Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,4.71,4.75,4.64,4.71,2400,0
2005-02-28,4.67,4.78,4.61,4.77,4650,0
2005-03-01,4.79,4.79,4.64,4.64,2500,0
2005-03-02,4.79,4.91,4.7,4.85,5402,0
2005-03-03,4.93,4.93,4.62,4.82,7135,0
2005-03-04,4.63,4.87,4.63,4.87,3834,0
2005-03-07,4.93,4.93,4.56,4.62,23850,0
2005-03-08,4.62,4.65,4.44,4.59,8286,0
2005-03-09,4.46,4.55,4.46,4.51,6200,0
2005-03-10,4.52,4.83,4.51,4.63,21078,0
2005-03-11,4.62,4.62,4.53,4.53,11000,0
2005-03-14,4.79,4.79,4.51,4.51,10700,0
2005-03-15,4.52,4.6,4.04,4.17,99000,0
2005-03-16,4.18,4.22,3.9,4.06,72750,0
2005-03-17,4.24,4.35,4.15,4.24,4300,0
2005-03-18,4.28,4.39,4.1,4.37,4600,0
2005-03-21,4.39,4.5,4.15,4.33,18900,0
2005-03-22,4.17,4.25,4.17,4.24,23149,0
2005-03-23,4.25,4.39,4.25,4.31,22469,0
2005-03-24,4.46,4.57,4.31,4.33,14300,0
2005-03-28,4.39,4.39,4.3,4.39,14664,0
2005-03-29,4.39,4.4,4.36,4.4,30760,0
2005-03-30,4.4,4.45,4.4,4.42,34900,0
2005-03-31,4.44,4.65,4.42,4.42,21800,0
2005-04-01,4.49,4.49,4.41,4.42,27795,0
2005-04-04,4.49,4.49,4.17,4.35,53172,0
2005-04-05,4.26,4.39,3.9,4.16,23552,0
2005-04-06,4.08,4.33,4.08,4.25,31650,0
2005-04-07,4.33,4.34,4.25,4.3,31900,0
2005-04-08,4.31,4.37,4.1,4.18,26100,0
2005-04-11,4.24,4.34,4.16,4.21,12600,0
2005-04-12,4.1,4.16,4.1,4.16,700,0
2005-04-13,4.2,4.2,4.1,4.11,9465,0
2005-04-14,4.19,4.19,3.99,4.05,42566,0
2005-04-15,4,4.1,3.93,4.1,31730,0
2005-04-18,4.17,4.17,4.1,4.14,5698,0
2005-04-19,4.15,4.17,4.12,4.16,8300,0
2005-04-20,4.16,4.23,4.13,4.2,4800,0
2005-04-21,4.38,4.38,4.17,4.2,5600,0
2005-04-22,4.27,4.39,4.15,4.25,28167,0
2005-04-25,4.32,4.32,4.25,4.25,1800,0
2005-04-26,4.27,4.28,4.25,4.27,9029,0
2005-04-27,4.28,4.3,4.28,4.3,2301,0
2005-04-28,4.28,4.28,3.78,3.96,17592,0
2005-04-29,3.73,4,3.4,3.85,11531,0
2005-05-02,3.94,3.96,3.93,3.96,650,0
2005-05-03,4.05,4.12,3.95,4,6614,0
2005-05-04,3.95,4,3.95,4,1500,0
2005-05-05,4.4,4.4,3.97,4.01,6300,0
2005-05-06,4.01,4.38,3.99,4.06,16090,0
2005-05-09,4.61,4.61,4.24,4.28,8800,0
2005-05-10,4.34,4.5,4.34,4.35,5331,0
2005-05-11,4.26,4.28,4.2,4.23,8334,0
2005-05-12,4.21,4.26,4.11,4.11,4015,0
2005-05-13,4.21,4.23,4.21,4.23,435,0
2005-05-16,4.39,4.39,3.96,4.08,9361,0
2005-05-17,4.06,4.12,4.06,4.12,500,0
2005-05-18,3.91,4.04,3.91,4.03,1550,0
2005-05-19,4.16,4.31,4,4.13,7983,0
2005-05-20,4.27,4.27,4.07,4.2,3017,0
2005-05-23,4.1,4.3,4.1,4.2,6350,0
2005-05-24,4.14,4.28,4.14,4.18,1400,0
2005-05-25,4.44,4.44,4.1,4.1,5103,0
2005-05-26,4.06,4.06,3.8,3.99,9469,0
2005-05-27,3.92,3.97,3.91,3.97,564,0
2005-05-31,3.97,4.1,3.97,4,13550,0
2005-06-01,4.01,4.17,4.01,4.17,10500,0
2005-06-02,4.23,4.28,4.22,4.25,1000,0
2005-06-03,4.29,4.36,4.29,4.32,3300,0
2005-06-06,4.38,4.39,4.3,4.36,8850,0
2005-06-07,4.41,4.41,4.3,4.3,4448,0
2005-06-08,4.3,4.49,4.2,4.38,7935,0
2005-06-09,4.53,4.55,4.27,4.27,11250,0
2005-06-10,4.59,4.59,4.14,4.15,8300,0
2005-06-13,4.14,4.53,4,4.09,45502,0
2005-06-14,4.6,4.6,4.16,4.29,4003,0
2005-06-15,4.21,4.47,4.2,4.2,18453,0
2005-06-16,4.11,4.48,4.11,4.48,8100,0
2005-06-17,4.3,4.4,4.2,4.24,4547,0
2005-06-20,4.54,4.54,4.3,4.4,4790,0
2005-06-21,4.5,4.65,4.4,4.44,6600,0
2005-06-22,4.35,4.55,4.28,4.5,21000,0
2005-06-23,4.62,4.7,4.53,4.53,9600,0
2005-06-24,4.69,4.7,4.57,4.65,13662,0
2005-06-27,4.75,5.24,4.75,5.1,84143,0
2005-06-28,5.16,5.48,5.03,5.26,33195,0
2005-06-29,5.39,5.41,5.04,5.25,20102,0
2005-06-30,5.2,5.23,4.9,5.06,17890,0
2005-07-01,5.18,5.47,4.84,5.17,38983,0
2005-07-05,5.03,5.44,4.96,5.21,7930,0
2005-07-06,5.2,5.31,4.95,5.25,6828,0
2005-07-07,5.05,5.19,5.05,5.14,21000,0
2005-07-08,5.15,5.23,5.1,5.16,5350,0
2005-07-11,6.96,7,6.1,6.18,631674,0
2005-07-12,6.03,6.29,5.89,5.9,147647,0
2005-07-13,6,6,5.64,5.95,65150,0
2005-07-14,6.1,6.1,5.62,5.76,48277,0
2005-07-15,5.83,5.83,5.67,5.67,23510,0
2005-07-18,5.96,5.96,5.65,5.7,40408,0
2005-07-19,5.7,5.99,5.65,5.7,37029,0
2005-07-20,5.79,5.85,5.66,5.66,15921,0
2005-07-21,5.6,5.84,5.26,5.6,51634,0
2005-07-22,5.5,5.67,5.5,5.53,6363,0
2005-07-25,5.19,5.64,5.19,5.47,23661,0
2005-07-26,5.32,5.77,5.32,5.62,72667,0
2005-07-27,5.51,5.6,5.3,5.36,14523,0
2005-07-28,5.33,5.5,5.33,5.4,17766,0
2005-07-29,5.56,5.64,5.45,5.52,4742,0
2005-08-01,6.24,6.24,5.76,5.84,64430,0
2005-08-02,5.84,6.01,5.81,5.88,34366,0
2005-08-03,5.98,6.04,5.95,6,57396,0
2005-08-04,5.9,5.91,5.83,5.83,25464,0
2005-08-05,5.83,5.94,5.8,5.88,32100,0
2005-08-08,5.94,6.09,5.9,6,48896,0
2005-08-09,6.1,6.1,5.95,5.96,10874,0
2005-08-10,6.07,6.07,5.94,5.94,14600,0
2005-08-11,6.1,6.1,5.91,5.94,20924,0
2005-08-12,6.02,6.02,5.88,5.92,16753,0
2005-08-15,5.9,5.99,5.89,5.99,8450,0
2005-08-16,6.19,6.19,5.97,6,46575,0
2005-08-17,5.95,5.95,5.52,5.56,47878,0
2005-08-18,5.68,5.98,5.49,5.68,69093,0
2005-08-19,5.8,5.99,5.75,5.87,64939,0
2005-08-22,5.73,5.73,5.12,5.26,112580,0
2005-08-23,5.35,5.35,5.05,5.1,46202,0
2005-08-24,5.17,5.18,4.89,5.01,23607,0
2005-08-25,5.1,5.32,5.09,5.2,27072,0
2005-08-26,5.35,5.35,5.2,5.25,25703,0
2005-08-29,5.14,5.35,5.05,5.15,21016,0
2005-08-30,5.11,5.44,5.11,5.36,36356,0
2005-08-31,5.39,5.39,5,5.04,23050,0
2005-09-01,5.03,5.14,5.01,5.1,8057,0
2005-09-02,5.2,5.2,4.9,5.08,16091,0
2005-09-06,4.9,5.09,4.9,5.01,14433,0
2005-09-07,4.87,5.06,4.87,5.01,25392,0
2005-09-08,5.01,5.02,5.01,5.01,8520,0
2005-09-09,5.01,5.03,5.01,5.01,7599,0
2005-09-12,4.97,5.01,4.8,4.91,12515,0
2005-09-13,4.85,5.01,4.85,4.95,3180,0
2005-09-14,4.95,5.01,4.85,4.96,3767,0
2005-09-15,5.16,5.16,4.93,5.02,8142,0
2005-09-16,5.15,5.16,4.95,5.02,4290,0
2005-09-19,5.01,5.1,4.95,4.96,12765,0
2005-09-20,4.95,5.09,4.95,4.98,5302,0
2005-09-21,5.07,5.07,4.98,5.06,1400,0
2005-09-22,5.06,5.06,4.95,4.96,16610,0
2005-09-23,4.96,5.05,4.85,4.93,5247,0
2005-09-26,4.8,4.97,4.8,4.97,2150,0
2005-09-27,5.19,5.19,4.83,4.83,20784,0
2005-09-28,4.84,4.95,4.84,4.9,8300,0
2005-09-29,5.08,5.19,5,5.14,32311,0
2005-09-30,5.2,5.2,4.9,4.96,6868,0
2005-10-03,5.02,5.05,4.9,4.9,9468,0
2005-10-04,4.91,4.98,4.91,4.98,1450,0
2005-10-05,5.01,5.01,4.51,4.96,7430,0
2005-10-06,4.82,4.82,4.61,4.63,11924,0
2005-10-07,4.68,4.75,4.65,4.66,10950,0
2005-10-10,4.67,4.74,4.61,4.62,8100,0
2005-10-11,4.62,4.7,4.62,4.7,2600,0
2005-10-12,4.7,4.75,4.52,4.56,11777,0
2005-10-13,4.5,4.6,4.5,4.59,5916,0
2005-10-14,4.95,4.95,4.56,4.56,7004,0
2005-10-17,4.6,4.7,4.21,4.5,15965,0
2005-10-18,4.31,4.69,4.31,4.57,9022,0
2005-10-19,4.52,4.7,4.5,4.69,9011,0
2005-10-20,4.69,4.75,4.42,4.53,7376,0
2005-10-21,4.48,4.75,4.45,4.75,4246,0
2005-10-24,4.69,4.69,4.45,4.58,3613,0
2005-10-25,4.61,4.61,4.5,4.61,2550,0
2005-10-26,4.63,4.75,4.62,4.7,8485,0
2005-10-27,4.75,4.75,4.7,4.7,4400,0
2005-10-28,4.7,4.9,4.7,4.71,2100,0
2005-10-31,4.9,4.94,4.33,4.51,21540,0
2005-11-01,4.37,4.65,4.37,4.6,4525,0
2005-11-02,4.74,4.74,4.41,4.51,13659,0
2005-11-03,4.5,4.69,4.44,4.44,5287,0
2005-11-04,4.51,4.51,4.5,4.5,1913,0
2005-11-07,4.5,4.65,4.5,4.56,5439,0
2005-11-08,4.74,5.35,4.5,4.75,5406,0
2005-11-09,4.52,4.83,4.5,4.83,8000,0
2005-11-10,4.7,4.94,4.7,4.94,2700,0
2005-11-11,4.82,5.08,4.81,5.05,9876,0
2005-11-14,5.07,5.1,4.65,4.93,17085,0
2005-11-15,4.9,4.9,4.9,4.9,200,0
2005-11-16,5,5.2,4.9,5.17,8675,0
2005-11-17,5.2,5.2,4.84,5.2,9089,0
2005-11-18,5,5,4.44,4.47,102073,0
2005-11-21,4.47,4.62,4.47,4.53,6962,0
2005-11-22,4.59,4.59,4.49,4.55,16105,0
2005-11-23,4.55,4.57,4.5,4.52,19318,0
2005-11-25,4.57,4.57,4.4,4.4,11061,0
2005-11-28,4.39,4.39,4.26,4.3,24067,0
2005-11-29,4.5,4.5,4.3,4.3,3450,0
2005-11-30,4.37,4.47,4.31,4.35,10255,0
2005-12-01,4.49,4.5,4.43,4.43,4316,0
2005-12-02,4.32,4.62,4.32,4.59,10935,0
2005-12-05,4.45,4.59,4.45,4.48,3400,0
2005-12-06,4.45,4.5,4.27,4.27,6200,0
2005-12-07,4.28,4.4,4.17,4.25,8400,0
2005-12-08,4.29,4.4,4.19,4.24,7000,0
2005-12-09,4,4.2,4,4.06,36760,0
2005-12-12,4.24,4.24,4.06,4.1,7308,0
2005-12-13,3.9,4.1,3.89,4.05,15560,0
2005-12-14,4.13,4.13,3.92,3.96,13028,0
2005-12-15,3.92,4.02,3.85,3.85,9600,0
2005-12-16,4.05,4.15,3.85,4.12,22800,0
2005-12-19,4.31,4.31,4.16,4.23,30092,0
2005-12-20,4.42,4.42,4.23,4.3,19761,0
2005-12-21,4.21,4.3,4.17,4.2,8110,0
2005-12-22,4.25,4.25,4.1,4.15,21910,0
2005-12-23,4.19,4.19,4.1,4.13,19068,0
2005-12-27,4.06,4.19,3.75,4.19,45200,0
2005-12-28,4.19,4.25,4.19,4.21,29323,0
2005-12-29,4.23,4.29,4.1,4.23,14933,0
2005-12-30,4.08,4.12,3.85,4.06,35046,0
2006-01-03,4.06,4.3,4.06,4.29,11419,0
2006-01-04,4.31,4.47,4.31,4.47,21235,0
2006-01-05,4.63,4.63,4.55,4.58,17745,0
2006-01-06,4.61,4.65,4.55,4.65,12755,0
2006-01-09,4.65,4.65,4.57,4.61,7971,0
2006-01-10,4.65,4.73,4.61,4.71,11832,0
2006-01-11,4.68,4.77,4.68,4.75,13481,0
2006-01-12,4.75,4.76,4.7,4.75,19635,0
2006-01-13,4.75,4.75,4.7,4.74,11626,0
2006-01-17,4.75,4.88,4.7,4.88,26255,0
2006-01-18,4.94,5.19,4.83,5.12,21861,0
2006-01-19,5.26,5.29,5.19,5.28,19382,0
2006-01-20,5.39,5.39,5.27,5.37,16284,0
2006-01-23,5.44,5.5,5.42,5.5,29555,0
2006-01-24,5.5,5.59,5.45,5.55,19176,0
2006-01-25,5.5,5.5,5.28,5.33,15960,0
2006-01-26,5.33,5.33,5.11,5.17,14435,0
2006-01-27,5.25,5.5,5.18,5.47,16724,0
2006-01-30,5.5,5.5,5.43,5.44,19619,0
2006-01-31,5.44,5.44,5.15,5.38,15080,0
2006-02-01,5.39,5.44,5.26,5.28,5500,0
2006-02-02,5.4,5.71,5.22,5.29,164168,0
2006-02-03,5.75,5.93,4.81,5.16,218342,0
2006-02-06,5.1,5.1,4.86,4.96,27911,0
2006-02-07,4.95,5.22,4.8,4.99,27088,0
2006-02-08,5,5.11,4.8,4.82,14410,0
2006-02-09,4.8,5,4.8,4.85,9415,0
2006-02-10,4.92,4.92,4.79,4.83,8700,0
2006-02-13,4.8,4.85,4.76,4.77,10770,0
2006-02-14,4.8,4.8,4.65,4.73,15265,0
2006-02-15,4.76,4.79,4.71,4.79,9345,0
2006-02-16,4.8,5.09,4.79,5.09,17114,0
2006-02-17,5.23,5.24,5.01,5.22,18099,0
2006-02-21,5.34,5.4,5.25,5.25,23666,0
2006-02-22,5.26,5.3,5.22,5.27,12500,0
2006-02-23,5.27,5.39,5.27,5.36,5495,0
2006-02-24,5.27,5.32,5.19,5.2,14589,0
2006-02-27,5.26,5.44,5.05,5.19,17085,0
2006-02-28,5.2,5.27,5.05,5.07,5600,0
2006-03-01,5.19,5.19,5.01,5.19,4300,0
2006-03-02,5.25,5.3,5.15,5.2,5490,0
2006-03-03,5.36,5.36,5.25,5.28,5785,0
2006-03-06,5.28,5.3,5.08,5.08,10819,0
2006-03-07,5.02,5.25,5,5.14,24210,0
2006-03-08,5.16,5.28,5.15,5.24,4580,0
2006-03-09,5.3,5.3,5.15,5.25,10145,0
2006-03-10,5.14,5.14,4.44,4.44,66399,0
2006-03-13,4.69,5,4.64,4.86,19953,0
2006-03-14,5.1,5.1,4.87,4.91,8689,0
2006-03-15,5.07,5.08,4.99,5,39141,0
2006-03-16,5,5.07,4.98,4.98,9850,0
2006-03-17,4.84,5.1,4.5,5.05,37147,0
2006-03-20,5.1,5.1,4.04,5.05,14473,0
2006-03-21,5.03,5.1,5.03,5.07,7084,0
2006-03-22,5.05,5.1,5.03,5.05,22004,0
2006-03-23,5.1,5.14,5.03,5.05,16239,0
2006-03-24,5.15,5.15,5.03,5.07,11550,0
2006-03-27,5.15,5.15,5.02,5.05,8800,0
2006-03-28,5.14,5.15,5.06,5.06,3837,0
2006-03-29,5.13,5.25,5.1,5.25,14621,0
2006-03-30,5.38,5.44,5.07,5.07,12188,0
2006-03-31,5.1,5.25,5.05,5.19,6107,0
2006-04-03,5.25,5.25,5.05,5.18,7827,0
2006-04-04,5.25,5.25,4.9,4.91,11242,0
2006-04-05,5,5.19,4.97,5.11,10217,0
2006-04-06,5.15,5.15,4.86,4.92,9375,0
2006-04-07,4.94,5.11,4.81,5.11,8200,0
2006-04-10,5.19,5.19,5.02,5.13,16830,0
2006-04-11,5.13,5.2,5.13,5.15,8400,0
2006-04-12,5.2,5.2,5.12,5.15,7948,0
2006-04-13,5.28,5.28,5.15,5.15,4385,0
2006-04-17,5.21,5.26,5.15,5.16,8617,0
2006-04-18,5.01,5.15,5,5.04,7130,0
2006-04-19,5,5.07,4.93,5.01,5623,0
2006-04-20,4.89,5.19,4.89,5.19,4640,0
2006-04-21,5.09,5.09,4.96,5,6900,0
2006-04-24,4.9,4.98,4.9,4.91,3384,0
2006-04-25,4.85,4.91,4.61,4.66,6465,0
2006-04-26,4.62,4.81,4.5,4.5,17856,0
2006-04-27,4.57,4.75,4.34,4.47,18943,0
2006-04-28,4.34,4.68,4.33,4.68,13027,0
2006-05-01,4.77,4.86,4.41,4.58,12688,0
2006-05-02,4.23,4.72,4.23,4.52,10360,0
2006-05-03,4.57,4.72,4.57,4.61,7100,0
2006-05-04,4.59,4.74,4.59,4.74,2134,0
2006-05-05,4.56,4.72,4.56,4.6,4305,0
2006-05-08,4.68,4.69,4.52,4.63,12908,0
2006-05-09,4.61,4.7,4.61,4.7,26790,0
2006-05-10,4.66,4.96,4.66,4.96,10404,0
2006-05-11,4.7,4.88,4.7,4.84,8125,0
2006-05-12,4.8,4.81,4.76,4.76,3700,0
2006-05-15,4.74,4.81,4.45,4.46,10260,0
2006-05-16,4.4,4.51,4.4,4.42,5825,0
2006-05-17,4.48,4.53,4.3,4.38,9325,0
2006-05-18,4.51,4.61,4.44,4.44,3587,0
2006-05-19,4.4,4.97,4.26,4.56,21050,0
2006-05-22,4.66,4.89,4.51,4.51,9878,0
2006-05-23,4.73,4.84,4.51,4.51,3822,0
2006-05-24,4.51,4.7,4.51,4.66,950,0
2006-05-25,4.51,4.57,4.42,4.47,8400,0
2006-05-26,4.41,4.57,4.4,4.42,3963,0
2006-05-30,4.42,4.55,4.25,4.33,3506,0
2006-05-31,4.35,4.47,4.2,4.29,11050,0
2006-06-01,4.48,4.48,4.34,4.35,400,0
2006-06-02,4.4,4.47,4.15,4.31,8800,0
2006-06-05,4.3,4.65,4.3,4.48,13463,0
2006-06-06,4.68,4.68,4.3,4.41,11075,0
2006-06-07,4.45,4.65,4.35,4.37,9760,0
2006-06-08,4.59,4.59,4.39,4.51,6080,0
2006-06-09,4.52,4.6,4.45,4.59,1600,0
2006-06-12,4.5,4.61,4.48,4.56,2300,0
2006-06-13,4.51,4.52,4.25,4.43,11381,0
2006-06-14,4.38,4.41,4.35,4.39,1350,0
2006-06-15,4.43,4.48,4.4,4.4,9080,0
2006-06-16,4.4,4.44,4.33,4.33,13734,0
2006-06-19,4.3,4.47,4.3,4.38,9740,0
2006-06-20,4.4,4.45,4.33,4.33,2250,0
2006-06-21,4.4,4.52,4.33,4.52,2225,0
2006-06-22,4.33,4.49,4.33,4.39,3401,0
2006-06-23,4.33,4.35,4.33,4.35,1011,0
2006-06-26,4.4,4.4,4.33,4.33,729,0
2006-06-27,4.33,4.33,4.2,4.26,9825,0
2006-06-28,4.25,4.3,4.25,4.25,1520,0
2006-06-29,4.16,4.33,4.02,4.2,2780,0
2006-06-30,4.2,4.2,4.04,4.1,3914,0
2006-07-03,4.25,4.25,4.25,4.25,1200,0
2006-07-05,4.06,4.18,4.06,4.17,5945,0
2006-07-06,4.22,4.22,4.03,4.08,8000,0
2006-07-07,4.09,4.19,4.04,4.08,8500,0
2006-07-10,4.03,4.15,4.03,4.04,6665,0
2006-07-11,4.05,4.1,4.04,4.1,1796,0
2006-07-12,4.1,4.16,4.03,4.06,12779,0
2006-07-13,4.02,4.12,4.02,4.03,2600,0
2006-07-14,4.02,4.02,4,4.01,3149,0
2006-07-17,4.01,4.01,4.01,4.01,500,0
2006-07-18,4.07,4.15,4.06,4.09,6531,0
2006-07-19,4,4.19,4,4.16,5325,0
2006-07-20,4.04,4.04,3.96,3.99,20392,0
2006-07-21,3.95,4.04,3.86,3.97,7399,0
2006-07-24,3.88,4.17,3.85,3.98,5000,0
2006-07-25,3.85,4,3.76,4,13607,0
2006-07-26,3.81,3.98,3.72,3.8,13100,0
2006-07-27,3.64,3.74,3.52,3.54,7600,0
2006-07-28,3.45,3.58,3.45,3.58,9100,0
2006-07-31,3.5,3.76,3.5,3.54,16940,0
2006-08-01,3.56,3.68,3.49,3.57,7449,0
2006-08-02,3.43,3.52,3.33,3.42,8531,0
2006-08-03,3.4,3.4,3.11,3.11,12603,0
2006-08-04,3.05,3.37,3.01,3.23,22503,0
2006-08-07,3.23,3.34,3.16,3.29,13722,0
2006-08-08,3.22,3.28,3.21,3.23,2037,0
2006-08-09,3.17,3.29,3.17,3.25,7690,0
2006-08-10,3.25,3.29,3.23,3.23,1600,0
2006-08-11,3.23,3.29,3.18,3.28,6583,0
2006-08-14,3.3,3.45,3.3,3.35,21500,0
2006-08-15,3.4,3.48,3.37,3.47,11520,0
2006-08-16,3.45,3.6,3.44,3.57,12150,0
2006-08-17,3.58,3.6,3.34,3.57,22709,0
2006-08-18,3.47,3.73,3.43,3.63,6045,0
2006-08-21,3.71,3.76,3.45,3.71,9690,0
2006-08-22,3.51,3.66,3.5,3.63,7599,0
2006-08-23,3.7,3.7,3.57,3.66,6370,0
2006-08-24,3.58,3.63,3.57,3.63,2400,0
2006-08-25,3.65,3.65,3.65,3.65,200,0
2006-08-28,3.75,3.75,3.7,3.7,5655,0
2006-08-29,3.71,3.71,3.7,3.7,8100,0
2006-08-30,3.65,3.65,3.36,3.4,15453,0
2006-08-31,3.4,3.45,3.34,3.35,4615,0
2006-09-01,3.4,3.56,3.4,3.53,12170,0
2006-09-05,3.6,3.6,3.35,3.35,11922,0
2006-09-06,3.27,3.45,3.25,3.25,13525,0
2006-09-07,3.53,3.53,3.28,3.29,21428,0
2006-09-08,3.28,3.52,3.28,3.36,6407,0
2006-09-11,3.52,3.52,3.4,3.48,4499,0
2006-09-12,3.41,3.59,3.41,3.41,9146,0
2006-09-13,3.35,3.51,3.35,3.47,5568,0
2006-09-14,3.48,3.48,3.35,3.48,9596,0
2006-09-15,3.38,3.43,3.38,3.43,1275,0
2006-09-18,3.37,3.5,3.32,3.35,9150,0
2006-09-19,3.45,3.45,3.36,3.41,1641,0
2006-09-20,3.4,3.45,3.3,3.34,6570,0
2006-09-21,3.28,3.38,3.28,3.37,1096,0
2006-09-22,3.28,3.35,3.28,3.3,1975,0
2006-09-25,3.28,3.43,3.23,3.23,11779,0
2006-09-26,3.22,3.41,3.22,3.41,13591,0
2006-09-27,3.42,3.47,3.42,3.47,2350,0
2006-09-28,3.3,3.45,3.27,3.35,2800,0
2006-09-29,3.41,3.47,3.41,3.42,6289,0
2006-10-02,3.01,3.44,3.01,3.06,5964,0
2006-10-03,3.08,3.43,3.08,3.1,27460,0
2006-10-04,3.08,3.15,3.05,3.14,25076,0
2006-10-05,3.24,3.34,3.1,3.25,24784,0
2006-10-06,3.31,3.37,3.24,3.37,5511,0
2006-10-09,3.35,3.37,3.3,3.34,5865,0
2006-10-10,3.32,3.38,3.3,3.31,2486,0
2006-10-11,3.39,3.4,3.22,3.32,7538,0
2006-10-12,3.31,3.39,3.31,3.38,3100,0
2006-10-13,3.33,3.37,3.23,3.36,7118,0
2006-10-16,3.27,3.44,3.27,3.44,6421,0
2006-10-17,3.39,3.45,3.39,3.4,6879,0
2006-10-18,3.27,3.39,3.27,3.3,5464,0
2006-10-19,3.32,3.44,3.31,3.4,9117,0
2006-10-20,3.45,3.48,3.15,3.34,16092,0
2006-10-23,3.27,3.42,3.25,3.26,13425,0
2006-10-24,3.16,3.35,3.16,3.21,8930,0
2006-10-25,3.2,3.34,3.2,3.26,23599,0
2006-10-26,3.23,3.45,3.22,3.24,13637,0
2006-10-27,3.22,3.23,3.15,3.17,2705,0
2006-10-30,3.14,3.23,3.12,3.23,6562,0
2006-10-31,3.24,3.24,3.15,3.19,5131,0
2006-11-01,3.19,3.24,3.19,3.22,5250,0
2006-11-02,3.24,3.24,3.19,3.24,3890,0
2006-11-03,3.19,3.29,3.19,3.27,8815,0
2006-11-06,3.2,3.28,3.18,3.18,7600,0
2006-11-07,3.24,3.28,3.23,3.28,6300,0
2006-11-08,3.18,3.26,3.18,3.24,3500,0
2006-11-09,3.18,3.19,3.11,3.15,8255,0
2006-11-10,3.26,3.3,3.11,3.22,12400,0
2006-11-13,3.25,3.3,3.11,3.3,23349,0
2006-11-14,3.29,4.79,3.29,4.07,449562,0
2006-11-15,4.36,4.39,3.76,3.9,75607,0
2006-11-16,3.94,4.06,3.65,3.65,29005,0
2006-11-17,3.61,4.27,3.61,4.11,80258,0
2006-11-20,4.32,4.32,4,4.19,31489,0
2006-11-21,4.15,4.21,4.02,4.12,24135,0
2006-11-22,4.08,4.5,4,4.13,90465,0
2006-11-24,4.16,5.23,4.15,4.77,398982,0
2006-11-27,4.71,4.94,4.35,4.47,62681,0
2006-11-28,4.48,4.6,4.31,4.31,25182,0
2006-11-29,4.4,4.42,4.12,4.2,27893,0
2006-11-30,4.16,4.19,4,4.09,33382,0
2006-12-01,4.09,4.12,3.94,3.96,14969,0
2006-12-04,3.96,4.15,3.96,4.1,14550,0
2006-12-05,4.02,4.53,3.97,4.18,83437,0
2006-12-06,4.21,4.31,4.09,4.1,18816,0
2006-12-07,4.11,4.17,4.02,4.09,16952,0
2006-12-08,4.1,4.19,4.02,4.07,4814,0
2006-12-11,4.04,4.18,4.04,4.18,11842,0
2006-12-12,4.15,4.15,4.04,4.05,11065,0
2006-12-13,4.14,4.2,4.07,4.19,24335,0
2006-12-14,4.2,4.36,4.13,4.2,36562,0
2006-12-15,4.34,4.34,4.06,4.27,46729,0
2006-12-18,4.33,4.39,4.27,4.31,16258,0
2006-12-19,4.28,4.38,4.23,4.28,28170,0
2006-12-20,4.38,4.82,4.38,4.68,72394,0
2006-12-21,4.6,4.78,4.45,4.47,25511,0
2006-12-22,4.54,4.59,4.42,4.5,13278,0
2006-12-26,4.51,4.51,4.3,4.37,17927,0
2006-12-27,4.47,4.69,4.38,4.43,20161,0
2006-12-28,4.5,4.69,4.5,4.56,10616,0
2006-12-29,4.56,5.23,4.56,4.96,134190,0
2007-01-03,5.4,5.4,4.81,5.09,148818,0
2007-01-04,5.2,5.35,5.09,5.27,58897,0
2007-01-05,5.22,5.22,5,5.18,34721,0
2007-01-08,5.18,5.4,5.18,5.3,21906,0
2007-01-09,5.32,5.32,5.2,5.22,30907,0
2007-01-10,5.2,5.29,5.2,5.23,15330,0
2007-01-11,5.25,5.3,5.15,5.19,21315,0
2007-01-12,5.11,5.3,5.11,5.24,23105,0
2007-01-16,5.32,5.47,5.25,5.4,51316,0
2007-01-17,5.34,5.35,5.25,5.29,10063,0
2007-01-18,5.27,5.36,5.27,5.31,22363,0
2007-01-19,5.32,5.42,5.32,5.32,14802,0
2007-01-22,5.34,5.36,5.32,5.33,32716,0
2007-01-23,5.37,5.37,5.32,5.33,27663,0
2007-01-24,5.38,5.38,5.21,5.22,33820,0
2007-01-25,5.28,5.28,5.14,5.15,2960,0
2007-01-26,5.12,5.16,5.05,5.11,5753,0
2007-01-29,5.1,5.3,5.1,5.27,31204,0
2007-01-30,5.26,5.3,5.14,5.14,4351,0
2007-01-31,5.16,5.29,5.1,5.22,27045,0
2007-02-01,5.16,5.21,5.05,5.1,10136,0
2007-02-02,5.12,5.25,5.11,5.2,32705,0
2007-02-05,4.69,5.29,4.69,5.24,13036,0
2007-02-06,5.25,5.29,5.17,5.21,13228,0
2007-02-07,5.25,5.3,5.21,5.26,22107,0
2007-02-08,5.3,5.3,5.25,5.27,6700,0
2007-02-09,5.31,5.31,5.19,5.25,9890,0
2007-02-12,5.21,5.28,5.06,5.27,22251,0
2007-02-13,5.31,5.31,5.18,5.21,3730,0
2007-02-14,5.28,5.35,5.16,5.24,10963,0
2007-02-15,4.85,4.85,4.42,4.61,61613,0
2007-02-16,4.67,4.75,4.67,4.73,13909,0
2007-02-20,4.77,4.9,4.77,4.85,10048,0
2007-02-21,4.86,4.87,4.57,4.6,13725,0
2007-02-22,4.8,4.89,4.8,4.89,20400,0
2007-02-23,4.89,4.9,4.84,4.89,4550,0
2007-02-26,4.9,4.98,4.86,4.88,16905,0
2007-02-27,4.97,4.97,4.84,4.85,37354,0
2007-02-28,4.94,4.94,4.85,4.85,30423,0
2007-03-01,4.85,4.9,4.83,4.83,24700,0
2007-03-02,4.8,4.9,4.7,4.8,10665,0
2007-03-05,4.8,4.9,4.8,4.82,8000,0
2007-03-06,4.88,4.88,4.81,4.85,8450,0
2007-03-07,4.81,4.86,4.8,4.85,4950,0
2007-03-08,4.88,4.88,4.8,4.8,12325,0
2007-03-09,4.75,4.75,4.42,4.43,15425,0
2007-03-12,4.34,4.35,4.17,4.17,8254,0
2007-03-13,4.09,4.14,4,4.02,22104,0
2007-03-14,4,4.13,4,4.1,4448,0
2007-03-15,4.1,4.1,3.95,3.98,8438,0
2007-03-16,3.85,3.97,3.81,3.86,11448,0
2007-03-19,3.89,3.95,3.82,3.83,14650,0
2007-03-20,3.8,3.88,3.78,3.82,10428,0
2007-03-21,3.77,4.4,3.77,3.93,22453,0
2007-03-22,3.92,4.33,3.92,4.3,12967,0
2007-03-23,4.37,4.44,4.32,4.37,3327,0
2007-03-26,4.31,4.45,4.25,4.25,12478,0
2007-03-27,4.25,4.41,4,4,15959,0
2007-03-28,3.93,4.22,3.92,3.96,10883,0
2007-03-29,3.96,4.19,3.91,4.01,7488,0
2007-03-30,4.05,4.09,3.91,4.09,10439,0
2007-04-02,4.08,4.16,4,4.12,7120,0
2007-04-03,4.16,4.16,4.01,4.13,5482,0
2007-04-04,4.1,4.25,4.04,4.09,4803,0
2007-04-05,4.05,4.26,3.9,3.92,7528,0
2007-04-09,3.87,4.08,3.86,4.05,6234,0
2007-04-10,4.05,4.05,4,4.05,1100,0
2007-04-11,4.02,4.15,4.01,4.12,9028,0
2007-04-12,4.01,4.08,4.01,4.02,1800,0
2007-04-13,4,4.05,4,4.04,2800,0
2007-04-16,4.01,4.08,4.01,4.06,11050,0
2007-04-17,4.06,4.1,4.05,4.1,11602,0
2007-04-18,4.1,4.15,4.1,4.1,4825,0
2007-04-19,4.06,4.14,4.05,4.06,8550,0
2007-04-20,4.1,4.1,4.01,4.06,13428,0
2007-04-23,4.03,4.15,4.02,4.05,8152,0
2007-04-24,4.06,4.12,4.06,4.12,5101,0
2007-04-25,4.06,4.16,4.06,4.16,4854,0
2007-04-26,4.13,4.15,4.06,4.07,8031,0
2007-04-27,3.75,4.08,3.75,4.01,6319,0
2007-04-30,4.01,4.12,4.01,4.11,9830,0
2007-05-01,3.99,4.04,3.8,3.85,7989,0
2007-05-02,3.82,3.99,3.81,3.92,4600,0
2007-05-03,3.87,3.95,3.87,3.88,5108,0
2007-05-04,3.98,3.99,3.83,3.87,6228,0
2007-05-07,3.7,3.85,3.7,3.84,16402,0
2007-05-08,3.81,3.87,3.8,3.84,8998,0
2007-05-09,3.85,3.98,3.85,3.98,9538,0
2007-05-10,3.99,4.15,3.94,4.15,6021,0
2007-05-11,4.14,4.14,4.13,4.14,500,0
2007-05-14,4.12,4.14,3.92,3.92,8900,0
2007-05-15,3.83,3.95,3.82,3.89,4833,0
2007-05-16,3.99,4.03,3.96,4.01,1400,0
2007-05-17,3.95,3.99,3.86,3.94,9639,0
2007-05-18,3.94,3.94,3.76,3.8,14027,0
2007-05-21,3.75,3.89,3.75,3.82,5468,0
2007-05-22,3.82,3.82,3.75,3.8,5092,0
2007-05-23,3.75,3.8,3.75,3.8,3270,0
2007-05-24,3.75,3.95,3.75,3.85,28343,0
2007-05-25,3.86,3.95,3.8,3.88,4750,0
2007-05-29,3.92,3.98,3.92,3.92,3800,0
2007-05-30,3.95,3.95,3.87,3.89,4999,0
2007-05-31,3.75,3.87,3.75,3.78,19564,0
2007-06-01,3.76,3.85,3.76,3.84,4603,0
2007-06-04,3.85,3.88,3.81,3.85,6500,0
2007-06-05,3.89,3.89,3.81,3.85,1100,0
2007-06-06,3.89,3.89,3.8,3.84,5884,0
2007-06-07,3.82,3.84,3.72,3.73,2270,0
2007-06-08,3.73,3.84,3.72,3.84,6100,0
2007-06-11,3.88,3.88,3.81,3.83,700,0
2007-06-12,3.81,3.81,3.76,3.77,4110,0
2007-06-13,3.87,3.87,3.72,3.72,11350,0
2007-06-14,3.75,3.79,3.75,3.79,450,0
2007-06-15,3.77,3.82,3.72,3.72,4904,0
2007-06-18,3.7,3.76,3.7,3.74,6590,0
2007-06-19,3.76,3.86,3.71,3.77,13703,0
2007-06-20,3.85,3.85,3.56,3.7,31935,0
2007-06-21,3.57,3.74,3.57,3.74,7600,0
2007-06-22,3.72,3.79,3.65,3.68,5069,0
2007-06-25,3.58,3.65,3.55,3.56,6823,0
2007-06-26,3.49,3.5,3.42,3.5,5647,0
2007-06-27,3.57,3.61,3.57,3.61,1600,0
2007-06-28,3.55,3.64,3.51,3.64,3255,0
2007-06-29,3.54,3.65,3.54,3.65,4800,0
2007-07-02,3.58,3.65,3.56,3.59,1023,0
2007-07-03,3.52,3.61,3.52,3.6,1300,0
2007-07-05,3.75,3.75,3.61,3.69,3053,0
2007-07-06,3.67,3.83,3.67,3.83,6950,0
2007-07-09,3.74,3.8,3.73,3.73,1635,0
2007-07-10,3.72,3.79,3.72,3.74,4335,0
2007-07-11,3.67,3.76,3.67,3.76,5100,0
2007-07-12,3.75,3.83,3.75,3.82,3400,0
2007-07-13,3.67,3.9,3.67,3.9,8324,0
2007-07-16,4,4,3.81,3.86,14740,0
2007-07-17,3.98,3.98,3.81,3.83,2400,0
2007-07-18,3.75,3.96,3.74,3.96,500,0
2007-07-19,4,4,3.85,3.85,3300,0
2007-07-20,3.77,3.83,3.74,3.83,4200,0
2007-07-23,3.73,3.8,3.65,3.8,3601,0
2007-07-24,3.76,3.76,3.59,3.59,4788,0
2007-07-25,3.49,3.57,3.48,3.49,5340,0
2007-07-26,3.35,3.52,3.21,3.36,19582,0
2007-07-27,3.37,3.49,3.32,3.32,4222,0
2007-07-30,3.27,3.54,3.21,3.44,17343,0
2007-07-31,3.43,3.43,3.3,3.43,9326,0
2007-08-01,3.34,3.35,3.21,3.27,3616,0
2007-08-02,3.23,3.34,3.22,3.34,2477,0
2007-08-03,3.28,3.3,3.18,3.26,9297,0
2007-08-06,3.27,3.67,3.25,3.44,14450,0
2007-08-07,3.36,3.49,3.15,3.41,21195,0
2007-08-08,3.33,3.35,2.71,2.84,40959,0
2007-08-09,2.62,2.83,2.61,2.8,24907,0
2007-08-10,2.73,3.18,2.73,3.13,20462,0
2007-08-13,2.99,3.07,2.76,2.95,18140,0
2007-08-14,2.9,3,2.7,2.78,6200,0
2007-08-15,2.77,2.77,2.7,2.73,3600,0
2007-08-16,2.68,2.83,2.55,2.75,18500,0
2007-08-17,2.62,2.68,2.29,2.6,14002,0
2007-08-20,2.52,2.67,2.45,2.5,33813,0
2007-08-21,2.46,2.5,2.46,2.5,14350,0
2007-08-22,2.57,2.58,2.41,2.42,11400,0
2007-08-23,2.34,2.45,2.32,2.4,6200,0
2007-08-24,2.4,2.47,2.4,2.46,2833,0
2007-08-27,2.45,2.46,2.35,2.45,5339,0
2007-08-28,2.41,2.45,2.4,2.41,4300,0
2007-08-29,2.42,2.44,2.41,2.44,7550,0
2007-08-30,2.38,2.42,2.37,2.4,21978,0
2007-08-31,2.4,2.43,2.38,2.4,2930,0
2007-09-04,2.34,2.42,2.34,2.36,7500,0
2007-09-05,2.33,2.46,2.33,2.4,4840,0
2007-09-06,2.41,2.41,2.4,2.4,625,0
2007-09-07,2.32,2.39,2.26,2.32,13792,0
2007-09-10,2.3,2.32,2.29,2.31,6352,0
2007-09-11,2.28,2.31,2.26,2.27,9725,0
2007-09-12,2.2,2.22,2.1,2.13,47554,0
2007-09-13,1.88,2.11,1.85,1.91,45056,0
2007-09-14,1.85,2.02,1.85,1.97,19148,0
2007-09-17,1.9,1.96,1.84,1.93,25092,0
2007-09-18,1.88,1.93,1.85,1.91,18026,0
2007-09-19,1.87,1.9,1.87,1.9,9800,0
2007-09-20,1.87,1.9,1.84,1.86,38065,0
2007-09-21,1.9,2.25,1.9,2.14,71477,0
2007-09-24,2.22,3.17,2.2,2.88,252313,0
2007-09-25,2.95,2.95,2.53,2.53,103171,0
2007-09-26,2.75,2.84,2.63,2.81,39529,0
2007-09-27,2.8,2.86,2.62,2.65,33338,0
2007-09-28,2.63,2.63,2.47,2.48,24494,0
2007-10-01,2.45,2.75,2.4,2.66,35991,0
2007-10-02,2.64,2.75,2.5,2.7,34475,0
2007-10-03,2.67,4.5,2.51,4.05,550922,0
2007-10-04,3.71,3.88,3.5,3.63,128191,0
2007-10-05,3.63,3.75,3.18,3.72,100800,0
2007-10-08,3.64,3.9,3.3,3.3,48311,0
2007-10-09,3.31,3.32,3.06,3.25,25742,0
2007-10-10,3.32,3.6,3.26,3.43,35476,0
2007-10-11,3.4,4.68,3.32,3.57,514875,0
2007-10-12,3.6,3.7,3.11,3.11,48480,0
2007-10-15,3.15,3.48,3.01,3.08,52963,0
2007-10-16,3.2,3.2,2.87,3.01,29875,0
2007-10-17,3,3.17,2.95,3.08,12870,0
2007-10-18,3.1,3.15,2.92,2.92,14835,0
2007-10-19,2.99,3,2.61,2.67,23064,0
2007-10-22,2.61,2.85,2.5,2.67,31170,0
2007-10-23,2.76,3.16,2.62,3.04,49734,0
2007-10-24,2.94,3.2,2.88,3.2,20588,0
2007-10-25,3.11,3.28,3.1,3.22,13570,0
2007-10-26,3.13,3.28,3.12,3.25,25171,0
2007-10-29,3.23,3.34,3.22,3.28,13609,0
2007-10-30,3.18,3.58,3.1,3.53,23156,0
2007-10-31,3.5,3.65,3.5,3.62,21740,0
2007-11-01,3.56,3.73,3.5,3.73,27840,0
2007-11-02,3.62,3.62,3.5,3.5,42516,0
2007-11-05,3.5,3.58,3.32,3.5,43779,0
2007-11-06,3.5,3.59,3.27,3.59,33899,0
2007-11-07,3.37,3.46,3.15,3.22,11235,0
2007-11-08,3.3,3.43,3.16,3.35,7700,0
2007-11-09,3.15,3.48,3.11,3.48,11767,0
2007-11-12,3.43,3.49,3.29,3.29,19196,0
2007-11-13,3.2,3.45,3.2,3.32,8625,0
2007-11-14,3.37,3.45,3.37,3.45,2900,0
2007-11-15,3.45,3.45,3.29,3.29,18980,0
2007-11-16,3.26,3.45,3.26,3.3,4700,0
2007-11-19,3.3,3.34,3.29,3.29,15525,0
2007-11-20,3.34,3.34,3.28,3.29,11418,0
2007-11-21,3.35,3.54,3.34,3.4,46814,0
2007-11-23,3.5,3.51,3.5,3.51,3992,0
2007-11-26,3.5,3.51,3.49,3.51,12821,0
2007-11-27,3.5,3.51,3.5,3.5,5458,0
2007-11-28,3.49,3.51,3.49,3.49,6301,0
2007-11-29,3.52,3.55,3.49,3.55,8093,0
2007-11-30,3.33,3.54,3.33,3.53,903,0
2007-12-03,3.33,3.36,3.12,3.36,5535,0
2007-12-04,3.35,3.41,3.26,3.26,800,0
2007-12-05,3.29,3.55,3.29,3.55,24249,0
2007-12-06,3.5,3.67,3.49,3.59,16910,0
2007-12-07,3.57,3.57,3.48,3.53,8286,0
2007-12-10,3.48,3.61,3.48,3.59,1650,0
2007-12-11,3.61,3.61,3.55,3.55,450,0
2007-12-12,3.49,3.6,3.42,3.58,1700,0
2007-12-13,3.46,3.55,3.46,3.54,400,0
2007-12-14,3.27,3.37,3.01,3.25,10073,0
2007-12-17,3.05,3.1,3.05,3.06,5258,0
2007-12-18,3,3.01,2.6,2.6,23185,0
2007-12-19,2.6,2.77,2.58,2.67,20125,0
2007-12-20,2.55,2.58,2.51,2.57,4400,0
2007-12-21,2.57,2.87,2.42,2.59,29465,0
2007-12-24,2.56,2.56,2.41,2.53,10293,0
2007-12-26,2.41,2.75,2.41,2.58,5203,0
2007-12-27,2.47,2.9,2.4,2.62,42217,0
2007-12-28,2.64,2.65,2.46,2.6,8983,0
2007-12-31,2.54,2.56,2.45,2.55,10646,0
2008-01-02,2.54,2.74,2.54,2.68,5390,0
2008-01-03,2.65,2.68,2.65,2.68,900,0
2008-01-04,2.61,2.68,2.45,2.63,6199,0
2008-01-07,2.46,2.58,2.24,2.45,5436,0
2008-01-08,2.47,2.7,2.45,2.67,16225,0
2008-01-09,2.7,2.89,2.63,2.82,2903,0
2008-01-10,2.8,3.09,2.8,3.02,12727,0
2008-01-11,3,3.09,3,3.07,11900,0
2008-01-14,2.61,2.87,2.61,2.76,3176,0
2008-01-15,2.8,2.8,2.79,2.79,600,0
2008-01-16,2.58,2.68,2.26,2.48,23008,0
2008-01-17,2.38,2.63,2.24,2.59,8609,0
2008-01-18,2.47,2.51,2.35,2.5,12095,0
2008-01-22,2,2.49,2,2.48,8027,0
2008-01-24,2.35,2.44,2.13,2.18,11913,0
2008-01-25,2.45,2.47,2.21,2.22,3560,0
2008-01-28,2.19,2.22,2.16,2.16,7800,0
2008-01-29,2.2,2.39,2.2,2.32,2400,0
2008-01-30,2.36,2.36,2.19,2.25,7000,0
2008-01-31,2.21,2.44,2.21,2.39,1700,0
2008-02-01,2.45,2.45,2.21,2.29,4336,0
2008-02-04,2.22,2.44,2.22,2.36,1938,0
2008-02-05,2.47,2.47,2.38,2.41,1100,0
2008-02-06,2.29,2.3,2.23,2.24,9498,0
2008-02-07,2.31,2.47,2.23,2.44,3310,0
2008-02-08,2.34,2.42,2.24,2.42,3417,0
2008-02-11,2.27,2.4,2.25,2.38,1905,0
2008-02-12,2.31,2.31,2.3,2.3,1400,0
2008-02-14,2.22,2.23,2.22,2.23,600,0
2008-02-15,2.23,2.23,2.16,2.2,1300,0
2008-02-19,2.2,2.2,2.08,2.08,3590,0
2008-02-20,2.07,2.27,2.07,2.16,3370,0
2008-02-21,2.25,2.33,2.05,2.25,5100,0
2008-02-22,2.08,2.33,2.08,2.29,799,0
2008-02-25,2.18,2.34,2.18,2.34,1700,0
2008-02-26,2.2,2.29,2.2,2.22,2361,0
2008-02-27,2.19,2.33,2.19,2.28,800,0
2008-02-28,2.23,2.24,2.17,2.21,1500,0
2008-02-29,2.16,2.24,2.15,2.24,122100,0
2008-03-03,2.13,2.24,2.13,2.21,2619,0
2008-03-04,2.18,2.19,2.13,2.13,800,0
2008-03-05,2.19,2.21,2.13,2.18,3700,0
2008-03-06,2.22,2.23,2.12,2.12,700,0
2008-03-07,2.23,2.23,2.17,2.2,7000,0
2008-03-10,2.08,2.19,2.02,2.02,2150,0
2008-03-11,2.02,2.15,2.01,2.15,17819,0
2008-03-12,2.13,2.25,2.13,2.25,1440,0
2008-03-13,2.2,2.27,2.2,2.25,10399,0
2008-03-14,2.2,2.21,2.2,2.21,400,0
2008-03-17,2.2,2.23,2.16,2.23,3311,0
2008-03-18,2.2,2.25,2.2,2.25,4200,0
2008-03-19,2.17,2.23,2.17,2.23,600,0
2008-03-20,2.17,2.17,2.08,2.08,1000,0
2008-03-24,2.16,2.23,2.16,2.2,1550,0
2008-03-25,2.08,2.23,2.05,2.23,1100,0
2008-03-27,2.13,2.24,2.13,2.24,1300,0
2008-03-28,2.21,2.21,2.12,2.16,6000,0
2008-03-31,2.26,2.35,2.07,2.07,26511,0
2008-04-01,2.07,2.25,2.07,2.17,4086,0
2008-04-02,2.18,2.21,2.01,2.03,12097,0
2008-04-03,2.04,2.23,2.03,2.07,3298,0
2008-04-04,2.17,2.19,2.08,2.1,4250,0
2008-04-07,2.05,2.17,2.05,2.17,603,0
2008-04-10,2.2,2.2,2.17,2.17,1297,0
2008-04-11,2.17,2.25,2.05,2.25,1943,0
2008-04-14,2.12,2.12,2.02,2.02,400,0
2008-04-15,2.22,2.25,2.07,2.13,850,0
2008-04-16,2.06,2.13,2.06,2.13,1600,0
2008-04-17,2,2.11,2,2.08,2550,0
2008-04-18,2.15,2.16,2.13,2.13,1500,0
2008-04-21,2.1,2.16,2.09,2.16,13469,0
2008-04-22,2.24,2.27,2.24,2.25,7431,0
2008-04-23,2.19,2.25,2.18,2.25,300,0
2008-04-24,2.26,2.27,2.26,2.27,4041,0
2008-04-25,2.27,2.27,2.26,2.27,3560,0
2008-04-28,2.19,2.26,2.18,2.26,600,0
2008-04-29,2.19,2.19,2.18,2.18,3526,0
2008-05-02,2.15,2.27,2.15,2.24,2280,0
2008-05-05,2.25,2.26,2.2,2.2,10260,0
2008-05-06,2.16,2.24,2.08,2.12,4000,0
2008-05-07,2.17,2.18,2.13,2.18,764,0
2008-05-08,2.16,2.19,2.16,2.19,250,0
2008-05-09,2.16,2.16,2.15,2.15,3300,0
2008-05-12,2.18,2.19,2.18,2.18,4500,0
2008-05-13,2.11,2.19,2.1,2.19,2300,0
2008-05-14,2.18,2.19,2.18,2.19,1100,0
2008-05-15,2.15,2.2,2.15,2.2,1258,0
2008-05-16,2.13,2.17,2.12,2.17,1100,0
2008-05-19,2.18,2.21,2.12,2.19,15500,0
2008-05-20,2.14,2.18,2.12,2.18,2600,0
2008-05-21,2.09,2.18,2.08,2.18,500,0
2008-05-23,2.1,2.1,2.09,2.09,300,0
2008-05-27,2.16,2.16,2.1,2.1,350,0
2008-05-28,2.12,2.12,2.12,2.12,700,0
2008-06-02,2.12,2.19,2.12,2.13,3400,0
2008-06-03,2.12,2.16,2.12,2.16,700,0
2008-06-04,2.12,2.16,2.12,2.15,1100,0
2008-06-05,2.15,2.18,2.09,2.1,2100,0
2008-06-06,2.16,2.19,2.16,2.19,500,0
2008-06-09,2.16,2.16,2.06,2.14,5900,0
2008-06-10,2.1,2.1,2.06,2.06,6300,0
2008-06-11,2.07,2.07,2,2.06,5535,0
2008-06-12,2.02,2.1,2.02,2.1,200,0
2008-06-13,2,2.1,2,2.01,1698,0
2008-06-16,2,2.09,2,2.09,750,0
2008-06-17,2.07,2.07,2,2,5450,0
2008-06-18,2.07,2.08,2.07,2.08,223,0
2008-06-20,2.01,2.04,1.95,1.97,14400,0
2008-06-23,1.95,2.07,1.95,2.04,900,0
2008-06-24,1.87,2.06,1.86,2.06,500,0
2008-06-25,1.91,2.02,1.86,2,5502,0
2008-06-30,2.05,2.08,2.05,2.08,9027,0
2008-07-01,1.91,2.07,1.91,2.05,3500,0
2008-07-02,2,2.05,2,2.05,816,0
2008-07-03,2,2,1.94,2,1784,0
2008-07-07,2,2,1.9,2,12650,0
2008-07-08,1.91,2,1.91,2,400,0
2008-07-09,2,2.08,2,2.05,9396,0
2008-07-11,2,2.08,2,2.08,7984,0
2008-07-14,2.08,2.08,2.08,2.08,500,0
2008-07-15,2.01,2.08,2.01,2.08,500,0
2008-07-16,2.08,2.08,2.06,2.06,450,0
2008-07-17,2.01,2.01,2.01,2.01,874,0
2008-07-18,2.06,2.06,2.01,2.01,2600,0
2008-07-21,2.01,2.06,2.01,2.06,6280,0
2008-07-22,1.92,2.04,1.91,2.04,5600,0
2008-07-23,2.02,2.05,2.02,2.05,2600,0
2008-07-24,2.02,2.05,2.02,2.05,250,0
2008-07-28,2.05,2.06,2.05,2.05,4727,0
2008-07-29,2.08,2.11,2.08,2.1,6551,0
2008-07-30,2.12,2.19,2.12,2.19,600,0
2008-07-31,2.14,2.23,2.12,2.23,2068,0
2008-08-04,2.04,2.23,2.04,2.23,5310,0
2008-08-06,2.1,2.13,2.04,2.13,2100,0
2008-08-07,2.1,2.22,2.1,2.22,5400,0
2008-08-08,2.2,2.23,2.2,2.2,1334,0
2008-08-12,2.25,2.4,2.25,2.4,4635,0
2008-08-13,2.3,2.3,2.3,2.3,367,0
2008-08-14,2.3,2.49,2.3,2.3,1700,0
2008-08-15,2.3,2.31,2.15,2.27,6300,0
2008-08-18,2.21,2.44,2.21,2.22,1400,0
2008-08-19,2.3,2.3,2.3,2.3,2000,0
2008-08-20,2.44,2.44,2.44,2.44,400,0
2008-08-21,2.4,2.45,2.4,2.45,2100,0
2008-08-27,2.24,2.24,2.2,2.2,2980,0
2008-08-28,2.3,2.3,2.28,2.3,1400,0
2008-08-29,2.29,2.44,2.25,2.25,6630,0
2008-09-02,2.25,2.32,2.25,2.32,1200,0
2008-09-04,2.27,2.37,2.25,2.37,3200,0
2008-09-11,2.38,2.4,2.23,2.34,2198,0
2008-09-12,2.22,2.41,2.2,2.41,1000,0
2008-09-15,2.21,2.35,2.2,2.35,1000,0
2008-09-16,2.15,2.15,0.03,1.3,112278,0
2008-09-17,1.33,1.69,1.33,1.4,20892,0
2008-09-18,1.43,1.46,1.25,1.44,6300,0
2008-09-19,1.6,1.65,1.5,1.6,6600,0
2008-09-22,1.55,1.55,1.5,1.5,6800,0
2008-09-23,1.5,1.5,1.45,1.45,5595,0
2008-09-24,1.4,1.4,1.21,1.38,4700,0
2008-09-25,1.26,1.45,1.26,1.45,2100,0
2008-09-26,1.22,1.45,1.22,1.45,1000,0
2008-09-29,1.26,1.45,0.95,1.45,6500,0
2008-10-01,1.28,1.3,1.1,1.25,5757,0
2008-10-02,1.27,1.39,1.27,1.37,2300,0
2008-10-03,1.28,1.37,1.27,1.37,1340,0
2008-10-06,1.28,1.28,1.1,1.2,17099,0
2008-10-07,1.21,1.21,1.21,1.21,15072,0
2008-10-08,0.94,1.16,0.92,1.16,1172,0
2008-10-09,1.02,1.17,1.01,1.16,2800,0
2008-10-10,1.1,1.1,1.01,1.01,12147,0
2008-10-13,1.09,1.09,1.03,1.03,500,0
2008-10-14,1.05,1.12,1.05,1.12,1400,0
2008-10-15,1.12,1.12,1.12,1.12,500,0
2008-10-16,1.1,1.18,1.1,1.16,8900,0
2008-10-20,1.05,1.2,1.05,1.19,12400,0
2008-10-21,1.25,1.25,1.13,1.14,3300,0
2008-10-22,1.18,1.19,1.01,1.01,5930,0
2008-10-23,1.04,1.1,0.92,1.07,4300,0
2008-10-24,1.01,1.15,0.93,1,9618,0
2008-10-27,1.03,1.03,0.99,0.99,1000,0
2008-10-28,1,1.01,0.92,1,12100,0
2008-10-29,0.96,0.96,0.93,0.93,857,0
2008-10-30,0.95,1.1,0.95,0.99,12700,0
2008-10-31,1.06,1.06,1.02,1.05,5718,0
2008-11-03,1.15,1.15,1.02,1.03,1500,0
2008-11-04,1.01,1.1,1,1.1,8591,0
2008-11-05,1.01,1.14,1,1.14,7743,0
2008-11-10,1.09,1.11,1.09,1.11,5417,0
2008-11-11,1.1,1.12,1.1,1.12,1900,0
2008-11-12,1,1.07,0.99,1.07,4800,0
2008-11-13,0.91,0.95,0.91,0.95,3900,0
2008-11-14,0.97,1.02,0.97,0.97,2100,0
2008-11-17,0.97,1.04,0.97,0.97,6500,0
2008-11-18,0.97,0.97,0.93,0.93,3100,0
2008-11-19,0.95,0.95,0.88,0.88,16000,0
2008-11-20,0.92,1,0.92,0.92,9200,0
2008-11-21,0.9,0.9,0.78,0.78,8400,0
2008-11-24,0.85,1.01,0.85,0.97,2700,0
2008-11-25,0.85,0.85,0.85,0.85,900,0
2008-11-26,0.86,0.89,0.74,0.89,9400,0
2008-11-28,0.85,0.85,0.85,0.85,185,0
2008-12-01,0.85,1.01,0.85,0.97,1800,0
2008-12-02,0.85,0.98,0.85,0.98,868,0
2008-12-03,0.85,0.9,0.64,0.7,17161,0
2008-12-04,0.65,0.75,0.64,0.75,5800,0
2008-12-08,0.82,0.82,0.65,0.8,11018,0
2008-12-09,0.72,0.83,0.72,0.82,3962,0
2008-12-11,0.71,0.76,0.71,0.76,3080,0
2008-12-12,0.81,0.81,0.81,0.81,110,0
2008-12-16,0.73,0.73,0.68,0.68,200,0
2008-12-17,0.69,0.83,0.68,0.76,12454,0
2008-12-19,0.68,0.68,0.68,0.68,3000,0
2008-12-22,0.08,0.68,0.08,0.63,7294,0
2008-12-23,0.63,0.63,0.63,0.63,2338,0
2008-12-26,0.64,0.69,0.64,0.69,200,0
2008-12-29,0.65,0.65,0.65,0.65,507,0
2008-12-30,0.63,0.63,0.63,0.63,5931,0
2008-12-31,0.64,0.7,0.63,0.63,2900,0
2009-01-05,0.7,0.74,0.7,0.74,600,0
2009-01-06,0.9,0.9,0.9,0.9,1000,0
2009-01-09,0.91,0.95,0.91,0.95,9000,0
2009-01-12,0.9,0.9,0.9,0.9,500,0
2009-01-13,0.99,1.03,0.99,1.02,8176,0
2009-01-15,0.89,0.89,0.88,0.88,8400,0
2009-01-16,0.88,0.9,0.88,0.88,4638,0
2009-01-20,1.01,1.02,1,1,4600,0
2009-01-21,0.95,0.95,0.95,0.95,350,0
2009-01-22,0.96,0.96,0.96,0.96,130,0
2009-01-23,0.86,1.03,0.86,1.03,2436,0
2009-01-26,1,1,1,1,1057,0
2009-01-27,0.95,0.95,0.95,0.95,1000,0
2009-01-28,0.85,0.85,0.85,0.85,700,0
2009-01-29,1.01,1.01,1.01,1.01,1000,0
2009-02-04,1.03,1.03,1.03,1.03,200,0
2009-02-09,0.9,1,0.85,0.85,5250,0
2009-02-11,0.9,0.9,0.9,0.9,1900,0
2009-02-12,0.9,0.9,0.9,0.9,500,0
2009-02-13,0.85,0.99,0.85,0.99,2337,0
2009-02-17,0.9,1.05,0.9,1.05,1627,0
2009-02-18,0.85,0.88,0.8,0.88,9099,0
2009-02-19,0.88,1.36,0.88,1.36,740,0
2009-02-20,0.9,0.9,0.89,0.89,500,0
2009-02-24,0.91,0.91,0.91,0.91,250,0
2009-02-25,0.91,0.91,0.9,0.9,2500,0
2009-02-26,0.93,0.93,0.93,0.93,1000,0
2009-02-27,1,1.06,1,1,2450,0
2009-03-02,0.93,0.93,0.75,0.75,18900,0
2009-03-03,0.95,0.95,0.8,0.82,1060,0
2009-03-04,0.82,0.82,0.82,0.82,392,0
2009-03-05,0.92,0.92,0.82,0.82,3249,0
2009-03-06,0.82,0.82,0.82,0.82,200,0
2009-03-09,1,1,0.82,0.82,1384,0
2009-03-10,0.82,0.82,0.82,0.82,200,0
2009-03-11,0.85,0.85,0.85,0.85,100,0
2009-03-12,1,1.04,0.85,0.97,3900,0
2009-03-13,1,1,0.97,0.97,3500,0
2009-03-16,0.97,1.03,0.97,0.97,3500,0
2009-03-17,0.97,0.97,0.97,0.97,3000,0
2009-03-18,0.86,0.86,0.86,0.86,200,0
2009-03-19,0.86,1,0.86,0.95,6067,0
2009-03-20,0.94,0.94,0.94,0.94,2600,0
2009-03-23,0.94,0.94,0.94,0.94,100,0
2009-03-26,1,1.05,1,1.05,5116,0
2009-03-27,1.14,1.14,0.92,0.92,350,0
2009-03-30,0.98,0.98,0.98,0.98,100,0
2009-03-31,0.92,0.92,0.92,0.92,100,0
2009-04-01,0.98,0.98,0.9,0.91,3700,0
2009-04-02,0.94,0.94,0.94,0.94,2950,0
2009-04-03,0.83,1.13,0.83,1.1,1600,0
2009-04-06,0.94,1.1,0.93,1.1,1500,0
2009-04-07,1.07,1.13,0.99,1.12,2601,0
2009-04-08,1.03,1.12,1.03,1.12,901,0
2009-04-09,0.96,0.96,0.95,0.95,1100,0
2009-04-13,1.2,1.23,1.07,1.11,15960,0
2009-04-14,1.13,1.25,1.13,1.25,300,0
2009-04-15,1.15,1.28,1.15,1.15,2076,0
2009-04-16,1.13,1.2,0.96,1.2,1860,0
2009-04-17,0.99,1.19,0.98,1.19,1500,0
2009-04-20,1.18,1.35,1.18,1.35,4174,0
2009-04-21,1.35,1.35,1.08,1.16,3410,0
2009-04-22,1.2,1.2,1.2,1.2,100,0
2009-04-24,1.15,1.26,1.15,1.26,420,0
2009-04-30,1.3,1.3,1.29,1.29,1900,0
2009-05-01,1.2,1.2,1.2,1.2,1500,0
2009-05-04,1.2,1.22,1.1,1.22,12100,0
2009-05-05,1.1,1.2,1.1,1.2,2170,0
2009-05-06,1.05,1.2,1.05,1.2,600,0
2009-05-18,1.2,1.2,1.05,1.05,2400,0
2009-05-19,1.06,1.06,1.06,1.06,700,0
2009-05-20,1.06,1.06,1.06,1.06,2800,0
2009-05-22,1.04,1.06,0.98,1.06,900,0
2009-05-27,1.06,1.2,1.06,1.2,3430,0
2009-05-29,1.18,1.18,1.04,1.18,804,0
2009-06-02,1.02,1.09,1.02,1.09,1300,0
2009-06-03,1.18,1.18,1.06,1.18,1504,0
2009-06-04,1.06,1.18,1.04,1.18,9637,0
2009-06-05,1.07,1.17,1.05,1.17,17100,0
2009-06-08,1.05,1.06,1,1.06,10500,0
2009-06-09,1.05,1.15,1.01,1.15,16421,0
2009-06-10,1.06,1.07,1.05,1.05,3200,0
2009-06-11,1.1,1.1,0.9,1.05,10000,0
2009-06-12,1.05,1.05,1,1.05,11059,0
2009-06-15,1.05,1.05,1.05,1.05,2766,0
2009-06-17,1,1.1,0.92,1.1,2500,0
2009-06-18,1.07,1.07,1.07,1.07,1000,0
2009-06-19,1.14,1.14,0.97,0.97,700,0
2009-06-22,1.15,1.18,1.01,1.09,20254,0
2009-06-23,1.1,1.1,1.03,1.03,4493,0
2009-06-24,1.1,1.1,1.1,1.1,500,0
2009-06-26,1.01,1.1,0.98,1.09,900,0
2009-06-29,0.87,1.08,0.87,1.08,8949,0
2009-06-30,1.1,1.1,1,1.05,22277,0
2009-07-01,0.99,1.1,0.99,1.1,6400,0
2009-07-06,1.05,1.1,1.02,1.1,16648,0
2009-07-07,1.07,1.07,1.02,1.02,1799,0
2009-07-08,1.02,1.05,1.02,1.05,4800,0
2009-07-09,1,1.05,0.82,1.05,5300,0
2009-07-13,0.96,1.05,0.95,1.05,8399,0
2009-07-14,1.05,1.09,1.05,1.09,1000,0
2009-07-15,1.08,1.08,1.08,1.08,2000,0
2009-07-16,1.01,1.1,0.97,1.04,11726,0
2009-07-17,1.08,1.08,1.08,1.08,2300,0
2009-07-20,1.15,1.18,1.1,1.17,10004,0
2009-07-21,1.1,1.17,1.05,1.17,900,0
2009-07-22,1.03,1.05,1.03,1.05,3349,0
2009-07-23,1.03,1.04,1.02,1.02,600,0
2009-07-24,1.02,1.13,1.02,1.13,3600,0
2009-07-27,1.13,1.13,1.06,1.13,7300,0
2009-07-28,1.11,1.12,1.05,1.05,16882,0
2009-07-29,1.1,1.15,1.05,1.05,2800,0
2009-07-30,1.17,1.17,1.17,1.17,1000,0
2009-07-31,1.17,1.17,1.12,1.12,3800,0
2009-08-03,1.1,1.12,1.1,1.12,6900,0
2009-08-04,1.18,1.24,1.07,1.07,11830,0
2009-08-05,1.28,1.28,1.06,1.07,2299,0
2009-08-06,1.12,1.23,1.12,1.23,2179,0
2009-08-07,1.23,1.23,1.23,1.23,0,0
2009-08-10,1.1,1.1,1.1,1.1,2000,0
2009-08-11,1.05,1.21,1.05,1.21,1250,0
2009-08-12,1.21,1.21,1.21,1.21,0,0
2009-08-13,1.21,1.21,1.21,1.21,0,0
2009-08-14,1.25,1.25,1.06,1.14,4456,0
2009-08-17,1.1,1.1,1.05,1.05,5832,0
2009-08-18,1.16,1.2,1.16,1.2,4250,0
2009-08-19,1.25,1.25,1.25,1.25,1300,0
2009-08-21,1.2,1.24,1.2,1.24,4942,0
2009-08-24,1.2,1.25,1.2,1.25,6900,0
2009-08-25,1.25,1.25,1.25,1.25,0,0
2009-08-27,1.26,1.26,1.16,1.16,2500,0
2009-08-28,1.24,1.36,1.24,1.36,6700,0
2009-08-31,1.35,1.42,1.26,1.26,4725,0
2009-09-01,1.21,1.38,1.16,1.38,6755,0
2009-09-02,1.25,1.39,1.2,1.32,6079,0
2009-09-03,1.35,1.35,1.35,1.35,5700,0
2009-09-04,1.36,1.36,1.35,1.35,1400,0
2009-09-09,1.36,1.36,1.36,1.36,175,0
2009-09-15,1.26,1.35,1.23,1.3,2830,0
2009-09-16,1.23,1.36,1.2,1.34,3200,0
2009-09-17,1.36,1.36,1.36,1.36,2000,0
2009-09-18,1.36,1.36,1.36,1.36,1522,0
2009-09-21,1.36,1.36,1.36,1.36,1000,0
2009-09-22,1.25,1.3,1.24,1.3,1620,0
2009-09-23,1.31,1.31,1.31,1.31,700,0
2009-09-25,1.24,1.31,1.2,1.31,5800,0
2009-09-29,1.27,1.27,1.19,1.19,2600,0
2009-09-30,1.17,1.23,1.11,1.23,8958,0
2009-10-01,1.25,1.36,1.23,1.32,4200,0
2009-10-02,1.1,1.32,1.06,1.32,4100,0
2009-10-05,1.18,1.35,1.18,1.35,2200,0
2009-10-06,1.34,1.35,1.34,1.35,1287,0
2009-10-07,1.21,1.21,1.21,1.21,500,0
2009-10-08,1.29,1.3,1.29,1.3,3745,0
2009-10-09,1.35,1.36,1.35,1.36,1000,0
2009-10-12,1.36,1.37,1.33,1.37,4800,0
2009-10-14,1.3,1.36,1.3,1.36,1000,0
2009-10-15,1.25,1.3,1.25,1.3,1200,0
2009-10-16,1.36,1.36,1.36,1.36,2619,0
2009-10-19,1.37,1.37,1.37,1.37,1200,0
2009-10-20,1.33,1.36,1.33,1.36,1700,0
2009-10-21,1.28,1.34,1.16,1.34,4300,0
2009-10-26,1.32,1.32,1.32,1.32,300,0
2009-10-29,1.2,1.29,1.2,1.28,2377,0
2009-11-04,1.18,1.27,1.05,1.27,5850,0
2009-11-05,1.15,1.26,1.15,1.26,2490,0
2009-11-11,0.78,1.31,0.78,1.31,4500,0
2009-11-17,1.16,1.17,1.02,1.02,8617,0
2009-11-18,1.19,1.23,1.15,1.15,7085,0
2009-11-19,1.12,1.12,1.09,1.09,3400,0
2009-11-20,1.19,1.19,1.09,1.09,4650,0
2009-11-23,1.06,1.08,1.06,1.08,2371,0
2009-11-24,1.06,1.06,1.02,1.02,1000,0
2009-11-25,1.12,1.13,1.12,1.12,5000,0
2009-11-30,1.1,1.11,0.98,1.11,10127,0
2009-12-01,1.07,1.08,0.99,1.08,7910,0
2009-12-02,1.08,1.08,1.01,1.07,3400,0
2009-12-03,1.07,1.07,1.06,1.06,2511,0
2009-12-04,1.03,1.07,1.03,1.07,2030,0
2009-12-07,1.03,1.06,1.02,1.02,2300,0
2009-12-08,1.02,1.02,1.02,1.02,470,0
2009-12-09,1.02,1.05,1.02,1.05,6976,0
2009-12-14,1,1,1,1,100,0
2009-12-15,0.98,0.98,0.94,0.98,1288,0
2009-12-16,1,1,0.97,0.97,1800,0
2009-12-17,0.98,1,0.98,0.99,8900,0
2009-12-21,0.95,0.96,0.95,0.95,2650,0
2009-12-22,0.94,1.01,0.93,1.01,3883,0
2009-12-24,0.97,0.98,0.97,0.98,143400,0
2009-12-28,0.97,1.05,0.96,1.05,51000,0
2009-12-29,1.02,1.02,1.02,1.02,311,0
2009-12-30,0.98,1.02,0.98,0.99,8341,0
2009-12-31,0.97,0.97,0.97,0.97,200,0
2010-01-04,0.63,1,0.63,0.84,27347,0
2010-01-05,0.94,0.97,0.86,0.9,3883,0
2010-01-06,0.99,1.13,0.96,0.96,8957,0
2010-01-07,1.03,1.03,0.95,0.95,825,0
2010-01-08,1.05,1.12,1.05,1.08,1500,0
2010-01-11,0.99,1.11,0.95,1.11,4901,0
2010-01-12,1.03,1.11,1.01,1.01,2200,0
2010-01-15,1.01,1.01,1.01,1.01,503,0
2010-01-19,1.01,1.05,1.01,1.05,900,0
2010-01-20,1.05,1.06,1.05,1.06,3500,0
2010-01-22,1.11,1.11,1.11,1.11,500,0
2010-01-26,1.05,1.05,1.05,1.05,3500,0
2010-01-27,1.04,1.09,0.97,1.03,6526,0
2010-01-28,1.02,1.02,1.02,1.02,400,0
2010-01-29,1,1,1,1,5000,0
2010-02-01,1,1.03,1,1.03,1501,0
2010-02-02,1.07,1.15,1.07,1.15,6957,0
2010-02-03,1.09,1.09,1.07,1.07,767,0
2010-02-08,1.02,1.07,1.02,1.07,4127,0
2010-02-09,1.06,1.07,1.04,1.07,1406,0
2010-02-10,1.04,1.04,1.01,1.02,4997,0
2010-02-17,1.08,1.15,1.04,1.15,1200,0
2010-02-22,1.15,1.15,0.96,0.96,4027,0
2010-02-23,1.04,1.04,1.04,1.04,1000,0
2010-02-24,1.02,1.02,1.02,1.02,2200,0
2010-02-26,1.03,1.05,1.03,1.05,4627,0
2010-03-01,1.07,1.07,1.03,1.03,530,0
2010-03-02,1.03,1.03,1.03,1.03,225,0
2010-03-03,1.08,1.08,1.08,1.08,470,0
2010-03-04,1.04,1.04,1.03,1.04,6533,0
2010-03-05,1.08,1.08,1.08,1.08,1630,0
2010-03-08,1.12,1.15,1.12,1.15,2489,0
2010-03-10,1.09,1.09,1.09,1.09,300,0
2010-03-12,1.14,1.14,1.08,1.08,689,0
2010-03-17,1.15,1.15,1.15,1.15,2000,0
2010-03-18,1.09,1.09,1.09,1.09,600,0
2010-03-19,1.1,1.16,1.1,1.16,1400,0
2010-03-24,1.12,1.15,1.12,1.15,465,0
2010-03-25,1.08,1.2,1.08,1.12,16307,0
2010-03-26,1.08,1.08,1.08,1.08,800,0
2010-03-29,1.08,1.08,1.08,1.08,1208,0
2010-03-30,1.1,1.1,1.08,1.08,400,0
2010-03-31,1.08,1.2,1.08,1.2,13978,0
2010-04-05,1.15,1.33,1.15,1.33,15603,0
2010-04-06,1.2,1.27,1.1,1.27,2350,0
2010-04-07,1.27,1.27,1.27,1.27,100,0
2010-04-08,1.12,1.15,1.12,1.15,1950,0
2010-04-09,1.15,1.26,1.15,1.26,1000,0
2010-04-12,1.28,1.28,1.28,1.28,456,0
2010-04-16,1.23,1.23,1.23,1.23,375,0
2010-04-19,1.13,1.13,1.13,1.13,1024,0
2010-04-21,1.1,1.1,1.1,1.1,200,0
2010-04-22,1.22,1.22,1.22,1.22,450,0
2010-04-23,1.27,1.27,1.27,1.27,500,0
2010-04-29,1.18,1.26,1.15,1.26,3058,0
2010-05-03,1.15,1.15,1.15,1.15,100,0
2010-05-05,1.21,1.21,1.21,1.21,200,0
2010-05-06,1.15,1.23,1.15,1.23,350,0
2010-05-07,1.15,1.2,1.15,1.2,4300,0
2010-05-10,1.15,1.15,1.11,1.11,9200,0
2010-05-11,1.15,1.15,1.11,1.11,2005,0
2010-05-13,1.18,1.28,1.13,1.13,11250,0
2010-05-14,1.14,1.14,1.06,1.06,10062,0
2010-05-17,1.12,1.14,1.12,1.14,1200,0
2010-05-18,1.12,1.12,1.12,1.12,3000,0
2010-05-19,1.27,1.27,1.09,1.09,458,0
2010-05-21,1.07,1.08,1.07,1.07,1900,0
2010-05-24,1.07,1.07,1.07,1.07,3100,0
2010-05-27,0.98,1.18,0.98,1.18,655,0
2010-05-28,1.05,1.11,0.98,1.11,2600,0
2010-06-04,1.1,1.1,1.03,1.09,700,0
2010-06-09,1.02,1.06,0.99,1.06,1100,0
2010-06-11,1.01,1.02,0.98,0.98,15400,0
2010-06-14,0.99,1.06,0.99,1.01,6809,0
2010-06-15,1,1.02,0.99,1,7200,0
2010-06-21,1.13,1.13,1.01,1.01,754,0
2010-06-22,1.08,1.09,1.07,1.09,2100,0
2010-06-23,1.09,1.09,1.01,1.01,200,0
2010-06-29,1.01,1.09,0.93,1.09,1418,0
2010-07-06,0.96,1.13,0.96,1.13,556,0
2010-07-13,1.08,1.1,1,1.08,1950,0
2010-07-15,1.08,1.1,0.86,0.92,15078,0
2010-07-16,0.93,0.93,0.92,0.92,2200,0
2010-07-19,0.92,0.98,0.92,0.98,1000,0
2010-07-21,0.92,1.08,0.92,1.08,349,0
2010-07-27,1,1,0.95,1,2518,0
2010-07-29,0.98,0.98,0.98,0.98,1782,0
2010-07-30,0.98,1,0.95,1,4200,0
2010-08-03,1.01,1.01,1.01,1.01,500,0
2010-08-05,0.95,1,0.92,1,3842,0
2010-08-06,0.99,1,0.99,1,3180,0
2010-08-09,1,1,1,1,860,0
2010-08-10,1,1,1,1,1540,0
2010-08-11,1.03,1.03,1.03,1.03,1964,0
2010-08-13,1.08,1.08,1.08,1.08,200,0
2010-08-17,0.95,1.09,0.94,1.09,4100,0
2010-08-18,1.09,1.09,0.95,0.95,2382,0
2010-08-19,0.99,0.99,0.95,0.96,5500,0
2010-08-20,0.96,1.03,0.96,0.96,2250,0
2010-08-23,0.98,1.11,0.96,1.01,5568,0
2010-08-24,1,1,0.96,0.96,1432,0
2010-08-26,0.96,1,0.96,0.96,2700,0
2010-08-27,0.95,0.99,0.95,0.96,4176,0
2010-08-30,1,1.1,1,1.03,5000,0
2010-09-01,1.1,1.1,1.1,1.1,500,0
2010-09-02,1.1,1.13,1.1,1.13,900,0
2010-09-03,1.04,1.1,1.03,1.03,1300,0
2010-09-07,1.13,1.18,1.11,1.11,5224,0
2010-09-08,1.05,1.12,1.05,1.12,1700,0
2010-09-09,1.1,1.18,1.1,1.18,400,0
2010-09-10,1.17,1.17,1.13,1.13,400,0
2010-09-13,1.19,1.43,1.19,1.22,4391,0
2010-09-16,1.24,1.36,1.23,1.23,5600,0
2010-09-17,1.33,1.43,1.33,1.4,10992,0
2010-09-20,1.4,1.48,1.4,1.4,8525,0
2010-09-21,1.4,1.43,1.4,1.43,6898,0
2010-09-22,1.25,1.43,1.25,1.38,4600,0
2010-09-23,1.37,1.38,1.37,1.38,5680,0
2010-09-24,1.4,1.4,1.38,1.38,3550,0
2010-09-27,1.48,1.48,1.38,1.38,4836,0
2010-09-28,1.36,1.44,1.36,1.36,4799,0
2010-09-29,1.38,1.38,1.38,1.38,440,0
2010-09-30,1.38,1.48,1.38,1.42,1775,0
2010-10-04,1.36,1.36,1.35,1.35,600,0
2010-10-05,1.35,1.42,1.34,1.41,7500,0
2010-10-08,1.35,1.35,1.31,1.35,1473,0
2010-10-11,1.35,1.35,1.35,1.35,1000,0
2010-10-12,1.39,1.39,1.39,1.39,282,0
2010-10-13,1.4,1.42,1.4,1.41,1850,0
2010-10-18,1.39,1.75,1.39,1.75,13284,0
2010-10-19,1.74,1.74,1.6,1.63,7078,0
2010-10-20,1.63,1.72,1.61,1.66,1831,0
2010-10-21,1.65,1.65,1.61,1.61,2900,0
2010-10-22,1.61,1.61,1.47,1.47,2200,0
2010-10-25,1.47,1.47,1.46,1.47,1800,0
2010-10-27,1.43,1.43,1.43,1.43,600,0
2010-10-29,1.45,1.66,1.36,1.61,6527,0
2010-11-01,1.57,1.57,1.57,1.57,800,0
2010-11-03,1.57,1.57,1.38,1.39,2000,0
2010-11-04,1.4,1.4,1.4,1.4,200,0
2010-11-05,1.4,1.4,1.4,1.4,2000,0
2010-11-08,1.4,1.4,1.36,1.38,6724,0
2010-11-09,1.4,1.41,1.36,1.38,5650,0
2010-11-10,1.36,1.4,1.15,1.4,19183,0
2010-11-11,1.38,1.4,1.25,1.39,5059,0
2010-11-12,1.3,1.31,1.26,1.26,2558,0
2010-11-15,1.35,1.35,1.28,1.28,4302,0
2010-11-17,1.29,1.31,1.25,1.29,29150,0
2010-11-18,1.31,1.57,1.27,1.46,5332,0
2010-11-19,1.46,1.46,1.46,1.46,210,0
2010-11-22,1.42,1.42,1.42,1.42,100,0
2010-11-23,1.41,1.55,1.41,1.55,1378,0
2010-11-24,1.65,1.69,1.64,1.66,8309,0
2010-11-30,1.7,1.7,1.59,1.6,5650,0
2010-12-01,1.6,1.6,1.47,1.47,975,0
2010-12-02,1.74,1.74,1.51,1.67,4395,0
2010-12-06,1.5,1.66,1.5,1.52,532,0
2010-12-08,1.67,1.67,1.51,1.51,766,0
2010-12-09,1.66,1.67,1.52,1.52,410,0
2010-12-14,1.51,1.51,1.5,1.51,400,0
2010-12-15,1.52,1.52,1.5,1.5,3440,0
2010-12-16,1.5,1.51,1.5,1.5,867,0
2010-12-17,1.51,1.51,1.5,1.5,500,0
2010-12-21,1.52,1.66,1.31,1.66,4915,0
2010-12-22,1.4,1.65,1.39,1.47,705,0
2010-12-23,1.49,1.58,1.47,1.47,1165,0
2010-12-27,1.48,1.48,1.45,1.45,400,0
2010-12-28,1.52,1.52,1.45,1.45,1800,0
2010-12-29,1.39,1.39,1.25,1.31,4299,0
2010-12-30,1.36,1.36,1.28,1.34,1400,0
2010-12-31,1.3,1.38,1.28,1.38,7255,0
2011-01-03,1.39,1.4,1.3,1.4,1270,0
2011-01-04,1.41,1.41,1.41,1.41,500,0
2011-01-07,1.38,1.5,1.33,1.5,8935,0
2011-01-10,1.69,1.69,1.59,1.59,651,0
2011-01-11,1.57,1.62,1.56,1.62,5690,0
2011-01-12,1.68,1.75,1.68,1.69,10788,0
2011-01-13,1.69,1.69,1.69,1.69,3850,0
2011-01-14,1.62,1.76,1.62,1.64,4293,0
2011-01-18,1.64,1.82,1.64,1.82,11600,0
2011-01-19,1.82,1.82,1.77,1.77,335,0
2011-01-20,1.63,1.93,1.61,1.75,2480,0
2011-01-21,1.81,1.81,1.77,1.79,2600,0
2011-01-24,1.93,1.93,1.61,1.61,1351,0
2011-01-25,1.84,1.92,1.78,1.8,5837,0
2011-01-26,1.94,1.94,1.85,1.85,13221,0
2011-01-27,1.89,1.9,1.7,1.88,1100,0
2011-01-28,1.88,1.9,1.88,1.9,5275,0
2011-01-31,1.81,1.81,1.81,1.81,195,0
2011-02-01,1.67,1.89,1.67,1.68,8560,0
2011-02-02,1.6,1.8,1.6,1.8,400,0
2011-02-03,1.81,1.94,1.62,1.94,15222,0
2011-02-04,2,2.15,1.98,2.01,8937,0
2011-02-07,2.04,2.15,2,2.04,2982,0
2011-02-08,2.15,2.15,2.01,2.01,8950,0
2011-02-09,2.03,2.1,2.01,2.1,1500,0
2011-02-10,2.14,2.15,2.1,2.11,7395,0
2011-02-11,2.15,2.3,2.03,2.15,20406,0
2011-02-14,2.24,2.24,2.04,2.1,3600,0
2011-02-15,2.12,2.39,2.12,2.34,27026,0
2011-02-16,2.43,2.44,2.19,2.23,9614,0
2011-02-17,2.33,2.33,2.16,2.3,14588,0
2011-02-18,2.3,2.3,2.28,2.3,600,0
2011-02-22,2.11,2.3,2.11,2.22,5540,0
2011-02-23,2.16,2.25,1.86,2.2,15068,0
2011-02-24,2,2.35,2,2.3,6965,0
2011-02-25,2.25,2.31,2.09,2.31,4100,0
2011-02-28,2.3,2.39,2.19,2.19,6123,0
2011-03-01,2.37,2.37,2.32,2.32,600,0
2011-03-02,2.33,2.35,2.22,2.22,2700,0
2011-03-03,2.36,2.36,2.22,2.3,4950,0
2011-03-04,2.3,2.36,2.3,2.36,860,0
2011-03-07,2.36,2.36,2.31,2.31,550,0
2011-03-08,2.31,2.37,2.19,2.32,9648,0
2011-03-09,2.36,2.36,2.19,2.19,1100,0
2011-03-10,2.35,2.35,2.19,2.25,2729,0
2011-03-11,2.2,2.2,2.19,2.19,556,0
2011-03-14,2.14,2.19,2.06,2.06,1400,0
2011-03-15,2.08,2.08,1.81,1.91,6294,0
2011-03-16,1.8,1.96,1.8,1.96,1939,0
2011-03-17,1.97,1.97,1.97,1.97,100,0
2011-03-21,1.91,2.17,1.82,2.12,6710,0
2011-03-22,2.19,2.36,2.16,2.36,7625,0
2011-03-23,2.35,2.35,2.08,2.24,2239,0
2011-03-25,2.11,2.18,2.03,2.1,7607,0
2011-03-28,2.05,2.05,2.04,2.04,1500,0
2011-03-29,2.04,2.04,1.88,1.92,2100,0
2011-03-30,2.04,2.24,1.9,2.2,10272,0
2011-03-31,2.26,2.26,2.24,2.24,600,0
2011-04-01,1.99,2.21,1.99,2.01,7054,0
2011-04-04,2.08,2.08,1.97,2.08,2095,0
2011-04-05,2.16,2.17,2.1,2.1,1680,0
2011-04-07,2.08,2.08,2.08,2.08,1990,0
2011-04-08,2.01,2.37,2.01,2.37,6150,0
2011-04-11,2.16,2.16,2.13,2.15,1600,0
2011-04-12,2.15,2.23,2.15,2.23,400,0
2011-04-14,2.09,2.09,2.09,2.09,552,0
2011-04-15,2.2,2.21,2.14,2.21,2089,0
2011-04-18,2.06,2.19,2.01,2.1,6700,0
2011-04-19,2.01,2.02,1.96,2,5194,0
2011-04-20,2,2.11,2,2.1,1047,0
2011-04-21,2.01,2.17,2.01,2.17,3500,0
2011-04-25,2.03,2.15,2,2,18319,0
2011-04-26,2,2,1.91,1.97,7670,0
2011-04-27,1.95,1.98,1.95,1.95,600,0
2011-04-28,2,2,1.95,1.95,2341,0
2011-05-02,1.9,2.31,1.75,2.19,25050,0
2011-05-03,2.18,2.18,2,2.14,3272,0
2011-05-04,2.05,2.05,1.95,2.04,10000,0
2011-05-05,1.93,1.95,1.89,1.89,2819,0
2011-05-06,2.03,2.17,1.86,2.17,37019,0
2011-05-09,2.14,2.14,1.99,2.05,28097,0
2011-05-10,2.01,2.15,1.96,2.15,8002,0
2011-05-11,2.17,2.19,2.09,2.09,7150,0
2011-05-12,2.07,2.14,1.96,2.14,7137,0
2011-05-16,2.1,2.1,2.1,2.1,1675,0
2011-05-17,2.07,2.11,1.95,2.1,17385,0
2011-05-18,2.07,2.24,2,2.18,20407,0
2011-05-19,2.15,2.18,2.13,2.13,4900,0
2011-05-20,1.99,2.14,1.94,2.03,4978,0
2011-05-23,1.96,2.13,1.94,1.94,1300,0
2011-05-24,1.96,2.22,1.96,2.15,11452,0
2011-05-25,2.09,2.12,2.09,2.12,1100,0
2011-05-26,2.2,2.2,2.19,2.2,1070,0
2011-05-27,2.18,2.23,2.06,2.18,9600,0
2011-05-31,2.24,2.26,2.24,2.25,5725,0
2011-06-01,2.12,2.23,2.07,2.18,758,0
2011-06-02,2.22,2.24,2.22,2.24,200,0
2011-06-03,2.11,2.24,2.11,2.24,1163,0
2011-06-06,2.12,2.22,2.11,2.22,1000,0
2011-06-07,2.12,2.12,2.12,2.12,100,0
2011-06-09,2.06,2.12,2.06,2.12,1500,0
2011-06-13,1.98,2.12,1.98,2.12,665,0
2011-06-14,2.03,2.07,1.98,2.06,4440,0
2011-06-16,1.9,1.9,1.8,1.8,7917,0
2011-06-17,2.02,2.12,1.75,1.83,5634,0
2011-06-20,1.79,2.12,1.79,1.85,1733,0
2011-06-21,1.87,2.09,1.86,2,7250,0
2011-06-22,1.89,2.07,1.85,2.07,4669,0
2011-06-23,2.06,2.08,2,2.08,1460,0
2011-06-27,1.86,2,1.86,1.88,8150,0
2011-06-28,1.98,2.02,1.97,2.02,25993,0
2011-06-29,1.87,2.07,1.87,2,4060,0
2011-07-01,1.95,2.8,1.92,2.44,27277,0
2011-07-05,2.45,2.45,2.29,2.32,9529,0
2011-07-06,2.41,2.69,2.37,2.49,46507,0
2011-07-07,2.4,2.71,2.4,2.4,27047,0
2011-07-08,2.27,2.48,2.07,2.48,27656,0
2011-07-11,2.35,2.36,2.28,2.28,1100,0
2011-07-12,2.1,2.32,2.1,2.14,10036,0
2011-07-13,2.19,2.25,2.1,2.2,2288,0
2011-07-14,2.15,2.15,2.05,2.05,11123,0
2011-07-15,2.05,2.14,2.05,2.07,5900,0
2011-07-18,2.07,2.07,2.05,2.05,1100,0
2011-07-19,2.01,2.11,2.01,2.11,5643,0
2011-07-20,2.04,2.17,2.04,2.09,5269,0
2011-07-21,2.08,2.13,2.01,2.11,3600,0
2011-07-22,2.07,2.14,2.05,2.05,1783,0
2011-07-25,2,2.12,2,2.04,600,0
2011-07-26,2.01,2.14,2.01,2.01,2296,0
2011-07-27,2.03,2.09,2.01,2.01,1225,0
2011-07-28,2.13,2.13,2.02,2.03,2900,0
2011-07-29,2.03,2.1,1.95,2.09,3950,0
2011-08-01,2.05,2.13,2.05,2.08,711,0
2011-08-02,2.01,2.09,1.95,2.04,1200,0
2011-08-04,2.01,2.02,1.89,1.92,1246,0
2011-08-05,1.89,1.99,1.8,1.99,6692,0
2011-08-08,1.69,1.94,1.61,1.8,2450,0
2011-08-09,2,2,1.73,1.83,4135,0
2011-08-10,1.88,1.9,1.75,1.89,3900,0
2011-08-11,1.94,2,1.94,2,3640,0
2011-08-12,1.76,1.99,1.75,1.99,2301,0
2011-08-15,1.76,1.94,1.76,1.94,3573,0
2011-08-16,1.75,1.83,1.48,1.83,2621,0
2011-08-18,1.66,1.66,1.65,1.65,1900,0
2011-08-19,1.65,1.79,1.53,1.74,2298,0
2011-08-22,1.53,1.7,1.51,1.7,1899,0
2011-08-23,1.57,1.66,1.33,1.56,24420,0
2011-08-24,1.49,1.52,1.4,1.48,10812,0
2011-08-25,1.5,1.57,1.5,1.52,6762,0
2011-08-26,1.49,1.55,1.49,1.55,300,0
2011-08-29,1.6,1.97,1.57,1.6,5283,0
2011-08-30,1.73,1.73,1.55,1.7,5539,0
2011-08-31,1.72,1.72,1.65,1.65,5200,0
2011-09-01,1.7,1.71,1.65,1.65,4000,0
2011-09-02,1.66,1.66,1.47,1.47,14300,0
2011-09-06,1.52,1.52,1.44,1.44,900,0
2011-09-07,1.52,1.52,1.51,1.52,1100,0
2011-09-12,1.55,1.55,1.5,1.5,4400,0
2011-09-13,1.5,1.5,1.47,1.49,7200,0
2011-09-14,1.66,1.67,1.48,1.6,4200,0
2011-09-16,1.65,1.69,1.65,1.69,1500,0
2011-09-19,1.62,1.62,1.52,1.58,1413,0
2011-09-20,1.58,1.58,1.46,1.46,2100,0
2011-09-21,1.52,1.52,1.52,1.52,100,0
2011-09-22,1.65,1.65,1.5,1.5,1100,0
2011-09-23,1.52,1.56,1.5,1.5,1250,0
2011-09-26,1.51,1.51,1.51,1.51,150,0
2011-10-03,1.51,1.51,1.39,1.45,3600,0
2011-10-05,1.42,1.44,1.31,1.31,3440,0
2011-10-06,1.25,1.25,1.21,1.21,2500,0
2011-10-07,1.33,1.4,1.33,1.36,3890,0
2011-10-10,1.4,1.4,1.13,1.29,9236,0
2011-10-11,1.36,1.39,1.22,1.38,4125,0
2011-10-12,1.23,1.36,1.21,1.3,5718,0
2011-10-14,1.3,1.38,1.27,1.38,1800,0
2011-10-18,1.4,1.44,1.4,1.44,400,0
2011-10-19,1.41,1.41,1.41,1.41,300,0
2011-10-26,1.35,1.35,1.32,1.32,1000,0
2011-10-27,1.31,1.35,1.29,1.29,1617,0
2011-10-28,1.37,1.37,1.37,1.37,700,0
2011-11-01,1.26,1.28,1.22,1.28,4433,0
2011-11-02,1.28,1.28,1.22,1.22,3201,0
2011-11-07,1.22,1.22,1.22,1.22,400,0
2011-11-08,1.23,1.3,1.07,1.3,8499,0
2011-11-09,1.24,1.29,1.2,1.27,2700,0
2011-11-10,1.2,1.25,1.2,1.25,2190,0
2011-11-11,1.2,1.21,1.14,1.21,1600,0
2011-11-16,1.3,1.33,1.3,1.33,9887,0
2011-11-17,1.4,1.42,1.24,1.24,1860,0
2011-11-21,1.27,1.27,1.21,1.26,3545,0
2011-11-29,1.26,1.26,1.24,1.24,945,0
2011-11-30,1.39,1.39,1.2,1.2,1300,0
2011-12-01,1.2,1.4,1.2,1.4,2078,0
2011-12-02,1.21,1.28,1.2,1.28,5710,0
2011-12-05,1.21,1.29,1.11,1.2,4400,0
2011-12-08,1.36,1.36,1.22,1.22,1200,0
2011-12-09,1.34,1.37,1.21,1.22,1973,0
2011-12-14,1.22,1.27,1.14,1.16,3429,0
2011-12-15,1.2,1.2,1.2,1.2,200,0
2011-12-16,1.19,1.19,1.14,1.17,1120,0
2011-12-19,1.33,1.34,1.21,1.21,1486,0
2011-12-20,1.15,1.36,1.15,1.36,2250,0
2011-12-21,1.22,1.22,1.17,1.18,2200,0
2011-12-22,1.17,1.19,1.17,1.19,600,0
2011-12-23,1.22,1.31,1.18,1.18,23800,0
2011-12-27,1.22,1.23,1.18,1.18,2000,0
2011-12-28,1.3,1.3,1.18,1.2,500,0
2011-12-29,1.26,1.34,1.2,1.2,650,0
2011-12-30,1.18,1.27,1.1,1.2,9400,0
2012-01-03,1.24,1.25,1.24,1.25,200,0
2012-01-06,1.16,1.26,1.15,1.15,1000,0
2012-01-09,1.13,1.2,1.13,1.2,1700,0
2012-01-12,1.2,1.2,1.17,1.17,3800,0
2012-01-17,1.15,1.15,1.15,1.15,2440,0
2012-01-20,1.14,1.23,1.14,1.23,8141,0
2012-01-25,1.27,1.35,1.25,1.35,2900,0
2012-01-26,1.3,1.3,1.25,1.28,5000,0
2012-01-30,1.21,1.21,1.21,1.21,300,0
2012-01-31,1.25,1.29,1.2,1.29,4100,0
2012-02-01,1.22,1.22,1.22,1.22,100,0
2012-02-07,1.27,1.27,1.23,1.23,950,0
2012-02-08,1.25,1.25,1.22,1.25,1859,0
2012-02-09,1.25,1.33,1.16,1.28,4428,0
2012-02-13,1.29,1.29,1.29,1.29,1000,0
2012-02-15,1.23,1.23,1.23,1.23,100,0
2012-02-22,1.18,1.3,1.18,1.3,1155,0
2012-02-24,1.23,1.23,1.21,1.21,5798,0
2012-02-27,1.2,1.23,1.19,1.19,7940,0
2012-02-29,1.18,1.18,1.18,1.18,188,0
2012-03-07,1.22,1.22,1.22,1.22,200,0
2012-03-08,1.2,1.2,1.2,1.2,6000,0
2012-03-09,1.2,1.33,1.2,1.33,1850,0
2012-03-14,1.31,1.31,1.22,1.22,2560,0
2012-03-15,1.22,1.22,1.22,1.22,100,0
2012-03-19,1.2,1.2,1.2,1.2,550,0
2012-03-20,1.26,1.26,1.26,1.26,300,0
2012-03-21,1.24,1.24,1.22,1.22,900,0
2012-04-02,1.2,1.2,1.18,1.18,500,0
2012-04-04,1.27,1.27,1.27,1.27,100,0
2012-04-05,1.24,1.29,1.23,1.29,2099,0
2012-04-10,1.2,1.2,1.2,1.2,200,0
2012-04-12,1.2,1.88,1.2,1.55,117601,0
2012-04-13,1.67,1.67,1.25,1.4,87373,0
2012-04-17,1.28,1.34,1.25,1.34,9348,0
2012-04-18,1.28,1.28,1.23,1.23,8490,0
2012-04-19,1.23,1.24,1.22,1.22,556,0
2012-04-20,1.34,1.41,1.33,1.35,2767,0
2012-04-24,1.24,1.25,1.24,1.24,5452,0
2012-04-25,1.26,1.36,1.23,1.34,920,0
2012-04-30,1.21,1.33,1.21,1.24,1380,0
2012-05-02,1.23,1.24,1.23,1.24,1200,0
2012-05-04,1.24,1.25,1.24,1.25,4500,0
2012-05-11,1.21,1.28,1.2,1.28,3200,0
2012-05-14,1.22,1.22,1.16,1.16,5749,0
2012-05-15,1.14,1.14,1.14,1.14,5100,0
2012-05-16,1.15,1.15,1.13,1.13,4400,0
2012-05-17,1.1,1.1,1.08,1.08,1300,0
2012-05-18,1.1,1.1001,1.03,1.05,6900,0
2012-05-21,1.08,1.08,1,1,8180,0
2012-05-22,1.0288,1.0288,1.0288,1.0288,500,0
2012-05-23,0.97,1.0299,0.92,1.0299,1800,0
2012-05-25,1.03,1.03,1.02,1.03,6000,0
2012-05-29,0.9701,1.2499,0.9701,1.2499,9750,0
2012-05-31,1.07,1.18,1.02,1.18,750,0
2012-06-04,1.13,1.1599,1.01,1.1599,500,0
2012-06-05,0.9801,1.1499,0.9801,1.1499,720,0
2012-06-06,0.98,1.115,0.98,1.115,500,0
2012-06-07,1,1,1,1,200,0
2012-06-12,1.0832,1.0832,0.94,1.0299,6600,0
2012-06-13,1,1,0.9502,0.9502,2315,0
2012-06-15,0.9613,0.9741,0.9502,0.9502,400,0
2012-06-18,0.9401,1.07,0.9401,1.04,4385,0
2012-06-19,1.08,1.08,1.08,1.08,240,0
2012-06-25,1.01,1.01,1.01,1.01,4499,0
2012-06-26,0.9902,0.9902,0.9902,0.9902,1500,0
2012-06-28,1.0001,1.0001,0.9601,0.9612,5123,0
2012-07-03,1,1.008,0.9901,1.008,2100,0
2012-07-05,1,1,0.9901,0.9901,600,0
2012-07-10,1.01,1.071,0.99,1.0595,2308,0
2012-07-11,1.06,1.07,0.9901,1.06,4130,0
2012-07-13,0.99,0.99,0.99,0.99,200,0
2012-07-18,1,1.0018,0.99,1.0018,2000,0
2012-07-20,1.07,1.08,1.07,1.08,998,0
2012-07-23,1.05,1.075,1.01,1.075,2200,0
2012-07-24,1.07,1.07,1.04,1.04,1234,0
2012-07-25,1.08,1.08,1.08,1.08,1937,0
2012-07-27,1.04,1.06,1.01,1.06,1500,0
2012-07-30,1,1,0.99,0.99,1550,0
2012-07-31,1,1,1,1,100,0
2012-08-06,1.04,1.04,1,1,200,0
2012-08-08,1,1,0.9999,1,5100,0
2012-08-10,0.92,0.92,0.92,0.92,189,0
2012-08-13,1,1,1,1,5700,0
2012-08-14,1.0484,1.0484,1.0484,1.0484,500,0
2012-08-20,0.9901,0.9901,0.9901,0.9901,3300,0
2012-08-21,0.8829,1.05,0.8829,1.05,1028,0
2012-08-24,0.96,0.96,0.96,0.96,500,0
2012-08-27,0.97,0.9701,0.97,0.9701,355,0
2012-08-28,0.97,0.97,0.97,0.97,750,0
2012-08-30,0.9701,1,0.9701,1,2125,0
2012-08-31,0.97,1.02,0.97,1.0139,4000,0
2012-09-06,0.9901,0.9901,0.9901,0.9901,200,0
2012-09-07,1.02,1.05,1.01,1.05,6807,0
2012-09-10,1.01,1.01,1.01,1.01,2000,0
2012-09-11,0.9901,0.9901,0.9901,0.9901,100,0
2012-09-12,0.9801,1.02,0.9801,1.02,2867,0
2012-09-14,0.99,0.99,0.9701,0.9802,5204,0
2012-09-17,1.03,1.03,1.03,1.03,1900,0
2012-09-18,1.03,1.09,1.03,1.09,6100,0
2012-09-19,1.09,1.1,1.06,1.06,4340,0
2012-09-20,1,1,1,1,300,0
2012-09-24,1.04,1.0401,1,1,4801,0
2012-09-27,1.02,1.02,1,1,2100,0
2012-09-28,1.01,1.01,0.97,0.97,1199,0
2012-10-02,1.01,1.06,1.01,1.01,31099,0
2012-10-10,0.9801,0.9801,0.9701,0.9701,200,0
2012-10-11,0.9701,0.9701,0.9701,0.9701,700,0
2012-10-17,1.01,1.05,1.01,1.02,5300,0
2012-10-18,1.02,1.02,1.005,1.02,23250,0
2012-10-19,1,1.09,1,1.05,1500,0
2012-10-22,1.04,1.09,1.04,1.09,10300,0
2012-10-23,1.08,1.108,0.9818,1.06,4902,0
2012-10-25,1.1,1.1,1.1,1.1,1901,0
2012-10-26,1.05,1.14,1.05,1.14,20642,0
2012-10-31,1.14,1.14,1.14,1.14,500,0
2012-11-01,1.12,1.12,1.05,1.05,400,0
2012-11-02,1.04,1.05,1.04,1.05,200,0
2012-11-05,1.12,1.1399,1.04,1.1399,15800,0
2012-11-06,1.13,1.13,1.13,1.13,301,0
2012-11-08,1.07,1.13,1.02,1.13,6899,0
2012-11-09,1.11,1.11,1.11,1.11,2500,0
2012-11-13,1.14,1.14,1.14,1.14,6620,0
2012-11-15,1.14,1.14,1.14,1.14,1000,0
2012-11-16,1.14,1.14,1.14,1.14,1000,0
2012-11-19,1.09,1.14,1.05,1.14,1499,0
2012-11-20,1.14,1.14,1.13,1.1399,2000,0
2012-11-26,1.07,1.13,1.0406,1.1,8998,0
2012-11-28,1.14,1.14,1.14,1.14,500,0
2012-11-29,1.1,1.1,1.1,1.1,1200,0
2012-11-30,1.1,1.11,1.05,1.11,4500,0
2012-12-04,1.08,1.136,1.04,1.136,10950,0
2012-12-05,1.13,1.13,1.06,1.0701,11850,0
2012-12-06,1.12,1.13,1.118,1.13,1654,0
2012-12-07,1.2299,1.2299,1.21,1.21,500,0
2012-12-10,1.18,1.19,1.18,1.19,3424,0
2012-12-11,1.1845,1.19,1.1845,1.19,500,0
2012-12-12,1.18,1.2,1.14,1.1999,17301,0
2012-12-13,1.2,1.28,1.2,1.22,13572,0
2012-12-14,1.27,1.32,1.22,1.3,20400,0
2012-12-17,1.27,1.2701,1.27,1.2701,8421,0
2012-12-18,1.1837,1.1837,1.1837,1.1837,1000,0
2012-12-20,1.32,1.72,1.32,1.51,38235,0
2012-12-21,1.55,1.56,1.45,1.45,7700,0
2012-12-24,1.61,1.61,1.42,1.442,7323,0
2012-12-26,1.32,1.32,1.2899,1.31,13454,0
2012-12-27,1.3,1.374,1.3,1.37,10199,0
2012-12-28,1.3,1.404,1.29,1.4,5300,0
2012-12-31,1.38,1.38,1.2501,1.27,11000,0
2013-01-02,1.3,1.55,1.2552,1.33,45428,0
2013-01-03,1.33,1.33,1.27,1.28,21350,0
2013-01-04,1.33,1.47,1.25,1.46,23700,0
2013-01-07,1.41,1.41,1.35,1.36,33350,0
2013-01-08,1.35,1.35,1.3,1.3,8525,0
2013-01-09,1.3,1.34,1.27,1.34,28521,0
2013-01-10,1.3,1.35,1.27,1.34,22101,0
2013-01-11,1.3,1.35,1.29,1.29,35448,0
2013-01-14,1.3,1.3,1.29,1.29,6700,0
2013-01-15,1.327,1.327,1.31,1.31,8801,0
2013-01-16,1.35,1.37,1.35,1.37,8799,0
2013-01-17,1.33,1.38,1.33,1.3301,6600,0
2013-01-18,1.37,1.37,1.3301,1.37,3463,0
2013-01-22,1.37,1.3701,1.34,1.34,8400,0
2013-01-23,1.34,1.41,1.33,1.37,15756,0
2013-01-24,1.37,1.41,1.37,1.4,14150,0
2013-01-25,1.38,1.41,1.38,1.41,17300,0
2013-01-28,1.4,1.47,1.4,1.47,6949,0
2013-01-29,1.4102,1.4102,1.4102,1.4102,1000,0
2013-01-30,1.426,1.52,1.426,1.51,5286,0
2013-02-01,1.4102,1.4102,1.4102,1.4102,230,0
2013-02-04,1.41,1.46,1.41,1.46,4600,0
2013-02-05,1.3401,1.3401,1.3401,1.3401,400,0
2013-02-06,1.44,1.47,1.36,1.36,17015,0
2013-02-07,1.45,1.64,1.4,1.57,41314,0
2013-02-08,1.58,1.66,1.41,1.53,31842,0
2013-02-11,1.64,1.64,1.6,1.6,5200,0
2013-02-12,1.59,1.59,1.44,1.45,3502,0
2013-02-13,1.53,1.53,1.48,1.51,3751,0
2013-02-14,1.51,1.57,1.51,1.52,3400,0
2013-02-15,1.5,1.51,1.5,1.5,1300,0
2013-02-20,1.4401,1.4401,1.44,1.44,2200,0
2013-02-21,1.48,1.48,1.38,1.4,3830,0
2013-02-22,1.4101,1.54,1.4101,1.54,12078,0
2013-02-25,1.54,1.54,1.48,1.48,4080,0
2013-02-26,1.48,1.48,1.48,1.48,6000,0
2013-02-27,1.53,1.53,1.53,1.53,2500,0
2013-02-28,1.53,1.53,1.498,1.5,23999,0
2013-03-01,1.5,1.6,1.492,1.5,12000,0
2013-03-06,1.435,1.435,1.3742,1.3742,700,0
2013-03-07,1.48,1.5,1.478,1.485,1600,0
2013-03-08,1.47,1.47,1.46,1.46,400,0
2013-03-11,1.5285,1.6,1.5,1.5501,23336,0
2013-03-12,1.61,1.61,1.43,1.57,7570,0
2013-03-13,1.43,1.46,1.43,1.44,1100,0
2013-03-15,1.49,1.49,1.48,1.49,1578,0
2013-03-18,1.49,1.5,1.49,1.49,1538,0
2013-03-20,1.46,1.46,1.4001,1.418,2400,0
2013-03-21,1.41,1.49,1.31,1.49,13800,0
2013-03-22,1.38,1.38,1.38,1.38,200,0
2013-03-25,1.398,1.398,1.398,1.398,1000,0
2013-03-27,1.38,1.45,1.38,1.45,5984,0
2013-03-28,1.48,1.48,1.48,1.48,6100,0
2013-04-01,1.48,1.48,1.39,1.39,394,0
2013-04-03,1.37,1.37,1.37,1.37,5000,0
2013-04-09,1.4,1.43,1.35,1.35,1700,0
2013-04-15,1.4,1.4,1.4,1.4,300,0
2013-04-17,1.35,1.385,1.35,1.385,367,0
2013-04-19,1.41,1.41,1.41,1.41,100,0
2013-04-23,1.38,1.38,1.38,1.38,2500,0
2013-04-24,1.39,1.39,1.39,1.39,100,0
2013-04-25,1.34,1.34,1.34,1.34,508,0
2013-04-29,1.39,1.39,1.39,1.39,3236,0
2013-04-30,1.3601,1.3601,1.3601,1.3601,600,0
2013-05-01,1.35,1.36,1.35,1.36,2300,0
2013-05-08,1.48,1.48,1.47,1.48,2285,0
2013-05-09,1.36,1.37,1.35,1.35,3640,0
2013-05-10,1.36,1.36,1.351,1.351,3000,0
2013-05-14,1.37,1.37,1.37,1.37,100,0
2013-05-15,1.414,1.43,1.414,1.43,600,0
2013-05-21,1.44,1.49,1.44,1.48,6800,0
2013-05-22,1.43,1.49,1.43,1.4899,3162,0
2013-05-24,1.35,1.47,1.35,1.47,4902,0
2013-05-28,1.38,1.38,1.33,1.33,7500,0
2013-05-29,1.44,1.44,1.35,1.42,9996,0
2013-05-30,1.44,1.44,1.439,1.44,2638,0
2013-05-31,1.43,1.44,1.43,1.44,2268,0
2013-06-03,1.44,1.459,1.44,1.459,1332,0
2013-06-05,1.47,1.47,1.47,1.47,100,0
2013-06-06,1.44,1.44,1.44,1.44,100,0
2013-06-07,1.43,1.43,1.43,1.43,100,0
2013-06-10,1.38,1.3801,1.38,1.3801,2500,0
2013-06-11,1.44,1.5,1.4,1.4001,10460,0
2013-06-14,1.56,1.56,1.48,1.49,5100,0
2013-06-17,1.5,1.5,1.5,1.5,100,0
2013-06-18,1.51,1.51,1.51,1.51,2500,0
2013-06-25,1.48,1.48,1.38,1.38,4500,0
2013-06-27,1.44,1.44,1.38,1.41,7994,0
2013-07-08,1.53,1.54,1.422,1.424,2389,0
2013-07-12,1.41,1.414,1.41,1.41,400,0
2013-07-15,1.51,1.65,1.51,1.55,987,0
2013-07-16,1.62,1.62,1.62,1.62,387,0
2013-07-18,1.49,1.5,1.49,1.5,500,0
2013-07-19,1.61,1.62,1.55,1.55,3274,0
2013-07-22,1.55,1.552,1.55,1.55,3319,0
2013-07-23,1.551,1.551,1.55,1.55,200,0
2013-07-25,1.55,1.62,1.45,1.57,6975,0
2013-07-26,1.58,1.65,1.57,1.57,31795,0
2013-07-29,1.649,1.649,1.58,1.58,8945,0
2013-07-30,1.64,1.64,1.64,1.64,6970,0
2013-07-31,1.65,1.72,1.65,1.72,15080,0
2013-08-01,1.749,1.89,1.749,1.89,12655,0
2013-08-02,1.89,1.98,1.8892,1.93,13706,0
2013-08-05,1.93,1.97,1.73,1.73,9585,0
2013-08-06,1.73,1.76,1.58,1.59,32415,0
2013-08-07,1.65,1.65,1.64,1.6481,3200,0
2013-08-08,1.525,1.64,1.525,1.64,200,0
2013-08-09,1.5101,1.58,1.5101,1.55,10298,0
2013-08-12,1.52,1.52,1.499,1.5,5300,0
2013-08-13,1.49,1.59,1.48,1.5,6666,0
2013-08-14,1.48,1.5,1.48,1.5,7507,0
2013-08-15,1.5,1.58,1.5,1.58,994,0
2013-08-22,1.54,1.59,1.54,1.59,5200,0
2013-08-26,1.59,1.59,1.57,1.59,2599,0
2013-08-28,1.5,1.55,1.5,1.5,400,0
2013-09-03,1.49,1.49,1.49,1.49,3000,0
2013-09-06,1.54,1.55,1.54,1.55,1000,0
2013-09-09,1.4501,1.46,1.4501,1.4501,628,0
2013-09-11,1.536,1.536,1.536,1.536,132,0
2013-09-16,1.5,1.5,1.4101,1.4101,3999,0
2013-09-17,1.51,1.51,1.41,1.43,700,0
2013-09-23,1.43,1.43,1.42,1.42,1300,0
2013-09-24,1.43,1.43,1.36,1.36,7000,0
2013-09-27,1.35,1.35,1.35,1.35,300,0
2013-09-30,1.41,1.41,1.35,1.35,400,0
2013-10-01,1.36,1.43,1.35,1.37,900,0
2013-10-02,1.44,1.44,1.38,1.38,900,0
2013-10-03,1.35,1.39,1.35,1.39,200,0
2013-10-07,1.37,1.4,1.37,1.4,3000,0
2013-10-09,1.4,1.4,1.4,1.4,20100,0
2013-10-11,1.44,1.45,1.44,1.45,1900,0
2013-10-14,1.45,1.51,1.4,1.51,7632,0
2013-10-15,1.53,1.53,1.53,1.53,580,0
2013-10-16,1.53,1.61,1.53,1.61,10000,0
2013-10-17,1.71,2.02,1.66,2,56700,0
2013-10-18,2.05,2.23,1.64,1.9,78900,0
2013-10-21,1.72,1.95,1.57,1.67,19300,0
2013-10-22,1.68,1.68,1.5,1.59,7700,0
2013-10-23,1.65,1.65,1.51,1.51,1700,0
2013-10-24,1.57,1.59,1.46,1.46,22500,0
2013-10-25,1.48,1.51,1.41,1.41,11134,0
2013-10-28,1.45,1.45,1.45,1.45,3400,0
2013-10-29,1.45,1.45,1.42,1.44,16800,0
2013-10-30,1.45,1.58,1.44,1.5,3800,0
2013-10-31,1.56,1.56,1.56,1.56,300,0
2013-11-01,1.58,1.58,1.46,1.46,4400,0
2013-11-04,1.46,1.502,1.42,1.46,12676,0
2013-11-06,1.55,1.62,1.53,1.55,9000,0
2013-11-07,1.62,1.62,1.53,1.53,1200,0
2013-11-08,1.56,1.56,1.44,1.45,1100,0
2013-11-11,1.56,1.56,1.56,1.56,940,0
2013-11-13,1.46,1.61,1.46,1.61,1800,0
2013-11-14,1.5,1.5,1.41,1.41,10500,0
2013-11-15,1.46,1.47,1.46,1.47,8000,0
2013-11-18,1.51,1.51,1.44,1.44,900,0
2013-11-19,1.46,1.52,1.46,1.48,700,0
2013-11-22,1.4701,1.4701,1.46,1.46,2000,0
2013-11-25,1.54,1.55,1.54,1.55,600,0
2013-11-26,1.55,1.71,1.55,1.55,54300,0
2013-11-27,1.64,1.66,1.5,1.61,24500,0
2013-11-29,1.62,1.66,1.52,1.55,8326,0
2013-12-02,1.6,1.62,1.51,1.62,21300,0
2013-12-03,1.62,1.62,1.6,1.6,3904,0
2013-12-04,1.52,1.53,1.49,1.52,7600,0
2013-12-05,1.6,1.6,1.55,1.55,1300,0
2013-12-06,1.51,1.55,1.5,1.52,4000,0
2013-12-09,1.55,1.56,1.5,1.5,20800,0
2013-12-10,1.47,1.5,1.47,1.5,3100,0
2013-12-11,1.48,1.48,1.48,1.48,2200,0
2013-12-12,1.4801,1.4808,1.47,1.48,5048,0
2013-12-13,1.47,1.52,1.41,1.49,26100,0
2013-12-16,1.47,1.52,1.47,1.51,3120,0
2013-12-17,1.48,1.48,1.48,1.48,200,0
2013-12-18,1.45,1.45,1.45,1.45,2100,0
2013-12-20,1.47,1.48,1.42,1.42,2700,0
2013-12-23,1.45,1.45,1.41,1.41,8200,0
2013-12-24,1.39,1.44,1.38,1.4,25700,0
2013-12-26,1.42,1.6,1.41,1.57,56300,0
2013-12-27,1.56,1.57,1.46,1.5,4200,0
2013-12-30,1.57,1.6,1.47,1.5,18600,0
2013-12-31,1.51,1.58,1.5,1.57,1500,0
2014-01-02,1.58,1.58,1.5699,1.5699,1801,0
2014-01-03,1.55,1.569,1.48,1.51,7869,0
2014-01-06,1.47,1.61,1.47,1.55,14000,0
2014-01-07,1.56,1.61,1.54,1.55,13000,0
2014-01-08,1.5,1.5,1.5,1.5,2700,0
2014-01-10,1.57,1.58,1.51,1.52,7800,0
2014-01-13,1.57,1.61,1.52,1.6,10800,0
2014-01-14,1.57,1.6,1.52,1.54,8500,0
2014-01-15,1.6,1.6,1.54,1.54,1000,0
2014-01-16,1.54,1.54,1.54,1.54,310,0
2014-01-17,1.59,1.64,1.46,1.46,14300,0
2014-01-21,1.62,1.62,1.46,1.58,12100,0
2014-01-22,1.52,1.68,1.52,1.63,13200,0
2014-01-23,1.68,2.94,1.66,2.45,682700,0
2014-01-24,2.31,2.31,1.96,2.06,190700,0
2014-01-27,2.14,2.14,1.88,2.06,44500,0
2014-01-28,2.05,2.05,1.91,2,35524,0
2014-01-29,2,2.03,1.91,2.01,8100,0
2014-01-30,2.02,2.02,1.88,2,14400,0
2014-01-31,2,2.06,2,2,27300,0
2014-02-03,2.02,2.02,1.91,1.9199,11481,0
2014-02-04,1.89,1.9796,1.85,1.919,18414,0
2014-02-05,1.8501,1.8501,1.72,1.73,28126,0
2014-02-06,1.786,1.83,1.7201,1.79,23134,0
2014-02-07,1.86,1.86,1.76,1.85,6726,0
2014-02-10,1.77,1.781,1.73,1.74,18495,0
2014-02-11,1.74,1.81,1.73,1.78,19871,0
2014-02-12,1.83,1.849,1.76,1.77,4175,0
2014-02-13,1.8,1.84,1.76,1.84,11290,0
2014-02-14,1.7501,1.7501,1.7501,1.7501,1300,0
2014-02-18,1.75,1.75,1.75,1.75,4945,0
2014-02-19,1.7447,1.9399,1.7447,1.8501,48156,0
2014-02-20,1.891,1.95,1.891,1.95,4265,0
2014-02-21,1.8736,1.8736,1.85,1.8501,8757,0
2014-02-24,1.9,2.1,1.8796,2.0399,18819,0
2014-02-25,1.9,1.95,1.9,1.95,2423,0
2014-02-26,1.94,1.94,1.79,1.86,22424,0
2014-02-27,1.9,2.05,1.85,2.04,6803,0
2014-02-28,1.9112,1.9112,1.9112,1.9112,207,0
2014-03-03,1.81,1.99,1.63,1.87,35503,0
2014-03-04,2.03,2.05,1.9,1.93,24130,0
2014-03-05,1.999,2.089,1.95,1.95,10779,0
2014-03-06,2.06,2.07,2,2.05,24234,0
2014-03-07,2.05,2.18,1.99,2.1799,21982,0
2014-03-10,2.14,2.14,1.95,2.0696,21607,0
2014-03-11,2.08,2.081,1.99,2,6350,0
2014-03-12,2.001,2.021,2.001,2.021,2534,0
2014-03-13,1.98,1.981,1.9601,1.9601,3832,0
2014-03-14,1.89,2,1.888,1.99,2000,0
2014-03-17,1.9939,1.9939,1.9939,1.9939,100,0
2014-03-18,2.03,2.14,2.02,2.0899,2965,0
2014-03-19,2.04,2.0599,2.03,2.03,1384,0
2014-03-20,1.9201,1.98,1.9201,1.93,15231,0
2014-03-21,2.01,2.01,1.92,1.92,900,0
2014-03-24,1.91,1.91,1.91,1.91,525,0
2014-03-25,1.89,1.89,1.81,1.8859,5597,0
2014-03-26,1.83,1.85,1.77,1.77,12400,0
2014-03-27,1.75,1.76,1.661,1.68,5184,0
2014-03-28,1.819,1.819,1.71,1.73,3257,0
2014-03-31,1.71,1.73,1.7,1.7,7853,0
2014-04-01,1.729,1.729,1.729,1.729,2144,0
2014-04-02,1.7259,1.7259,1.7259,1.7259,540,0
2014-04-07,1.7,1.7,1.66,1.66,1452,0
2014-04-08,1.689,1.73,1.689,1.73,3856,0
2014-04-09,1.7,1.71,1.7,1.71,3000,0
2014-04-10,1.6701,1.6701,1.61,1.64,19317,0
2014-04-14,1.6995,1.6995,1.5699,1.57,13783,0
2014-04-15,1.5501,1.5501,1.5501,1.5501,1352,0
2014-04-16,1.5501,1.5501,1.5501,1.5501,4530,0
2014-04-22,1.5814,1.5814,1.5814,1.5814,120,0
2014-04-25,1.6099,1.61,1.599,1.61,14000,0
2014-04-28,1.57,1.6,1.55,1.55,3400,0
2014-04-29,1.55,1.5501,1.55,1.5501,1000,0
2014-04-30,1.5533,1.5533,1.5533,1.5533,100,0
2014-05-01,1.5534,1.59,1.5534,1.59,4257,0
2014-05-02,1.68,1.7,1.552,1.56,5468,0
2014-05-05,1.57,1.63,1.55,1.55,3843,0
2014-05-07,1.56,1.56,1.42,1.42,17549,0
2014-05-08,1.35,1.519,1.35,1.48,4190,0
2014-05-09,1.4887,1.4887,1.3687,1.3687,765,0
2014-05-12,1.47,1.47,1.3601,1.38,3869,0
2014-05-13,1.41,1.4599,1.34,1.4599,1284,0
2014-05-14,1.3801,1.45,1.3801,1.45,500,0
2014-05-16,1.39,1.44,1.371,1.39,19430,0
2014-05-19,1.45,1.45,1.36,1.45,5180,0
2014-05-20,1.3808,1.459,1.3808,1.45,2265,0
2014-05-21,1.45,1.47,1.4,1.4,3312,0
2014-05-23,1.4001,1.4001,1.4,1.4,200,0
2014-05-27,1.43,1.43,1.41,1.41,300,0
2014-05-28,1.43,1.45,1.429,1.44,5400,0
2014-05-29,1.47,1.49,1.4,1.49,3737,0
2014-05-30,1.47,1.48,1.4692,1.4692,3700,0
2014-06-02,1.47,1.48,1.43,1.48,6630,0
2014-06-03,1.479,1.4854,1.4201,1.4854,2802,0
2014-06-06,1.44,1.45,1.44,1.45,520,0
2014-06-09,1.45,1.45,1.45,1.45,115,0
2014-06-10,1.46,1.48,1.43,1.48,2600,0
2014-06-11,1.4899,1.49,1.4899,1.4899,1250,0
2014-06-12,1.49,1.4901,1.45,1.49,11173,0
2014-06-13,1.4999,1.61,1.49,1.491,13492,0
2014-06-16,1.6,1.6,1.55,1.6,8751,0
2014-06-17,1.65,1.65,1.65,1.65,100,0
2014-06-19,1.6399,1.77,1.6399,1.77,28579,0
2014-06-20,1.8999,1.8999,1.7632,1.889,1250,0
2014-06-23,1.98,1.98,1.69,1.84,3150,0
2014-06-24,1.8699,2,1.8466,1.9899,8385,0
2014-06-25,1.97,2,1.82,1.99,11630,0
2014-06-26,1.97,2.0999,1.9091,2.05,19179,0
2014-06-27,1.97,1.98,1.94,1.94,1878,0
2014-06-30,1.8801,2.059,1.8801,2.059,615,0
2014-07-01,2.0092,2.019,2.0008,2.019,2930,0
2014-07-02,1.99,1.99,1.99,1.99,3500,0
2014-07-03,1.99,1.99,1.99,1.99,202,0
2014-07-07,1.99,1.99,1.81,1.96,7412,0
2014-07-08,1.8701,1.95,1.8701,1.95,775,0
2014-07-09,1.95,1.95,1.8651,1.8651,700,0
2014-07-10,1.87,1.939,1.7701,1.939,700,0
2014-07-11,1.91,1.96,1.87,1.95,25642,0
2014-07-14,1.99,1.99,1.922,1.9244,5830,0
2014-07-15,1.94,1.97,1.932,1.94,4636,0
2014-07-16,1.93,1.94,1.85,1.89,8572,0
2014-07-17,1.92,1.952,1.72,1.81,59883,0
2014-07-18,1.81,1.98,1.78,1.92,48284,0
2014-07-21,1.9,1.98,1.77,1.84,87005,0
2014-07-22,1.89,1.96,1.85,1.908,41367,0
2014-07-23,1.9192,1.96,1.86,1.8684,16112,0
2014-07-24,1.86,1.86,1.74,1.8499,5600,0
2014-07-25,1.8,1.859,1.71,1.849,6051,0
2014-07-28,1.79,1.79,1.79,1.79,579,0
2014-07-29,1.74,1.86,1.72,1.76,60804,0
2014-07-30,1.83,1.83,1.72,1.75,12389,0
2014-07-31,1.68,1.68,1.55,1.64,5650,0
2014-08-01,1.64,1.71,1.63,1.71,9493,0
2014-08-04,1.57,1.72,1.57,1.64,1373,0
2014-08-05,1.57,1.6999,1.57,1.6999,1750,0
2014-08-07,1.6799,1.68,1.671,1.68,1670,0
2014-08-08,1.6,1.73,1.59,1.63,12695,0
2014-08-11,1.62,1.71,1.59,1.66,10938,0
2014-08-12,1.63,1.7,1.63,1.6841,9625,0
2014-08-13,1.69,1.74,1.63,1.66,17279,0
2014-08-14,1.67,1.76,1.63,1.68,46116,0
2014-08-15,1.65,1.71,1.64,1.7,9600,0
2014-08-18,1.63,1.89,1.63,1.78,71623,0
2014-08-19,1.81,1.89,1.8,1.8001,48737,0
2014-08-20,1.8,1.89,1.7,1.71,38790,0
2014-08-21,1.849,1.849,1.73,1.78,1800,0
2014-08-22,1.74,1.79,1.715,1.76,18013,0
2014-08-25,1.71,1.79,1.71,1.7899,11008,0
2014-08-26,1.75,1.82,1.61,1.66,10400,0
2014-08-27,1.66,1.7306,1.66,1.73,2400,0
2014-08-28,1.6601,1.663,1.63,1.63,8451,0
2014-08-29,1.6,1.62,1.57,1.5801,3116,0
2014-09-02,1.59,1.68,1.58,1.66,22270,0
2014-09-03,1.65,1.9,1.65,1.73,40667,0
2014-09-04,1.71,1.712,1.58,1.65,16206,0
2014-09-05,1.6,1.65,1.6,1.64,6774,0
2014-09-09,1.6,1.6,1.55,1.55,2319,0
2014-09-10,1.58,1.58,1.48,1.58,29783,0
2014-09-11,1.54,1.98,1.54,1.64,118893,0
2014-09-12,1.78,1.9,1.533,1.57,119477,0
2014-09-15,1.5501,1.65,1.5501,1.65,1950,0
2014-09-16,1.59,1.59,1.5801,1.5801,200,0
2014-09-17,1.649,1.649,1.58,1.58,2700,0
2014-09-18,1.5101,1.5143,1.51,1.5143,2200,0
2014-09-19,1.51,1.5694,1.51,1.5422,2500,0
2014-09-22,1.539,1.54,1.539,1.54,1050,0
2014-09-23,1.5201,1.5201,1.43,1.4518,16427,0
2014-09-24,1.46,1.46,1.36,1.419,20109,0
2014-09-25,1.37,1.4899,1.37,1.4899,8468,0
2014-09-26,1.48,1.48,1.37,1.435,21800,0
2014-09-29,1.37,1.41,1.31,1.39,7294,0
2014-09-30,1.36,1.36,1.31,1.31,330,0
2014-10-01,1.29,1.35,1.11,1.23,27180,0
2014-10-02,1.19,1.35,1.19,1.35,12099,0
2014-10-03,1.37,1.38,1.35,1.37,11800,0
2014-10-06,1.3,1.37,1.3,1.3,230,0
2014-10-07,1.34,1.37,1.29,1.32,5119,0
2014-10-08,1.27,1.38,1.27,1.38,2478,0
2014-10-09,1.41,1.4501,1.41,1.44,4625,0
2014-10-10,1.43,1.44,1.36,1.44,3949,0
2014-10-13,1.33,1.539,1.33,1.53,3850,0
2014-10-14,1.4,1.5,1.39,1.5,1842,0
2014-10-15,1.49,1.53,1.49,1.51,1924,0
2014-10-16,1.42,1.5317,1.42,1.4901,1379,0
2014-10-17,1.51,1.5299,1.39,1.5299,6400,0
2014-10-20,1.54,1.58,1.54,1.58,1790,0
2014-10-21,1.46,1.59,1.43,1.49,6995,0
2014-10-23,1.49,1.57,1.43,1.45,1070,0
2014-10-24,1.54,1.61,1.47,1.47,3200,0
2014-10-29,1.61,1.62,1.604,1.604,800,0
2014-10-30,1.6599,1.6599,1.61,1.61,2839,0
2014-10-31,1.6,1.67,1.58,1.606,1781,0
2014-11-03,1.5,1.6195,1.495,1.59,6619,0
2014-11-05,1.51,1.57,1.51,1.51,825,0
2014-11-07,1.52,1.64,1.52,1.53,9400,0
2014-11-10,1.52,1.88,1.52,1.83,50930,0
2014-11-11,1.8,1.83,1.696,1.72,22959,0
2014-11-12,1.63,1.83,1.61,1.74,20459,0
2014-11-13,1.74,1.74,1.6,1.7,7250,0
2014-11-14,1.729,1.729,1.57,1.586,3200,0
2014-11-17,1.6301,1.65,1.53,1.5699,3320,0
2014-11-18,1.52,1.639,1.52,1.639,1800,0
2014-11-19,1.65,1.65,1.57,1.57,900,0
2014-11-20,1.57,1.639,1.57,1.639,1839,0
2014-11-21,1.5501,1.649,1.54,1.54,2371,0
2014-11-24,1.63,1.63,1.54,1.54,2620,0
2014-11-25,1.619,1.619,1.48,1.48,5301,0
2014-11-26,1.491,1.569,1.48,1.569,1860,0
2014-11-28,1.44,1.44,1.44,1.44,200,0
2014-12-01,1.45,1.45,1.449,1.449,600,0
2014-12-02,1.41,1.549,1.41,1.42,3019,0
2014-12-03,1.52,1.67,1.42,1.49,9978,0
2014-12-05,1.48,1.63,1.43,1.63,1140,0
2014-12-09,1.6,1.6,1.37,1.57,2772,0
2014-12-10,1.46,1.47,1.43,1.43,1925,0
2014-12-11,1.38,1.47,1.38,1.47,2949,0
2014-12-12,1.46,1.5,1.46,1.46,4981,0
2014-12-16,1.47,1.48,1.47,1.48,1000,0
2014-12-18,1.49,1.49,1.47,1.49,1000,0
2014-12-19,1.38,1.38,1.33,1.33,3201,0
2014-12-22,1.348,1.4401,1.348,1.44,2182,0
2014-12-23,1.45,1.46,1.4,1.459,4600,0
2014-12-26,1.36,1.39,1.36,1.38,6546,0
2014-12-29,1.44,1.45,1.36,1.36,6364,0
2014-12-30,1.44,1.44,1.44,1.44,120,0
2014-12-31,1.44,1.46,1.24,1.3703,7910,0
2015-01-02,1.35,1.419,1.35,1.39,1821,0
2015-01-05,1.4,1.41,1.4,1.41,1201,0
2015-01-06,1.42,1.43,1.42,1.43,1500,0
2015-01-07,1.4399,1.4399,1.4399,1.4399,100,0
2015-01-09,1.32,1.33,1.32,1.3201,2500,0
2015-01-12,1.39,1.399,1.3201,1.3201,2010,0
2015-01-13,1.37,1.38,1.37,1.38,700,0
2015-01-16,1.27,1.36,1.27,1.27,1600,0
2015-01-20,1.28,1.28,1.28,1.28,100,0
2015-01-21,1.35,1.35,1.28,1.28,10301,0
2015-01-22,1.28,1.35,1.28,1.35,24657,0
2015-01-23,1.349,1.35,1.349,1.35,2000,0
2015-01-26,1.27,1.27,1.27,1.27,400,0
2015-01-29,1.27,1.33,1.26,1.2601,12501,0
2015-01-30,1.25,1.32,1.25,1.32,2100,0
2015-02-03,1.29,1.31,1.24,1.31,530,0
2015-02-09,1.35,1.3604,1.3201,1.36,5000,0
2015-02-10,1.3371,1.3371,1.29,1.29,200,0
2015-02-11,1.31,1.31,1.27,1.27,600,0
2015-02-13,1.369,1.369,1.332,1.332,350,0
2015-02-17,1.27,1.273,1.25,1.27,4500,0
2015-02-19,1.24,1.24,1.24,1.24,3100,0
2015-02-20,1.3,1.49,1.3,1.419,13362,0
2015-02-23,1.48,1.57,1.39,1.48,12258,0
2015-02-24,1.47,1.5,1.26,1.35,25797,0
2015-02-25,1.389,1.47,1.389,1.445,6807,0
2015-02-26,1.52,1.529,1.43,1.43,750,0
2015-02-27,1.519,1.52,1.519,1.52,500,0
2015-03-02,1.5,1.5,1.29,1.29,3400,0
2015-03-03,1.5,1.5,1.32,1.4,700,0
2015-03-04,1.4,1.4,1.4,1.4,2000,0
2015-03-05,1.49,1.49,1.46,1.46,900,0
2015-03-06,1.45,1.45,1.45,1.45,3400,0
2015-03-09,1.47,1.47,1.45,1.45,1100,0
2015-03-10,1.45,1.47,1.45,1.46,1800,0
2015-03-11,1.45,1.5,1.45,1.5,1000,0
2015-03-12,1.47,1.47,1.45,1.47,2500,0
2015-03-13,1.4,1.4,1.4,1.4,900,0
2015-03-16,1.4,1.4,1.4,1.4,100,0
2015-03-17,1.4,1.54,1.4,1.54,700,0
2015-03-18,1.42,1.46,1.41,1.46,1300,0
2015-03-19,1.44,1.52,1.44,1.52,900,0
2015-03-23,1.5,1.53,1.34,1.36,6300,0
2015-03-24,1.47,1.54,1.4,1.4,5200,0
2015-03-25,1.41,1.46,1.41,1.46,900,0
2015-03-26,1.44,1.44,1.36,1.41,5200,0
2015-03-27,1.35,1.41,1.35,1.41,1400,0
2015-03-30,1.34,1.4,1.33,1.4,1400,0
2015-03-31,1.33,1.36,1.33,1.3401,3463,0
2015-04-01,1.32,1.34,1.31,1.34,700,0
2015-04-02,1.3,1.4,1.26,1.31,10200,0
2015-04-06,1.25,1.31,1.25,1.3,6900,0
2015-04-07,1.29,1.38,1.29,1.38,1100,0
2015-04-08,1.37,1.41,1.3,1.3,10700,0
2015-04-09,1.31,1.31,1.31,1.31,100,0
2015-04-10,1.36,1.43,1.31,1.43,7200,0
2015-04-13,1.42,1.49,1.34,1.34,6400,0
2015-04-14,1.49,1.49,1.3,1.36,8000,0
2015-04-15,1.34,1.34,1.34,1.34,269,0
2015-04-16,1.43,1.4699,1.4154,1.4154,3388,0
2015-04-17,1.34,1.44,1.34,1.44,900,0
2015-04-20,1.439,1.4901,1.43,1.46,39762,0
2015-04-21,1.48,1.69,1.48,1.63,10299,0
2015-04-22,1.7,1.7,1.56,1.63,5507,0
2015-04-23,1.62,1.62,1.55,1.6,8300,0
2015-04-24,1.56,1.69,1.55,1.69,3150,0
2015-04-27,1.56,1.68,1.56,1.68,2200,0
2015-04-28,1.55,1.689,1.55,1.6,7442,0
2015-04-29,1.68,1.69,1.64,1.69,6400,0
2015-04-30,1.69,1.7,1.68,1.7,5400,0
2015-05-01,1.71,1.71,1.7,1.7,400,0
2015-05-04,1.58,1.61,1.58,1.61,1000,0
2015-05-05,1.56,1.72,1.56,1.57,1500,0
2015-05-06,1.5724,1.6204,1.57,1.5701,2100,0
2015-05-07,1.63,1.743,1.63,1.7212,14801,0
2015-05-08,1.58,1.62,1.58,1.6,2500,0
2015-05-11,1.67,1.73,1.67,1.73,3500,0
2015-05-12,1.6,1.75,1.6,1.67,3425,0
2015-05-13,1.71,1.83,1.71,1.8,4795,0
2015-05-14,1.65,1.65,1.64,1.64,200,0
2015-05-15,1.61,1.703,1.5801,1.6736,3500,0
2015-05-18,1.843,1.843,1.64,1.64,3525,0
2015-05-19,1.6872,1.6872,1.6872,1.6872,100,0
2015-05-22,1.65,1.66,1.61,1.64,10400,0
2015-05-26,1.61,1.61,1.61,1.61,175,0
2015-05-27,1.59,1.59,1.59,1.59,200,0
2015-05-28,1.59,1.59,1.57,1.57,1052,0
2015-05-29,1.78,1.78,1.56,1.56,400,0
2015-06-02,1.56,1.56,1.55,1.55,2549,0
2015-06-04,1.55,1.56,1.55,1.56,600,0
2015-06-05,1.55,1.55,1.55,1.55,100,0
2015-06-08,1.55,1.6,1.53,1.6,1500,0
2015-06-09,1.48,1.4801,1.48,1.4801,400,0
2015-06-10,1.31,1.31,1.31,1.31,100,0
2015-06-11,1.57,1.57,1.32,1.32,2807,0
2015-06-15,1.58,1.58,1.58,1.58,700,0
2015-06-16,1.59,1.59,1.59,1.59,500,0
2015-06-17,1.36,1.72,1.36,1.55,11900,0
2015-06-18,1.37,1.55,1.37,1.55,500,0
2015-06-19,1.33,1.5,1.33,1.5,600,0
2015-06-22,1.42,1.53,1.38,1.53,5300,0
2015-06-24,1.38,1.52,1.38,1.52,1100,0
2015-06-25,1.49,1.49,1.49,1.49,400,0
2015-06-26,1.4,1.4,1.4,1.4,100,0
2015-07-01,1.35,1.47,1.25,1.47,11400,0
2015-07-02,1.29,1.46,1.29,1.36,5500,0
2015-07-07,1.44,1.44,1.44,1.44,100,0
2015-07-08,1.25,1.46,1.25,1.46,200,0
2015-07-09,1.28,1.45,1.28,1.43,1100,0
2015-07-10,1.31,1.35,1.31,1.34,2100,0
2015-07-13,1.44,1.44,1.4,1.4,2000,0
2015-07-14,1.31,1.429,1.31,1.429,400,0
2015-07-15,1.32,1.4,1.32,1.4,1300,0
2015-07-16,1.4,1.4,1.4,1.4,100,0
2015-07-17,1.39,1.39,1.39,1.39,200,0
2015-07-21,1.29,1.43,1.29,1.36,8900,0
2015-07-22,1.41,1.41,1.41,1.41,100,0
2015-07-23,1.31,1.41,1.31,1.41,1100,0
2015-07-27,1.3,1.3,1.3,1.3,100,0
2015-07-28,1.3,1.3,1.3,1.3,100,0
2015-07-29,1.3,1.3,1.24,1.24,2500,0
2015-07-30,1.35,1.4,1.34,1.35,6300,0
2015-08-03,1.3,1.3,1.21,1.27,9500,0
2015-08-04,1.21,1.21,1.21,1.21,100,0
2015-08-05,1.29,1.29,1.26,1.26,1500,0
2015-08-06,1.23,1.23,1.2201,1.2201,1100,0
2015-08-07,1.2,1.27,1.2,1.25,800,0
2015-08-10,1.28,1.28,1.25,1.28,1900,0
2015-08-11,1.21,1.21,1.21,1.21,101,0
2015-08-12,1.21,1.21,1.2,1.2,6000,0
2015-08-13,1.25,1.25,1.2,1.2,5700,0
2015-08-14,1.2,1.8,1.2,1.65,115700,0
2015-08-17,1.8,1.8,1.35,1.44,96900,0
2015-08-18,1.45,1.45,1.34,1.34,10000,0
2015-08-19,1.89,1.89,1.35,1.55,62700,0
2015-08-20,1.42,1.42,1.37,1.4,4100,0
2015-08-21,1.34,1.53,1.32,1.39,6500,0
2015-08-24,1.32,1.39,1.22,1.2501,14182,0
2015-08-25,1.37,1.37,1.32,1.32,1900,0
2015-08-26,1.33,1.33,1.25,1.25,400,0
2015-08-27,1.31,1.35,1.29,1.35,3200,0
2015-08-28,1.27,1.33,1.27,1.33,900,0
2015-08-31,1.25,1.25,1.25,1.25,200,0
2015-09-01,1.27,1.35,1.27,1.35,2100,0
2015-09-02,1.28,1.35,1.28,1.35,200,0
2015-09-03,1.35,1.35,1.24,1.28,2500,0
2015-09-04,1.23,1.23,1.23,1.23,900,0
2015-09-08,1.27,1.27,1.26,1.27,2400,0
2015-09-10,1.24,1.2552,1.24,1.2552,1351,0
2015-09-11,1.23,1.27,1.23,1.27,2600,0
2015-09-14,1.23,1.24,1.22,1.24,4500,0
2015-09-15,1.21,1.27,1.21,1.23,7500,0
2015-09-17,1.25,1.29,1.21,1.265,4800,0
2015-09-18,1.31,1.31,1.31,1.31,2000,0
2015-09-23,1.231,1.2799,1.23,1.2799,9600,0
2015-09-24,1.2301,1.2301,1.21,1.21,2301,0
2015-09-25,1.27,1.27,1.16,1.22,500,0
2015-09-28,1.2972,1.36,1.16,1.1901,42760,0
2015-09-29,1.23,1.29,1.21,1.21,2200,0
2015-09-30,1.3,1.3,1.19,1.27,3700,0
2015-10-01,1.27,1.29,1.27,1.29,6700,0
2015-10-02,1.3,1.3,1.3,1.3,1200,0
2015-10-05,1.29,1.2904,1.21,1.27,5250,0
2015-10-06,1.22,1.31,1.22,1.31,11600,0
2015-10-07,1.3,1.3,1.22,1.2501,6323,0
2015-10-08,1.29,1.31,1.27,1.31,2400,0
2015-10-09,1.27,1.29,1.27,1.29,1100,0
2015-10-12,1.24,1.2745,1.22,1.2507,10202,0
2015-10-13,1.29,1.29,1.22,1.27,2200,0
2015-10-14,1.22,1.24,1.2,1.2,7100,0
2015-10-15,1.2,1.2,1.2,1.2,10000,0
2015-10-16,1.23,1.24,1.19,1.19,3400,0
2015-10-19,1.18,1.21,1.11,1.15,27657,0
2015-10-20,1.15,1.19,1.15,1.16,800,0
2015-10-21,1.14,1.14,1.14,1.14,500,0
2015-10-22,1.18,1.18,1.12,1.12,2300,0
2015-10-23,1.15,1.15,1.15,1.15,300,0
2015-10-26,1.13,1.13,1.13,1.13,900,0
2015-10-27,1.16,1.16,1.11,1.11,13100,0
2015-10-28,1.14,1.15,1.14,1.15,1100,0
2015-10-29,1.14,1.14,1.05,1.05,4500,0
2015-10-30,1.05,1.13,1,1.13,16000,0
2015-11-02,1.129,1.15,1.1,1.136,8950,0
2015-11-03,1.2099,3.25,1.146,2.52,6048327,0
2015-11-04,2.12,2.38,1.83,1.93,779072,0
2015-11-05,1.97,1.97,1.76,1.86,110900,0
2015-11-06,1.88,1.96,1.74,1.9,115500,0
2015-11-09,1.97,1.99,1.75,1.755,55108,0
2015-11-10,1.84,1.84,1.56,1.65,38900,0
2015-11-11,1.68,1.74,1.53,1.6,29300,0
2015-11-12,1.53,1.59,1.53,1.54,23800,0
2015-11-13,1.53,1.55,1.39,1.41,58700,0
2015-11-16,1.41,1.45,1.36,1.38,17700,0
2015-11-17,1.44,1.44,1.38,1.39,20800,0
2015-11-18,1.42,1.44,1.32,1.35,31900,0
2015-11-19,1.29,1.37,1.28,1.36,35600,0
2015-11-20,1.31,1.42,1.31,1.36,13000,0
2015-11-23,1.45,1.59,1.36,1.53,65000,0
2015-11-24,1.49,1.51,1.45,1.51,19200,0
2015-11-25,1.49,1.51,1.44,1.46,23200,0
2015-11-27,1.51,1.52,1.41,1.46,4300,0
2015-11-30,1.52,1.52,1.43,1.45,17200,0
2015-12-01,1.4,1.8,1.37,1.6522,100293,0
2015-12-02,1.7365,1.74,1.57,1.5701,26413,0
2015-12-03,1.6212,1.67,1.5501,1.6,17102,0
2015-12-04,1.58,1.58,1.56,1.56,3500,0
2015-12-07,1.61,1.61,1.48,1.5,12900,0
2015-12-08,1.5265,1.5265,1.4555,1.4555,4820,0
2015-12-09,1.51,1.54,1.45,1.45,10100,0
2015-12-10,1.47,1.47,1.42,1.43,18500,0
2015-12-11,1.41,1.45,1.39,1.39,8400,0
2015-12-14,1.34,1.4216,1.33,1.34,18661,0
2015-12-15,1.36,1.38,1.31,1.33,23400,0
2015-12-16,1.33,1.34,1.29,1.31,13800,0
2015-12-17,1.29,1.33,1.29,1.31,11100,0
2015-12-18,1.3,1.37,1.3,1.35,1800,0
2015-12-21,1.36,1.38,1.28,1.3,33600,0
2015-12-22,1.32,1.54,1.3135,1.43,47605,0
2015-12-23,1.43,1.47,1.38,1.4,17400,0
2015-12-24,1.3824,1.3824,1.38,1.38,600,0
2015-12-28,1.38,1.4399,1.38,1.41,6029,0
2015-12-29,1.41,1.42,1.34,1.34,8895,0
2015-12-30,1.34,1.38,1.34,1.38,7795,0
2015-12-31,1.372,1.3799,1.34,1.34,13678,0
2016-01-04,1.32,1.49,1.22,1.42,131771,0
2016-01-05,1.32,1.42,1.32,1.34,4321,0
2016-01-06,1.396,1.43,1.396,1.42,3700,0
2016-01-07,1.39,1.41,1.37,1.4,7065,0
2016-01-08,1.38,1.41,1.37,1.41,3400,0
2016-01-11,1.37,1.4,1.37,1.3899,3500,0
2016-01-12,1.39,1.43,1.39,1.43,21899,0
2016-01-13,1.404,1.43,1.4,1.4,4500,0
2016-01-14,1.42,1.42,1.37,1.38,1546,0
2016-01-15,1.38,1.41,1.28,1.36,6900,0
2016-01-19,1.36,1.37,1.36,1.36,5300,0
2016-01-20,1.36,1.364,1.29,1.36,15720,0
2016-01-21,1.36,1.3792,1.3,1.3595,6854,0
2016-01-22,1.3435,1.3435,1.33,1.343,2913,0
2016-01-25,1.3399,1.3799,1.3,1.3799,3450,0
2016-01-26,1.321,1.321,1.321,1.321,200,0
2016-01-27,1.3299,1.36,1.3,1.34,7478,0
2016-01-28,1.34,1.37,1.27,1.37,1500,0
2016-01-29,1.3499,1.3604,1.31,1.352,6702,0
2016-02-01,1.34,1.3401,1.3,1.3101,3106,0
2016-02-02,1.29,1.3,1.29,1.3,1200,0
2016-02-03,1.36,1.3601,1.36,1.3601,1010,0
2016-02-04,1.3694,1.4,1.362,1.371,9027,0
2016-02-05,1.3516,1.38,1.3516,1.37,2061,0
2016-02-08,1.326,1.39,1.326,1.39,3400,0
2016-02-09,1.31,1.39,1.3,1.32,4300,0
2016-02-10,1.36,1.37,1.36,1.3684,600,0
2016-02-11,1.3608,1.3608,1.25,1.3,14682,0
2016-02-12,1.303,1.35,1.3,1.3,10325,0
2016-02-16,1.2676,1.34,1.2676,1.34,3500,0
2016-02-17,1.31,1.31,1.29,1.29,1600,0
2016-02-18,1.31,1.31,1.31,1.31,100,0
2016-02-19,1.3001,1.3072,1.27,1.27,6798,0
2016-02-22,1.3,1.3,1.3,1.3,2007,0
2016-02-23,1.3,1.3601,1.3,1.35,8401,0
2016-02-24,1.38,1.38,1.35,1.35,7400,0
2016-02-26,1.32,1.38,1.32,1.377,2653,0
2016-02-29,1.4,1.4,1.375,1.379,3356,0
2016-03-01,1.41,1.4299,1.37,1.4299,3400,0
2016-03-02,1.43,1.43,1.14,1.25,39242,0
2016-03-03,1.25,1.31,1.25,1.279,3850,0
2016-03-04,1.299,1.39,1.275,1.3284,10251,0
2016-03-07,1.365,1.38,1.34,1.37,2750,0
2016-03-08,1.377,1.3795,1.351,1.36,3500,0
2016-03-09,1.355,1.36,1.33,1.3486,7550,0
2016-03-11,1.353,1.353,1.353,1.353,2180,0
2016-03-14,1.38,1.3808,1.38,1.3808,5600,0
2016-03-15,1.408,1.408,1.35,1.35,1998,0
2016-03-16,1.25,1.4089,1.2402,1.4,3432,0
2016-03-17,1.4265,1.43,1.41,1.41,4083,0
2016-03-18,1.4101,1.4238,1.4101,1.422,1600,0
2016-03-21,1.43,1.43,1.26,1.3,10464,0
2016-03-22,1.34,1.4,1.34,1.35,6707,0
2016-03-23,1.3,1.3,1.3,1.3,2100,0
2016-03-24,1.3,1.3447,1.3,1.3447,12140,0
2016-03-28,1.3924,1.3924,1.3924,1.3924,800,0
2016-03-29,1.43,1.43,1.33,1.36,46799,0
2016-03-30,1.38,1.38,1.3205,1.37,9300,0
2016-03-31,1.37,1.404,1.37,1.3801,10100,0
2016-04-01,1.374,1.394,1.37,1.37,4395,0
2016-04-04,1.43,1.43,1.318,1.318,1892,0
2016-04-06,1.29,1.312,1.28,1.3,4482,0
2016-04-07,1.31,1.37,1.3,1.37,700,0
2016-04-08,1.3,1.354,1.29,1.3142,6000,0
2016-04-11,1.3,1.3768,1.2999,1.35,2100,0
2016-04-12,1.4099,1.4099,1.3101,1.3599,1800,0
2016-04-13,1.3599,1.3599,1.3599,1.3599,800,0
2016-04-14,1.3001,1.3001,1.3001,1.3001,363,0
2016-04-15,1.356,1.3594,1.317,1.317,1700,0
2016-04-18,1.37,1.37,1.33,1.33,1400,0
2016-04-19,1.35,1.35,1.34,1.34,6013,0
2016-04-20,1.3504,1.3599,1.3,1.3599,5283,0
2016-04-21,1.3499,1.3499,1.3499,1.3499,2200,0
2016-04-22,1.3101,1.506,1.31,1.45,14390,0
2016-04-25,1.4899,1.5,1.4672,1.49,2260,0
2016-04-26,1.51,1.51,1.4899,1.4899,1400,0
2016-04-27,1.476,1.48,1.43,1.4756,7223,0
2016-04-28,1.42,1.4761,1.42,1.4761,3100,0
2016-04-29,1.476,1.5,1.392,1.47,12021,0
2016-05-02,1.5,1.5,1.49,1.5,2000,0
2016-05-03,1.38,1.4456,1.37,1.4456,3400,0
2016-05-05,1.37,1.5,1.37,1.47,2252,0
2016-05-06,1.4001,1.4001,1.4001,1.4001,1000,0
2016-05-09,1.49,1.49,1.45,1.48,1327,0
2016-05-11,1.4724,1.4724,1.457,1.457,600,0
2016-05-12,1.4,1.4,1.3968,1.3968,1714,0
2016-05-16,1.37,1.4576,1.37,1.401,1502,0
2016-05-17,1.3916,1.4895,1.38,1.4341,10136,0
2016-05-18,1.39,1.4,1.39,1.4,1500,0
2016-05-19,1.3986,1.427,1.38,1.427,6200,0
2016-05-20,1.38,1.4081,1.36,1.3838,7960,0
2016-05-23,1.4192,1.4192,1.4192,1.4192,900,0
2016-05-24,1.3501,1.406,1.3501,1.406,1204,0
2016-05-26,1.3447,1.3476,1.3447,1.3476,400,0
2016-05-27,1.34,1.3852,1.33,1.342,17004,0
2016-05-31,1.32,1.355,1.3001,1.355,10300,0
2016-06-01,1.3997,1.69,1.3997,1.454,97781,0
2016-06-02,1.37,1.37,1.29,1.291,145050,0
2016-06-03,1.29,1.37,1.29,1.3252,28505,0
2016-06-06,1.33,1.44,1.31,1.4399,61709,0
2016-06-07,1.44,1.544,1.32,1.43,19650,0
2016-06-08,1.36,1.8,1.294,1.4244,1155514,0
2016-06-09,1.4001,1.55,1.35,1.4499,126496,0
2016-06-10,1.39,1.47,1.35,1.41,73097,0
2016-06-13,1.39,1.39,1.35,1.38,13481,0
2016-06-14,1.38,1.39,1.34,1.35,12354,0
2016-06-15,1.37,1.38,1.37,1.37,7808,0
2016-06-16,1.37,1.37,1.3201,1.37,4115,0
2016-06-17,1.3672,1.39,1.31,1.34,2500,0
2016-06-20,1.34,1.34,1.3201,1.3201,1834,0
2016-06-21,1.32,1.37,1.32,1.33,15800,0
2016-06-22,1.32,1.3899,1.28,1.369,36717,0
2016-06-23,1.38,1.41,1.3,1.33,9050,0
2016-06-24,1.31,1.31,1.24,1.2799,25260,0
2016-06-27,1.28,1.29,1.23,1.2699,16471,0
2016-06-28,1.26,1.28,1.24,1.28,80100,0
2016-06-29,1.28,1.4,1.28,1.35,137058,0
2016-06-30,1.44,1.44,1.36,1.375,20200,0
2016-07-01,1.419,1.419,1.37,1.37,10050,0
2016-07-05,1.41,1.41,1.3503,1.4,12148,0
2016-07-06,1.3759,1.42,1.32,1.37,21139,0
2016-07-07,1.3638,1.41,1.36,1.36,850,0
2016-07-08,1.35,1.4097,1.35,1.36,6270,0
2016-07-11,1.41,1.41,1.35,1.41,5255,0
2016-07-12,1.4,1.4,1.36,1.37,1677,0
2016-07-13,1.37,1.76,1.34,1.4,709149,0
2016-07-14,1.39,1.44,1.33,1.3801,41897,0
2016-07-15,1.39,1.4378,1.32,1.34,84449,0
2016-07-18,1.4,1.4,1.31,1.34,10730,0
2016-07-19,1.35,1.36,1.31,1.32,9377,0
2016-07-20,1.345,1.37,1.3,1.3,5106,0
2016-07-21,1.37,1.63,1.37,1.42,500338,0
2016-07-22,1.42,1.7,1.3401,1.42,283463,0
2016-07-25,1.5,1.52,1.42,1.4599,44211,0
2016-07-26,1.49,1.96,1.4337,1.88,417209,0
2016-07-27,2.41,2.55,1.61,1.62,901858,0
2016-07-28,1.68,1.83,1.53,1.75,103456,0
2016-07-29,1.79,1.79,1.627,1.72,40774,0
2016-08-01,1.68,2.25,1.63,1.94,1487999,0
2016-08-02,1.94,2.04,1.84,1.98,253520,0
2016-08-03,2,2.35,1.95,2.1786,1111582,0
2016-08-04,2.15,2.41,2.1,2.22,303998,0
2016-08-05,2.28,2.35,2.12,2.29,224908,0
2016-08-08,2.46,2.8,2.3249,2.53,723958,0
2016-08-09,2.71,2.87,2.61,2.82,615364,0
2016-08-10,3.04,3.35,2.85,3.18,1013710,0
2016-08-11,3.16,3.17,2.71,2.78,501081,0
2016-08-12,2.78,2.9099,2.44,2.59,288292,0
2016-08-15,2.56,2.9,2.5,2.77,250450,0
2016-08-16,2.77,2.81,2.481,2.54,207284,0
2016-08-17,2.43,2.8,2.41,2.61,106505,0
2016-08-18,2.51,2.64,2.2,2.2,265338,0
2016-08-19,2.2,2.22,2.07,2.13,112892,0
2016-08-22,2.34,2.679,2.211,2.26,796306,0
2016-08-23,2.21,2.2714,1.93,1.99,228833,0
2016-08-24,2.02,2.09,1.9,1.94,95526,0
2016-08-25,1.92,1.96,1.8401,1.86,65754,0
2016-08-26,1.84,1.91,1.78,1.8,95678,0
2016-08-29,1.861,1.9599,1.8,1.92,110378,0
2016-08-30,1.97,1.9888,1.86,1.93,57556,0
2016-08-31,1.91,1.92,1.82,1.84,80105,0
2016-09-01,1.83,1.83,1.6,1.6,204607,0
2016-09-02,1.66,1.7,1.55,1.58,142526,0
2016-09-06,1.76,1.76,1.56,1.67,167660,0
2016-09-07,1.68,1.79,1.61,1.71,128859,0
2016-09-08,1.75,1.8809,1.615,1.72,172407,0
2016-09-09,1.69,1.695,1.55,1.63,145212,0
2016-09-12,1.42,1.57,1.314,1.46,294897,0
2016-09-13,1.43,1.5863,1.4,1.49,94853,0
2016-09-14,1.52,1.52,1.44,1.455,23492,0
2016-09-15,1.48,1.935,1.48,1.6199,1193576,0
2016-09-16,1.6,1.62,1.45,1.48,118331,0
2016-09-19,1.6,1.6,1.44,1.52,56849,0
2016-09-20,1.51,1.57,1.4501,1.54,50730,0
2016-09-21,1.54,1.6,1.54,1.56,53763,0
2016-09-22,1.6,1.83,1.6,1.76,526791,0
2016-09-23,1.83,2.01,1.785,1.92,533067,0
2016-09-26,1.95,2.0399,1.66,1.708,183981,0
2016-09-27,1.77,1.79,1.66,1.75,38040,0
2016-09-28,1.75,1.82,1.69,1.75,94054,0
2016-09-29,1.74,1.74,1.55,1.66,100763,0
2016-09-30,1.66,1.775,1.65,1.72,69071,0
2016-10-03,1.79,1.79,1.64,1.65,25587,0
2016-10-04,1.64,1.652,1.57,1.59,28664,0
2016-10-05,1.59,1.6137,1.55,1.56,13204,0
2016-10-06,1.56,1.6525,1.56,1.58,9393,0
2016-10-07,1.56,1.62,1.56,1.58,6358,0
2016-10-10,1.571,1.571,1.43,1.475,126008,0
2016-10-11,1.46,1.5899,1.43,1.5,168978,0
2016-10-12,1.32,1.54,1.32,1.45,109593,0
2016-10-13,1.4508,1.4809,1.42,1.45,10201,0
2016-10-14,1.48,1.48,1.37,1.43,62648,0
2016-10-17,1.41,1.4473,1.41,1.41,17120,0
2016-10-18,1.4799,1.48,1.41,1.44,30760,0
2016-10-19,1.44,1.66,1.43,1.49,155544,0
2016-10-20,1.48,1.51,1.42,1.5,61110,0
2016-10-21,1.5023,1.5023,1.44,1.44,12992,0
2016-10-24,1.5,1.51,1.43,1.44,66425,0
2016-10-25,1.49,1.7596,1.41,1.61,307117,0
2016-10-26,1.68,1.696,1.5,1.51,179245,0
2016-10-27,1.53,1.54,1.46,1.51,30058,0
2016-10-28,1.4901,1.499,1.45,1.46,25835,0
2016-10-31,1.55,1.59,1.42,1.59,28239,0
2016-11-01,1.6,1.6,1.4332,1.46,17861,0
2016-11-02,1.474,1.4878,1.46,1.48,5704,0
2016-11-03,1.49,1.51,1.4801,1.4889,27645,0
2016-11-04,1.49,1.57,1.4501,1.54,22579,0
2016-11-07,1.58,1.6,1.5101,1.59,12335,0
2016-11-08,1.5614,1.5614,1.52,1.54,10742,0
2016-11-09,1.47,1.63,1.45,1.6,82697,0
2016-11-10,1.5033,1.69,1.5,1.65,116445,0
2016-11-11,1.6366,1.7,1.5824,1.7,96505,0
2016-11-14,1.63,1.6916,1.58,1.65,23199,0
2016-11-15,1.692,1.72,1.6,1.71,89363,0
2016-11-16,1.75,1.7864,1.65,1.7499,107014,0
2016-11-17,1.69,4.25,1.69,2.65,6635863,0
2016-11-18,2.5,2.75,2.02,2.3,751798,0
2016-11-21,2.25,2.299,2.06,2.19,212310,0
2016-11-22,2.24,2.63,2.1801,2.24,662422,0
2016-11-23,2.21,2.32,2.1,2.17,172925,0
2016-11-25,2.17,2.17,1.87,2.15,68587,0
2016-11-28,2.14,2.18,2.0701,2.18,48653,0
2016-11-29,2.17,2.24,2.1201,2.18,51482,0
2016-11-30,2.2,2.3,2.2,2.23,63408,0
2016-12-01,2.24,2.47,2.12,2.45,183849,0
2016-12-02,2.59,2.94,2.3235,2.48,846466,0
2016-12-05,2.68,2.78,2.5,2.72,328856,0
2016-12-06,2.91,3.57,2.75,3.57,1312957,0
2016-12-07,3.59,3.9,3.02,3.19,1104276,0
2016-12-08,3.1,3.1,2.5,2.91,265630,0
2016-12-09,2.87,2.91,2.68,2.78,198949,0
2016-12-12,2.71,2.8259,2.353,2.42,195283,0
2016-12-13,2.25,2.59,2.25,2.54,245614,0
2016-12-14,2.49,2.49,2.28,2.35,100714,0
2016-12-15,2.3,2.41,2.22,2.38,77488,0
2016-12-16,2.34,2.473,2.26,2.31,71877,0
2016-12-19,2.33,2.4321,2.3,2.33,29489,0
2016-12-20,2.32,2.36,2.25,2.33,38180,0
2016-12-21,2.31,2.39,2.3,2.35,14688,0
2016-12-22,2.36,2.4167,2.34,2.37,16577,0
2016-12-23,2.3516,2.42,2.35,2.36,33794,0
2016-12-27,2.35,2.4,2.24,2.3,26880,0
2016-12-28,2.3,2.3255,2.1,2.16,105340,0
2016-12-29,2.1775,2.2,2.17,2.17,26344,0
2016-12-30,2.16,2.195,2.1501,2.19,13346,0
2017-01-03,2.1601,2.2,2.01,2.02,36548,0
2017-01-04,2.17,2.18,2.056,2.11,23239,0
2017-01-05,2.1069,2.34,2.04,2.2,51979,0
2017-01-06,2.22,2.29,2.16,2.24,32657,0
2017-01-09,2.2528,2.3799,2.2528,2.26,21318,0
2017-01-10,2.38,2.53,2.2801,2.349,88755,0
2017-01-11,2.35,2.58,2.32,2.51,143499,0
2017-01-12,2.6,3.34,2.4597,2.52,1215169,0
2017-01-13,2.41,2.58,2.203,2.46,97573,0
2017-01-17,2.46,2.55,2.35,2.44,42791,0
2017-01-18,2.44,2.5763,2.31,2.47,73464,0
2017-01-19,2.46,2.48,2.39,2.42,24028,0
2017-01-20,2.4,2.4922,2.3,2.39,36037,0
2017-01-23,2.39,2.39,2.3035,2.37,19134,0
2017-01-24,2.33,2.35,2.17,2.18,75049,0
2017-01-25,2.25,2.2653,2.16,2.19,30542,0
2017-01-26,2.21,2.2874,2.16,2.23,24137,0
2017-01-27,2.2776,2.31,2.1601,2.23,15447,0
2017-01-30,2.27,2.34,2.16,2.34,20762,0
2017-01-31,2.3378,2.3378,2.19,2.22,17201,0
2017-02-01,2.299,2.34,2.18,2.34,9396,0
2017-02-02,2.34,2.45,2.3,2.39,39024,0
2017-02-03,2.45,2.7,2.36,2.57,191049,0
2017-02-06,2.66,2.69,2.5,2.53,66957,0
2017-02-07,2.55,2.5702,2.36,2.54,47362,0
2017-02-08,2.46,2.52,2.37,2.52,20455,0
2017-02-09,2.4838,2.5179,2.4,2.44,8049,0
2017-02-10,2.44,2.44,2.3501,2.38,10111,0
2017-02-13,2.43,2.43,2.27,2.42,63076,0
2017-02-14,2.3669,2.4,2.35,2.39,18430,0
2017-02-15,2.39,2.63,2.3646,2.61,65602,0
2017-02-16,2.6,2.6,2.39,2.54,34201,0
2017-02-17,2.54,2.57,2.51,2.54,26387,0
2017-02-21,2.58,2.58,2.02,2.18,184030,0
2017-02-22,2.18,2.23,2.15,2.15,52503,0
2017-02-23,2.15,2.2,2.15,2.18,16533,0
2017-02-24,2.18,2.28,2.18,2.26,43777,0
2017-02-27,2.2642,2.3086,2.26,2.28,23010,0
2017-02-28,2.28,2.64,2.26,2.4,442392,0
2017-03-01,2.4,2.5,2.4,2.45,30890,0
2017-03-02,2.46,2.49,2.33,2.42,74083,0
2017-03-03,2.5083,2.5083,2.22,2.23,77157,0
2017-03-06,2.23,2.3,2.23,2.26,12045,0
2017-03-07,2.26,2.4,2.26,2.3,53764,0
2017-03-08,2.3304,2.3722,2.3,2.3,6035,0
2017-03-09,2.3418,2.43,2.32,2.37,17334,0
2017-03-10,2.41,2.41,2.37,2.39,7785,0
2017-03-13,2.39,2.42,2.36,2.41,8815,0
2017-03-14,2.3904,2.4,2.34,2.34,37109,0
2017-03-15,2.3874,2.4,2.35,2.4,11859,0
2017-03-16,2.4,2.52,2.4,2.5,55877,0
2017-03-17,2.48,2.502,2.41,2.44,1711,0
2017-03-20,2.5272,2.5315,2.45,2.49,9430,0
2017-03-21,2.52,2.59,2.52,2.58,27257,0
2017-03-22,2.5448,2.5662,2.47,2.47,5226,0
2017-03-23,2.4885,2.7999,2.4885,2.79,205030,0
2017-03-24,2.84,2.84,2.57,2.63,125679,0
2017-03-27,2.63,2.63,2.4,2.51,79897,0
2017-03-28,2.6252,2.6252,2.45,2.49,33289,0
2017-03-29,2.535,2.535,2.4601,2.53,10771,0
2017-03-30,2.49,2.63,2.49,2.59,113448,0
2017-03-31,2.6,2.7,2.53,2.53,21536,0
2017-04-03,2.56,2.56,2.53,2.56,15854,0
2017-04-04,2.53,2.5338,2.45,2.52,51131,0
2017-04-05,2.4547,2.466,2.32,2.3999,20837,0
2017-04-06,2.39,2.4972,2.3,2.49,28942,0
2017-04-07,2.4765,2.84,2.42,2.57,391652,0
2017-04-10,2.65,2.65,2.45,2.54,82115,0
2017-04-11,2.4651,2.5076,2.36,2.44,38557,0
2017-04-12,2.49,2.54,2.401,2.45,14363,0
2017-04-13,2.49,2.56,2.4,2.4,24294,0
2017-04-17,2.38,2.4968,2.33,2.42,30953,0
2017-04-18,2.4,2.48,2.35,2.46,49962,0
2017-04-19,2.4,2.46,2.37,2.43,14251,0
2017-04-20,2.44,2.5,2.4,2.47,23565,0
2017-04-21,2.47,2.49,2.35,2.49,5021,0
2017-04-24,2.45,2.55,2.45,2.53,5594,0
2017-04-25,2.55,2.59,2.47,2.48,10281,0
2017-04-26,2.54,2.65,2.44,2.55,73473,0
2017-04-27,2.6,2.6,2.5,2.56,6032,0
2017-04-28,2.5138,2.609,2.5035,2.56,7441,0
2017-05-01,2.51,2.5774,2.51,2.51,13130,0
2017-05-02,2.53,2.6,2.53,2.57,5339,0
2017-05-03,2.54,2.63,2.5248,2.63,14523,0
2017-05-04,2.6,2.67,2.487,2.61,72797,0
2017-05-05,2.53,2.66,2.53,2.59,26097,0
2017-05-08,2.56,2.6,2.49,2.6,33975,0
2017-05-09,2.59,2.59,2.51,2.57,11554,0
2017-05-10,2.49,2.5533,2.49,2.52,2652,0
2017-05-11,2.49,2.6,2.42,2.6,76753,0
2017-05-12,2.6,2.6,2.5,2.56,2274,0
2017-05-15,2.538,2.5738,2.5065,2.54,18726,0
2017-05-16,2.5415,2.5862,2.51,2.51,25367,0
2017-05-17,2.5329,2.54,2.51,2.52,7829,0
2017-05-18,2.5144,2.5353,2.38,2.48,14790,0
2017-05-19,2.535,2.55,2.42,2.5,65131,0
2017-05-22,2.48,2.55,2.41,2.55,11729,0
2017-05-23,2.4708,2.53,2.4708,2.5,721,0
2017-05-24,2.55,2.55,2.52,2.5453,563,0
2017-05-25,2.54,2.54,2.5,2.52,5713,0
2017-05-26,2.519,2.52,2.5,2.5,2559,0
2017-05-30,2.5068,2.53,2.49,2.51,9923,0
2017-05-31,2.425,2.53,2.425,2.53,5500,0
2017-06-01,2.54,2.54,2.49,2.52,3967,0
2017-06-02,2.55,2.55,2.43,2.43,5863,0
2017-06-05,2.54,2.54,2.481,2.52,7175,0
2017-06-06,2.47,2.52,2.46,2.4916,12826,0
2017-06-07,2.45,2.48,2.37,2.42,30460,0
2017-06-08,2.4,2.49,2.3695,2.44,22278,0
2017-06-09,2.4282,2.44,2.36,2.37,11668,0
2017-06-12,2.4458,2.4458,2.4033,2.43,1343,0
2017-06-13,2.4571,2.4571,2.42,2.45,3690,0
2017-06-14,2.45,2.45,2.38,2.4,8663,0
2017-06-15,2.37,2.43,2.37,2.4,6955,0
2017-06-16,2.4,2.45,2.4,2.45,1700,0
2017-06-19,2.4434,2.53,2.4434,2.53,6588,0
2017-06-20,2.52,2.53,2.51,2.51,2381,0
2017-06-21,2.5,2.5,2.4954,2.4954,1203,0
2017-06-22,2.48,2.48,2.43,2.43,1205,0
2017-06-23,2.45,2.51,2.4498,2.49,1400,0
2017-06-26,2.5,2.5,2.5,2.5,300,0
2017-06-27,2.45,2.48,2.43,2.45,3087,0
2017-06-28,2.48,2.49,2.47,2.47,6004,0
2017-06-29,2.4721,2.5,2.41,2.48,12988,0
2017-06-30,2.49,2.49,2.44,2.44,9931,0
2017-07-03,2.51,2.51,2.41,2.49,9471,0
2017-07-05,2.48,2.52,2.43,2.49,16541,0
2017-07-06,2.45,2.56,2.45,2.5055,74682,0
2017-07-07,2.51,2.59,2.5,2.51,28583,0
2017-07-10,2.51,2.6,2.5,2.54,21036,0
2017-07-11,2.58,2.59,2.4217,2.57,6547,0
2017-07-12,2.49,2.59,2.4,2.57,8004,0
2017-07-13,2.59,2.61,2.47,2.47,12828,0
2017-07-14,2.55,2.62,2.45,2.57,20214,0
2017-07-17,2.6,2.7,2.6,2.6299,43280,0
2017-07-18,2.61,2.7,2.48,2.68,35391,0
2017-07-19,2.6,2.69,2.48,2.56,8197,0
2017-07-20,2.58,2.67,2.58,2.64,5000,0
2017-07-21,2.67,2.8,2.62,2.7845,119607,0
2017-07-24,2.73,3.0201,2.7,2.79,358470,0
2017-07-25,2.98,2.98,2.66,2.82,68928,0
2017-07-26,2.81,2.86,2.571,2.75,38565,0
2017-07-27,2.74,2.74,2.512,2.64,40588,0
2017-07-28,2.63,2.64,2.52,2.6,21340,0
2017-07-31,2.58,2.6,2.47,2.6,8981,0
2017-08-01,2.6044,2.62,2.5101,2.59,12808,0
2017-08-02,2.62,2.65,2.5493,2.6,10518,0
2017-08-03,2.6244,2.67,2.6,2.61,12710,0
2017-08-04,2.6101,2.7221,2.6101,2.7,11330,0
2017-08-07,2.76,2.8,2.6,2.68,63609,0
2017-08-08,2.77,2.78,2.61,2.72,37127,0
2017-08-09,2.66,2.66,2.48,2.54,30376,0
2017-08-10,2.61,2.61,2.47,2.52,13581,0
2017-08-11,2.4877,2.5,2.48,2.48,6862,0
2017-08-14,2.5199,2.6,2.45,2.52,18578,0
2017-08-15,2.5256,2.5256,2.504,2.52,1359,0
2017-08-16,2.4956,2.52,2.45,2.47,7512,0
2017-08-17,2.4,2.5,2.35,2.5,27614,0
2017-08-18,2.5,2.5,2.42,2.5,23240,0
2017-08-21,2.47,2.52,2.45,2.45,13429,0
2017-08-22,2.42,2.52,2.12,2.33,55385,0
2017-08-23,2.24,2.25,1.9601,2.03,49714,0
2017-08-24,2.14,2.1499,2.03,2.12,34634,0
2017-08-25,2.12,2.14,2.101,2.13,19827,0
2017-08-28,2.155,2.1795,2.13,2.13,6407,0
2017-08-29,2.1716,2.24,2.13,2.23,9053,0
2017-08-30,2.181,2.181,2.13,2.16,4335,0
2017-08-31,2.1944,2.1944,2.16,2.16,1196,0
2017-09-01,2.15,2.199,2.09,2.15,7468,0
2017-09-05,2.15,2.24,2.15,2.24,5518,0
2017-09-06,2.2066,2.23,2.2066,2.23,500,0
2017-09-07,2.2,2.2399,2.18,2.19,7753,0
2017-09-08,2.23,2.2335,2.1301,2.18,21400,0
2017-09-11,2.21,2.359,2.21,2.21,13455,0
2017-09-12,2.22,2.24,2.2034,2.24,1379,0
2017-09-13,2.2445,2.32,2.22,2.32,25368,0
2017-09-14,2.32,2.329,2.22,2.28,22545,0
2017-09-15,2.29,2.29,2.18,2.24,14460,0
2017-09-18,2.2956,2.31,2.24,2.31,11864,0
2017-09-19,2.31,2.31,2.26,2.3,16805,0
2017-09-20,2.33,2.33,2.26,2.26,13947,0
2017-09-21,2.27,2.27,2.2604,2.261,7445,0
2017-09-22,2.2675,2.33,2.26,2.32,6635,0
2017-09-25,2.3201,2.3316,2.23,2.26,13914,0
2017-09-26,2.3,2.32,2.28,2.31,971,0
2017-09-28,2.2304,2.2355,2.2304,2.2355,4385,0
2017-09-29,2.24,2.289,2.2249,2.2249,1258,0
2017-10-02,2.21,2.22,2.0599,2.16,23533,0
2017-10-03,2.16,2.3,2.16,2.269,13190,0
2017-10-04,2.27,2.3,2.27,2.3,7668,0
2017-10-05,2.2947,2.33,2.2947,2.32,7684,0
2017-10-06,2.31,2.3899,2.3,2.37,11010,0
2017-10-09,2.3483,2.58,2.31,2.37,102384,0
2017-10-10,2.4,2.44,2.35,2.38,5396,0
2017-10-11,2.3999,2.4899,2.39,2.4899,1769,0
2017-10-12,2.49,2.49,2.45,2.49,3912,0
2017-10-13,2.48,2.532,2.46,2.49,10650,0
2017-10-16,2.5727,2.5727,2.49,2.52,3884,0
2017-10-17,2.51,2.57,2.4,2.46,15367,0
2017-10-18,2.4877,2.5276,2.4875,2.5276,800,0
2017-10-19,2.4601,2.48,2.46,2.48,4609,0
2017-10-20,2.45,2.45,2.45,2.45,1658,0
2017-10-24,2.45,2.51,2.45,2.49,33955,0
2017-10-25,2.39,2.58,2.39,2.55,12256,0
2017-10-26,2.54,2.58,2.5,2.548,1489,0
2017-10-27,2.539,2.539,2.4735,2.4999,2702,0
2017-10-30,2.534,2.534,2.4,2.49,5213,0
2017-10-31,2.5782,2.5782,2.41,2.44,3597,0
2017-11-01,2.44,2.49,2.42,2.45,1407,0
2017-11-02,2.45,2.5553,2.43,2.43,9967,0
2017-11-03,2.4132,2.53,2.28,2.53,32164,0
2017-11-06,2.5485,2.62,2.4601,2.48,27281,0
2017-11-07,2.599,2.6,2.47,2.55,7978,0
2017-11-08,2.5696,2.5999,2.541,2.59,912,0
2017-11-09,2.6,2.74,2.54,2.5401,114734,0
2017-11-10,2.55,2.7114,2.5086,2.667,10705,0
