7,2.75,2.7,2.73,5930,0
2010-09-09,2.82,2.85,2.6,2.6,12637,0
2010-09-10,2.62,2.64,2.62,2.64,1735,0
2010-09-13,2.65,2.65,2.64,2.65,1700,0
2010-09-14,2.66,2.82,2.66,2.77,4600,0
2010-09-15,2.79,2.85,2.79,2.85,5960,0
2010-09-16,2.82,2.82,2.82,2.82,500,0
2010-09-17,2.85,2.98,2.85,2.95,16798,0
2010-09-20,3.01,3.2,2.9,3.12,14927,0
2010-09-21,3.2,3.2,3.12,3.14,3705,0
2010-09-22,3.11,3.19,3.1,3.19,1200,0
2010-09-23,3.16,3.19,3.14,3.19,3614,0
2010-09-24,3.14,3.19,3.12,3.19,3375,0
2010-09-27,3.14,3.26,3.14,3.2,17531,0
2010-09-28,3.11,3.19,3.1,3.19,2600,0
2010-09-29,3.18,3.19,3.15,3.16,1130,0
2010-09-30,3.15,3.15,3.11,3.11,900,0
2010-10-01,3.14,3.25,3.14,3.25,8200,0
2010-10-04,3.17,3.25,3.15,3.22,1700,0
2010-10-05,3.24,3.24,3.24,3.24,1960,0
2010-10-06,3.14,3.23,3.14,3.15,1180,0
2010-10-08,3.22,3.22,3.22,3.22,2200,0
2010-10-11,3.13,3.29,3.12,3.15,22187,0
2010-10-12,3.22,3.3,3.22,3.26,7415,0
2010-10-13,3.26,3.45,3.26,3.45,14224,0
2010-10-14,3.45,3.45,3.35,3.35,4986,0
2010-10-15,3.35,3.49,3.35,3.49,4493,0
2010-10-18,3.5,3.5,3.32,3.5,6251,0
2010-10-19,3.48,3.73,3.34,3.56,7313,0
2010-10-20,3.63,3.78,3.55,3.65,4206,0
2010-10-21,3.61,3.61,3.61,3.61,7700,0
2010-10-25,3.5,3.83,3.4,3.83,2050,0
2010-10-26,3.46,3.74,3.46,3.6,2916,0
2010-10-27,3.6,3.63,3.58,3.58,5327,0
2010-10-28,3.41,3.65,3.41,3.59,8550,0
2010-10-29,3.59,3.8,3.59,3.64,5324,0
2010-11-01,3.61,3.8,3.61,3.61,7599,0
2010-11-02,3.5,3.65,3.47,3.6,1900,0
2010-11-03,3.66,3.66,2.98,3.2,15206,0
2010-11-04,3.48,3.48,3.05,3.23,9992,0
2010-11-05,3.26,3.55,3.25,3.45,7091,0
2010-11-08,3.47,3.47,3.3,3.31,8414,0
2010-11-09,3.5,3.5,3.35,3.4,3770,0
2010-11-10,3.61,3.85,3.17,3.17,65437,0
2010-11-11,3.06,3.24,3.05,3.05,13100,0
2010-11-12,3.02,3.33,2.83,3.02,13357,0
2010-11-15,3.03,3.15,3.03,3.04,5432,0
2010-11-16,3.15,3.3,3.12,3.2,9512,0
2010-11-17,3.2,3.2,3.16,3.2,2300,0
2010-11-18,3.2,3.2,3.07,3.19,9900,0
2010-11-19,3.27,3.3,3.26,3.26,4300,0
2010-11-22,3.27,3.29,3.16,3.29,2351,0
2010-11-23,3.31,3.56,3.31,3.52,800,0
2010-11-24,3.24,3.6,3.2,3.32,3104,0
2010-11-26,3.32,3.37,3.32,3.32,1740,0
2010-11-29,3.3,3.44,3.25,3.39,2721,0
2010-11-30,3.43,3.5,3.43,3.48,2330,0
2010-12-01,3.4,3.45,3.4,3.45,2100,0
2010-12-02,3.41,3.41,3.2,3.4,5120,0
2010-12-03,3.34,3.44,3.26,3.27,3517,0
2010-12-06,3.3,3.3,3.23,3.23,1250,0
2010-12-07,3.21,3.37,3.21,3.25,4975,0
2010-12-08,3.43,3.45,3.35,3.35,3380,0
2010-12-09,3.39,3.39,3.37,3.37,1600,0
2010-12-10,3.5,3.5,3.45,3.5,3093,0
2010-12-13,3.5,3.55,3.4,3.4,8139,0
2010-12-14,3.35,3.35,3,3.26,11475,0
2010-12-15,3.2,3.25,3.2,3.25,4399,0
2010-12-16,3.2,3.26,3.14,3.14,17322,0
2010-12-17,3.11,3.22,3.05,3.22,1507,0
2010-12-20,3.19,3.2,3.1,3.1,7383,0
2010-12-21,3.08,3.08,3.06,3.06,1600,0
2010-12-22,3.09,3.38,3.06,3.06,5465,0
2010-12-23,3.03,3.1,3.02,3.1,26493,0
2010-12-27,3.1,3.41,3.1,3.13,3880,0
2010-12-28,3.19,3.22,3.13,3.21,9000,0
2010-12-29,3.25,3.25,3.22,3.22,3400,0
2010-12-30,3.3,3.3,3.3,3.3,1100,0
2010-12-31,3.31,3.42,3.31,3.4,2100,0
2011-01-03,3.05,3.3,3.05,3.3,7920,0
2011-01-04,3.24,3.33,3.21,3.21,9600,0
2011-01-05,3.2,3.3,3.19,3.25,13513,0
2011-01-06,3.26,3.28,3.15,3.26,3550,0
2011-01-07,3.36,3.6,3.21,3.56,7932,0
2011-01-10,3.54,3.75,3.52,3.65,21067,0
2011-01-11,3.65,3.78,3.65,3.7,8965,0
2011-01-12,3.4,3.51,3.38,3.5,10400,0
2011-01-13,3.49,3.5,3.22,3.36,26500,0
2011-01-14,3.36,3.61,3.35,3.4,19429,0
2011-01-18,3.53,3.54,3.53,3.54,2876,0
2011-01-19,3.68,3.68,3.35,3.35,1608,0
2011-01-20,3.35,3.35,3.25,3.25,810,0
2011-01-21,3.25,3.25,3.25,3.25,360,0
2011-01-24,3.26,3.26,3.25,3.25,900,0
2011-01-25,3.19,3.25,3.15,3.25,1250,0
2011-01-26,3.3,3.3,3.3,3.3,3700,0
2011-01-27,3.3,3.3,3.2,3.2,1782,0
2011-01-28,3.2,3.2,3.15,3.19,3300,0
2011-01-31,3.2,3.4,3.17,3.4,15795,0
2011-02-01,3.29,3.3,3.29,3.3,529,0
2011-02-02,3.2,3.21,3.18,3.18,5997,0
2011-02-03,3.34,3.34,3.34,3.34,417,0
2011-02-04,3.37,3.4,3.37,3.39,7909,0
2011-02-07,3.39,3.4,3.39,3.4,700,0
2011-02-08,3.4,3.6,3.25,3.6,57346,0
2011-02-09,3.7,3.85,3.7,3.75,41445,0
2011-02-10,3.75,3.8,3.48,3.54,11544,0
2011-02-11,3.74,3.8,3.58,3.8,22202,0
2011-02-14,3.8,3.83,3.75,3.82,14497,0
2011-02-15,3.83,3.83,3.8,3.8,750,0
2011-02-16,3.77,3.77,3.75,3.75,802,0
2011-02-17,3.8,4.23,3.8,4.11,24146,0
2011-02-18,4.18,4.63,4.18,4.41,26203,0
2011-02-22,4.75,4.75,4.52,4.61,15505,0
2011-02-23,4.61,4.61,4.32,4.43,14323,0
2011-02-24,4.34,4.39,4.25,4.25,17783,0
2011-02-25,4.25,4.35,4.22,4.29,6015,0
2011-02-28,4.65,4.7,4.34,4.6,20247,0
2011-03-01,4.24,4.37,4.03,4.2,24067,0
2011-03-02,4.17,4.45,4.15,4.37,7934,0
2011-03-03,4.49,4.56,4.39,4.43,21464,0
2011-03-04,4.39,4.56,4.39,4.44,7958,0
2011-03-07,4.44,4.6,4.44,4.49,9340,0
2011-03-08,4.43,4.5,4.4,4.4,1719,0
2011-03-09,4.36,4.36,4.03,4.03,11642,0
2011-03-10,4.05,4.09,4,4.09,5900,0
2011-03-11,4,4.08,3.8,4.05,25492,0
2011-03-14,4,4,3.87,3.87,2097,0
2011-03-15,3.87,3.91,3.86,3.88,4616,0
2011-03-17,3.98,3.98,3.93,3.94,2272,0
2011-03-18,4,4,3.72,3.72,12012,0
2011-03-21,3.77,3.86,3.75,3.86,7827,0
2011-03-22,3.62,3.9,3.54,3.85,1879,0
2011-03-23,3.86,3.98,3.86,3.98,479,0
2011-03-24,4,4,3.7,3.99,7245,0
2011-03-25,3.98,3.98,3.84,3.84,2700,0
2011-03-28,3.86,3.95,3.83,3.89,6289,0
2011-03-29,3.88,3.89,3.87,3.89,3050,0
2011-03-30,3.9,3.93,3.73,3.8,13131,0
2011-03-31,3.92,3.94,3.91,3.91,900,0
2011-04-01,3.91,3.91,3.76,3.81,6105,0
2011-04-04,3.75,4.02,3.75,4.02,2730,0
2011-04-05,3.99,4,3.84,3.84,1869,0
2011-04-06,3.85,4.02,3.85,4.02,6301,0
2011-04-07,3.99,4.07,3.98,4.07,7955,0
2011-04-08,4.06,4.1,4.06,4.1,1300,0
2011-04-11,4.08,4.15,4.08,4.15,3500,0
2011-04-12,4.11,4.11,3.98,4.03,6389,0
2011-04-13,4.12,4.12,4,4,2333,0
2011-04-14,3.93,4.07,3.93,3.98,3100,0
2011-04-15,4.05,4.05,4.05,4.05,100,0
2011-04-18,4.09,4.09,4.01,4.01,4300,0
2011-04-19,4,4.08,4,4.04,5497,0
2011-04-20,4.05,4.08,3.94,4.05,1410,0
2011-04-21,3.93,4.05,3.93,4.05,5015,0
2011-04-25,3.94,4.26,3.94,4.25,18437,0
2011-04-26,4.15,4.27,4.15,4.25,4349,0
2011-04-27,4.26,4.29,4.25,4.29,3846,0
2011-04-28,4.25,4.29,4.18,4.2,7547,0
2011-04-29,4.2,4.2,4.2,4.2,3800,0
2011-05-02,4.23,4.24,3.84,3.88,25821,0
2011-05-03,3.88,3.95,3.88,3.9,9280,0
2011-05-04,3.96,3.98,3.75,3.85,7141,0
2011-05-05,3.82,4.19,3.81,4,4700,0
2011-05-06,4,4,3.94,3.99,700,0
2011-05-09,4,4,3.9,3.96,8855,0
2011-05-10,4.7,4.7,4.35,4.5,119082,0
2011-05-11,4.5,4.75,4.41,4.69,24021,0
2011-05-12,4.72,4.8,4.69,4.69,7129,0
2011-05-13,4.79,4.79,4.64,4.66,6710,0
2011-05-16,4.57,4.75,4.44,4.74,7550,0
2011-05-17,4.7,4.75,4.56,4.73,8258,0
2011-05-18,4.76,4.8,4.52,4.65,5920,0
2011-05-19,4.82,4.82,4.52,4.64,11153,0
2011-05-20,4.55,4.77,4.51,4.68,2650,0
2011-05-23,4.6,4.66,4.6,4.66,9801,0
2011-05-24,4.62,4.62,4.5,4.5,4200,0
2011-05-25,4.52,4.58,4.52,4.57,1475,0
2011-05-26,4.54,4.65,4.5,4.51,6513,0
2011-05-27,4.54,4.63,4.54,4.63,400,0
2011-05-31,4.69,4.72,4.69,4.7,1700,0
2011-06-01,4.7,4.7,4.64,4.64,800,0
2011-06-02,4.67,4.79,4.65,4.74,2705,0
2011-06-03,4.75,4.75,4.52,4.73,2200,0
2011-06-06,4.7,4.73,4.56,4.57,9448,0
2011-06-07,4.6,4.65,4.5,4.5,3400,0
2011-06-08,4.5,4.6,4.4,4.6,4576,0
2011-06-09,4.53,4.77,4.41,4.65,6762,0
2011-06-10,4.62,4.67,4.4,4.49,6286,0
2011-06-13,4.49,4.5,4.41,4.5,1884,0
2011-06-14,4.57,4.57,4.51,4.51,4120,0
2011-06-15,4.56,4.56,4.41,4.47,4050,0
2011-06-16,4.5,4.55,4.47,4.55,2256,0
2011-06-17,4.41,4.54,3.99,4.54,19571,0
2011-06-20,4.45,4.54,4.34,4.34,801,0
2011-06-21,4.25,4.55,4.25,4.38,2850,0
2011-06-22,4.38,4.5,4.38,4.5,400,0
2011-06-23,4.46,4.6,4.45,4.56,3000,0
2011-06-24,4.54,4.54,4.34,4.49,1285,0
2011-06-27,4.53,4.53,4.53,4.53,789,0
2011-06-28,4.52,4.52,4.52,4.52,300,0
2011-06-29,4.58,4.58,4.36,4.41,8700,0
2011-06-30,4.41,4.75,4.35,4.6,10030,0
2011-07-01,4.44,4.6,4.44,4.59,1000,0
2011-07-05,4.51,4.58,4.51,4.55,1489,0
2011-07-06,4.55,4.7,4.43,4.6,2096,0
2011-07-07,4.53,4.63,4.5,4.6,15977,0
2011-07-08,4.6,4.6,4.6,4.6,400,0
2011-07-11,4.57,4.6,4.57,4.6,496,0
2011-07-12,4.6,4.6,4.6,4.6,300,0
2011-07-13,4.6,4.6,4.52,4.55,6153,0
2011-07-14,4.52,4.58,4.48,4.54,10411,0
2011-07-15,4.53,4.55,4.53,4.55,370,0
2011-07-18,4.56,4.57,4.46,4.47,3426,0
2011-07-19,4.46,4.5,4.46,4.5,2400,0
2011-07-20,4.48,4.56,4.41,4.55,4720,0
2011-07-21,4.5,4.55,4.5,4.55,1700,0
2011-07-22,4.41,4.55,4.35,4.36,25596,0
2011-07-25,4.35,4.55,4.33,4.34,14549,0
2011-07-26,4.31,4.45,4.3,4.4,16113,0
2011-07-27,4.39,4.4,4.37,4.4,4644,0
2011-07-28,4.37,4.38,4.3,4.36,3500,0
2011-07-29,4.32,4.4,4.28,4.38,11400,0
2011-08-01,4.35,4.4,4.3,4.35,6300,0
2011-08-02,4.3,4.39,4.3,4.36,15900,0
2011-08-03,4.31,4.4,4.3,4.4,11444,0
2011-08-04,4.38,4.38,4.3,4.3,6500,0
2011-08-05,4.25,4.35,2.99,4.04,43684,0
2011-08-08,3.87,4.01,3.19,3.76,8425,0
2011-08-09,4.05,4.25,3.89,4.15,36412,0
2011-08-10,3.95,4.13,3.56,3.72,15450,0
2011-08-11,3.86,4.05,3.75,4.05,10242,0
2011-08-12,4.05,4.05,3.97,4.05,1700,0
2011-08-15,4.12,4.24,4.12,4.24,3250,0
2011-08-16,4.24,4.26,4.19,4.2,2112,0
2011-08-17,4.32,4.32,4.15,4.2,7111,0
2011-08-18,4.2,4.22,4.05,4.07,3072,0
2011-08-19,4.12,4.14,3.79,4.03,3075,0
2011-08-22,4.07,4.07,4.07,4.07,384,0
2011-08-23,4.05,4.07,3.9,4.07,15928,0
2011-08-24,4,4.39,4,4.22,1655,0
2011-08-25,4.01,4.32,4.01,4.28,2312,0
2011-08-26,4.24,4.24,4.07,4.16,5690,0
2011-08-29,4.24,4.29,4.03,4.29,2235,0
2011-08-30,4.1,4.25,4,4.12,10481,0
2011-08-31,4.15,4.22,4.05,4.06,4412,0
2011-09-01,4.15,4.28,4.15,4.27,39406,0
2011-09-02,4.2,4.25,4.2,4.25,7682,0
2011-09-06,4.15,4.28,4.05,4.28,7348,0
2011-09-07,4.33,4.35,4.25,4.34,28861,0
2011-09-08,4.78,4.78,4.3,4.4,5777,0
2011-09-09,4.41,4.55,4.36,4.55,74745,0
2011-09-12,4.6,4.65,4.44,4.65,24499,0
2011-09-13,4.63,4.69,4.49,4.69,5177,0
2011-09-14,4.68,4.69,4.61,4.62,8582,0
2011-09-15,4.7,4.7,4.51,4.65,3790,0
2011-09-16,4.59,4.7,4.55,4.69,13503,0
2011-09-19,4.62,4.62,4.62,4.62,200,0
2011-09-20,4.62,4.72,4.54,4.72,16935,0
2011-09-21,4.74,4.74,4.69,4.69,1412,0
2011-09-22,4.53,4.66,4.26,4.47,1700,0
2011-09-23,4.29,4.3,4.1,4.26,4252,0
2011-09-26,4.3,4.47,4.3,4.46,14750,0
2011-09-27,4.47,4.62,4.46,4.56,14598,0
2011-09-28,4.58,4.58,4.45,4.55,5340,0
2011-09-29,4.58,4.58,4.35,4.35,3500,0
2011-09-30,4.42,4.48,4.42,4.48,1700,0
2011-10-03,4.4,4.58,4.36,4.4,1600,0
2011-10-04,4.31,4.58,4.31,4.58,3090,0
2011-10-05,4.45,4.55,4.38,4.55,17400,0
2011-10-06,4.58,4.58,4.39,4.5,3500,0
2011-10-07,4.57,4.65,4.43,4.65,28065,0
2011-10-10,4.51,4.7,4.5,4.69,28498,0
2011-10-11,4.51,4.7,4.51,4.7,5883,0
2011-10-12,4.7,4.7,4.59,4.6,12859,0
2011-10-13,4.61,4.75,4.6,4.7,20230,0
2011-10-14,4.75,4.75,4.75,4.75,2118,0
2011-10-17,4.75,4.75,4.71,4.75,840,0
2011-10-18,4.73,4.75,4.6,4.75,7709,0
2011-10-19,4.75,5.2,4.7,5.11,70079,0
2011-10-20,5.07,5.57,5.05,5.45,80332,0
2011-10-21,5.63,5.74,5.25,5.64,62038,0
2011-10-24,5.72,5.94,5.7,5.84,41814,0
2011-10-25,5.9,5.9,5.79,5.82,20304,0
2011-10-26,5.84,5.89,5.82,5.84,24443,0
2011-10-27,5.92,5.96,5.25,5.44,57885,0
2011-10-28,5.44,5.64,5.4,5.55,8233,0
2011-10-31,5.75,5.98,5.45,5.9,34170,0
2011-11-01,5.75,5.99,5.66,5.93,35107,0
2011-11-02,5.94,5.99,5.78,5.78,18186,0
2011-11-03,5.96,5.97,5.63,5.63,25014,0
2011-11-04,5.99,6.69,5.88,6.57,290799,0
2011-11-07,6.41,6.56,5.9,6.18,77543,0
2011-11-08,6.35,6.35,5.82,5.97,41457,0
2011-11-09,5.97,5.98,5.41,5.53,60884,0
2011-11-10,5.67,5.74,5.51,5.74,14906,0
2011-11-11,5.94,5.96,5.62,5.71,27288,0
2011-11-14,5.75,5.75,5.59,5.75,23702,0
2011-11-15,5.75,5.75,5.65,5.75,8348,0
2011-11-16,5.72,5.75,5.67,5.72,8104,0
2011-11-17,5.65,5.69,5.33,5.37,30823,0
2011-11-18,5.3,5.3,4.78,4.89,81713,0
2011-11-21,4.66,4.82,4.47,4.55,26183,0
2011-11-22,4.55,4.65,4.4,4.5,16016,0
2011-11-23,4.49,4.64,4.4,4.52,21775,0
2011-11-25,4.53,4.64,4.53,4.64,6020,0
2011-11-28,4.86,4.87,4.76,4.83,7369,0
2011-11-29,4.98,4.98,4.83,4.86,13459,0
2011-11-30,5.01,5.1,4.98,5.02,18152,0
2011-12-01,4.82,5.09,4.82,5.05,8790,0
2011-12-02,5.1,5.2,5.1,5.16,16136,0
2011-12-05,5.2,5.57,5.16,5.38,11255,0
2011-12-06,5.4,5.49,5.21,5.31,7871,0
2011-12-07,5.22,5.37,5.1,5.1,9800,0
2011-12-08,5.14,5.14,5.04,5.11,1800,0
2011-12-09,4.95,5.34,4.95,5.01,6479,0
2011-12-12,4.82,5.14,4.82,5.12,11596,0
2011-12-13,5.24,5.38,5.23,5.38,17882,0
2011-12-14,5.4,5.56,5.37,5.4,6872,0
2011-12-15,5.18,5.26,4.31,4.62,44881,0
2011-12-16,4.65,5.16,4.65,5.16,8700,0
2011-12-19,5.16,5.17,4.92,5.01,22133,0
2011-12-20,5.01,5.01,4.68,4.85,20637,0
2011-12-21,4.97,4.99,4.91,4.97,2534,0
2011-12-22,4.98,4.99,4.88,4.88,1409,0
2011-12-23,4.8,4.88,4.76,4.76,9566,0
2011-12-27,4.76,5.51,4.74,5.32,37757,0
2011-12-28,5.06,5.18,4.93,4.93,9483,0
2011-12-29,4.72,4.82,4.6,4.82,19962,0
2011-12-30,5.08,5.16,4.75,4.9982,18706,0
2012-01-03,5.01,5.49,4.92,5.44,47090,0
2012-01-04,5.3,5.37,5.1,5.32,15490,0
2012-01-05,5.09,5.18,5.09,5.11,1499,0
2012-01-06,5.12,5.19,4.89,4.93,17815,0
2012-01-09,4.81,5.02,4.75,5.01,5579,0
2012-01-10,4.87,5.29,4.87,5.04,12396,0
2012-01-11,4.97,5.26,4.97,5.2,9037,0
2012-01-12,5.09,5.16,5.09,5.12,400,0
2012-01-13,5.22,5.24,5.1,5.15,6996,0
2012-01-17,5.1,5.23,5.1,5.21,6485,0
2012-01-18,5.2,5.25,4.9,4.95,24793,0
2012-01-19,5.06,5.2,4.91,5.05,16377,0
2012-01-20,5.14,5.15,5.07,5.14,2874,0
2012-01-23,5.19,5.19,4.99,4.99,4582,0
2012-01-24,4.95,5,4.92,4.93,20050,0
2012-01-25,4.92,5.05,4.86,5,16473,0
2012-01-26,5.04,5.23,5.03,5.1,8340,0
2012-01-27,5.08,5.19,5.03,5.15,2750,0
2012-01-30,5.02,5.1,5.02,5.1,1400,0
2012-01-31,5.15,5.15,5.05,5.06,7608,0
2012-02-01,5.06,5.15,5.06,5.14,15813,0
2012-02-02,5.18,5.2,5.11,5.2,4550,0
2012-02-03,5.12,5.47,5.12,5.47,28144,0
2012-02-06,5.49,5.49,5.39,5.49,6664,0
2012-02-07,5.64,5.81,5.52,5.73,17996,0
2012-02-08,5.71,5.75,5.52,5.66,8227,0
2012-02-09,5.61,5.61,5.52,5.58,3372,0
2012-02-10,5.5,5.59,5.45,5.53,6447,0
2012-02-13,5.59,5.66,5.5,5.63,23278,0
2012-02-14,5.69,5.79,5.69,5.75,11521,0
2012-02-15,5.86,5.87,5.66,5.77,17249,0
2012-02-16,5.73,5.77,5.59,5.68,10495,0
2012-02-17,5.63,5.94,5.55,5.89,48182,0
2012-02-21,6,6.24,5.94,6.14,32577,0
2012-02-22,6.22,6.22,6.09,6.18,12768,0
2012-02-23,6.22,6.22,6.15,6.18,30310,0
2012-02-24,6.29,6.29,6.17,6.23,18148,0
2012-02-27,6.26,6.28,6.17,6.25,23900,0
2012-02-28,5.5,5.75,5.26,5.6,116804,0
2012-02-29,5.5,5.6,5,5.06,73394,0
2012-03-01,5.11,5.13,4.95,5.02,34471,0
2012-03-02,5.02,5.08,4.95,5.08,47458,0
2012-03-05,5.07,5.08,4.8,4.88,23162,0
2012-03-06,5,5.01,4.8,4.8,17081,0
2012-03-07,4.97,4.97,4.51,4.62,49893,0
2012-03-08,4.57,4.75,4.43,4.48,20401,0
2012-03-09,4.5,4.68,4.5,4.63,9116,0
2012-03-12,4.72,4.72,4.6,4.61,7510,0
2012-03-13,4.6,4.8,4.6,4.74,11267,0
2012-03-14,4.63,4.79,4.61,4.77,13210,0
2012-03-15,4.76,4.76,4.54,4.63,15040,0
2012-03-16,4.6,4.6,4.25,4.34,17428,0
2012-03-19,4.34,4.52,4.28,4.52,50711,0
2012-03-20,4.51,4.63,4.51,4.6,9955,0
2012-03-21,4.56,4.6,4.55,4.55,3960,0
2012-03-22,4.51,4.65,4.25,4.44,17506,0
2012-03-23,4.35,4.61,4.35,4.55,12224,0
2012-03-26,4.5,4.59,4.5,4.58,4597,0
2012-03-27,4.55,4.69,4.55,4.58,7571,0
2012-03-28,4.62,4.7,4.62,4.64,4433,0
2012-03-29,4.63,4.63,4.62,4.63,300,0
2012-03-30,4.6,4.64,4.6,4.64,15275,0
2012-04-02,4.62,4.69,4.62,4.69,6595,0
2012-04-03,4.69,4.7,4.6,4.6,4011,0
2012-04-04,4.65,4.65,4.63,4.65,5015,0
2012-04-05,4.6,4.64,4.6,4.62,2600,0
2012-04-09,4.52,4.64,4.52,4.64,3965,0
2012-04-10,4.7,4.72,4.57,4.68,7701,0
2012-04-11,4.69,4.69,4.53,4.6,2900,0
2012-04-12,4.64,4.65,4.6,4.6,5253,0
2012-04-13,4.73,4.9,4.65,4.65,5400,0
2012-04-16,4.65,4.65,4.51,4.53,6404,0
2012-04-17,4.56,4.61,4.53,4.58,1113,0
2012-04-18,4.55,4.59,4.5,4.59,3625,0
2012-04-19,4.51,4.54,4.5,4.54,3100,0
2012-04-20,4.57,4.58,4.35,4.5,11455,0
2012-04-23,4.46,4.48,4.31,4.48,700,0
2012-04-24,4.48,4.5,4.37,4.5,4705,0
2012-04-25,4.47,4.47,4.35,4.47,830,0
2012-04-26,4.36,4.49,4.36,4.49,1700,0
2012-04-27,4.49,4.5,4.47,4.48,2200,0
2012-04-30,4.48,4.48,4.31,4.43,5606,0
2012-05-01,4.39,4.5,4.31,4.35,7935,0
2012-05-02,4.32,4.45,4.31,4.44,7201,0
2012-05-04,4.46,4.46,4.31,4.31,4250,0
2012-05-07,4.37,4.38,4.37,4.38,3158,0
2012-05-08,4.31,4.38,4.25,4.37,23872,0
2012-05-09,4.3,4.34,4.06,4.18,7800,0
2012-05-10,4.17,4.17,3.95,4.05,8921,0
2012-05-11,4.04,4.21,3.8,4.19,4650,0
2012-05-14,4.16,4.16,3.8,4.14,8341,0
2012-05-15,3.88,4,3.78,4,10436,0
2012-05-16,3.74,3.98,3.72,3.98,18153,0
2012-05-17,3.75,4.01,3.75,4.01,3095,0
2012-05-18,3.93,4.01,3.93,3.96,787,0
2012-05-21,3.9,4,3.64,3.99,6056,0
2012-05-22,4.01,4.04,3.71,4.04,8201,0
2012-05-23,3.98,4.11,3.96,4.06,4255,0
2012-05-24,4.05,4.1,4,4.09,1700,0
2012-05-29,4.1,4.13,4.08,4.08,3600,0
2012-05-30,4.06,4.17,4.04,4.17,1100,0
2012-05-31,4.01,4.14,4,4.14,500,0
2012-06-01,4.09,4.09,3.73,3.91,5740,0
2012-06-04,3.83,4,3.83,3.96,800,0
2012-06-05,3.83,3.95,3.81,3.95,4240,0
2012-06-06,3.95,4,3.95,4,2800,0
2012-06-07,4.06,4.16,3.97,4.16,1402,0
2012-06-08,4.11,4.15,4.1,4.12,500,0
2012-06-11,3.85,4.12,3.85,3.99,912,0
2012-06-12,3.91,4.05,3.91,3.99,1586,0
2012-06-13,4,4.05,3.9,4.05,1900,0
2012-06-15,3.99,3.99,3.98,3.98,2822,0
2012-06-18,3.92,3.95,3.8,3.8,17721,0
2012-06-19,3.88,4.04,3.88,4.04,6900,0
2012-06-20,4.04,4.05,3.95,4,11419,0
2012-06-21,4,4,4,4,709,0
2012-06-22,4.05,4.05,4.05,4.05,1000,0
2012-06-25,4.06,4.06,4.05,4.05,400,0
2012-06-26,4,4.09,3.99,4.09,3730,0
2012-06-27,4.05,4.05,3.95,3.95,2020,0
2012-06-28,4.04,4.04,4.04,4.04,200,0
2012-06-29,4.15,4.2,4.041,4.18,5300,0
2012-07-02,4.15,4.15,3.95,4.13,7140,0
2012-07-06,4.18,4.18,4.11,4.14,2400,0
2012-07-09,4.16,4.22,3.95,4.22,15650,0
2012-07-11,4.21,4.21,4.21,4.21,100,0
2012-07-12,4.18,4.21,4.18,4.21,820,0
2012-07-13,4.22,4.22,4.22,4.22,120,0
2012-07-16,3.96,4.39,3.96,4.39,1500,0
2012-07-17,4.3,4.37,4.24,4.37,800,0
2012-07-18,4.06,4.37,3.94,4.35,2005,0
2012-07-19,4.28,4.33,4.09,4.33,1743,0
2012-07-20,4.42,4.47,4,4.2,2706,0
2012-07-23,4.08,4.28,4.08,4.18,6745,0
2012-07-24,4.2,4.21,3.96,4.05,22884,0
2012-07-25,4.03,4.06,3.9,4.02,3645,0
2012-07-26,3.89,3.97,3.5,3.93,10573,0
2012-07-27,3.94,4.06,3.87,4.005,3396,0
2012-07-30,4.04,4.04,3.81,3.96,5725,0
2012-07-31,3.8482,4,3.8482,4,2538,0
2012-08-01,3.81,4.2,3.81,4.2,2458,0
2012-08-02,4.14,4.15,3.83,4.01,3008,0
2012-08-03,4,4.14,4,4.14,481,0
2012-08-06,4.14,4.14,3.95,3.95,2539,0
2012-08-07,3.7,3.7,3.31,3.48,23564,0
2012-08-08,3.43,3.43,3.25,3.3423,1700,0
2012-08-09,3.35,3.36,3.25,3.25,3698,0
2012-08-10,3.4,3.4,3.4,3.4,100,0
2012-08-13,3.43,3.45,3.32,3.44,3603,0
2012-08-14,3.1063,3.434,3.1063,3.2001,1305,0
2012-08-15,3.27,3.34,3.27,3.332,2200,0
2012-08-16,3.3311,3.44,3.3311,3.44,1396,0
2012-08-17,3.5,3.5,3.38,3.38,3400,0
2012-08-20,3.39,3.39,3.35,3.35,6600,0
2012-08-21,3.2801,3.39,3.2801,3.39,1900,0
2012-08-22,3.36,3.3789,3.286,3.3789,1000,0
2012-08-23,3.38,3.39,3.38,3.39,2653,0
2012-08-24,3.39,3.485,3.35,3.44,2943,0
2012-08-27,3.3,3.4292,3.28,3.4292,320,0
2012-08-28,3.4,3.4,3.39,3.39,200,0
2012-08-29,3.25,3.37,3.25,3.37,1488,0
2012-08-30,3.4892,3.4892,3.37,3.3792,2500,0
2012-08-31,3.27,3.38,3.25,3.38,1900,0
2012-09-04,3.2,3.3999,3.2,3.3999,4944,0
2012-09-05,3.2601,3.3999,3.2601,3.37,950,0
2012-09-06,3.4,3.6,3.4,3.55,11841,0
2012-09-07,3.55,3.55,3.5,3.5499,5450,0
2012-09-10,3.53,3.6099,3.53,3.6099,5000,0
2012-09-11,3.56,3.7299,3.5,3.7299,3600,0
2012-09-12,3.647,3.6499,3.647,3.6499,420,0
2012-09-13,3.64,3.64,3.51,3.6,800,0
2012-09-14,3.6,3.65,3.5201,3.65,2200,0
2012-09-17,3.65,3.65,3.51,3.65,4100,0
2012-09-18,3.63,3.9,3.5,3.75,12158,0
2012-09-19,3.65,3.76,3.4,3.56,7682,0
2012-09-20,3.43,3.5,3.39,3.4,2878,0
2012-09-21,3.58,3.58,3.28,3.34,6224,0
2012-09-24,3.32,3.32,3.29,3.29,1100,0
2012-09-25,3.4,3.4,3.28,3.28,1200,0
2012-09-26,3.28,3.28,3.28,3.28,533,0
2012-09-27,3.3001,3.3001,3.26,3.3,3364,0
2012-09-28,3.43,3.43,3.2,3.31,8669,0
2012-10-01,3.2,3.34,3.2,3.34,1200,0
2012-10-02,3.33,3.33,3.2,3.2,5400,0
2012-10-03,3.38,3.6,3.1,3.22,8019,0
2012-10-05,3.18,3.18,2.78,2.9999,8650,0
2012-10-08,2.93,2.95,2.56,2.8,6997,0
2012-10-09,2.75,2.75,2.64,2.6983,1966,0
2012-10-10,2.74,2.74,2.26,2.51,18029,0
2012-10-11,2.47,2.65,2.47,2.62,21378,0
2012-10-12,2.62,2.62,2.42,2.495,5205,0
2012-10-15,2.5,2.59,2.5,2.59,5200,0
2012-10-16,2.55,2.57,2.52,2.52,1866,0
2012-10-17,2.54,2.85,2.5301,2.55,12320,0
2012-10-18,2.62,2.64,2.53,2.6183,8070,0
2012-10-19,2.57,2.5935,2.53,2.53,2298,0
2012-10-22,2.52,2.54,2.52,2.54,3233,0
2012-10-23,2.52,2.5201,2.42,2.42,10853,0
2012-10-24,2.48,2.49,2.48,2.48,5980,0
2012-10-25,2.47,2.47,2.1601,2.31,14371,0
2012-10-26,2.26,2.38,2.15,2.2774,9737,0
2012-10-31,2.31,2.4,2.31,2.395,12963,0
2012-11-01,2.4399,2.61,2.35,2.4999,10387,0
2012-11-02,2.5,2.71,2.5,2.5,7800,0
2012-11-05,2.52,2.6999,2.3,2.3,13897,0
2012-11-06,2.01,2.1,1.5,1.9999,184098,0
2012-11-07,1.99,2,1.8,1.97,8760,0
2012-11-08,1.93,1.9599,1.8,1.91,2873,0
2012-11-09,1.92,1.92,1.89,1.92,1700,0
2012-11-12,1.7999,1.82,1.75,1.7639,3157,0
2012-11-13,1.9285,1.9285,1.75,1.8899,1021,0
2012-11-14,1.89,1.9,1.7501,1.8499,2450,0
2012-11-15,1.75,1.89,1.65,1.88,7900,0
2012-11-16,1.86,1.86,1.41,1.41,13800,0
2012-11-19,1.41,1.41,1.29,1.38,161659,0
2012-11-20,1.38,1.39,1.28,1.3815,6992,0
2012-11-21,1.36,1.7511,1.36,1.4879,39845,0
2012-11-23,1.77,1.77,1.41,1.5,13572,0
2012-11-26,1.5,1.6099,1.41,1.47,9423,0
2012-11-27,1.5,1.7,1.3,1.38,22144,0
2012-11-28,1.38,1.56,1.38,1.4499,26687,0
2012-11-29,1.55,1.64,1.4501,1.5,55547,0
2012-11-30,1.47,1.49,1.32,1.4,70317,0
2012-12-03,1.33,1.41,1.33,1.33,42145,0
2012-12-04,1.3401,1.41,1.3401,1.39,760,0
2012-12-05,1.38,1.39,1.21,1.2973,61654,0
2012-12-06,1.25,1.52,1.22,1.35,43201,0
2012-12-07,1.35,1.5,1.25,1.4,21547,0
2012-12-10,1.2729,1.4,1.2729,1.39,1570,0
2012-12-11,1.3,1.41,1.26,1.28,37796,0
2012-12-12,1.31,1.39,1.22,1.22,37073,0
2012-12-13,1.22,1.28,1.12,1.2199,85862,0
2012-12-14,1.2,1.2,1.15,1.1732,20050,0
2012-12-17,1.12,1.16,1.1,1.15,47437,0
2012-12-18,1.15,1.25,1.14,1.2,21040,0
2012-12-19,1.249,1.3499,1.21,1.3,18574,0
2012-12-20,1.34,1.34,1.28,1.31,9880,0
2012-12-21,1.3,1.4,1.26,1.3372,39759,0
2012-12-24,1.31,1.42,1.28,1.42,24617,0
2012-12-26,1.47,1.5,1.35,1.42,29915,0
2012-12-27,1.44,1.44,1.29,1.29,38966,0
2012-12-28,1.3,1.3899,1.29,1.29,17146,0
2012-12-31,1.29,1.35,1.27,1.34,32068,0
2013-01-02,1.4,1.49,1.4,1.46,24575,0
2013-01-03,1.49,1.5,1.45,1.4501,15949,0
2013-01-04,1.47,1.47,1.3601,1.4599,6840,0
2013-01-07,1.45,1.52,1.37,1.45,20227,0
2013-01-08,1.52,1.55,1.42,1.54,19147,0
2013-01-09,1.55,1.57,1.45,1.53,11270,0
2013-01-10,1.5001,1.58,1.5001,1.5297,1830,0
2013-01-11,1.5799,1.5799,1.52,1.54,4907,0
2013-01-14,1.59,1.6,1.55,1.55,6610,0
2013-01-15,1.5729,1.5729,1.48,1.5399,13236,0
2013-01-16,1.54,1.58,1.48,1.56,13556,0
2013-01-17,1.48,1.5602,1.48,1.56,22274,0
2013-01-18,1.59,1.6,1.53,1.57,10340,0
2013-01-22,1.6,1.6,1.47,1.5299,7481,0
2013-01-23,1.524,1.54,1.524,1.53,350,0
2013-01-24,1.51,1.51,1.37,1.44,27865,0
2013-01-25,1.4,1.4,1.36,1.36,3929,0
2013-01-28,1.39,1.48,1.35,1.48,17716,0
2013-01-29,1.47,1.53,1.41,1.49,38500,0
2013-01-30,1.47,1.55,1.4577,1.5,16345,0
2013-01-31,1.46,1.53,1.46,1.52,5900,0
2013-02-01,1.51,1.55,1.45,1.54,15644,0
2013-02-04,1.54,1.55,1.48,1.48,9650,0
2013-02-05,1.47,1.48,1.45,1.48,6340,0
2013-02-06,1.45,1.5,1.4,1.4876,13432,0
2013-02-07,1.4501,1.4799,1.4,1.44,7192,0
2013-02-08,1.45,1.51,1.45,1.45,2871,0
2013-02-11,1.45,1.5,1.4,1.44,17576,0
2013-02-12,1.466,1.488,1.45,1.4699,7500,0
2013-02-13,1.41,1.48,1.38,1.3999,9180,0
2013-02-14,1.44,1.445,1.35,1.35,10200,0
2013-02-15,1.32,1.37,1.28,1.3499,19249,0
2013-02-19,1.38,1.38,1.37,1.37,1900,0
2013-02-20,1.39,1.3999,1.33,1.3699,14373,0
2013-02-21,1.35,1.38,1.31,1.3499,38600,0
2013-02-22,1.34,1.3699,1.32,1.3499,24715,0
2013-02-25,1.33,1.37,1.29,1.3,15810,0
2013-02-26,1.29,1.32,1.25,1.29,40050,0
2013-02-27,1.33,1.36,1.26,1.28,34453,0
2013-02-28,1.29,1.42,1.25,1.42,151655,0
2013-03-01,1.31,1.44,1.31,1.4,96645,0
2013-03-04,1.4,1.45,1.37,1.4,32845,0
2013-03-05,1.35,1.44,1.35,1.38,31555,0
2013-03-06,1.38,1.4,1.23,1.23,99939,0
2013-03-07,1.24,1.35,1.24,1.3,76433,0
2013-03-08,1.27,1.27,1.16,1.2,185905,0
2013-03-11,1.23,1.34,1.16,1.215,64417,0
2013-03-12,1.2,1.2999,1.18,1.2699,10894,0
2013-03-13,1.26,1.27,1.21,1.26,2700,0
2013-03-14,1.2,1.31,1.2,1.28,23560,0
2013-03-15,1.21,1.29,1.21,1.26,10761,0
2013-03-18,1.26,1.29,1.24,1.28,16817,0
2013-03-19,1.31,1.31,1.23,1.2699,16050,0
2013-03-20,1.25,1.253,1.21,1.2499,1386,0
2013-03-21,1.26,1.3,1.21,1.21,40594,0
2013-03-22,1.25,1.25,1.2,1.22,10976,0
2013-03-25,1.22,1.28,1.22,1.28,20484,0
2013-03-26,1.28,1.3,1.25,1.3,8000,0
2013-03-27,1.31,1.39,1.301,1.37,41800,0
2013-03-28,1.3599,1.37,1.3599,1.37,6700,0
2013-04-01,1.37,1.39,1.322,1.37,9150,0
2013-04-02,1.37,1.46,1.3,1.38,63901,0
2013-04-03,1.4,1.42,1.36,1.399,21160,0
2013-04-04,1.4,1.44,1.36,1.4036,26534,0
2013-04-05,1.36,1.42,1.35,1.42,2795,0
2013-04-08,1.38,1.3982,1.35,1.35,3103,0
2013-04-09,1.36,1.4,1.31,1.3879,3230,0
2013-04-10,1.35,1.4,1.35,1.39,27450,0
2013-04-11,1.399,1.48,1.3801,1.42,27630,0
2013-04-12,1.39,1.45,1.3634,1.4401,11917,0
2013-04-15,1.4022,1.45,1.4022,1.4421,1900,0
2013-04-16,1.4699,1.47,1.41,1.4499,2282,0
2013-04-17,1.44,1.4401,1.44,1.44,1000,0
2013-04-19,1.47,1.48,1.3701,1.48,3673,0
2013-04-22,1.41,1.48,1.41,1.46,4440,0
2013-04-23,1.47,1.47,1.44,1.46,1900,0
2013-04-25,1.469,1.47,1.31,1.4599,15722,0
2013-04-26,1.3701,1.47,1.3701,1.47,1720,0
2013-04-29,1.47,1.48,1.37,1.4599,9213,0
2013-04-30,1.47,1.48,1.47,1.48,400,0
2013-05-01,1.4599,1.4599,1.4599,1.4599,1000,0
2013-05-02,1.4455,1.5301,1.4455,1.5101,12844,0
2013-05-03,1.51,1.5101,1.39,1.4,20770,0
2013-05-06,1.44,1.48,1.41,1.48,7764,0
2013-05-07,1.65,2,1.62,1.9,643999,0
2013-05-08,1.9,1.99,1.71,1.71,164736,0
2013-05-09,1.83,2,1.72,1.8896,151385,0
2013-05-10,1.9,2.149,1.8,1.9156,157810,0
2013-05-13,1.91,2.09,1.82,1.9899,145425,0
2013-05-14,2.03,2.0899,1.86,1.9399,88466,0
2013-05-15,1.97,1.97,1.86,1.92,39642,0
2013-05-16,1.9,1.92,1.86,1.91,60372,0
2013-05-17,1.95,2.05,1.89,2,52579,0
2013-05-20,2.04,2.3,2.04,2.1746,205055,0
2013-05-21,2.19,2.25,2.05,2.1099,34330,0
2013-05-22,2.05,2.091,1.98,2.03,37653,0
2013-05-23,2.02,2.1,2.02,2.05,3050,0
2013-05-24,1.9506,2.05,1.9506,2.0399,16356,0
2013-05-28,2.05,2.09,1.981,2.02,22564,0
2013-05-29,2.07,2.08,1.95,2.03,5511,0
2013-05-30,1.95,2.03,1.95,2,28657,0
2013-05-31,1.99,2.02,1.99,2.02,3200,0
2013-06-03,2.02,2.11,1.9901,2.0501,20005,0
2013-06-04,2.02,2.11,1.99,2.06,27680,0
2013-06-05,2.02,2.06,1.98,2.05,6443,0
2013-06-06,2.02,2.099,2,2.039,9800,0
2013-06-07,2.01,2.22,1.98,2.188,132626,0
2013-06-10,2.18,2.44,2.18,2.39,147674,0
2013-06-11,2.42,2.45,2.18,2.2599,96837,0
2013-06-12,2.26,2.2788,2.13,2.1599,22318,0
2013-06-13,2.17,2.23,2.1501,2.22,10890,0
2013-06-14,2.2,2.28,2.11,2.1499,59586,0
2013-06-17,2.18,2.2001,2.1201,2.17,61966,0
2013-06-18,2.17,2.17,2.12,2.15,19442,0
2013-06-19,2.16,2.17,2.149,2.17,21700,0
2013-06-20,2.15,2.17,2.15,2.159,26780,0
2013-06-21,2.16,2.289,2.16,2.23,81901,0
2013-06-24,2.25,2.44,2.185,2.36,162957,0
2013-06-25,2.45,2.45,2.3501,2.42,15907,0
2013-06-26,2.47,2.77,2.3999,2.6,247088,0
2013-06-27,2.66,2.66,2.471,2.6299,35342,0
2013-06-28,2.68,2.68,2.4201,2.5766,59423,0
2013-07-01,2.55,2.59,2.36,2.41,38623,0
2013-07-02,2.4,2.4,2.21,2.3,57923,0
2013-07-03,2.26,2.3301,2.259,2.31,16548,0
2013-07-05,2.29,2.36,2.2501,2.3,10144,0
2013-07-08,2.33,2.38,2.33,2.38,5300,0
2013-07-09,2.36,2.49,2.36,2.4799,30036,0
2013-07-10,2.37,2.54,2.37,2.53,24175,0
2013-07-11,2.53,2.64,2.53,2.569,77123,0
2013-07-12,2.55,2.64,2.54,2.63,6178,0
2013-07-15,2.6,2.63,2.51,2.61,14366,0
2013-07-16,2.6,2.63,2.52,2.61,2900,0
2013-07-17,2.63,2.63,2.5,2.569,16827,0
2013-07-18,2.5,2.58,2.45,2.53,3500,0
2013-07-19,2.5,2.52,2.4401,2.48,11468,0
2013-07-22,2.48,2.68,2.48,2.65,50096,0
2013-07-23,2.64,2.661,2.5933,2.62,5745,0
2013-07-24,2.6,2.77,2.6,2.73,152782,0
2013-07-25,2.79,2.83,2.72,2.7999,25706,0
2013-07-26,2.8,2.8,2.67,2.68,11061,0
2013-07-29,2.65,2.75,2.641,2.7099,22318,0
2013-07-30,2.68,2.78,2.65,2.66,9574,0
2013-07-31,2.64,2.75,2.64,2.7,15587,0
2013-08-01,2.73,2.78,2.591,2.6,40350,0
2013-08-02,2.65,2.71,2.55,2.59,41457,0
2013-08-05,2.6,2.7,2.58,2.67,145495,0
2013-08-06,3.1,3.108,2.68,2.68,129935,0
2013-08-07,2.69,2.8,2.68,2.7,32105,0
2013-08-08,2.75,2.93,2.691,2.899,29489,0
2013-08-09,2.86,2.8999,2.74,2.8899,22884,0
2013-08-12,2.84,2.98,2.84,2.92,56937,0
2013-08-13,2.94,2.95,2.76,2.88,50202,0
2013-08-14,2.94,2.96,2.8,2.92,59720,0
2013-08-15,2.94,2.94,2.77,2.8799,10194,0
2013-08-16,2.93,3.04,2.9199,3.0399,113239,0
2013-08-19,3.05,3.2,2.91,3.03,122796,0
2013-08-20,3,3.01,2.911,2.98,11552,0
2013-08-21,2.98,2.99,2.82,2.94,21162,0
2013-08-22,3.01,3.01,2.872,2.99,8892,0
2013-08-23,2.98,2.99,2.82,2.979,7770,0
2013-08-26,2.96,2.97,2.8801,2.9,14028,0
2013-08-27,2.8,2.89,2.64,2.66,92901,0
2013-08-28,2.68,2.72,2.55,2.71,13373,0
2013-08-29,2.73,2.74,2.62,2.7,7350,0
2013-08-30,2.73,2.75,2.63,2.66,1600,0
2013-09-03,2.63,2.66,2.62,2.65,28647,0
2013-09-04,2.62,2.73,2.6,2.7,18715,0
2013-09-05,2.72,2.79,2.72,2.78,18571,0
2013-09-06,2.83,2.83,2.68,2.68,5163,0
2013-09-09,2.71,2.82,2.71,2.73,54907,0
2013-09-10,2.74,2.86,2.74,2.83,36931,0
2013-09-11,2.82,2.98,2.82,2.889,12287,0
2013-09-12,2.8901,2.9,2.8399,2.9,30143,0
2013-09-13,2.85,2.87,2.81,2.86,4260,0
2013-09-16,2.85,2.9,2.8,2.85,7756,0
2013-09-17,2.83,2.88,2.82,2.82,12662,0
2013-09-18,2.76,2.84,2.7,2.72,26185,0
2013-09-19,2.75,2.9,2.75,2.87,24514,0
2013-09-20,2.85,2.86,2.84,2.86,3640,0
2013-09-24,2.85,2.95,2.85,2.87,28900,0
2013-09-25,2.87,2.95,2.87,2.95,24880,0
2013-09-26,2.79,2.94,2.79,2.9,2400,0
2013-09-27,2.85,2.93,2.74,2.89,11052,0
2013-09-30,2.85,2.95,2.85,2.95,27300,0
2013-10-01,2.9,3,2.85,2.98,15600,0
2013-10-02,2.99,2.99,2.9,2.98,3900,0
2013-10-03,2.98,2.99,2.85,2.95,37300,0
2013-10-04,2.97,2.98,2.92,2.97,7500,0
2013-10-07,2.94,2.96,2.88,2.93,6400,0
2013-10-08,2.94,2.95,2.89,2.93,3300,0
2013-10-09,2.88,2.95,2.88,2.95,600,0
2013-10-10,3,3.07,2.95,3.06,39550,0
2013-10-11,3.05,3.05,3.0001,3.049,18155,0
2013-10-14,3.01,3.12,2.99,3.12,9858,0
2013-10-15,3.1,3.13,3.08,3.12,2100,0
2013-10-16,3.12,3.15,3.09,3.14,5100,0
2013-10-17,3.16,3.16,3.03,3.09,16100,0
2013-10-18,2.95,3.07,2.85,2.91,36800,0
2013-10-21,2.97,3.16,2.9,2.93,5900,0
2013-10-22,2.85,2.97,2.85,2.94,29800,0
2013-10-23,2.95,2.95,2.85,2.87,14138,0
2013-10-24,2.8,2.92,2.8,2.89,9000,0
2013-10-25,2.93,2.97,2.9,2.95,13450,0
2013-10-28,2.97,2.97,2.86,2.9,5900,0
2013-10-29,2.91,2.95,2.87,2.92,12800,0
2013-10-30,2.9,2.95,2.87,2.95,22600,0
2013-10-31,2.97,2.97,2.86,2.9099,8892,0
2013-11-01,2.89,2.95,2.87,2.94,10800,0
2013-11-04,2.96,2.99,2.94,2.95,61522,0
2013-11-05,3.33,3.67,3.05,3.63,418100,0
2013-11-06,3.61,3.61,3.33,3.35,135500,0
2013-11-07,3.35,3.46,3.15,3.34,65000,0
2013-11-08,3.35,3.39,3.33,3.36,23800,0
2013-11-11,3.37,3.39,3.3,3.35,49118,0
2013-11-12,3.35,3.35,3.26,3.35,4000,0
2013-11-13,3.32,3.54,3.24,3.51,79400,0
2013-11-14,3.49,3.5,3.44,3.47,28600,0
2013-11-15,3.4,3.49,3.34,3.42,43300,0
2013-11-18,3.42,3.49,3.34,3.42,34100,0
2013-11-19,3.38,3.44,3.2601,3.2725,32259,0
2013-11-20,3.28,3.31,3.25,3.29,49600,0
2013-11-21,3.3,3.4,3.25,3.36,6800,0
2013-11-22,3.36,3.39,3.3001,3.3799,7800,0
2013-11-25,3.42,3.65,3.35,3.39,102900,0
2013-11-26,3.4,3.53,3.25,3.35,57900,0
2013-11-27,3.3,3.35,3.25,3.3,13200,0
2013-11-29,3.3,3.34,3.2999,3.34,3549,0
2013-12-02,3.34,3.43,3.34,3.4,14000,0
2013-12-03,3.34,3.4911,3.3001,3.39,17164,0
2013-12-04,3.35,3.35,3.26,3.3,7000,0
2013-12-05,3.29,3.38,3.26,3.34,13500,0
2013-12-06,3.4,3.4,3.27,3.37,4100,0
2013-12-09,3.37,3.37,3.25,3.28,12027,0
2013-12-10,3.25,3.33,3.2,3.23,13900,0
2013-12-11,3.27,3.28,3.15,3.21,22300,0
2013-12-12,3.22,3.25,3.14,3.24,4200,0
2013-12-13,3.21,3.21,3.12,3.19,8300,0
2013-12-16,3.16,3.19,3.05,3.13,26291,0
2013-12-17,3.09,3.17,3.05,3.07,16900,0
2013-12-18,3.15,3.15,2.9,3.04,75600,0
2013-12-19,2.99,3.02,2.9,2.92,15800,0
2013-12-20,2.91,3.04,2.85,2.99,19600,0
2013-12-23,2.99,2.99,2.8,2.86,26500,0
2013-12-24,2.9,2.9,2.89,2.89,8735,0
2013-12-26,2.88,2.9,2.8,2.8799,22894,0
2013-12-27,2.86,2.98,2.84,2.9,12500,0
2013-12-30,2.87,2.92,2.71,2.8,41100,0
2013-12-31,2.78,2.87,2.75,2.87,29500,0
2014-01-02,2.87,2.93,2.82,2.9,9400,0
2014-01-03,2.8501,2.95,2.8501,2.94,10033,0
2014-01-06,2.9,2.93,2.88,2.93,1500,0
2014-01-07,2.9,2.96,2.86,2.95,26500,0
2014-01-08,2.96,2.96,2.86,2.96,1500,0
2014-01-09,2.96,2.96,2.84,2.86,9300,0
2014-01-10,2.9,2.97,2.9,2.91,7400,0
2014-01-13,3,3.03,2.94,3,16200,0
2014-01-14,3.02,3.02,2.92,2.98,5800,0
2014-01-15,2.96,3.02,2.96,2.99,7100,0
2014-01-16,2.9501,3.15,2.9501,3.15,26685,0
2014-01-17,3.15,3.19,3.08,3.19,24300,0
2014-01-21,3.21,3.21,3.1,3.15,21500,0
2014-01-22,3.17,3.24,3.16,3.16,8500,0
2014-01-23,3.2,3.23,3.16,3.21,4500,0
2014-01-24,3.17,3.22,3.1,3.14,30800,0
2014-01-27,3.16,3.22,3.16,3.16,6200,0
2014-01-28,3.21,3.42,3.21,3.26,5000,0
2014-01-29,3.35,3.35,3.19,3.32,9100,0
2014-01-30,3.3,3.3,3.17,3.29,2800,0
2014-01-31,3.34,3.34,3.25,3.29,1700,0
2014-02-03,3.26,3.3299,3.17,3.17,3701,0
2014-02-04,3.2898,3.2898,3.17,3.17,10332,0
2014-02-05,3.1841,3.2,3.1,3.1399,8348,0
2014-02-06,3.16,3.25,3.16,3.2,5347,0
2014-02-07,3.2,3.23,3.2,3.23,5636,0
2014-02-10,3.25,3.32,3.22,3.25,31615,0
2014-02-11,3.25,3.34,3.25,3.26,5566,0
2014-02-12,3.29,3.29,3.26,3.26,1433,0
2014-02-13,3.2801,3.2801,3.2801,3.2801,166,0
2014-02-14,3.3,3.308,3.25,3.3,2100,0
2014-02-18,3.2601,3.3,3.25,3.2899,984,0
2014-02-19,3.29,3.29,3.26,3.26,1700,0
2014-02-20,3.3,3.3,3.2664,3.28,7632,0
2014-02-21,3.3,3.3,3.27,3.2899,5167,0
2014-02-24,3.29,3.33,3.26,3.29,77390,0
2014-02-25,3.49,3.59,3.16,3.18,136392,0
2014-02-26,3.15,3.485,3,3,20618,0
2014-02-27,3.02,3.0201,2.89,2.9,59264,0
2014-02-28,2.87,2.979,2.68,2.92,42936,0
2014-03-03,2.83,2.96,2.83,2.8899,20859,0
2014-03-04,2.869,2.87,2.76,2.8096,25430,0
2014-03-05,2.7037,2.9,2.7037,2.8999,11210,0
2014-03-06,2.96,3.29,2.91,2.95,14582,0
2014-03-07,2.99,2.99,2.89,2.89,6817,0
2014-03-10,2.9,3,2.8,2.95,9455,0
2014-03-11,2.95,2.95,2.82,2.88,18786,0
2014-03-12,2.89,2.89,2.71,2.8,15019,0
2014-03-13,2.85,2.8899,2.81,2.825,8169,0
2014-03-14,2.87,2.9,2.77,2.8,8755,0
2014-03-17,2.82,2.92,2.811,2.92,12219,0
2014-03-18,2.9,3.21,2.8701,3.13,54163,0
2014-03-19,3.14,3.15,2.95,3.1,53942,0
2014-03-20,3.1,3.14,2.93,3.13,22979,0
2014-03-21,3,3.25,2.93,3.25,87935,0
2014-03-24,3.17,3.3,3.15,3.2,13876,0
2014-03-25,3.17,3.17,3.09,3.1,4668,0
2014-03-26,3.1,3.12,2.91,3.08,15800,0
2014-03-27,2.901,3,2.901,3,2120,0
2014-03-28,3.04,3.05,2.94,3.03,9582,0
2014-03-31,3.03,3.03,3,3.03,1078,0
2014-04-01,3.03,3.03,2.9,2.9,10065,0
2014-04-02,2.97,3,2.97,3,1214,0
2014-04-03,2.91,2.929,2.85,2.86,9248,0
2014-04-04,2.84,2.87,2.75,2.83,18185,0
2014-04-07,2.83,2.8799,2.7425,2.7425,14934,0
2014-04-08,2.73,2.75,2.6799,2.72,20937,0
2014-04-09,2.8,2.87,2.7999,2.87,2100,0
2014-04-10,2.81,2.89,2.8,2.89,5240,0
2014-04-11,2.89,2.9099,2.791,2.9099,53646,0
2014-04-14,2.85,2.88,2.8,2.88,11122,0
2014-04-15,2.8501,2.853,2.7,2.7104,7493,0
2014-04-16,2.75,2.84,2.75,2.78,10105,0
2014-04-17,2.79,2.85,2.77,2.785,702,0
2014-04-21,2.8001,2.87,2.8001,2.8699,905,0
2014-04-22,2.8496,2.8496,2.81,2.84,3937,0
2014-04-23,2.7999,2.7999,2.7999,2.7999,2655,0
2014-04-24,2.64,2.8,2.64,2.7499,39339,0
2014-04-25,2.7,2.74,2.68,2.69,22102,0
2014-04-28,2.69,2.76,2.68,2.73,12170,0
2014-04-29,2.75,2.7599,2.63,2.7599,992,0
2014-04-30,2.7889,2.7889,2.68,2.6999,8096,0
2014-05-01,2.6801,2.701,2.68,2.68,7706,0
2014-05-02,2.724,2.7299,2.68,2.7,4137,0
2014-05-05,2.74,2.89,2.68,2.88,39704,0
2014-05-06,3.2,3.84,3.2,3.7,1009824,0
2014-05-07,3.5,3.63,3.25,3.4,311625,0
2014-05-08,3.39,3.58,3.21,3.47,52662,0
2014-05-09,3.41,3.41,3.31,3.36,31258,0
2014-05-12,3.4,3.67,3.35,3.39,159298,0
2014-05-13,3.51,3.53,3.4,3.45,53562,0
2014-05-14,3.46,3.5,3.38,3.42,34050,0
2014-05-15,3.38,3.44,3.36,3.4,29722,0
2014-05-16,3.38,3.38,3.35,3.37,8269,0
2014-05-19,3.37,3.57,3.3501,3.45,33383,0
2014-05-20,3.4,3.5342,3.4,3.49,22621,0
2014-05-21,3.45,3.48,3.39,3.48,9025,0
2014-05-22,3.48,3.49,3.43,3.47,784,0
2014-05-23,3.4888,3.4888,3.3611,3.385,2788,0
2014-05-27,3.49,3.72,3.489,3.689,113360,0
2014-05-28,3.63,3.7445,3.6,3.69,18594,0
2014-05-29,3.71,3.72,3.58,3.7,27112,0
2014-05-30,3.7,4.03,3.6701,3.88,113329,0
2014-06-02,3.96,4.33,3.96,4.19,159014,0
2014-06-03,4.25,4.25,4.041,4.1,58618,0
2014-06-04,4.17,4.17,4.1,4.1,25145,0
2014-06-05,4.1,4.13,4.0217,4.0979,16359,0
2014-06-06,4.12,4.12,4,4.0499,43231,0
2014-06-09,4.09,4.2,4.051,4.2,37010,0
2014-06-10,4.2,4.2,4.11,4.18,26200,0
2014-06-11,4.18,4.18,4.11,4.12,38605,0
2014-06-12,4.14,4.17,4.123,4.16,34250,0
2014-06-13,4.17,4.17,4.06,4.08,26688,0
2014-06-16,4.02,4.07,4,4.07,30034,0
2014-06-17,4.1,4.1,3.8632,4.01,25144,0
2014-06-18,3.93,3.99,3.87,3.97,20104,0
2014-06-19,3.9,3.99,3.89,3.99,8115,0
2014-06-20,3.93,4.05,3.93,4.04,31618,0
2014-06-23,4.01,4.0595,3.99,4.04,9643,0
2014-06-24,4.0215,4.05,4.01,4.022,8564,0
2014-06-25,4.01,4.05,3.994,4.04,11764,0
2014-06-26,4.0399,4.04,4.02,4.0399,9872,0
2014-06-27,4.036,4.04,3.99,4.0399,10543,0
2014-06-30,4.03,4.03,3.95,3.99,12081,0
2014-07-01,3.98,4.04,3.95,4.02,22672,0
2014-07-02,4.02,4.07,4.02,4.04,8800,0
2014-07-03,4.01,4.05,4,4,30720,0
2014-07-07,3.98,4.05,3.95,3.95,28021,0
2014-07-08,3.95,3.99,3.66,3.82,64927,0
2014-07-09,3.78,3.917,3.78,3.9,14771,0
2014-07-10,3.94,3.98,3.83,3.8612,11853,0
2014-07-11,3.85,3.85,3.791,3.85,1154,0
2014-07-14,3.78,4.027,3.77,3.99,10973,0
2014-07-15,3.9,3.9199,3.805,3.82,8533,0
2014-07-16,3.82,3.94,3.82,3.91,2603,0
2014-07-17,3.8,3.93,3.79,3.9172,4485,0
2014-07-18,3.91,3.99,3.9,3.977,14176,0
2014-07-21,3.95,4.03,3.8666,3.923,55034,0
2014-07-22,4.02,4.04,3.96,4.03,26688,0
2014-07-23,4.06,4.15,4.0486,4.15,27187,0
2014-07-24,4.16,4.2,4.07,4.19,39703,0
2014-07-25,4.16,4.42,4.12,4.23,36152,0
2014-07-28,4.27,4.33,3.98,4.17,82885,0
2014-07-29,4.12,4.2,4.1,4.1,6120,0
2014-07-30,4.14,4.14,4.03,4.0799,5553,0
2014-07-31,4.06,4.2763,4.01,4.04,38043,0
2014-08-01,4.09,4.09,3.99,4.01,27042,0
2014-08-04,3.96,4.2886,3.96,4,16039,0
2014-08-05,4.02,4.07,3.95,3.98,31001,0
2014-08-06,4,4.18,4,4.1,58291,0
2014-08-07,3.5,3.5105,2.9805,2.99,292661,0
2014-08-08,2.99,3.02,2.9,2.9,215106,0
2014-08-11,2.99,3.12,2.9699,3.04,139424,0
2014-08-12,3.07,3.18,3.0101,3.09,142222,0
2014-08-13,3.15,3.15,3.07,3.09,43869,0
2014-08-14,3.07,3.11,3.0499,3.11,26614,0
2014-08-15,3.01,3.08,3,3.074,14063,0
2014-08-18,3.1,3.1,3,3.02,37574,0
2014-08-19,2.99,3.08,2.94,3,16991,0
2014-08-20,3.03,3.09,3.01,3.05,10873,0
2014-08-21,3.07,3.1,3.043,3.06,25434,0
2014-08-22,3.1,3.13,3.07,3.08,39074,0
2014-08-25,3.09,3.15,3.09,3.1,17966,0
2014-08-26,3.13,3.16,3.0901,3.14,8782,0
2014-08-27,3.14,3.14,3.1117,3.14,1351,0
2014-08-28,3.1004,3.1325,3.1,3.13,28754,0
2014-08-29,3.13,3.14,3.08,3.13,37304,0
2014-09-02,3.11,3.16,3.1,3.12,28913,0
2014-09-03,3.13,3.13,3.09,3.11,16481,0
2014-09-04,3.07,3.13,3.06,3.1086,13654,0
2014-09-05,3.1,3.1179,3.08,3.1099,7649,0
2014-09-08,3.24,3.24,3.04,3.08,21235,0
2014-09-09,3.14,3.24,3.112,3.1301,10765,0
2014-09-10,3.16,3.16,3.12,3.145,4865,0
2014-09-11,3.11,3.16,3.09,3.1168,43282,0
2014-09-12,3.24,3.24,3.073,3.1,9219,0
2014-09-15,3.05,3.15,3.05,3.1199,59201,0
2014-09-16,3.179,3.179,3.0601,3.08,17966,0
2014-09-17,3.08,3.09,3.04,3.05,32194,0
2014-09-18,3.04,3.05,3,3.02,19664,0
2014-09-19,2.95,2.98,2.9,2.9,25479,0
2014-09-22,2.9,2.98,2.88,2.89,26185,0
2014-09-23,2.93,2.93,2.79,2.82,36168,0
2014-09-24,2.81,2.89,2.8,2.81,26175,0
2014-09-25,2.79,2.82,2.79,2.79,13802,0
2014-09-26,2.8,2.95,2.79,2.83,8766,0
2014-09-29,2.85,2.91,2.85,2.88,8065,0
2014-09-30,3.0099,3.0099,2.883,2.95,6215,0
2014-10-01,2.97,2.99,2.92,2.92,4013,0
2014-10-02,2.89,3,2.86,2.92,6413,0
2014-10-03,2.93,2.98,2.86,2.92,18988,0
2014-10-06,2.92,2.97,2.9,2.9,4426,0
2014-10-07,2.86,2.97,2.8558,2.87,9582,0
2014-10-08,2.85,2.91,2.85,2.88,14710,0
2014-10-09,2.85,2.88,2.85,2.85,11312,0
2014-10-10,2.87,2.88,2.85,2.85,19428,0
2014-10-13,2.85,2.88,2.7,2.7,19711,0
2014-10-14,2.7,2.73,2.7,2.7,10244,0
2014-10-15,2.61,2.7,2.6,2.63,13800,0
2014-10-16,2.64,2.8199,2.633,2.7825,9476,0
2014-10-17,2.86,2.86,2.783,2.85,2350,0
2014-10-20,2.83,2.88,2.78,2.84,10419,0
2014-10-21,2.87,3.06,2.8,2.9001,9607,0
2014-10-22,2.95,3.07,2.77,2.77,3752,0
2014-10-23,2.8,2.95,2.75,2.76,7218,0
2014-10-24,2.76,3.001,2.73,2.75,11673,0
2014-10-27,2.75,2.99,2.713,2.72,7508,0
2014-10-28,2.71,2.85,2.71,2.84,5258,0
2014-10-29,2.81,3.15,2.81,2.95,5443,0
2014-10-30,2.99,2.99,2.75,2.9299,6264,0
2014-10-31,3.01,3.01,2.78,2.85,5847,0
2014-11-03,2.81,3.02,2.81,2.95,7773,0
2014-11-04,2.7,2.87,2.66,2.6601,12978,0
2014-11-05,2.736,2.858,2.67,2.76,42513,0
2014-11-06,2.8,2.95,2.8,2.89,17837,0
2014-11-07,2.9,2.94,2.88,2.89,12948,0
2014-11-10,2.9,2.94,2.88,2.94,4555,0
2014-11-11,2.9424,2.9424,2.775,2.82,37818,0
2014-11-12,2.83,2.83,2.763,2.83,6600,0
2014-11-13,2.84,2.854,2.83,2.84,3820,0
2014-11-14,2.91,2.91,2.83,2.8999,5007,0
2014-11-17,2.89,2.93,2.75,2.76,2811,0
2014-11-18,2.856,2.9,2.7508,2.78,7174,0
2014-11-19,2.76,2.76,2.752,2.76,600,0
2014-11-20,2.84,2.88,2.74,2.8599,7294,0
2014-11-21,2.83,2.85,2.74,2.76,2261,0
2014-11-24,2.76,2.8799,2.73,2.75,5946,0
2014-11-25,2.7,2.73,2.7,2.71,6423,0
2014-11-26,2.71,2.84,2.66,2.7,4687,0
2014-11-28,2.81,2.83,2.74,2.79,8500,0
2014-12-01,2.751,2.754,2.66,2.67,5070,0
2014-12-02,2.67,2.768,2.65,2.65,3588,0
2014-12-03,2.65,2.72,2.64,2.67,14699,0
2014-12-04,2.7,2.75,2.7,2.73,7791,0
2014-12-05,2.73,2.74,2.6,2.69,15566,0
2014-12-08,2.71,2.71,2.6,2.6,5029,0
2014-12-09,2.6,2.665,2.6,2.6,9759,0
2014-12-10,2.6,2.65,2.6,2.61,4551,0
2014-12-11,2.6,2.65,2.6,2.64,6764,0
2014-12-12,2.61,2.61,2.6,2.6,17498,0
2014-12-15,2.601,2.6112,2.56,2.56,9215,0
2014-12-16,2.56,2.57,2.56,2.57,5409,0
2014-12-17,2.56,2.81,2.56,2.67,57215,0
2014-12-18,2.78,2.9,2.66,2.8,384161,0
2014-12-19,2.79,2.85,2.62,2.85,7462,0
2014-12-22,2.64,2.77,2.64,2.7501,4671,0
2014-12-23,2.82,2.88,2.6699,2.69,5948,0
2014-12-24,2.68,2.6855,2.65,2.65,5637,0
2014-12-26,2.65,2.85,2.65,2.73,11338,0
2014-12-29,2.71,2.77,2.6,2.77,12362,0
2014-12-30,2.64,2.77,2.64,2.76,13344,0
2014-12-31,2.67,2.77,2.67,2.75,12867,0
2015-01-02,2.72,2.77,2.665,2.665,2562,0
2015-01-05,2.66,2.79,2.66,2.78,3652,0
2015-01-06,2.8,2.84,2.66,2.66,154899,0
2015-01-07,2.78,3.09,2.78,3.02,45589,0
2015-01-08,2.8901,3.03,2.8901,3.03,20900,0
2015-01-09,3.02,3.03,2.9501,2.98,38424,0
2015-01-12,2.92,3,2.91,3,1536,0
2015-01-13,3,3,2.8501,2.91,7215,0
2015-01-14,2.94,2.94,2.8501,2.87,11997,0
2015-01-15,2.91,2.91,2.8,2.8,257506,0
2015-01-16,2.8,2.94,2.78,2.8146,5810,0
2015-01-20,2.93,2.93,2.79,2.84,11060,0
2015-01-21,2.86,2.86,2.855,2.855,700,0
2015-01-22,2.84,2.84,2.81,2.81,300,0
2015-01-23,2.81,2.81,2.78,2.78,2993,0
2015-01-26,2.8,2.8,2.56,2.6,40409,0
2015-01-27,2.51,2.7,2.51,2.67,16990,0
2015-01-28,2.6,2.65,2.6,2.65,1300,0
2015-01-29,2.59,2.77,2.5401,2.74,13653,0
2015-02-03,2.77,2.94,2.76,2.8799,8063,0
2015-02-04,2.94,2.94,2.85,2.89,10337,0
2015-02-05,2.91,2.9899,2.85,2.96,2522,0
2015-02-06,2.87,2.99,2.86,2.96,24346,0
2015-02-09,2.91,2.96,2.9,2.92,16205,0
2015-02-10,2.9,2.98,2.76,2.91,10522,0
2015-02-11,2.97,2.97,2.97,2.97,104,0
2015-02-12,2.8,2.9001,2.411,2.54,147450,0
2015-02-13,2.51,2.67,2.51,2.53,30739,0
2015-02-17,2.59,2.88,2.559,2.87,85695,0
2015-02-18,2.85,2.85,2.711,2.7601,14862,0
2015-02-19,2.82,2.9,2.78,2.8,11397,0
2015-02-20,2.8,2.89,2.8,2.82,5175,0
2015-02-23,2.728,2.9,2.728,2.75,11923,0
2015-02-24,2.75,2.75,2.63,2.7,22224,0
2015-02-25,2.72,2.74,2.66,2.68,5191,0
2015-02-26,2.65,2.74,2.65,2.66,8751,0
2015-02-27,2.64,2.68,2.61,2.68,8675,0
2015-03-02,2.68,2.76,2.68,2.7,21900,0
2015-03-03,2.74,2.77,2.73,2.74,11500,0
2015-03-04,2.77,2.78,2.69,2.71,5900,0
2015-03-05,2.8,2.8,2.79,2.79,400,0
2015-03-06,2.74,2.74,2.68,2.69,7200,0
2015-03-09,2.69,2.69,2.58,2.61,23800,0
2015-03-10,2.55,2.63,2.53,2.6,13700,0
2015-03-11,2.65,2.72,2.6,2.62,4800,0
2015-03-12,2.73,2.73,2.53,2.54,11500,0
2015-03-13,2.57,2.59,2.54,2.55,2200,0
2015-03-16,2.52,2.56,2.52,2.53,2600,0
2015-03-17,2.53,2.57,2.53,2.53,600,0
2015-03-18,2.52,2.59,2.52,2.53,6100,0
2015-03-19,2.59,2.59,2.58,2.58,2000,0
2015-03-20,2.59,2.68,2.55,2.68,7600,0
2015-03-23,2.58,2.63,2.56,2.6,4600,0
2015-03-24,2.61,2.67,2.57,2.59,1500,0
2015-03-25,2.59,2.59,2.54,2.54,7000,0
2015-03-26,2.53,2.59,2.52,2.52,1600,0
2015-03-27,2.57,2.65,2.51,2.54,8500,0
2015-03-30,2.6,2.65,2.52,2.52,4800,0
2015-03-31,2.45,2.48,2.049,2.05,87183,0
2015-04-01,2.13,2.13,1.95,1.96,35100,0
2015-04-02,2,2.16,2,2.15,38000,0
2015-04-06,2.17,2.17,2.02,2.04,23100,0
2015-04-07,2,2.1,2,2.08,7044,0
2015-04-08,2.05,2.08,1.95,1.96,14200,0
2015-04-09,1.9501,2.06,1.9501,2.01,6506,0
2015-04-10,2.02,2.05,1.97,2,11000,0
2015-04-13,1.96,2.07,1.96,2.01,6900,0
2015-04-14,2,2,2,2,800,0
2015-04-15,1.982,2.07,1.982,2.02,4864,0
2015-04-16,1.99,2.06,1.99,2.05,2067,0
2015-04-17,2.02,2.07,2.02,2.03,35900,0
2015-04-20,2.0503,2.08,2.041,2.08,7422,0
2015-04-21,2.1,2.1,2.08,2.09,1619,0
2015-04-22,2,2.0415,1.98,2.02,16126,0
2015-04-24,2.0692,2.0692,2.0256,2.0256,2931,0
2015-04-27,2,2,1.96,1.98,12100,0
2015-04-28,1.96,2.06,1.96,1.98,6200,0
2015-04-29,2.02,2.02,1.96,2.01,5500,0
2015-04-30,2.02,2.02,1.96,1.96,600,0
2015-05-01,1.99,2.03,1.99,2,1000,0
2015-05-04,1.95,2,1.95,2,600,0
2015-05-05,2.03,2.03,2.03,2.03,400,0
2015-05-06,2.03,2.03,1.96,1.96,9619,0
2015-05-07,1.98,2.02,1.97,2,13819,0
2015-05-08,1.97,2,1.97,2,2500,0
2015-05-11,1.98,1.98,1.96,1.96,4100,0
2015-05-12,1.96,1.96,1.96,1.96,979,0
2015-05-13,1.962,2,1.96,1.9706,1080,0
2015-05-14,1.96,2,1.95,1.95,2200,0
2015-05-15,1.99,1.99,1.969,1.97,1536,0
2015-05-18,1.9601,1.9832,1.96,1.98,2400,0
2015-05-19,1.9654,1.9654,1.95,1.95,2969,0
2015-05-20,1.95,1.95,1.79,1.79,72034,0
2015-05-21,1.75,1.8,1.71,1.79,12400,0
2015-05-22,1.79,1.8,1.77,1.78,6500,0
2015-05-26,1.88,1.89,1.7,1.7401,24292,0
2015-05-27,1.7,2,1.67,1.99,47400,0
2015-05-28,2.09,2.209,2.04,2.06,45530,0
2015-05-29,2.06,2.15,2,2.14,6900,0
2015-06-01,1.94,2.06,1.94,2,3572,0
2015-06-02,2,2.04,1.98,1.99,4422,0
2015-06-03,1.9,2,1.89,1.91,8800,0
2015-06-04,2.01,2.02,1.91,1.94,15100,0
2015-06-05,2,2,1.94,1.94,6100,0
2015-06-08,1.96,1.96,1.95,1.95,1200,0
2015-06-09,1.94,2,1.94,1.95,15189,0
2015-06-10,1.95,1.95,1.93,1.93,7708,0
2015-06-11,1.917,1.919,1.85,1.85,10374,0
2015-06-12,1.87,1.87,1.85,1.85,1900,0
2015-06-15,1.85,1.95,1.84,1.9,6000,0
2015-06-16,1.9,1.9,1.88,1.88,9900,0
2015-06-17,1.88,1.88,1.87,1.87,7700,0
2015-06-18,1.85,1.9,1.85,1.89,9900,0
2015-06-19,1.86,1.86,1.85,1.85,10900,0
2015-06-22,1.81,2,1.81,1.87,2700,0
2015-06-23,1.85,2,1.777,1.87,13377,0
2015-06-24,1.89,1.91,1.89,1.91,500,0
2015-06-25,1.86,1.94,1.86,1.87,7100,0
2015-06-26,1.8,1.88,1.8,1.81,2700,0
2015-06-29,1.83,1.83,1.81,1.82,2000,0
2015-06-30,1.85,1.89,1.8,1.83,6717,0
2015-07-01,1.85,1.87,1.85,1.87,300,0
2015-07-02,1.89,1.89,1.89,1.89,100,0
2015-07-06,1.84,1.84,1.8,1.8,3300,0
2015-07-07,1.84,1.84,1.81,1.81,4500,0
2015-07-08,1.81,1.9,1.8,1.8,9500,0
2015-07-09,1.8,1.81,1.76,1.76,6600,0
2015-07-10,1.76,1.79,1.75,1.75,6900,0
2015-07-13,1.78,1.89,1.75,1.87,4100,0
2015-07-14,1.9,1.9,1.89,1.89,603,0
2015-07-15,1.7801,1.87,1.7801,1.87,1001,0
2015-07-16,1.8,1.8,1.79,1.79,2900,0
2015-07-17,1.75,1.86,1.75,1.86,1000,0
2015-07-20,1.75,1.77,1.7,1.71,3700,0
2015-07-21,1.62,1.68,1.51,1.51,4500,0
2015-07-23,1.52,1.52,1.26,1.5,3300,0
2015-07-24,1.47,1.68,1.47,1.68,17100,0
2015-07-27,1.68,1.68,1.5,1.5,1700,0
2015-07-28,1.55,1.55,1.5,1.5,4800,0
2015-07-29,1.5,1.5,1.41,1.42,2000,0
2015-07-30,1.45,1.57,1.45,1.57,5300,0
2015-07-31,1.5,1.5,1.5,1.5,10100,0
2015-08-04,1.44,1.51,1.43,1.51,6800,0
2015-08-05,1.4,1.4,1.12,1.32,13600,0
2015-08-06,1.299,1.38,1.2899,1.38,7710,0
2015-08-07,1.29,1.42,1.02,1.29,9300,0
2015-08-10,1.35,1.36,1.35,1.36,1700,0
2015-08-12,1.25,1.26,1.16,1.17,5400,0
2015-08-13,1.42,1.56,1.35,1.37,33400,0
2015-08-14,1.2,1.38,1.2,1.38,700,0
2015-08-17,1.32,1.32,1.23,1.27,17900,0
2015-08-18,1.27,1.3,1.23,1.26,12000,0
2015-08-19,1.25,1.25,1.25,1.25,700,0
2015-08-20,1.3,1.3,1.25,1.26,1500,0
2015-08-21,1.35,1.35,1.17,1.18,4100,0
2015-08-24,1.17,1.3,1.15,1.18,1303,0
2015-08-25,1.28,1.29,1.11,1.13,4400,0
2015-08-26,1.15,1.15,1.15,1.15,200,0
2015-08-28,1.23,1.24,1.23,1.24,200,0
2015-08-31,1.2,1.24,1.16,1.18,4300,0
2015-09-01,1.36,1.36,1.12,1.14,7200,0
2015-09-02,1.28,1.39,1.2,1.32,11900,0
2015-09-03,1.21,1.21,1.08,1.09,8400,0
2015-09-04,1.18,1.24,1.18,1.24,2700,0
2015-09-08,1.28,1.28,1.1,1.17,11200,0
2015-09-09,1.16,1.21,1.16,1.2,3800,0
2015-09-10,1.2,1.22,1.15,1.17,10201,0
2015-09-11,1.15,1.25,1.12,1.14,5400,0
2015-09-14,1.11,1.23,1.11,1.14,11100,0
2015-09-15,1.08,1.26,1.08,1.12,5600,0
2015-09-16,1.04,1.23,1.03,1.17,40100,0
2015-09-17,1.23,1.29,1.15,1.19,22835,0
2015-09-18,1.15,1.19,1.14,1.16,53000,0
2015-09-21,1.22,1.22,1.12,1.12,900,0
2015-09-22,1.13,1.18,1.11,1.11,2100,0
2015-09-23,1.14,1.1448,1.14,1.14,4689,0
2015-09-24,1.09,1.15,1.09,1.15,7458,0
2015-09-25,1.14,1.16,1.1,1.15,62800,0
2015-09-28,1.11,1.17,1.11,1.11,12117,0
2015-09-29,1.12,1.16,1.12,1.14,3000,0
2015-09-30,1.12,1.16,1.12,1.16,400,0
2015-10-01,1.11,1.11,1.04,1.04,10200,0
2015-10-02,1.03,1.05,1.03,1.04,44500,0
2015-10-05,1.04,1.07,0.93,0.952,36310,0
2015-10-06,0.96,1.05,0.96,1,23300,0
2015-10-07,1.04,1.05,1.01,1.01,11744,0
2015-10-08,1.05,1.05,1.01,1.01,800,0
2015-10-09,1.03,1.05,1.01,1.01,2700,0
2015-10-12,1.03,1.04,1,1.04,9885,0
2015-10-13,1.04,1.04,1.01,1.01,3100,0
2015-10-14,1,1.04,1,1.04,1600,0
2015-10-15,1,1.01,0.96,0.98,21500,0
2015-10-16,0.98,1.03,0.98,1.03,1600,0
2015-10-19,1.02,1.03,1.02,1.03,351,0
2015-10-21,0.99,0.99,0.97,0.97,1100,0
2015-10-22,1,1,0.97,0.99,12200,0
2015-10-23,0.99,0.99,0.98,0.98,9200,0
2015-10-26,1,1,0.93,0.93,2100,0
2015-10-27,0.93,0.93,0.86,0.87,23300,0
2015-10-28,0.87,0.9,0.85,0.85,54400,0
2015-10-29,0.85,0.88,0.78,0.78,81900,0
2015-10-30,0.82,0.82,0.75,0.75,8800,0
2015-11-02,0.797,0.8,0.7338,0.7338,19149,0
2015-11-03,0.78,0.832,0.78,0.8,622,0
2015-11-04,0.83,0.83,0.81,0.81,3829,0
2015-11-05,0.83,0.83,0.8,0.81,9100,0
2015-11-06,0.8,0.83,0.78,0.79,6900,0
2015-11-09,0.8101,0.83,0.8101,0.8299,560,0
2015-11-10,0.8,0.8,0.78,0.78,9600,0
2015-11-11,0.76,0.79,0.75,0.75,600,0
2015-11-12,0.79,0.79,0.73,0.73,300,0
2015-11-13,0.75,0.75,0.74,0.75,28300,0
2015-11-16,0.75,0.75,0.74,0.74,23600,0
2015-11-17,0.75,0.75,0.74,0.74,3400,0
2015-11-18,0.74,0.75,0.74,0.74,2700,0
2015-11-19,0.73,0.73,0.7,0.71,6900,0
2015-11-20,0.61,0.7,0.6,0.7,25800,0
2015-11-23,0.7,0.7,0.6,0.61,46100,0
2015-11-24,0.66,0.7,0.6,0.61,63500,0
2015-11-25,0.61,0.62,0.54,0.62,45400,0
2015-11-27,0.57,0.7,0.57,0.7,80800,0
2015-11-30,0.68,0.69,0.63,0.64,16600,0
2015-12-01,0.64,0.72,0.6397,0.72,81233,0
2015-12-02,0.78,0.87,0.77,0.8101,31944,0
2015-12-03,0.85,1.47,0.83,1.08,376845,0
2015-12-04,1.19,1.19,0.99,1.09,41900,0
2015-12-07,1.05,1.13,1.05,1.07,22100,0
2015-12-08,1.08,1.09,1.0602,1.07,14538,0
2015-12-09,1.09,1.14,1.07,1.09,19000,0
2015-12-10,1.1,1.18,1.08,1.13,13500,0
2015-12-11,1.14,1.22,1.12,1.12,10400,0
2015-12-14,1.21,1.22,1.12,1.2089,23886,0
2015-12-15,1.1,1.21,1.1,1.15,6800,0
2015-12-16,1.14,1.22,1.11,1.17,4500,0
2015-12-17,1.25,1.25,1.11,1.12,11700,0
2015-12-18,1.1,1.15,1.1,1.1,9300,0
2015-12-21,1.1,1.26,1.1,1.25,34700,0
2015-12-22,1.14,1.23,1.11,1.23,6219,0
2015-12-23,1.16,1.18,1.15,1.15,1700,0
2015-12-24,1.12,1.19,1.09,1.11,13241,0
2015-12-28,1.11,1.21,1.11,1.12,3073,0
2015-12-29,1.1712,1.21,1.1,1.21,9360,0
2015-12-30,1.15,1.189,1.1,1.1,1200,0
2015-12-31,1.1,1.16,1,1.05,31232,0
2016-01-04,1.025,1.05,0.97,1.0299,6000,0
2016-01-05,1.02,1.02,0.98,0.98,200,0
2016-01-06,1.03,1.03,0.97,0.97,301,0
2016-01-07,0.97,0.9801,0.9301,0.9301,10883,0
2016-01-08,0.98,1.02,0.93,0.9899,7611,0
2016-01-12,0.9301,0.98,0.93,0.98,52957,0
2016-01-13,0.9201,0.9201,0.9,0.9,3900,0
2016-01-14,0.81,0.85,0.81,0.81,9958,0
2016-01-15,0.81,0.8141,0.75,0.75,5183,0
2016-01-19,0.75,0.79,0.72,0.78,27600,0
2016-01-20,0.87,0.87,0.72,0.82,800,0
2016-01-21,0.83,0.86,0.83,0.86,2613,0
2016-01-22,0.86,0.86,0.84,0.84,500,0
2016-01-25,0.85,0.9,0.84,0.8716,2788,0
2016-01-26,0.89,0.89,0.89,0.89,300,0
2016-01-27,0.89,0.89,0.8893,0.89,550,0
2016-01-28,0.84,0.84,0.8101,0.8298,1006,0
2016-01-29,0.824,0.87,0.82,0.87,7897,0
2016-02-01,0.87,0.87,0.8381,0.8381,4603,0
2016-02-02,0.85,0.94,0.82,0.94,25450,0
2016-02-03,0.96,0.97,0.862,0.91,7900,0
2016-02-04,0.9,0.9308,0.9,0.9308,420,0
2016-02-05,0.9101,0.9101,0.9101,0.9101,200,0
2016-02-08,0.9,0.91,0.83,0.88,11299,0
2016-02-09,0.832,0.832,0.8,0.81,25199,0
2016-02-10,0.86,0.86,0.652,0.6799,22061,0
2016-02-11,0.72,0.72,0.6698,0.6798,28250,0
2016-02-12,0.74,0.9203,0.66,0.81,104958,0
2016-02-16,0.81,0.83,0.7401,0.818,5461,0
2016-02-17,0.9788,0.9788,0.8,0.87,2354,0
2016-02-18,0.89,0.9099,0.89,0.8901,2500,0
2016-02-19,0.7404,0.8611,0.7404,0.8611,1300,0
2016-02-22,0.8707,0.8707,0.8707,0.8707,2080,0
2016-02-23,0.76,0.78,0.76,0.78,3450,0
2016-02-24,0.8015,0.8015,0.801,0.8015,1179,0
2016-02-25,0.86,0.869,0.8599,0.8607,7619,0
2016-02-29,0.93,0.93,0.83,0.83,9089,0
2016-03-01,0.7901,0.7901,0.79,0.79,1116,0
2016-03-03,0.9,0.9,0.7803,0.83,1614,0
2016-03-04,0.794,0.908,0.75,0.8879,27330,0
2016-03-07,0.898,0.91,0.8603,0.8603,7495,0
2016-03-08,0.9399,0.94,0.8501,0.8901,1580,0
2016-03-09,0.91,0.96,0.9,0.96,30222,0
2016-03-10,0.951,0.951,0.8131,0.8158,27001,0
2016-03-11,0.99,0.99,0.9,0.9,2050,0
2016-03-14,0.9,1.03,0.88,1.02,7828,0
2016-03-15,1.02,1.02,1.02,1.02,1105,0
2016-03-16,0.911,0.96,0.911,0.96,1400,0
2016-03-17,1.01,1.05,1.0069,1.0184,5606,0
2016-03-18,1.021,1.038,1.021,1.0301,5421,0
2016-03-21,1,1,1,1,406,0
2016-03-23,0.9255,1.04,0.87,1.04,3612,0
2016-03-24,1.04,1.06,0.83,1.06,34286,0
2016-03-28,1.09,1.09,1.0264,1.09,6800,0
2016-03-29,1.09,1.09,1.09,1.09,341,0
2016-03-30,1.1,1.15,1.0442,1.14,3970,0
2016-03-31,1.15,1.23,1.15,1.18,93603,0
2016-04-01,1.2,1.22,1.17,1.17,11968,0
2016-04-04,1.17,1.17,0.922,0.925,105335,0
2016-04-05,0.98,0.98,0.97,0.97,2109,0
2016-04-06,1,1.051,0.9999,1.05,26445,0
2016-04-07,1.05,1.07,1.05,1.0601,5201,0
2016-04-08,1.06,1.17,1.06,1.15,8619,0
2016-04-11,1.15,1.21,1.1,1.12,52625,0
2016-04-12,1.15,1.15,1.1,1.1005,36240,0
2016-04-13,1.12,1.2155,1.08,1.13,15688,0
2016-04-14,1.16,1.16,1.03,1.0699,45868,0
2016-04-15,1.04,1.18,1.04,1.1,7760,0
2016-04-18,1.11,1.18,1.048,1.1,6580,0
2016-04-19,1.16,1.16,1.1011,1.13,400,0
2016-04-20,1.15,1.19,1.1,1.18,16937,0
2016-04-21,1.18,1.26,1.11,1.25,48379,0
2016-04-22,1.26,1.27,1.23,1.26,17375,0
2016-04-25,1.27,1.45,1.27,1.4066,98150,0
2016-04-26,1.44,1.45,1.397,1.4232,18743,0
2016-04-27,1.42,1.45,1.23,1.28,31656,0
2016-04-28,1.25,1.4,1.25,1.39,9661,0
2016-04-29,1.35,1.38,1.31,1.35,3480,0
2016-05-02,1.35,1.4,1.35,1.37,6367,0
2016-05-03,1.37,1.4,1.3,1.33,11804,0
2016-05-04,1.31,1.8,1.2802,1.8,153602,0
2016-05-05,1.6,1.6,1.4,1.4301,45393,0
2016-05-06,1.41,1.51,1.41,1.45,8688,0
2016-05-09,1.44,1.565,1.25,1.29,36788,0
2016-05-10,1.31,1.35,1.31,1.33,33585,0
2016-05-11,1.36,1.38,1.3201,1.36,7720,0
2016-05-12,1.36,1.36,1.2,1.31,8745,0
2016-05-13,1.32,1.36,1.24,1.24,5729,0
2016-05-16,1.24,1.3216,1.24,1.28,2090,0
2016-05-17,1.24,1.2799,1.23,1.23,49199,0
2016-05-18,1.22,1.32,1.21,1.21,16441,0
2016-05-19,1.22,1.29,1.21,1.2201,6072,0
2016-05-20,1.2799,1.2799,1.16,1.16,21039,0
2016-05-23,1.18,1.25,1.18,1.23,5307,0
2016-05-24,1.23,1.26,1.2,1.25,6962,0
2016-05-25,1.24,1.2699,1.24,1.2501,26253,0
2016-05-26,1.25,1.27,1.25,1.27,8803,0
2016-05-27,1.28,1.29,1.2101,1.26,4742,0
2016-05-31,1.27,1.48,1.27,1.3,1880,0
2016-06-01,1.38,1.38,1.23,1.23,8940,0
2016-06-02,1.29,1.31,1.2201,1.2201,2750,0
2016-06-06,1.24,1.27,1.21,1.27,1600,0
2016-06-08,1.3,1.39,1.2,1.3,115030,0
2016-06-09,1.3,1.34,1.27,1.3,14488,0
2016-06-13,1.2601,1.3,1.2601,1.3,2200,0
2016-06-15,1.343,1.35,1.2215,1.2215,10400,0
2016-06-16,1.26,1.26,1.26,1.26,4500,0
2016-06-17,1.2366,1.2366,1.2366,1.2366,104,0
2016-06-20,1.235,1.3199,1.2199,1.2306,9696,0
2016-06-21,1.23,1.23,1.22,1.22,3080,0
2016-06-22,1.24,1.24,1.22,1.22,3795,0
2016-06-23,1.3,1.3,1.3,1.3,100,0
2016-06-24,1.28,1.28,1.22,1.23,500,0
2016-06-27,1.2,1.23,1.2,1.23,4404,0
2016-06-28,1.16,1.223,1.16,1.16,1221,0
2016-06-29,1.21,1.21,1.1601,1.1601,1100,0
2016-06-30,1.23,1.23,1.16,1.16,687,0
2016-07-01,1.21,1.2299,1.205,1.21,6217,0
2016-07-05,1.22,1.22,1.18,1.18,10952,0
2016-07-06,1.1816,1.23,1.1675,1.2,28641,0
2016-07-07,1.1999,1.2,1.19,1.2,22910,0
2016-07-08,1.25,1.28,1.2229,1.27,25576,0
2016-07-11,1.27,1.29,1.1401,1.26,15718,0
2016-07-12,1.1706,1.26,1.17,1.26,17386,0
2016-07-13,1.23,1.75,1.23,1.44,169641,0
2016-07-14,1.44,1.5699,1.2814,1.38,28110,0
2016-07-15,1.38,1.49,1.29,1.29,8420,0
2016-07-18,1.31,1.37,1.29,1.29,13645,0
2016-07-19,1.4,1.4,1.344,1.4,1788,0
2016-07-20,1.341,1.4,1.28,1.3285,50711,0
2016-07-21,1.3462,1.39,1.2801,1.3082,3274,0
2016-07-22,1.29,1.3667,1.29,1.35,6384,0
2016-07-25,1.4,1.4,1.29,1.38,1503,0
2016-07-26,1.34,1.34,1.3132,1.3399,2042,0
2016-07-27,1.3435,1.51,1.326,1.51,10909,0
2016-07-28,1.4372,1.5452,1.3911,1.394,12943,0
2016-07-29,1.41,1.435,1.41,1.4103,4300,0
2016-08-01,1.41,1.4549,1.41,1.43,2463,0
2016-08-02,1.43,1.43,1.43,1.43,1067,0
2016-08-03,1.46,1.5267,1.43,1.5,30708,0
2016-08-04,1.53,1.5431,1.42,1.4228,10290,0
2016-08-05,1.43,1.6,1.33,1.53,170355,0
2016-08-08,1.51,1.65,1.45,1.48,93341,0
2016-08-09,1.49,1.55,1.42,1.47,126411,0
2016-08-10,1.46,1.46,1.385,1.43,33658,0
2016-08-11,1.46,1.46,1.4,1.41,7735,0
2016-08-12,1.38,1.47,1.38,1.47,5725,0
2016-08-15,1.43,1.4344,1.36,1.38,29906,0
2016-08-16,1.45,1.46,1.45,1.46,351,0
2016-08-17,1.1,1.13,0.88,1.12,416190,0
2016-08-18,1.13,1.1541,1.04,1.04,131231,0
2016-08-19,1.15,1.15,1.04,1.04,51986,0
2016-08-22,1.04,1.0799,1.0201,1.0201,21841,0
2016-08-23,1.02,1.06,1.01,1.0101,28711,0
2016-08-24,1.05,1.05,1,1.03,7303,0
2016-08-25,1.01,1.06,1.01,1.05,5166,0
2016-08-26,1.02,1.06,1.01,1.05,20786,0
2016-08-29,1.06,1.06,1.02,1.0541,13179,0
2016-08-30,1.04,1.06,1.03,1.06,25672,0
2016-08-31,1.06,1.08,1.06,1.0799,6743,0
2016-09-01,1.06,1.08,1.06,1.06,12939,0
2016-09-02,1.08,1.09,1.07,1.07,3577,0
2016-09-06,1.11,1.12,1.06,1.09,13725,0
2016-09-07,1.12,1.12,1.09,1.09,14734,0
2016-09-08,1.09,1.09,1.02,1.04,22292,0
2016-09-09,1.03,1.039,1.02,1.032,9956,0
2016-09-12,1.0359,1.0359,0.99,1,29182,0
2016-09-13,1.03,1.03,0.98,1.03,21884,0
2016-09-14,1.0045,1.03,1.0045,1.03,220,0
2016-09-15,1.0008,1.0017,1,1,2400,0
2016-09-16,1,1.01,0.97,1,10170,0
2016-09-19,1,1,0.9798,0.9798,650,0
2016-09-20,0.975,0.9999,0.95,0.9999,3810,0
2016-09-21,0.9999,0.9999,0.9814,0.9902,7804,0
2016-09-22,0.9914,0.9914,0.957,0.957,1508,0
2016-09-23,1,1,0.984,0.984,800,0
2016-09-26,0.952,0.9799,0.95,0.95,7849,0
2016-09-27,0.953,0.98,0.9503,0.97,835,0
2016-09-28,0.9801,0.9801,0.95,0.95,2101,0
2016-09-29,0.9504,0.996,0.95,0.95,3079,0
2016-09-30,0.96,0.9999,0.95,0.982,2878,0
2016-10-03,1,1,0.96,0.9601,58266,0
2016-10-04,0.9801,0.9801,0.92,0.92,14751,0
2016-10-05,0.935,0.95,0.9203,0.95,917,0
2016-10-06,0.927,0.98,0.927,0.9767,1160,0
2016-10-07,0.98,1,0.9736,0.993,51598,0
2016-10-10,0.98,0.99,0.9372,0.99,4711,0
2016-10-11,0.94,0.94,0.94,0.94,100,0
2016-10-12,0.95,0.95,0.9281,0.9281,3900,0
2016-10-13,0.95,0.95,0.92,0.9384,1366,0
2016-10-14,0.9,0.9,0.82,0.85,37395,0
2016-10-17,0.85,0.85,0.85,0.85,201,0
2016-10-18,0.8391,0.94,0.8391,0.921,2045,0
2016-10-19,0.95,1,0.95,0.99,12300,0
2016-10-20,0.99,0.99,0.99,0.99,128,0
2016-10-21,0.9,0.99,0.89,0.99,3381,0
2016-10-24,1,1,0.8994,0.8994,4549,0
2016-10-25,0.9,0.93,0.9,0.92,19186,0
2016-10-26,0.92,0.9803,0.92,0.9301,1357,0
2016-10-27,0.88,1,0.88,0.99,20530,0
2016-10-28,1,1,0.96,0.99,2196,0
2016-10-31,0.965,0.97,0.95,0.95,1081,0
2016-11-01,0.95,0.97,0.95,0.97,4516,0
2016-11-02,0.95,0.95,0.9001,0.9384,6662,0
2016-11-03,0.925,0.94,0.925,0.94,279,0
2016-11-04,0.96,0.96,0.96,0.96,128,0
2016-11-07,0.9596,0.96,0.9364,0.9364,2324,0
2016-11-08,0.95,0.95,0.9259,0.95,6226,0
2016-11-09,0.9,0.9,0.8,0.84,34212,0
2016-11-10,0.9,0.975,0.8773,0.9567,21654,0
2016-11-11,0.9101,0.98,0.91,0.98,9345,0
2016-11-14,0.96,1.02,0.96,1.0037,55628,0
2016-11-15,1,1.69,1,1.185,507990,0
2016-11-16,1.15,1.22,0.973,1.07,130304,0
2016-11-17,1.11,1.15,0.97,1.01,121793,0
2016-11-18,1.06,1.18,1.06,1.09,93674,0
2016-11-21,1.14,1.14,1.0009,1.1,37565,0
2016-11-22,1.15,1.18,1.01,1.09,332131,0
2016-11-23,1.055,1.0928,1,1,24033,0
2016-11-25,1.03,1.18,1.03,1.1,73584,0
2016-11-28,1.13,1.3,1.06,1.08,427975,0
2016-11-29,1.05,1.11,1.02,1.02,70248,0
2016-11-30,1.057,1.0799,1.035,1.06,65369,0
2016-12-01,1.08,1.1,1.0354,1.09,49146,0
2016-12-02,1.0334,1.12,1.03,1.04,34354,0
2016-12-05,1.05,1.12,1.04,1.06,13752,0
2016-12-06,1.07,1.17,1.0599,1.13,112530,0
2016-12-07,1.14,1.14,1.05,1.1,13986,0
2016-12-08,1.09,1.12,1.09,1.09,21991,0
2016-12-09,1.09,1.14,1.09,1.12,14256,0
2016-12-12,1.12,1.12,1.06,1.07,16099,0
2016-12-13,1.12,1.12,1.0607,1.1,9566,0
2016-12-14,1.069,1.1,1.01,1.0111,45009,0
2016-12-15,1.01,1.09,1,1.08,40215,0
2016-12-16,1.076,1.08,1.03,1.03,3702,0
2016-12-19,1.06,1.07,1.006,1.07,32778,0
2016-12-20,1.0101,1.08,1.0101,1.03,16270,0
2016-12-21,1.07,1.07,1.02,1.02,1308,0
2016-12-22,1.05,1.06,1,1.06,19746,0
2016-12-23,1.05,1.06,1,1,14630,0
2016-12-27,1.05,1.08,1,1.08,30184,0
2016-12-28,1.07,1.08,1.0148,1.04,20078,0
2016-12-29,1.04,1.12,1.02,1.05,40522,0
2016-12-30,1.05,1.12,1.01,1.12,84308,0
2017-01-03,1.1,1.2,1.09,1.11,94084,0
2017-01-04,1.13,1.19,1.0703,1.12,10020,0
2017-01-05,1.13,1.13,1.08,1.1,3218,0
2017-01-06,1.13,1.13,1.03,1.11,60306,0
2017-01-09,1.06,1.1,1.03,1.07,44962,0
2017-01-10,1.07,1.17,1.0699,1.09,63678,0
2017-01-11,1.08,1.14,1.08,1.1201,10329,0
2017-01-12,1.15,1.15,1.0235,1.09,49462,0
2017-01-13,1.12,1.1899,1.05,1.1543,65082,0
2017-01-17,1.17,1.4,1.14,1.1718,188766,0
2017-01-18,1.2,1.24,1.032,1.08,31322,0
2017-01-19,1.09,1.1489,1.04,1.11,44706,0
2017-01-20,1.1,1.18,1.1,1.11,2877,0
2017-01-23,1.12,1.19,1.12,1.16,3281,0
2017-01-24,1.19,1.4,1.18,1.18,112145,0
2017-01-25,1.181,1.22,1.16,1.16,24627,0
2017-01-26,1.16,1.2,1.1,1.15,3924,0
2017-01-27,1.16,1.16,1.12,1.12,3498,0
2017-01-30,1.1503,1.1503,1.1023,1.1122,2522,0
2017-01-31,1.09,1.14,1.09,1.09,5172,0
2017-02-01,1.08,1.13,1.06,1.0609,22188,0
2017-02-02,1.1,1.12,1.06,1.12,18986,0
2017-02-03,1.0781,1.15,1.0772,1.13,3598,0
2017-02-06,1.109,1.1099,1.07,1.07,17351,0
2017-02-07,1.1,1.15,1.04,1.13,122949,0
2017-02-08,1.14,1.18,1.1,1.134,61991,0
2017-02-09,1.16,1.19,1.1273,1.16,29597,0
2017-02-10,1.1607,1.22,1.16,1.22,91871,0
2017-02-13,1.22,1.22,1.11,1.19,3915,0
2017-02-14,1.21,1.22,1.19,1.19,12496,0
2017-02-15,1.184,1.24,1.18,1.2103,13597,0
2017-02-16,1.18,1.3,1.11,1.2,45043,0
2017-02-17,1.2126,1.27,1.17,1.25,66096,0
2017-02-21,1.24,1.29,1.21,1.22,59877,0
2017-02-22,1.25,1.2828,1.12,1.15,87436,0
2017-02-23,1.14,1.1773,1.0802,1.17,6843,0
2017-02-24,1.1601,1.1601,1.09,1.1,67584,0
2017-02-27,1.11,1.15,1.11,1.13,2626,0
2017-02-28,1.1,1.13,1.06,1.1,29428,0
2017-03-01,1.0901,1.2,1.0901,1.18,19355,0
2017-03-02,1.15,1.19,1.1,1.15,16447,0
2017-03-03,1.17,1.19,1.1,1.11,27021,0
2017-03-06,1.1,1.12,1.1,1.12,310,0
2017-03-07,1.1,1.11,1.09,1.0901,11673,0
2017-03-08,1.09,1.09,1.0499,1.07,20144,0
2017-03-09,1.06,1.06,1.02,1.0301,27890,0
2017-03-10,1.05,1.0799,1.0331,1.04,27775,0
2017-03-13,1,1.07,1,1.0401,18481,0
2017-03-14,1.03,1.0769,1.03,1.07,23385,0
2017-03-15,1.0376,1.0538,1.03,1.03,1876,0
2017-03-16,1.01,1.06,1.01,1.03,23249,0
2017-03-17,1.0383,1.06,1.03,1.06,2378,0
2017-03-20,1.06,1.08,1,1,24976,0
2017-03-21,1,1.05,1,1.04,21591,0
2017-03-22,1.0034,1.09,0.98,1.02,37329,0
2017-03-23,1.01,1.035,1.01,1.035,3604,0
2017-03-24,1.04,1.04,1.032,1.032,1107,0
2017-03-27,1.03,1.03,1.01,1.029,3002,0
2017-03-28,1.01,1.09,1.01,1.02,20069,0
2017-03-29,1.07,1.09,1.0672,1.07,22366,0
2017-03-30,1.05,1.09,1.02,1.06,12971,0
2017-03-31,1.06,1.0844,1.02,1.0601,9962,0
2017-04-03,1.0651,1.0651,1.05,1.05,937,0
2017-04-04,1.08,1.08,1,1.01,14359,0
2017-04-05,1.0472,1.0472,1.01,1.02,3412,0
2017-04-06,1.0127,1.0228,1.01,1.0228,1974,0
2017-04-07,1.02,1.04,1,1.0001,4967,0
2017-04-10,1,1.02,1,1.02,2885,0
2017-04-11,1.02,1.0201,1,1,7666,0
2017-04-12,1.06,1.06,0.99,0.999,16926,0
2017-04-13,0.99,0.99,0.99,0.99,3000,0
2017-04-17,1,1.059,1,1.059,5280,0
2017-04-18,1.0004,1.0004,0.9985,0.9985,8420,0
2017-04-19,0.99,0.99,0.86,0.9199,20630,0
2017-04-20,0.91,0.97,0.91,0.95,10688,0
2017-04-21,0.91,0.94,0.91,0.9299,5048,0
2017-04-24,0.93,0.948,0.81,0.85,120790,0
2017-04-25,0.8799,0.8799,0.85,0.85,9107,0
2017-04-26,0.85,0.87,0.85,0.8507,18602,0
2017-04-27,0.8693,0.92,0.85,0.918,64243,0
2017-05-01,0.8639,0.88,0.81,0.8101,40230,0
2017-05-02,0.82,0.85,0.82,0.8303,8689,0
2017-05-03,0.8209,0.9,0.82,0.889,2353,0
2017-05-04,0.8778,0.88,0.82,0.82,6997,0
2017-05-05,0.82,0.97,0.82,0.87,38248,0
2017-05-08,0.92,0.93,0.86,0.91,6545,0
2017-05-09,0.8208,0.96,0.8205,0.88,66388,0
2017-05-10,0.8626,0.925,0.8439,0.8707,3178,0
2017-05-11,0.88,0.93,0.852,0.91,3717,0
2017-05-12,0.881,0.93,0.881,0.91,1447,0
2017-05-15,0.9207,0.9207,0.905,0.905,1049,0
2017-05-16,0.9257,1.05,0.82,0.91,350629,0
2017-05-17,0.88,0.88,0.83,0.8311,31617,0
2017-05-18,0.8332,1,0.83,0.85,23904,0
2017-05-19,0.87,0.93,0.87,0.9,34865,0
2017-05-22,0.89,0.9,0.8409,0.9,6489,0
2017-05-23,0.91,0.91,0.85,0.85,21369,0
2017-05-24,0.84,0.8501,0.84,0.85,14431,0
2017-05-25,0.8405,0.91,0.84,0.84,19285,0
2017-05-26,0.9,0.9,0.84,0.8699,10687,0
2017-05-30,0.86121,0.86121,0.83,0.84,9510,0
2017-05-31,0.8101,0.844,0.8101,0.83,6082,0
2017-06-01,0.83,0.856,0.76,0.76,75739,0
2017-06-02,0.76,0.785,0.76,0.76,28472,0
2017-06-05,0.76,0.7697,0.7,0.7,51786,0
2017-06-06,0.77,0.77,0.57,0.6499,133382,0
2017-06-07,0.6,0.7499,0.556,0.67,269047,0
2017-06-08,0.69,1.05,0.69,0.811,689515,0
2017-06-09,0.85,0.86,0.69,0.7223,305873,0
2017-06-12,0.75,0.777,0.71,0.71,36589,0
2017-06-13,0.75,0.8,0.6,0.69,131653,0
2017-06-14,0.7,0.7201,0.69,0.71,10679,0
2017-06-15,0.69,0.7245,0.65,0.66,18401,0
2017-06-16,0.693,0.693,0.66,0.66,28584,0
2017-06-19,0.66,0.75,0.66,0.69,23572,0
2017-06-20,0.6893,0.74,0.66,0.67,11093,0
2017-06-21,0.7,0.7,0.66,0.6998,4183,0
2017-06-22,0.7,0.7,0.63,0.662,6473,0
2017-06-23,0.69,0.7,0.6631,0.68,10230,0
2017-06-26,0.7,0.75,0.663,0.75,45270,0
2017-06-27,0.7413,1,0.7413,0.77,195015,0
2017-06-28,0.77,0.85,0.755,0.8,31117,0
2017-06-29,0.8699,0.8778,0.78,0.81,21593,0
2017-06-30,0.84,0.84,0.7801,0.7901,14868,0
2017-07-03,0.83,0.83,0.7801,0.7801,5375,0
2017-07-05,0.7883,0.861,0.75,0.7999,34326,0
2017-07-06,0.86,0.86,0.7,0.7549,26340,0
2017-07-07,0.7112,0.84,0.7112,0.78,32667,0
2017-07-10,0.8499,0.8499,0.7401,0.81,27298,0
2017-07-11,0.81,0.81,0.73,0.73,36722,0
2017-07-12,0.7367,0.7595,0.72,0.74,18858,0
2017-07-13,0.76,0.76,0.72,0.7563,27414,0
2017-07-14,0.72,0.7461,0.71,0.71,55676,0
2017-07-17,0.71,0.71,0.68,0.69,37796,0
2017-07-18,0.71,0.72,0.69,0.7108,24789,0
2017-07-19,0.74,0.76,0.7,0.715,22050,0
2017-07-20,0.75,0.75,0.7147,0.7201,1274,0
2017-07-21,0.745,0.75,0.714,0.72,4805,0
2017-07-24,0.7,0.737,0.7,0.7,7493,0
2017-07-25,0.7,0.73,0.7,0.71,28004,0
2017-07-26,0.71,0.73,0.71,0.73,9048,0
2017-07-27,0.7124,0.72,0.71,0.7194,7515,0
2017-07-28,0.7,0.72,0.6777,0.714,9883,0
2017-07-31,0.68,0.7035,0.63,0.672,24689,0
2017-08-01,0.66,0.69,0.65,0.66,11381,0
2017-08-02,0.65,0.7,0.65,0.6924,1393,0
2017-08-03,0.68,0.69,0.65,0.66,2900,0
2017-08-04,0.68,0.69,0.66,0.67,5354,0
2017-08-07,0.66,0.69,0.66,0.69,6794,0
2017-08-08,0.65,0.6897,0.6474,0.65,9366,0
2017-08-09,0.65,0.688,0.65,0.657,2622,0
2017-08-10,0.6551,0.6624,0.648,0.648,8161,0
2017-08-11,0.68,0.7,0.64118,0.7,31188,0
2017-08-14,0.69,0.69,0.65,0.6776,8807,0
2017-08-15,0.6501,0.67,0.59,0.61,101037,0
2017-08-16,0.675,0.83,0.5151,0.61,857669,0
2017-08-17,0.61,0.67,0.57,0.6064,54332,0
2017-08-18,0.6367,0.6367,0.6,0.61,13718,0
2017-08-21,0.89,1.63,0.84,1.45,13326646,0
2017-08-22,1.64,1.75,1.26,1.35,7262661,0
2017-08-23,1.31,1.38,1.12,1.35,2081834,0
2017-08-24,1.4,1.52,1.25,1.3,1632733,0
2017-08-25,1.35,1.4,1.26,1.28,641498,0
2017-08-28,1.26,1.2899,1.22,1.25,295417,0
2017-08-29,1.25,1.29,1.2,1.28,363237,0
2017-08-30,1.29,1.48,1.27,1.43,1221751,0
2017-08-31,1.43,1.51,1.3,1.37,656803,0
2017-09-01,1.37,1.4,1.31,1.38,171483,0
2017-09-05,1.39,1.4,1.25,1.32,309776,0
2017-09-06,1.33,1.33,1.27,1.28,55204,0
2017-09-07,1.29,1.565,1.2801,1.41,848540,0
2017-09-08,1.36,1.39,1.27,1.32,313171,0
2017-09-11,1.34,1.3578,1.29,1.32,139132,0
2017-09-12,1.33,1.3714,1.3101,1.36,64515,0
2017-09-13,1.39,1.44,1.3036,1.4,598850,0
2017-09-14,1.37,1.42,1.33,1.41,201617,0
2017-09-15,1.42,1.42,1.33,1.4,235805,0
2017-09-18,1.39,1.4175,1.35,1.38,187412,0
2017-09-19,1.39,1.39,1.33,1.34,137291,0
2017-09-20,1.33,1.349,1.23,1.28,298442,0
2017-09-21,1.28,1.2831,1.1135,1.13,290029,0
2017-09-22,1.14,1.18,1.07,1.16,130908,0
2017-09-25,1,1.105,0.92,1.08,256761,0
2017-09-26,1.08,1.1,1.03,1.09,87373,0
2017-09-27,1.05,1.1,1.05,1.09,37708,0
2017-09-28,1.08,1.1,1.07,1.09,32602,0
2017-09-29,1.06,1.0828,1.02,1.03,63142,0
2017-10-02,1,1.07,0.99,1.05,89072,0
2017-10-03,1.1,1.12,1.07,1.1,72625,0
2017-10-04,1.09,1.1,1.05,1.06,89814,0
2017-10-05,1.05,1.08,1.05,1.06,27788,0
2017-10-06,1.05,1.1399,1.05,1.09,71718,0
2017-10-09,1.1,1.12,1.06,1.06,37282,0
2017-10-10,1.06,1.08,1.06,1.0746,13006,0
2017-10-11,1.05,1.38,1.05,1.1423,1001186,0
2017-10-12,1.13,1.13,1.06,1.06,90376,0
2017-10-13,1.05,1.09,1.05,1.0777,39232,0
2017-10-16,1.0642,1.0874,1.05,1.05,166953,0
2017-10-17,1.06,1.06,0.99,1.06,125056,0
2017-10-18,1.05,1.05,1.0201,1.03,31075,0
2017-10-19,1.02,1.0249,0.99,0.99,62401,0
2017-10-20,0.99,1.0378,0.99,0.99,88213,0
2017-10-23,1.01,1.01,0.9739,0.981,54917,0
2017-10-24,0.9739,0.99,0.901,0.9501,96427,0
2017-10-25,0.95,0.9699,0.91,0.9208,34838,0
2017-10-26,0.9208,0.9268,0.84,0.872,116934,0
2017-10-27,0.9,0.9,0.872,0.88,27591,0
2017-10-30,0.9,0.9,0.88,0.8801,12327,0
2017-10-31,0.8974,0.9203,0.88,0.92,29312,0
2017-11-01,0.88,0.92,0.88,0.8801,9839,0
2017-11-02,0.8801,0.92,0.8801,0.9005,45274,0
2017-11-03,0.8801,0.927,0.8801,0.9088,66040,0
2017-11-06,0.92,0.92,0.865,0.87,54138,0
2017-11-07,0.87,0.91,0.85,0.886,91178,0
2017-11-08,0.881,0.881,0.85,0.86,24186,0
2017-11-09,0.89,0.899,0.85001,0.88,44995,0
2017-11-10,0.91,1.1,0.9,0.9651,434255,0
