Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,11.83,11.83,11.26,11.54,1400,0
2005-03-03,11.34,11.74,11.3,11.57,5800,0
2005-03-04,11.26,11.26,11.25,11.25,520,0
2005-03-09,11.3,11.3,11.3,11.3,100,0
2005-03-10,11.5,11.95,11.31,11.7,2300,0
2005-03-11,11.31,11.48,11.31,11.48,500,0
2005-03-14,11.44,11.44,11.44,11.44,100,0
2005-03-24,11.05,11.05,11.05,11.05,203,0
2005-03-29,11.45,11.45,11.45,11.45,100,0
2005-04-06,11.4,11.81,11.4,11.81,664,0
2005-04-11,11.95,11.95,11.51,11.6,300,0
2005-04-12,11.79,11.79,10.75,11.74,1798,0
2005-04-13,11.75,11.75,11.74,11.74,800,0
2005-04-22,11.51,11.53,10.8,11.53,1100,0
2005-04-28,11.06,11.06,11.06,11.06,275,0
2005-05-02,11.49,11.49,11.49,11.49,200,0
2005-05-06,11,11,11,11,2000,0
2005-05-12,10.75,10.75,10.75,10.75,400,0
2005-05-19,10.5,10.5,10.25,10.5,700,0
2005-05-20,10.25,10.38,10.25,10.38,528,0
2005-05-23,10.51,10.51,10.51,10.51,500,0
2005-05-24,10.43,10.49,10.43,10.45,10501,0
2005-05-25,10.98,10.98,10.25,10.55,21703,0
2005-05-27,10.25,10.25,10.25,10.25,267,0
2005-05-31,10.99,11.12,10.99,11,25966,0
2005-06-01,11.49,11.49,11.2,11.2,2690,0
2005-06-02,10.71,11.2,10.71,11.2,1000,0
2005-06-07,10.95,10.95,10.95,10.95,1100,0
2005-06-09,10.6,10.6,10.6,10.6,300,0
2005-06-13,10.6,10.65,10.6,10.65,1000,0
2005-06-16,10.85,11.1,10.85,11.1,300,0
2005-06-27,10.25,10.9,10.25,10.9,1100,0
2005-07-01,10.35,10.35,10.35,10.35,800,0
2005-07-07,11,11.75,11,11.5,7799,0
2005-07-12,11.15,11.15,11.15,11.15,240,0
2005-07-14,11.75,11.99,11,11.5,700,0
2005-07-18,12,12,12,12,100,0
2005-07-19,11.35,11.95,11.35,11.95,1700,0
2005-07-21,11.25,12.4,11.25,12.25,2800,0
2005-07-27,11.45,12.25,11.45,12.25,600,0
2005-07-28,11.21,12.25,11.21,12.25,308,0
2005-08-02,11,12.25,11,12.25,1600,0
2005-08-05,11.5,12.15,11.5,12.15,300,0
2005-08-08,11.26,12.15,11.26,12.15,800,0
2005-08-10,11.75,12.15,11.5,12.15,1900,0
2005-08-12,11.01,11.01,11.01,11.01,100,0
2005-08-18,10.76,10.99,10.51,10.99,900,0
2005-08-22,10.5,12.15,10.5,11.48,1135,0
2005-08-23,12.14,12.14,12.14,12.14,100,0
2005-08-25,11.75,12.13,11.75,12.13,300,0
2005-08-29,11.69,12.14,11.69,12.14,700,0
2005-08-31,11.88,12,11.88,12,200,0
2005-09-01,12,12,12,12,100,0
2005-09-02,11.88,11.88,11.88,11.88,650,0
2005-09-06,11.88,11.88,11.88,11.88,600,0
2005-09-07,11.88,11.88,11.88,11.88,100,0
2005-09-09,11.5,12,10.9,11.99,51269,0
2005-09-13,11.6,11.99,11.6,11.99,200,0
2005-09-14,11.75,12,11.75,12,2600,0
2005-09-15,11.5,12,11.5,12,3100,0
2005-09-19,12,12,12,12,3800,0
2005-09-22,11.75,11.95,11.63,11.95,13295,0
2005-09-23,11.71,11.79,11.6,11.7,16700,0
2005-09-26,11.75,11.75,11.5,11.54,968,0
2005-10-03,11.4,11.4,11.4,11.4,200,0
2005-10-06,11.35,11.35,11,11,300,0
2005-10-07,11,11,10.75,11,400,0
2005-10-18,10.6,10.78,10.2,10.78,2283,0
2005-10-20,10.4,10.99,10.4,10.99,300,0
2005-10-25,10.5,10.94,10.5,10.94,700,0
2005-10-26,11,11,10.99,10.99,222,0
2005-11-01,11,11.5,11,11.23,6200,0
2005-11-02,11.05,11.05,11,11.04,11800,0
2005-11-03,11.05,11.25,11,11,35812,0
2005-11-04,11.15,11.15,11,11.15,1100,0
2005-11-07,10.95,11.4,10.95,11.35,3390,0
2005-11-08,11.34,11.35,11.15,11.15,4000,0
2005-11-09,11.15,11.15,11,11,2000,0
2005-11-10,10.75,11,10.75,11,5300,0
2005-11-11,10.75,11,10.5,11,1100,0
2005-11-14,11.15,11.15,11.15,11.15,100,0
2005-11-15,10.54,10.9,10.36,10.9,1700,0
2005-11-22,10.75,10.75,10.75,10.75,100,0
2005-11-23,10.75,10.75,10.75,10.75,200,0
2005-11-28,10.64,10.74,10.64,10.74,200,0
2005-11-30,10.75,10.75,10.5,10.75,500,0
2005-12-01,10.75,10.75,10.75,10.75,300,0
2005-12-02,10.52,10.85,10.52,10.85,985,0
2005-12-05,10.85,10.85,10.85,10.85,300,0
2005-12-07,10.85,10.85,10.63,10.79,300,0
2005-12-09,10.85,10.85,10.85,10.85,100,0
2005-12-12,10.51,10.85,10.5,10.8,2010,0
2005-12-13,10.9,10.9,10.56,10.56,200,0
2005-12-14,10.88,10.88,10.51,10.51,200,0
2005-12-16,10.51,10.51,10.5,10.5,2100,0
2005-12-19,10.89,10.9,10.82,10.82,4600,0
2005-12-21,10.9,10.9,10.55,10.87,1700,0
2005-12-22,10.87,10.87,10.8,10.87,1660,0
2005-12-27,10.9,10.9,10.9,10.9,189,0
2005-12-28,10.9,10.9,10.8,10.83,4500,0
2005-12-29,10.85,10.9,10.85,10.9,9027,0
2005-12-30,10.95,10.96,10.95,10.95,1473,0
2006-01-03,10.51,11,10.51,11,750,0
2006-01-10,10.95,11.11,10.95,11.02,4182,0
2006-01-11,11.02,11.2,11.02,11.2,400,0
2006-01-12,11.22,11.22,11.22,11.22,238,0
2006-01-13,11.24,11.25,11.24,11.25,200,0
2006-01-17,11.16,11.3,11.16,11.3,1775,0
2006-01-18,11.35,11.45,11.1,11.1,5205,0
2006-01-19,11.05,11.07,11.04,11.04,12650,0
2006-01-24,11,11,10.95,10.99,1200,0
2006-01-27,10.94,10.94,10.94,10.94,400,0
2006-01-30,10.95,10.95,10.49,10.49,1100,0
2006-01-31,10.99,10.99,10.99,10.99,100,0
2006-02-06,10.96,10.96,10.96,10.96,200,0
2006-02-07,10.98,10.98,10.98,10.98,400,0
2006-02-08,10.99,11,10.99,11,255,0
2006-02-09,10.98,10.98,10.98,10.98,600,0
2006-02-10,11,11,11,11,2400,0
2006-02-13,11.08,11.08,11.08,11.08,300,0
2006-02-15,10.98,10.98,10.98,10.98,300,0
2006-02-17,11.15,11.15,10.8,11.15,1029,0
2006-02-21,11.05,11.05,10.7,10.7,1492,0
2006-02-22,10.85,11.49,10.5,10.5,604,0
2006-02-23,10.75,11.04,10.75,11.04,1092,0
2006-02-24,11,11,11,11,1329,0
2006-02-27,11.01,11.01,11.01,11.01,700,0
2006-02-28,10.62,11.07,10.62,11.07,1000,0
2006-03-02,11.07,11.07,11.07,11.07,140,0
2006-03-03,11.05,11.5,11.05,11.5,1064,0
2006-03-06,11.05,11.05,11.05,11.05,100,0
2006-03-09,11.05,11.1,11.05,11.1,502,0
2006-03-14,10.7,11.13,10.7,10.98,2839,0
2006-03-17,11.1,11.2,11.1,11.2,781,0
2006-03-20,11.2,11.2,11.15,11.15,1575,0
2006-03-21,11.01,11.01,10.9,11,3100,0
2006-03-22,11.08,11.08,11.08,11.08,620,0
2006-03-23,10.5,11.09,10.5,10.9,950,0
2006-03-27,10.9,10.9,10.9,10.9,200,0
2006-04-04,10.85,10.85,10.7,10.8,7541,0
2006-04-05,10.95,10.95,10.8,10.8,58900,0
2006-04-06,11.04,11.04,10.75,10.87,300,0
2006-04-10,10.7,10.7,10.7,10.7,3040,0
2006-04-11,10.8,10.8,10.8,10.8,1000,0
2006-04-13,10.71,10.71,10.71,10.71,600,0
2006-04-17,10.72,10.72,10.72,10.72,800,0
2006-04-18,10.7,10.72,10.7,10.72,500,0
2006-04-19,10.95,11.09,10.95,10.96,1703,0
2006-04-20,10.95,10.96,10.95,10.96,1522,0
2006-04-24,11,11,11,11,950,0
2006-04-25,10.98,10.98,10.98,10.98,700,0
2006-04-26,10.75,10.75,10.68,10.69,3900,0
2006-04-28,10.5,10.65,10.5,10.65,50200,0
2006-05-01,10.65,10.65,10.65,10.65,100,0
2006-05-02,10.6,10.6,10.6,10.6,200,0
2006-05-05,10.95,10.95,10.85,10.85,20561,0
2006-05-08,10.02,10.79,10.02,10.79,598,0
2006-05-09,10.8,10.8,10.5,10.5,604,0
2006-05-10,10.73,10.73,10.6,10.6,1100,0
2006-05-12,10.6,10.86,10.6,10.6,1502,0
2006-05-15,10.6,10.6,10.6,10.6,1100,0
2006-05-17,10.6,10.6,10.6,10.6,1000,0
2006-05-19,10.59,10.59,10.59,10.59,1000,0
2006-05-24,10.25,10.25,10.25,10.25,26216,0
2006-05-25,10.3,10.55,10.3,10.55,1994,0
2006-05-26,10.41,10.41,10.41,10.41,100,0
2006-06-02,10.75,10.75,10.74,10.75,6900,0
2006-06-06,10.6,10.75,10.6,10.63,4509,0
2006-06-07,10.6,10.65,10.6,10.65,1896,0
2006-06-09,10.65,10.65,10.64,10.65,30233,0
2006-06-13,10.6,10.6,10.6,10.6,300,0
2006-06-19,10.4,10.4,10.4,10.4,1300,0
2006-06-20,10.5,10.65,10.5,10.65,4937,0
2006-06-21,10.7,10.7,10.7,10.7,1300,0
2006-06-22,10.7,10.7,10.7,10.7,1500,0
2006-06-23,10.75,10.75,10.75,10.75,3212,0
2006-06-26,10.8,10.8,10.8,10.8,4400,0
2006-06-27,10.75,10.75,10.75,10.75,1400,0
2006-06-30,10.8,10.8,10.64,10.64,5400,0
2006-07-05,10.41,10.45,10.41,10.45,601,0
2006-07-07,10.41,10.52,10.4,10.52,4480,0
2006-07-10,10.45,10.45,10.45,10.45,5000,0
2006-07-17,10.6,10.66,10.5,10.52,1500,0
2006-07-18,10.52,10.52,10.4,10.4,300,0
2006-07-19,10.48,10.65,10.4,10.49,1900,0
2006-07-25,10.6,10.6,10.6,10.6,200,0
2006-07-26,10.5,10.5,10.4,10.5,779,0
2006-07-27,10.54,10.55,10.54,10.55,400,0
2006-08-02,10.4,10.4,10.4,10.4,1000,0
2006-08-03,10.55,10.55,10.55,10.55,1000,0
2006-08-07,10.42,10.42,10.4,10.4,6919,0
2006-08-09,10.4,10.4,10.4,10.4,5114,0
2006-08-14,10.5,10.5,10.5,10.5,100,0
2006-08-16,10.5,10.55,10.5,10.5,9901,0
2006-08-21,10.5,10.5,10.5,10.5,200,0
2006-08-22,10.46,10.46,10.46,10.46,230,0
2006-08-23,10.5,10.5,10.5,10.5,6000,0
2006-08-24,10.5,10.8,10.44,10.8,2540,0
2006-08-25,10.78,10.78,10.78,10.78,3120,0
2006-09-11,10.7,10.7,10.7,10.7,3030,0
2006-09-13,10.7,10.7,10.7,10.7,1000,0
2006-09-14,10.5,10.5,10.5,10.5,128,0
2006-09-18,10.75,10.75,10.69,10.75,5600,0
2006-09-19,10.9,10.9,10.9,10.9,500,0
2006-09-20,10.54,10.65,10.54,10.65,2804,0
2006-09-21,10.65,10.67,10.65,10.67,4304,0
2006-09-25,10.75,10.8,10.75,10.8,55800,0
2006-09-27,10.5,10.5,10.5,10.5,300,0
2006-10-17,10.5,10.9,10.5,10.9,10799,0
2006-10-18,10.95,11,10.5,10.98,3550,0
2006-10-19,11,11,10.99,10.99,840,0
2006-10-20,10.95,11,10.77,10.77,2400,0
2006-10-23,11,11,10.5,10.5,1207,0
2006-10-24,11,11,10.98,11,2004,0
2006-10-25,11,11,11,11,1500,0
2006-10-30,11.2,11.2,11.19,11.19,2000,0
2006-10-31,11.15,11.15,11.15,11.15,6100,0
2006-11-01,11.15,11.15,11.15,11.15,100,0
2006-11-03,11.01,11.01,11,11,2500,0
2006-11-06,11.25,11.25,11.25,11.25,100,0
2006-11-07,11.25,11.25,11,11,2616,0
2006-11-08,11,11,11,11,2700,0
2006-11-09,11.1,11.1,10.99,11,36900,0
2006-11-10,11,11,11,11,500,0
2006-11-13,11,11,11,11,792,0
2006-11-15,11.07,11.07,11.07,11.07,200,0
2006-11-27,11.07,11.07,11.07,11.07,400,0
2006-11-29,11.1,11.1,10.95,10.95,1800,0
2006-11-30,11.1,11.1,10.93,10.95,5852,0
2006-12-01,10.95,10.95,10.65,10.65,1000,0
2006-12-04,10.95,11.1,10.9,10.9,1500,0
2006-12-05,10.56,10.9,10.56,10.9,609,0
2006-12-07,10.61,10.61,10.6,10.6,1197,0
2006-12-08,10.45,10.62,10.35,10.35,24758,0
2006-12-11,10.37,10.37,10.37,10.37,100,0
2006-12-12,10.36,10.67,10.25,10.58,1700,0
2006-12-14,10.56,10.56,10.56,10.56,199,0
2006-12-15,10.54,10.54,10.25,10.3,803,0
2006-12-20,10.5,11.1,10.5,10.77,1200,0
2006-12-21,10.44,10.45,10.44,10.44,700,0
2006-12-22,10.71,10.76,10.71,10.75,500,0
2006-12-29,10.5,10.5,10.5,10.5,100,0
2007-01-08,10.32,10.32,10.32,10.32,240,0
2007-01-11,10.66,10.66,10.66,10.66,200,0
2007-01-12,10.5,10.5,10.5,10.5,1700,0
2007-01-18,10.7,10.7,10.7,10.7,2000,0
2007-01-19,10.75,10.75,10.61,10.61,2500,0
2007-01-22,10.86,10.86,10.27,10.27,900,0
2007-01-26,10.61,10.61,10.61,10.61,897,0
2007-01-30,10.75,10.75,10.67,10.67,1246,0
2007-01-31,10.62,10.62,10.62,10.62,100,0
2007-02-02,10.52,10.52,10.52,10.52,233,0
2007-02-15,10.25,10.7,10.25,10.62,8241,0
2007-02-22,10.52,11,10.52,11,2003,0
2007-02-23,11.1,11.1,11.1,11.1,400,0
2007-02-27,10.75,10.75,10.75,10.75,600,0
2007-02-28,10.85,10.85,10.85,10.85,1537,0
2007-03-13,10.8,10.8,10.8,10.8,100,0
2007-03-16,10.64,11.2,10.64,11.2,900,0
2007-03-28,10.9,10.9,10.9,10.9,100,0
2007-04-20,11.2,11.2,11.2,11.2,100,0
2007-04-23,11,11.2,11,11.05,1426,0
2007-05-07,11.05,11.05,11.05,11.05,500,0
2007-05-09,11.05,11.05,11.05,11.05,1379,0
2007-05-10,11.1,11.1,11.1,11.1,128,0
2007-05-14,11.19,11.19,11.19,11.19,535,0
2007-05-15,11,11.15,11,11.15,1029,0
2007-05-17,11.1,11.1,11.1,11.1,536,0
2007-05-21,11.04,11.04,11.04,11.04,197,0
2007-05-22,11.04,11.04,11.01,11.01,3200,0
2007-05-23,11.15,11.15,10.85,10.85,26724,0
2007-05-24,10.8,10.99,10.8,10.99,5902,0
2007-05-25,11.01,11.01,11,11.01,37989,0
2007-06-01,11,11,11,11,3625,0
2007-06-04,11.01,11.01,11.01,11.01,244,0
2007-06-05,11.01,11.01,11,11.01,987,0
2007-06-07,11.1,11.1,11.1,11.1,1098,0
2007-06-08,11.08,11.08,11.08,11.08,312,0
2007-06-13,11.15,11.15,11.02,11.02,500,0
2007-06-26,11.04,11.04,11.01,11.01,700,0
2007-07-02,11.29,11.29,11.29,11.29,200,0
2007-07-03,10.78,10.79,10.52,10.64,400,0
2007-07-06,10.7,10.7,10.7,10.7,100,0
2007-07-11,10.53,10.73,10.5,10.7,2225,0
2007-07-12,10.88,10.88,10.88,10.88,100,0
2007-07-24,10.92,10.92,10.92,10.92,396,0
2007-07-26,10.51,10.51,10.49,10.49,200,0
2007-07-31,10.5,10.5,10.48,10.48,950,0
2007-08-01,10.73,10.94,10.73,10.94,700,0
2007-08-06,10.35,10.35,10.09,10.09,901,0
2007-08-07,10.36,10.36,10.36,10.36,630,0
2007-08-09,10.09,10.25,10.06,10.25,500,0
2007-08-16,10.15,10.15,10.15,10.15,175,0
2007-08-20,10.25,10.5,10.25,10.5,3961,0
2007-08-29,10.53,10.53,10.34,10.35,22397,0
2007-08-30,10.35,10.35,10.15,10.15,6100,0
2007-08-31,10.18,10.35,10.1,10.35,14400,0
2007-09-05,10.39,10.39,10.36,10.36,300,0
2007-09-06,11.2,11.2,11.2,11.2,320,0
2007-09-10,11.01,11.01,11.01,11.01,100,0
2007-09-11,10.39,10.4,10.25,10.26,1424,0
2007-09-12,10.28,10.28,10.27,10.27,200,0
2007-09-13,10.27,10.27,10.27,10.27,400,0
2007-09-14,10.27,10.27,10.27,10.27,200,0
2007-09-17,10.28,10.28,10.25,10.25,600,0
2007-09-18,10.28,10.28,10.11,10.11,729,0
2007-09-19,10.11,10.11,10.11,10.11,1000,0
2007-09-20,10.11,10.23,9.88,10,6005,0
2007-09-21,9.88,9.91,9.87,9.88,2300,0
2007-09-27,9.64,9.64,9.35,9.35,700,0
2007-09-28,9.26,9.26,8.99,9.02,3080,0
2007-10-03,8.9,9,8.75,9,1000,0
2007-10-05,9.3,9.3,9.3,9.3,100,0
2007-10-11,9.1,9.13,9.1,9.1,3181,0
2007-10-12,9.05,9.05,9.05,9.05,600,0
2007-10-16,9.49,9.5,9.45,9.5,981,0
2007-10-31,9.53,9.8,9.5,9.5,300,0
2007-11-05,9.5,9.5,9.5,9.5,124,0
2007-11-06,9.5,9.5,3.5,7.27,9323,0
2007-11-07,7.18,8.07,7.18,8.03,6857,0
2007-11-08,8.16,8.67,8.03,8.5,5102,0
2007-11-09,8.14,8.25,8.11,8.25,400,0
2007-11-27,7.54,7.68,7.54,7.68,400,0
2007-11-29,7.6,9.49,7.6,9.49,1400,0
2007-12-04,7.71,7.71,7.71,7.71,100,0
2007-12-07,7.65,9.6,7.5,9.6,1553,0
2007-12-10,7.55,7.71,7.5,7.6,4800,0
2007-12-11,10,10.49,7.6,10.47,1653,0
2007-12-13,7.8,8.02,7.8,8.02,397,0
2007-12-19,7.9,7.9,7.9,7.9,300,0
2007-12-21,7.94,7.94,7.9,7.9,200,0
2007-12-28,9.48,9.48,9.48,9.48,100,0
2007-12-31,8.69,8.69,8.69,8.69,200,0
2008-01-04,8.83,8.83,8.83,8.83,500,0
2008-01-07,8.5,8.5,8,8.5,1339,0
2008-01-08,8.6,8.6,8,8,600,0
2008-01-18,8,8,8,8,1800,0
2008-02-11,7,7,7,7,300,0
2008-02-12,7.03,9.25,7.03,8.94,900,0
2008-02-13,8.9,8.9,8.16,8.32,578,0
2008-02-19,8.01,8.01,8.01,8.01,100,0
2008-02-20,8.05,8.3,8.02,8.02,1614,0
2008-02-25,8.01,8.01,8.01,8.01,100,0
2008-02-26,7.75,8.1,7.75,8.1,1233,0
2008-02-29,8.1,8.1,8.1,8.1,300,0
2008-03-07,8.1,8.1,8.1,8.1,1790,0
2008-03-14,8.1,8.1,8.1,8.1,800,0
2008-03-17,8.46,8.46,8.46,8.46,100,0
2008-03-18,8.47,8.5,8.47,8.5,1600,0
2008-03-19,8.49,8.5,8.49,8.5,5100,0
2008-04-03,7.9,7.9,7.9,7.9,100,0
2008-04-04,7.29,7.29,7.29,7.29,100,0
2008-04-09,7.29,7.29,7.29,7.29,200,0
2008-04-11,5.9,5.9,5.9,5.9,148,0
2008-04-15,6.7,8.99,6.13,6.13,1950,0
2008-04-16,6,6,6,6,100,0
2008-04-18,8.99,8.99,6,6,200,0
2008-04-29,7.3,7.3,6.75,6.75,600,0
2008-05-01,9.49,9.49,6.35,6.35,200,0
2008-05-05,8,8,8,8,536,0
2008-05-06,7,8.09,7,8.09,3950,0
2008-05-07,8.09,8.09,7.5,7.5,500,0
2008-05-08,7.02,7.04,7,7,700,0
2008-05-09,8,8,8,8,150,0
2008-05-12,7.11,7.11,7.11,7.11,100,0
2008-05-23,7.47,8.05,7.4,7.95,3300,0
2008-05-28,7.63,7.63,7.4,7.51,909,0
2008-05-29,7.32,7.32,7.25,7.25,316,0
2008-05-30,7.26,7.26,7.25,7.25,598,0
2008-06-03,7.49,7.5,7.49,7.5,8018,0
2008-06-05,7.7,8.1,7.6,8,2800,0
2008-06-06,7.5,7.5,7.45,7.45,808,0
2008-06-10,7.32,7.32,7.32,7.32,700,0
2008-06-12,7.54,8.44,7.54,8.44,1300,0
2008-06-13,7.55,7.55,7.55,7.55,300,0
2008-06-17,7.5,8,7.5,7.9,1700,0
2008-06-20,7.61,7.61,7.61,7.61,200,0
2008-06-25,7.54,8.25,7.54,8.18,1699,0
2008-07-07,7.51,7.51,7.51,7.51,200,0
2008-07-08,8,8,8,8,178,0
2008-07-11,7.5,7.5,7.5,7.5,100,0
2008-07-14,8,8,7.75,7.75,500,0
2008-07-18,9.2,9.2,9.2,9.2,200,0
2008-08-07,8.45,8.45,8.45,8.45,200,0
2008-08-11,8.45,8.45,8.45,8.45,179,0
2008-08-12,8.9,8.9,8.9,8.9,100,0
2008-08-22,9.2,9.2,8.9,8.9,300,0
2008-08-26,8.9,8.9,8.3,8.3,400,0
2008-09-19,9.35,9.35,9.35,9.35,100,0
2008-09-22,8,8.1,8,8.1,300,0
2008-09-24,8.21,8.5,7.7,8.23,6900,0
2008-09-29,7.86,7.86,7.86,7.86,500,0
2008-10-06,7.73,7.73,5.88,5.88,4500,0
2008-10-07,6.36,6.37,6.36,6.37,300,0
2008-10-09,6.05,6.05,6.05,6.05,200,0
2008-10-10,5.2,5.2,5.1,5.1,9000,0
2008-10-14,5.21,5.21,5.21,5.21,200,0
2008-10-16,5.9,5.9,5.9,5.9,100,0
2008-10-20,5.95,5.95,5.95,5.95,700,0
2008-10-23,5.95,5.96,5.95,5.96,475,0
2008-10-27,5.96,5.96,5.96,5.96,1300,0
2008-10-29,5.94,5.94,5.94,5.94,200,0
2008-10-31,6,6,6,6,2100,0
2008-11-03,6,6,5,5,1200,0
2008-11-04,5.09,6.72,5.09,6.72,1243,0
2008-11-05,5.1,5.37,5.1,5.37,400,0
2008-11-06,5.37,5.37,5.07,5.07,700,0
2008-11-07,6.15,7.02,6.1,7.02,4052,0
2008-11-10,6.57,6.63,6.53,6.63,5614,0
2008-11-11,6.58,6.61,6.58,6.61,200,0
2008-11-12,6.55,6.61,6.54,6.6,2100,0
2008-11-13,6.32,6.32,5.78,5.78,3890,0
2008-11-14,5.88,5.9,5.85,5.85,2000,0
2008-11-17,5.1,5.21,5.1,5.1,400,0
2008-11-18,5.08,5.08,5.08,5.08,8694,0
2008-11-20,5.42,5.42,5.07,5.07,2401,0
2008-11-21,5.07,5.08,4.82,5,6354,0
2008-11-24,4.88,4.88,4.82,4.82,4400,0
2008-11-25,4.82,5,4.75,4.75,4596,0
2008-11-26,4.62,4.92,4.62,4.92,550,0
2008-12-01,5.24,5.24,5.24,5.24,100,0
2008-12-02,4.8,4.8,4.72,4.76,400,0
2008-12-04,5.1,5.1,4.75,4.75,300,0
2008-12-05,5.55,5.55,4.75,4.77,1336,0
2008-12-08,4.72,4.96,4.72,4.96,305,0
2008-12-09,4.85,4.85,4.85,4.85,400,0
2008-12-10,4.64,4.64,4.64,4.64,200,0
2008-12-11,6.28,6.28,4.62,4.62,1924,0
2008-12-12,4.65,4.65,4.62,4.62,400,0
2008-12-16,5.09,5.09,5.08,5.08,200,0
2008-12-18,5.12,5.12,5.12,5.12,100,0
2008-12-19,4.89,4.9,4.52,4.52,6501,0
2008-12-23,4.76,5.08,4.76,4.8,900,0
2008-12-30,4.55,4.6,3.85,3.85,4060,0
2008-12-31,3.84,3.84,3.84,3.84,150,0
2009-01-05,4.2,4.24,4.16,4.16,400,0
2009-01-06,4.52,4.52,4.52,4.52,400,0
2009-01-07,4.14,4.14,4.14,4.14,100,0
2009-01-09,4.2,4.2,3.87,3.87,1900,0
2009-01-13,4.56,4.57,4.55,4.57,500,0
2009-01-15,4.12,4.12,4.12,4.12,100,0
2009-01-16,4,4,4,4,100,0
2009-01-20,4,4,4,4,100,0
2009-01-22,4.25,4.25,4.24,4.25,2200,0
2009-01-26,4.21,4.21,4.21,4.21,100,0
2009-01-27,4.2,4.2,4.2,4.2,100,0
2009-02-13,4.01,4.01,4,4,351,0
2009-02-17,4,4,4,4,500,0
2009-02-19,4.94,4.94,4.94,4.94,100,0
2009-02-20,4.01,4.1,3.98,4.05,9844,0
2009-02-25,4.92,4.95,4.92,4.95,700,0
2009-03-10,4.52,4.9,4,4.4,2000,0
2009-03-13,4.61,4.64,4.54,4.54,592,0
2009-03-16,4.98,4.98,4.98,4.98,200,0
2009-03-23,5,5,4.99,4.99,850,0
2009-03-26,5,5,5,5,700,0
2009-03-27,5.22,5.22,5.22,5.22,120,0
2009-03-30,5.24,5.24,5.24,5.24,100,0
2009-04-06,4.27,4.28,4.24,4.25,1126,0
2009-04-07,4.83,4.84,4.25,4.25,1137,0
2009-04-08,4.15,4.15,4.15,4.15,284,0
2009-04-14,5.24,5.24,5,5,250,0
2009-04-23,5,5,5,5,300,0
2009-04-24,5.07,5.07,5.07,5.07,100,0
2009-04-27,5.1,5.2,5.1,5.2,720,0
2009-04-28,5.24,5.24,5.24,5.24,800,0
2009-04-29,5,5,4.99,4.99,200,0
2009-04-30,5.21,5.21,5.21,5.21,460,0
2009-05-01,5.57,5.57,5.32,5.32,400,0
2009-05-04,6,6,6,6,100,0
2009-05-05,6.44,6.44,6.03,6.05,2000,0
2009-05-06,6.05,7.5,6.05,7.5,994,0
2009-05-07,6.08,6.08,6.08,6.08,300,0
2009-05-08,6.6,6.6,6.5,6.5,500,0
2009-05-11,6.95,6.95,6.89,6.9,774,0
2009-05-14,6.95,6.95,6.95,6.95,300,0
2009-05-18,6.89,6.89,6.5,6.5,400,0
2009-05-22,6.28,6.28,6.28,6.28,500,0
2009-05-26,7.5,7.5,7.45,7.5,700,0
2009-05-27,7.52,7.52,7.52,7.52,709,0
2009-05-29,7.7,7.7,7.7,7.7,100,0
2009-06-01,7.85,8,7.85,7.96,1673,0
2009-06-04,7.7,7.7,7.7,7.7,100,0
2009-06-08,6.61,7.7,5.85,7.39,2200,0
2009-06-09,6.25,6.25,6.25,6.25,100,0
2009-06-10,6.5,6.5,6.5,6.5,200,0
2009-06-11,6.74,6.74,6.74,6.74,100,0
2009-06-15,6.35,7.66,6.25,6.25,798,0
2009-07-14,6.32,6.32,6.15,6.25,2627,0
2009-07-21,5.95,5.95,5.95,5.95,130,0
2009-07-22,5.95,5.95,5.34,5.34,1000,0
2009-07-23,5.31,6.7,5.1,5.23,1062,0
2009-07-24,5.29,7.49,5.25,5.57,10769,0
2009-07-27,5.57,5.57,5.57,5.57,0,0
2009-07-28,5.06,7.6,5.05,5.96,2400,0
2009-07-29,6.6,6.6,5.86,5.86,520,0
2009-07-30,5.22,5.22,5.22,5.22,500,0
2009-07-31,5.5,5.5,5.5,5.5,100,0
2009-08-03,5.99,7.59,5.99,6.03,6181,0
2009-08-04,7.15,7.15,6,6.02,1900,0
2009-08-05,6.02,7.58,6.02,6.2,800,0
2009-08-06,6.09,7.41,6.09,7.37,3800,0
2009-08-07,7,7,6.41,6.64,3609,0
2009-08-10,6.16,6.98,6,6,3751,0
2009-08-11,5.75,5.75,5.75,5.75,100,0
2009-08-12,5.75,5.75,5.75,5.75,0,0
2009-08-13,5.75,5.75,5.75,5.75,0,0
2009-08-14,5.75,5.75,5.75,5.75,0,0
2009-08-18,5.51,5.51,5.5,5.5,737,0
2009-08-24,5.04,5.47,5.04,5.39,3694,0
2009-08-25,5.07,5.11,4.78,5.11,598,0
2009-08-31,5.25,5.25,5.2,5.2,935,0
2009-09-01,5.2,5.2,5.2,5.2,0,0
2009-09-02,5,5,4.75,4.86,400,0
2009-09-04,4.95,4.95,4.91,4.91,500,0
2009-09-08,4.97,5,4.97,5,710,0
2009-09-10,5.07,5.25,5.07,5.25,500,0
2009-09-14,4.92,4.92,4.92,4.92,100,0
2009-09-15,5.24,5.25,5.24,5.25,1000,0
2009-09-16,5.25,5.25,5.25,5.25,910,0
2009-09-17,5.25,5.3,5.1,5.1,990,0
2009-09-18,5.01,5.01,5.01,5.01,1332,0
2009-09-23,5.45,5.47,4.95,4.95,700,0
2009-09-29,5.45,5.45,5.45,5.45,100,0
2009-09-30,5.47,5.47,5.45,5.45,200,0
2009-10-14,4.94,5.2,4.94,5.2,350,0
2009-10-15,5.2,5.25,4.9,4.9,1348,0
2009-10-16,4.61,5,4.61,5,565,0
2009-10-21,5.39,5.47,5.39,5.47,661,0
2009-10-22,5.47,5.47,5.47,5.47,100,0
2009-10-26,5.45,6.24,5.45,6.24,1876,0
2009-10-27,5.5,5.5,5.5,5.5,500,0
2009-10-30,5.5,5.5,5.45,5.45,300,0
2009-11-03,4.74,5.57,4.74,5.57,400,0
2009-11-09,6.45,7.5,6.45,7.5,800,0
2009-11-10,7,7.01,7,7,1050,0
2009-11-12,6.53,6.53,6.53,6.53,100,0
2009-11-16,7,7.01,7,7,450,0
2009-11-18,6.51,6.51,6.51,6.51,515,0
2009-11-19,6.51,6.51,6.51,6.51,100,0
2009-11-20,6.5,6.5,6.5,6.5,407,0
2009-11-30,6.05,6.05,5.13,5.15,2100,0
2009-12-01,5.15,5.15,4.08,4.22,2222,0
2009-12-02,4.95,5,4.73,4.97,1174,0
2009-12-03,4.33,4.33,4.33,4.33,200,0
2009-12-04,6.71,6.79,5.49,5.49,1611,0
2009-12-07,5.83,5.83,5.8,5.8,2052,0
2009-12-10,5.5,5.5,5.45,5.45,200,0
2009-12-11,5.5,5.8,5.5,5.8,1100,0
2009-12-14,5.75,5.75,5.75,5.75,900,0
2009-12-15,5.75,5.75,5.75,5.75,300,0
2009-12-17,4.67,4.7,4.65,4.68,700,0
2009-12-18,5.62,5.62,5.62,5.62,750,0
2009-12-21,4.71,5.5,4.71,5.21,2335,0
2009-12-22,4.72,6.01,4.72,6.01,6137,0
2009-12-23,6.03,6.45,6.03,6.45,2049,0
2009-12-24,6.43,7.7,6.43,6.48,1472,0
2009-12-28,6.75,6.75,6.75,6.75,900,0
2009-12-30,5.6,7.28,5.42,5.98,1900,0
2010-01-04,6.22,6.5,6.22,6.5,230,0
2010-01-05,5.63,6.07,5.63,6.07,1000,0
2010-01-06,6.06,6.07,5.82,6.07,960,0
2010-01-20,5.97,6,5.97,6,600,0
2010-01-26,6,6.25,6,6.25,2360,0
2010-02-01,6,6,6,6,2100,0
2010-02-02,6.84,6.9,6.5,6.5,1098,0
2010-02-04,5.75,6.09,5.75,5.99,700,0
2010-02-08,6.9,6.9,6.9,6.9,100,0
2010-02-11,5.94,5.95,5.9,5.92,1200,0
2010-02-12,6.9,6.9,6.03,6.03,200,0
2010-02-16,6,6.01,5.98,6,3211,0
2010-02-22,6.25,6.75,6.25,6.72,889,0
2010-02-23,6.75,6.75,6.49,6.52,1000,0
2010-02-25,6.79,6.79,6.65,6.65,200,0
2010-02-26,5.76,6.75,5.76,5.95,400,0
2010-03-01,7,7,6.96,6.96,250,0
2010-03-02,6.01,6.01,6.01,6.01,100,0
2010-03-05,6.23,6.47,6.05,6.1,10175,0
2010-03-09,6.09,6.09,6.09,6.09,2000,0
2010-03-10,6.2,6.2,6.09,6.09,2000,0
2010-03-12,6.13,6.13,6.09,6.09,1800,0
2010-03-17,6.25,6.25,6.25,6.25,118,0
2010-03-23,6.25,6.25,6.25,6.25,382,0
2010-03-25,6.09,6.09,6.09,6.09,800,0
2010-03-29,6.09,6.09,6.09,6.09,100,0
2010-04-05,5.78,5.78,5.15,5.37,6600,0
2010-04-06,5.51,5.68,5.5,5.56,9204,0
2010-04-07,5.5,5.5,5.5,5.5,200,0
2010-04-08,4.99,4.99,4.99,4.99,100,0
2010-04-12,5.38,5.38,5.38,5.38,150,0
2010-04-14,5,5.04,4.97,5.02,893,0
2010-04-20,5.01,5.01,4.95,4.95,900,0
2010-04-21,5.71,5.71,5.42,5.42,400,0
2010-04-26,4.28,4.31,4.26,4.26,1458,0
2010-04-27,5.11,5.2,4.28,4.3,3866,0
2010-04-28,5,5,4.42,4.42,458,0
2010-04-29,4.47,4.47,4.47,4.47,132,0
2010-05-03,4.83,5,4.75,5,1525,0
2010-05-04,4.97,5,4.97,5,289,0
2010-05-05,5.41,5.41,4.73,4.73,700,0
2010-05-06,4.69,4.69,4.69,4.69,100,0
2010-05-10,4.26,4.26,4.26,4.26,1185,0
2010-05-17,4.39,4.45,4.39,4.45,1000,0
2010-05-18,4.35,4.35,4.35,4.35,1500,0
2010-05-19,4.26,4.41,4.02,4.09,6155,0
2010-05-20,4,4,3.36,3.36,5225,0
2010-05-21,3.48,3.49,3.39,3.39,550,0
2010-05-27,3.02,3.07,3,3,4312,0
2010-05-28,3.67,3.75,3.65,3.65,1700,0
2010-06-01,3.65,3.65,3.61,3.62,512,0
2010-06-02,3.5,3.5,3.4,3.4,200,0
2010-06-09,3.4,3.4,3.4,3.4,200,0
2010-06-11,3,3,2.5,2.61,5918,0
2010-06-14,2.45,2.56,2.42,2.56,1600,0
2010-06-15,2.4,2.48,2.04,2.48,1100,0
2010-06-16,2.58,2.68,2.58,2.58,500,0
2010-06-17,2.68,2.95,2.68,2.71,1604,0
2010-06-18,2.75,2.78,2.71,2.71,400,0
2010-06-21,2.58,2.79,2.26,2.52,4392,0
2010-06-22,2.43,2.43,1.9,1.9,19499,0
2010-06-23,1.9,1.9,1.9,1.9,400,0
2010-06-24,1.93,2.13,1.82,2,2309,0
2010-07-01,1.92,1.92,1.92,1.92,192,0
2010-07-02,1.78,2,1.78,2,392,0
2010-07-07,2,2.95,1.8,2.2,13845,0
2010-07-08,2.7,3.65,2.53,2.91,46083,0
2010-07-09,2.99,3.1,2.81,2.81,2575,0
2010-07-12,2.81,2.81,2.55,2.6,1660,0
2010-07-13,2.37,2.4,2.37,2.4,900,0
2010-07-14,2.4,2.5,2.4,2.4,1466,0
2010-07-22,2.4,2.65,2.4,2.6,1600,0
2010-07-26,2.75,2.75,2.75,2.75,200,0
2010-08-05,3.05,3.05,2.91,2.91,400,0
2010-08-10,3.71,3.71,2.75,3.05,10403,0
2010-08-11,3.24,3.53,3.16,3.41,3711,0
2010-08-12,3.41,3.41,3.35,3.35,300,0
2010-08-13,3.08,3.08,3.08,3.08,100,0
2010-08-16,3.4,3.61,2.82,3.61,4950,0
2010-08-17,2.89,3.39,2.89,2.94,600,0
2010-08-23,3.58,3.6,3.01,3.11,2610,0
2010-08-25,3.1,3.1,2.84,2.85,600,0
2010-08-31,2.82,2.82,2.45,2.65,1300,0
2010-09-01,2.16,2.36,2.15,2.33,700,0
2010-09-02,2.4,2.4,2.4,2.4,3700,0
2010-09-03,2.38,2.39,2.34,2.34,2900,0
2010-09-07,2.23,2.23,2.23,2.23,244,0
2010-09-08,2.21,2.21,2.19,2.19,450,0
2010-09-13,2.54,2.55,2.54,2.55,535,0
2010-09-14,2.5,2.5,2.04,2.48,5680,0
2010-09-15,2.46,2.62,2.46,2.62,2124,0
2010-09-17,3.15,3.15,2.41,2.41,1731,0
2010-09-20,2.57,2.67,2.56,2.67,500,0
2010-09-22,2.6,2.6,2.4,2.54,2662,0
2010-09-23,2.54,2.54,2.41,2.41,200,0
2010-09-24,2.31,2.39,2.29,2.39,1400,0
2010-09-28,2.38,3.34,2.38,3.08,11072,0
2010-09-29,3.1,3.1,2.54,2.64,3584,0
2010-09-30,2.64,2.83,2.41,2.41,2330,0
2010-10-04,2.51,2.51,2.51,2.51,100,0
2010-10-08,2.66,2.66,2.65,2.65,200,0
2010-10-11,2.97,2.97,2.69,2.69,800,0
2010-10-12,2.69,2.69,2.37,2.37,2780,0
2010-10-13,2.37,2.4,2.37,2.4,1600,0
2010-10-14,2.37,3.55,2.37,3.1,13658,0
2010-10-15,3.57,3.58,3.43,3.43,510,0
2010-10-18,3.62,3.77,3.27,3.52,13491,0
2010-10-19,3.34,3.34,2.58,2.95,1800,0
2010-10-20,2.82,2.82,2.47,2.58,4966,0
2010-10-21,2.58,2.65,2.58,2.65,1490,0
2010-10-22,2.65,2.97,2.65,2.75,1850,0
2010-10-25,2.96,2.96,2.41,2.41,2700,0
2010-10-26,2.45,2.49,2.36,2.48,39200,0
2010-10-28,2.4,2.4,2.25,2.29,3228,0
2010-10-29,2.28,2.36,2.21,2.21,2856,0
2010-11-01,2.25,2.27,2.21,2.21,3215,0
2010-11-02,2.26,2.63,2.21,2.21,8200,0
2010-11-03,2.2,2.3,2.16,2.25,1650,0
2010-11-04,2.25,2.25,2.25,2.25,1500,0
2010-11-05,2.12,2.22,1.91,1.93,20542,0
2010-11-08,1.93,1.93,1.9,1.9,3852,0
2010-11-09,1.99,2.06,1.68,1.68,21430,0
2010-11-10,2.27,2.47,1.72,1.86,15377,0
2010-11-11,2.1,2.61,2.01,2.59,11546,0
2010-11-12,2.85,2.85,2.44,2.56,2700,0
2010-11-15,2.4,2.48,2.4,2.48,300,0
2010-11-16,2.45,2.49,2.4,2.4,600,0
2010-11-17,2.23,2.23,2.2,2.2,1829,0
2010-11-18,2.03,2.17,2.01,2.01,3879,0
2010-11-19,2.02,2.1,2.02,2.02,811,0
2010-11-24,1.93,2.07,1.9,1.96,1700,0
2010-11-29,1.96,1.96,1.9,1.9,1726,0
2010-12-01,1.84,1.88,1.81,1.81,678,0
2010-12-02,1.88,2.85,1.82,2.75,36783,0
2010-12-03,2.8,2.8,2.17,2.51,24086,0
2010-12-06,2.46,2.75,2.46,2.73,2840,0
2010-12-07,2.74,2.8,2.6,2.8,5524,0
2010-12-08,2.52,2.6,2.41,2.45,9384,0
2010-12-09,2.45,2.46,2.4,2.42,5802,0
2010-12-10,2.53,2.58,2.53,2.58,1700,0
2010-12-13,2.55,2.55,2.53,2.53,800,0
2010-12-14,2.75,2.79,2.53,2.53,1643,0
2010-12-16,2.43,2.43,2.43,2.43,2160,0
2010-12-17,2.45,2.5,2.45,2.5,1122,0
2010-12-20,2.42,2.44,2.25,2.3,25119,0
2010-12-21,2.22,2.22,2.22,2.22,100,0
2010-12-22,2.24,2.47,2.24,2.32,5518,0
2010-12-23,2.3,2.53,2.3,2.44,1450,0
2010-12-27,2.33,2.38,2.31,2.38,1200,0
2010-12-28,2.33,2.33,2.33,2.33,600,0
2010-12-29,2.32,2.32,2.32,2.32,300,0
2010-12-30,2.34,2.34,2.32,2.32,300,0
2010-12-31,2.34,2.43,2.34,2.43,214,0
2011-01-03,2.41,2.41,2.41,2.41,134,0
2011-01-04,2.36,2.41,2.36,2.41,1189,0
2011-01-06,2.42,2.46,2.42,2.46,950,0
2011-01-07,2.57,2.58,2.55,2.55,1100,0
2011-01-10,2.69,2.7,2.67,2.67,2176,0
2011-01-12,2.6,2.6,2.6,2.6,300,0
2011-01-13,2.8,2.8,2.51,2.51,13700,0
2011-01-19,2.56,2.56,2.56,2.56,400,0
2011-01-20,2.52,2.52,2.52,2.52,100,0
2011-01-21,2.65,2.65,2.46,2.46,400,0
2011-01-24,2.41,2.41,2.41,2.41,200,0
2011-01-27,2.46,2.46,2.41,2.41,700,0
2011-01-28,2.44,2.44,2.44,2.44,300,0
2011-01-31,2.44,2.44,2.36,2.36,3300,0
2011-02-01,2.32,2.32,2.06,2.21,9711,0
2011-02-02,2.16,2.16,2.16,2.16,500,0
2011-02-03,2.1,2.21,2.1,2.21,1355,0
2011-02-07,2.21,2.22,2.16,2.16,948,0
2011-02-08,2.16,2.16,2.13,2.13,2120,0
2011-02-09,2.09,2.09,2.09,2.09,1000,0
2011-02-10,2.08,2.08,2.08,2.08,1015,0
2011-02-14,2.01,2.09,2.01,2.09,3200,0
2011-02-15,2.07,2.26,2.06,2.06,1433,0
2011-02-16,2.19,2.32,2.17,2.32,2555,0
2011-02-18,2.37,2.61,2.32,2.61,4532,0
2011-02-22,2.59,2.61,2.29,2.52,9150,0
2011-02-23,2.65,2.65,2.34,2.34,4590,0
2011-02-24,2.58,2.58,2.4,2.4,400,0
2011-02-25,2.3,2.54,2.12,2.18,12240,0
2011-02-28,2.44,2.44,2.28,2.4,1615,0
2011-03-02,2.3,2.3,2.3,2.3,300,0
2011-03-04,2.34,2.37,2.31,2.36,598,0
2011-03-09,2.2,2.2,2.2,2.2,600,0
2011-03-11,2.2,2.2,2.2,2.2,600,0
2011-03-14,2.2,2.2,2.2,2.2,150,0
2011-03-15,2.2,2.23,2.2,2.2,400,0
2011-03-16,2.23,2.23,2.18,2.19,350,0
2011-03-18,2.19,2.2,2.19,2.19,852,0
2011-03-21,2.2,2.2,2.2,2.2,150,0
2011-03-23,2.21,2.21,2.18,2.18,349,0
2011-03-24,2.18,2.36,2.18,2.36,6573,0
2011-03-25,2.4,2.47,2.4,2.4,802,0
2011-03-28,2.09,2.31,2.06,2.31,8200,0
2011-03-31,2.1,2.36,2.1,2.35,516,0
2011-04-01,2.13,2.4,2.13,2.22,3000,0
2011-04-06,2.25,2.25,2.25,2.25,200,0
2011-04-07,2.21,2.21,2.21,2.21,100,0
2011-04-12,2.2,2.2,2.2,2.2,100,0
2011-04-13,2.19,2.19,2.19,2.19,1558,0
2011-04-14,2.11,2.25,2.1,2.2,3110,0
2011-04-15,2.25,2.25,2.25,2.25,462,0
2011-04-18,2.21,2.38,2.21,2.33,440,0
2011-04-19,2.34,2.34,2.29,2.29,808,0
2011-04-20,2.17,2.19,2.17,2.19,400,0
2011-04-25,2.22,2.22,2.22,2.22,154,0
2011-04-28,2.3,2.4,2.29,2.34,1200,0
2011-05-02,2.31,2.31,2.31,2.31,2403,0
2011-05-05,2.35,2.41,2.35,2.41,600,0
2011-05-09,2.25,2.42,2.25,2.25,1138,0
2011-05-10,2.25,2.25,2.25,2.25,455,0
2011-05-12,2.21,2.31,2.2,2.25,2300,0
2011-05-13,2.38,2.42,2.38,2.42,500,0
2011-05-16,2.41,2.42,2.29,2.29,1500,0
2011-05-17,2.25,2.36,2.2,2.34,1705,0
2011-05-19,2.45,2.8,2.13,2.17,41382,0
2011-05-20,2.24,2.59,2.14,2.42,6939,0
2011-05-23,2.33,2.33,2.22,2.3,1162,0
2011-05-24,2.26,2.35,2.12,2.35,2624,0
2011-05-25,2.35,2.35,2.35,2.35,5000,0
2011-05-26,2.35,2.35,2.35,2.35,3303,0
2011-05-27,2.37,2.37,2.35,2.35,700,0
2011-05-31,2.35,2.35,2.35,2.35,9018,0
2011-06-01,2.35,2.35,2.35,2.35,1511,0
2011-06-02,2.35,2.35,2.35,2.35,100,0
2011-06-07,2.35,2.35,2.35,2.35,500,0
2011-06-09,2.35,2.42,2.35,2.42,500,0
2011-06-10,2.35,2.36,2.35,2.36,600,0
2011-06-17,2.41,2.41,2.41,2.41,107,0
2011-06-21,2.25,2.27,2.22,2.22,1853,0
2011-06-22,2.22,2.24,2.2,2.2,2132,0
2011-06-28,2.23,2.23,2.23,2.23,1000,0
2011-07-05,2.2,2.2,2.2,2.2,5341,0
2011-07-07,2.14,2.14,2.12,2.12,1100,0
2011-07-08,2.13,2.13,2.1,2.1,200,0
2011-07-11,2.04,2.04,2.04,2.04,100,0
2011-07-12,2.23,2.23,2.23,2.23,100,0
2011-07-28,2.02,2.02,2.02,2.02,200,0
2011-08-09,2,2.07,2,2.07,200,0
2011-08-12,2.03,2.03,2,2,300,0
2011-08-15,2.05,2.05,2.05,2.05,100,0
2011-08-16,2.01,2.03,2,2,5296,0
2011-08-17,1.82,1.82,1.81,1.81,1273,0
2011-08-18,1.85,1.94,1.85,1.85,3900,0
2011-08-19,1.88,1.88,1.76,1.76,3375,0
2011-08-22,1.77,1.77,1.58,1.58,2200,0
2011-08-23,1.59,1.65,1.57,1.58,2900,0
2011-08-24,1.54,1.54,1.54,1.54,256,0
2011-08-25,1.53,1.57,1.53,1.57,300,0
2011-08-30,1.53,1.53,1.53,1.53,100,0
2011-08-31,1.5,1.5,1.48,1.48,2200,0
2011-09-01,1.46,1.48,1.41,1.41,2300,0
2011-09-02,1.48,1.48,1.48,1.48,250,0
2011-09-06,1.35,1.41,1.35,1.41,600,0
2011-09-07,1.35,1.35,1.35,1.35,500,0
2011-09-09,1.35,1.44,1.35,1.44,800,0
2011-09-15,1.43,1.44,1.43,1.43,400,0
2011-09-16,1.36,1.36,1.25,1.3,1700,0
2011-09-21,1.23,1.48,1.23,1.48,300,0
2011-09-22,1.47,1.64,1.37,1.52,5746,0
2011-09-23,1.43,1.43,1.43,1.43,100,0
2011-09-26,1.2,1.25,1.2,1.25,400,0
2011-09-27,1.5,1.5,1.5,1.5,335,0
2011-10-07,1.35,1.63,1.31,1.49,4246,0
2011-10-10,1.36,1.62,1.36,1.55,2273,0
2011-10-11,1.37,1.73,1.37,1.46,8855,0
2011-10-12,1.51,1.79,1.51,1.55,8600,0
2011-10-13,1.62,1.97,1.59,1.86,6400,0
2011-10-14,1.93,1.95,1.68,1.8,3300,0
2011-10-17,1.94,1.98,1.56,1.61,7300,0
2011-10-18,1.72,1.9,1.58,1.79,1700,0
2011-10-19,1.74,1.95,1.74,1.76,13384,0
2011-10-20,1.77,1.99,1.66,1.66,7664,0
2011-10-21,1.77,1.92,1.66,1.79,500,0
2011-10-24,1.94,1.95,1.81,1.85,5400,0
2011-10-25,1.65,1.89,1.65,1.83,7800,0
2011-10-26,1.8,1.87,1.71,1.71,7200,0
2011-10-27,1.77,1.89,1.76,1.76,10900,0
2011-10-31,1.76,1.76,1.76,1.76,100,0
2011-11-07,1.76,1.76,1.76,1.76,100,0
2011-11-09,1.96,1.96,1.92,1.92,200,0
2011-11-14,1.92,1.92,1.92,1.92,110,0
2011-11-21,1.95,1.95,1.75,1.75,13461,0
2011-11-22,1.75,1.8,1.75,1.8,2748,0
2011-11-25,1.86,1.86,1.84,1.84,500,0
2011-11-29,1.78,1.78,1.43,1.43,1800,0
2011-11-30,1.42,1.59,1.41,1.46,1300,0
2011-12-01,1.34,1.47,1.33,1.45,1700,0
2011-12-06,1.39,1.5,1.39,1.42,1000,0
2011-12-07,1.77,1.77,1.3,1.3,1200,0
2011-12-09,1.62,1.69,1.49,1.55,2200,0
2011-12-12,1.95,1.95,1.8,1.84,900,0
2011-12-14,1.77,1.95,1.72,1.72,500,0
2011-12-19,1.67,1.67,1.67,1.67,100,0
2011-12-21,1.6,1.6,1.5,1.54,7200,0
2011-12-22,1.54,1.54,1.41,1.41,400,0
2011-12-23,1.44,1.65,1.36,1.4,8417,0
2011-12-27,1.74,1.91,1.55,1.67,7000,0
2011-12-28,1.55,1.55,1.55,1.55,100,0
2011-12-29,1.54,1.72,1.54,1.64,1200,0
2011-12-30,1.58,1.5801,1.56,1.56,2000,0
2012-01-03,1.6,1.73,1.56,1.56,750,0
2012-01-04,1.56,1.6,1.56,1.57,350,0
2012-01-09,1.48,1.57,1.47,1.47,852,0
2012-01-18,1.38,1.45,1.38,1.43,1070,0
2012-01-24,1.5,1.5,1.5,1.5,300,0
2012-01-31,1.49,1.49,1.24,1.41,4734,0
2012-02-01,1.49,1.5,1.48,1.5,20200,0
2012-02-02,1.4,1.5,1.4,1.49,7512,0
2012-02-03,1.5,1.5,1.5,1.5,500,0
2012-02-06,1.49,1.49,1.49,1.49,1300,0
2012-02-07,1.49,1.49,1.49,1.49,2188,0
2012-02-09,1.49,1.5,1.49,1.5,54050,0
2012-02-15,1.5,1.5,1.5,1.5,232,0
2012-02-16,1.36,1.36,1.36,1.36,300,0
2012-02-17,1.4,1.47,1.35,1.35,2724,0
2012-02-22,1.5,1.5,1.45,1.45,1100,0
2012-02-24,1.43,1.43,1.43,1.43,1877,0
2012-02-27,1.39,1.42,1.36,1.42,1014,0
2012-02-28,1.42,1.5,1.42,1.5,4062,0
2012-03-02,1.5,1.56,1.41,1.56,1800,0
2012-03-05,1.5,1.5,1.41,1.41,19098,0
2012-03-08,1.36,1.49,1.36,1.48,910,0
2012-03-09,1.5,1.5,1.5,1.5,100,0
2012-03-12,1.41,1.41,1.24,1.36,7700,0
2012-03-13,1.36,1.41,1.36,1.36,212,0
2012-03-15,1.36,1.36,1.36,1.36,461,0
2012-03-16,1.4,1.5,1.36,1.5,440,0
2012-03-27,1.39,1.39,1.39,1.39,100,0
2012-03-28,1.37,1.37,1.37,1.37,100,0
2012-04-02,1.36,1.36,1.31,1.31,427,0
2012-04-05,1.36,1.5,1.36,1.5,3400,0
2012-04-12,1.38,1.42,1.38,1.4,1000,0
2012-04-16,1.37,1.37,1.36,1.36,200,0
2012-04-17,1.4,1.4,1.36,1.36,255,0
2012-04-18,1.36,1.5,1.36,1.5,17972,0
2012-04-23,1.36,1.36,1.36,1.36,100,0
2012-04-25,1.49,1.49,1.49,1.49,400,0
2012-04-26,1.49,1.49,1.49,1.49,300,0
2012-05-07,1.49,1.49,1.49,1.49,300,0
2012-05-09,1.49,1.49,1.37,1.37,649,0
2012-05-11,1.37,1.37,1.37,1.37,300,0
2012-05-16,1.37,1.37,1.37,1.37,1836,0
2012-05-18,1.37,1.37,1.37,1.37,800,0
2012-05-21,1.35,1.35,1.35,1.35,2300,0
2012-05-22,1.35,1.35,1.35,1.35,2000,0
2012-05-29,1.33,1.33,1.33,1.33,1282,0
2012-05-30,1.31,1.31,1.31,1.31,1000,0
2012-05-31,1.3099,1.3099,1.3099,1.3099,300,0
2012-06-04,1.31,1.31,1.27,1.27,200,0
2012-06-05,1.31,1.31,1.25,1.25,300,0
2012-06-06,1.25,1.25,1.25,1.25,3000,0
2012-06-07,1.31,1.31,1.31,1.31,393,0
2012-06-11,1.28,1.28,1.28,1.28,1444,0
2012-06-26,1.25,1.25,1.25,1.25,100,0
2012-06-27,1.3,1.3,1.3,1.3,10300,0
2012-07-05,1.35,1.35,1.349,1.349,1000,0
2012-07-06,1.35,1.35,1.35,1.35,160,0
2012-07-09,1.35,1.35,0.94,0.94,20407,0
2012-07-10,1,1.09,0.94,1.09,3500,0
2012-07-12,1.1,1.1,1.1,1.1,487,0
2012-07-13,1.11,1.128,1.07,1.1,4695,0
2012-07-16,1.07,1.07,0.94,0.94,500,0
2012-07-18,1.05,1.09,1.05,1.09,6800,0
2012-07-19,1.052,1.052,1.052,1.052,300,0
2012-07-20,0.911,0.911,0.911,0.911,300,0
2012-07-23,0.911,1.35,0.911,1.35,600,0
2012-07-25,1.29,1.29,1.06,1.11,3200,0
2012-07-30,1.009,1.009,1.009,1.009,1900,0
2012-07-31,1.104,1.12,1.104,1.12,324,0
2012-08-06,1.01,1.01,1.01,1.01,197,0
2012-08-07,1,1,0.97,0.97,1400,0
2012-08-09,0.97,0.97,0.97,0.97,200,0
2012-08-10,1.03,1.03,1.03,1.03,100,0
2012-08-15,1.03,1.03,1.03,1.03,752,0
2012-08-22,1.03,1.03,1.03,1.03,200,0
2012-08-27,1.01,1.01,0.93,0.93,300,0
2012-08-31,1.01,1.07,1.01,1.07,650,0
2012-09-11,1.1,1.19,1.02,1.1001,2300,0
2012-09-12,1.12,1.12,1.12,1.12,300,0
2012-09-18,1.1,1.1,1.1,1.1,700,0
2012-09-19,1.15,1.15,1.15,1.15,300,0
2012-09-21,1.16,1.16,1.15,1.15,200,0
2012-09-24,1.03,1.03,1.03,1.03,1000,0
2012-09-27,1.05,1.05,1.05,1.05,2182,0
2012-09-28,1.41,3.1999,1.31,2.35,1225611,0
2012-10-01,2.4,2.56,1.7,1.7701,144902,0
2012-10-02,1.89,1.89,1.65,1.7216,59935,0
2012-10-03,1.72,1.76,1.68,1.68,11478,0
2012-10-04,1.75,1.78,1.52,1.5486,28531,0
2012-10-05,1.55,1.59,1.21,1.3399,31435,0
2012-10-08,1.34,1.4,1.22,1.3099,23300,0
2012-10-09,1.32,1.36,1.22,1.24,25496,0
2012-10-10,1.2101,1.4883,1.2101,1.2999,10200,0
2012-10-11,1.35,1.36,1.31,1.31,8711,0
2012-10-12,1.3,1.37,1.22,1.2799,29943,0
2012-10-15,1.25,1.25,1.19,1.19,10325,0
2012-10-16,1.26,1.26,1.13,1.18,14199,0
2012-10-17,1.11,1.1899,1.11,1.13,7000,0
2012-10-18,1.1,1.19,1.08,1.1899,17154,0
2012-10-19,1.18,1.18,1.18,1.18,1200,0
2012-10-22,1.11,1.18,1.1,1.1799,6300,0
2012-10-23,1.18,1.18,1.18,1.18,200,0
2012-10-24,1.13,1.16,1.13,1.13,2530,0
2012-10-25,1.13,1.13,1.09,1.09,1000,0
2012-10-26,1.08,1.08,1.0501,1.0601,5544,0
2012-10-31,1.05,1.05,1.0201,1.0499,4132,0
2012-11-01,1.02,1.05,0.9999,1.0293,7380,0
2012-11-02,1.03,1.23,1.0008,1.2,15378,0
2012-11-05,1.2,1.2,1.2,1.2,1134,0
2012-11-06,1.12,1.15,1.12,1.149,5387,0
2012-11-08,1.15,1.15,1.1368,1.1379,1097,0
2012-11-09,1.06,1.07,1.01,1.01,10717,0
2012-11-12,1,1.0001,1,1,7100,0
2012-11-14,1,1,0.88,0.88,184552,0
2012-11-15,0.87,0.91,0.86,0.9,8155,0
2012-11-16,0.92,0.92,0.76,0.87,2800,0
2012-11-19,0.89,0.9,0.8866,0.9,2745,0
2012-11-20,0.88,0.89,0.88,0.89,2800,0
2012-11-21,0.899,0.899,0.8989,0.8989,400,0
2012-11-23,0.87,0.87,0.87,0.87,2123,0
2012-11-26,0.9,1.05,0.86,0.87,52799,0
2012-11-28,0.86,0.8601,0.845,0.8451,18360,0
2012-11-29,0.9,0.9,0.88,0.88,4450,0
2012-11-30,0.88,0.88,0.81,0.8101,4300,0
2012-12-03,0.78,0.87,0.78,0.87,6300,0
2012-12-04,0.89,0.9,0.86,0.86,28155,0
2012-12-05,0.84,0.84,0.83,0.83,600,0
2012-12-06,0.78,0.8999,0.78,0.8999,5821,0
2012-12-07,0.83,0.95,0.82,0.95,4150,0
2012-12-10,0.915,0.915,0.915,0.915,600,0
2012-12-11,0.9,0.9,0.9,0.9,1000,0
2012-12-12,0.86,0.86,0.8201,0.8229,9200,0
2012-12-13,0.82,0.8599,0.82,0.82,19700,0
2012-12-14,0.8201,0.89,0.8172,0.88,6500,0
2012-12-18,0.83,0.847,0.745,0.84,26719,0
2012-12-19,0.84,0.84,0.77,0.77,9000,0
2012-12-20,0.77,0.77,0.76,0.76,8900,0
2012-12-21,0.77,0.77,0.76,0.7625,12864,0
2012-12-24,0.8399,0.9,0.8199,0.8199,1937,0
2012-12-26,0.8,0.8,0.785,0.785,500,0
2012-12-27,0.78,0.7801,0.7703,0.7727,7169,0
2012-12-28,0.7712,0.7842,0.771,0.7711,10635,0
2012-12-31,0.85,0.85,0.632,0.66,85515,0
2013-01-02,0.67,0.7,0.67,0.7,1000,0
2013-01-03,0.7479,0.7479,0.7,0.7,1275,0
2013-01-04,0.7,0.7,0.68,0.68,3002,0
2013-01-07,0.6901,0.6901,0.6901,0.6901,200,0
2013-01-08,0.69,0.69,0.66,0.6899,3010,0
2013-01-09,0.688,0.7,0.687,0.7,3294,0
2013-01-11,0.72,0.75,0.71,0.745,32300,0
2013-01-14,0.71,0.71,0.68,0.68,6600,0
2013-01-15,0.77,0.85,0.76,0.8,30223,0
2013-01-16,0.88,0.88,0.8288,0.8294,5425,0
2013-01-17,0.859,0.859,0.77,0.7899,39200,0
2013-01-18,0.8,0.8018,0.8,0.8,12900,0
2013-01-22,0.8002,0.8002,0.8002,0.8002,200,0
2013-01-23,0.85,0.85,0.81,0.81,600,0
2013-01-24,0.8479,1.1,0.8002,0.9599,87967,0
2013-01-25,0.99,1.49,0.9888,1.23,228019,0
2013-01-28,1.46,1.46,1.01,1.07,65223,0
2013-01-29,1.07,1.13,1.02,1.04,19566,0
2013-01-30,1.02,1.05,1,1,12425,0
2013-01-31,1.01,1.19,0.91,1.12,26994,0
2013-02-01,1.072,1.072,1.0099,1.0099,33202,0
2013-02-04,1,1.0699,1,1,7993,0
2013-02-05,1.01,1.012,0.96,0.96,10425,0
2013-02-06,0.94,0.94,0.91,0.9202,18731,0
2013-02-07,0.92,0.94,0.91,0.9379,12140,0
2013-02-08,0.94,0.94,0.91,0.91,4900,0
2013-02-12,0.91,0.92,0.91,0.92,1800,0
2013-02-13,0.92,0.9201,0.91,0.92,700,0
2013-02-19,0.92,0.9202,0.92,0.9202,300,0
2013-02-20,0.9204,0.9204,0.9125,0.92,1800,0
2013-02-21,0.94,0.94,0.9125,0.92,732,0
2013-02-22,1.0259,1.0259,0.93,1.01,2640,0
2013-02-25,1.01,1.01,0.9125,0.932,2450,0
2013-02-26,0.934,0.934,0.934,0.934,100,0
2013-03-01,0.92,0.92,0.92,0.92,100,0
2013-03-04,0.92,0.9201,0.92,0.92,9050,0
2013-03-05,0.93,0.99,0.92,0.99,25077,0
2013-03-06,0.79,0.92,0.7,0.85,11862,0
2013-03-12,0.85,0.85,0.817,0.84,2773,0
2013-03-13,0.73,0.91,0.73,0.8,14400,0
2013-03-14,0.92,0.92,0.75,0.75,1600,0
2013-03-15,0.79,0.8,0.79,0.8,10000,0
2013-03-18,0.75,0.76,0.75,0.75,1243,0
2013-03-19,0.76,0.87,0.76,0.85,10108,0
2013-03-20,0.8301,0.87,0.8301,0.86,15275,0
2013-03-21,0.85,0.86,0.83,0.83,5800,0
2013-03-22,0.8699,0.8699,0.78,0.824,820,0
2013-03-25,0.85,0.8888,0.81,0.8799,1461,0
2013-03-26,0.8,0.87,0.8,0.817,1200,0
2013-03-27,0.84,0.84,0.76,0.76,4300,0
2013-03-28,0.8899,0.8899,0.83,0.83,2184,0
2013-04-01,0.86,0.862,0.83,0.8501,17237,0
2013-04-02,0.95,0.95,0.9,0.9,9960,0
2013-04-03,0.9,0.9,0.8,0.801,6972,0
2013-04-04,0.8,0.8915,0.8,0.8915,2200,0
2013-04-05,0.9,0.9,0.8992,0.9,800,0
2013-04-10,0.86,0.8601,0.85,0.8501,3860,0
2013-04-11,0.85,0.9,0.85,0.895,2163,0
2013-04-12,0.9,0.9,0.85,0.85,925,0
2013-04-15,0.85,0.9,0.8,0.9,7475,0
2013-04-16,0.85,0.85,0.81,0.85,7800,0
2013-04-23,0.9,0.9,0.8,0.8,888,0
2013-04-24,0.9,0.9,0.89,0.89,200,0
2013-04-25,0.9,0.9,0.82,0.82,500,0
2013-04-26,0.84,0.84,0.79,0.8,1500,0
2013-04-29,0.81,0.81,0.8,0.8,14195,0
2013-04-30,0.8,0.8,0.8,0.8,690,0
2013-05-06,0.814,0.814,0.8001,0.8001,1541,0
2013-05-07,0.8561,0.8561,0.85,0.85,535,0
2013-05-08,0.85,0.85,0.85,0.85,600,0
2013-05-09,0.8301,0.8301,0.8,0.8,8183,0
2013-05-10,0.75,0.75,0.75,0.75,2217,0
2013-05-16,0.7501,0.7501,0.75,0.75,1000,0
2013-05-17,0.75,0.75,0.73,0.73,1550,0
2013-05-20,0.73,0.76,0.73,0.76,8050,0
2013-05-21,0.76,0.8,0.75,0.8,1275,0
2013-05-28,0.7301,0.7301,0.7301,0.7301,100,0
2013-05-29,0.72,0.72,0.71,0.71,7277,0
2013-05-31,0.7,0.7,0.7,0.7,2000,0
2013-06-05,0.71,0.71,0.68,0.68,300,0
2013-06-06,0.69,0.79,0.69,0.79,2760,0
2013-06-13,0.8,0.8,0.8,0.8,1421,0
2013-06-14,0.8,0.8,0.72,0.72,920,0
2013-06-24,0.6901,0.6901,0.6852,0.6852,1038,0
2013-06-26,0.7099,0.79,0.7099,0.71,1480,0
2013-07-02,0.6821,0.7,0.6821,0.7,1100,0
2013-07-08,0.675,0.6901,0.65,0.69,10408,0
2013-07-09,0.69,0.69,0.6,0.6,600,0
2013-07-10,0.69,0.7,0.69,0.7,400,0
2013-07-11,0.7,0.7001,0.52,0.52,950,0
2013-07-12,0.7,0.7,0.7,0.7,498,0
2013-07-15,0.69,0.6901,0.6,0.65,7830,0
2013-07-16,0.65,0.6548,0.65,0.6548,460,0
2013-07-17,0.66,0.79,0.66,0.76,3808,0
2013-07-18,0.8,0.8,0.7737,0.79,3075,0
2013-07-19,0.8,0.8,0.8,0.8,3907,0
2013-07-22,0.79,0.8,0.786,0.8,300,0
2013-07-23,0.79,0.8,0.79,0.7999,9800,0
2013-07-24,0.79,0.79,0.77,0.79,7500,0
2013-07-25,0.8,0.8,0.79,0.8,786,0
2013-07-26,0.7999,0.7999,0.7999,0.7999,129,0
2013-07-29,0.8,0.8,0.76,0.7899,7500,0
2013-07-30,0.76,0.76,0.76,0.76,1000,0
2013-08-01,0.8,0.8,0.758,0.79,2750,0
2013-08-02,0.7664,0.7664,0.7664,0.7664,100,0
2013-08-05,0.79,0.8,0.79,0.8,7010,0
2013-08-06,0.8,0.8,0.76,0.8,2500,0
2013-08-07,0.7601,0.8,0.7601,0.7999,29005,0
2013-08-08,0.8,0.8,0.76,0.76,2840,0
2013-08-12,0.758,0.758,0.758,0.758,100,0
2013-08-14,0.8,0.8,0.7999,0.7999,2925,0
2013-08-15,0.82,0.84,0.82,0.84,1400,0
2013-08-16,0.85,0.85,0.8,0.85,3795,0
2013-08-20,0.8,0.85,0.7999,0.8399,1300,0
2013-08-21,0.8499,0.85,0.8,0.8001,3667,0
2013-08-23,0.85,0.99,0.8499,0.9,18867,0
2013-08-26,0.95,0.979,0.8383,0.8601,6498,0
2013-08-28,0.88,0.9,0.81,0.81,4460,0
2013-08-29,0.83,0.83,0.77,0.82,2300,0
2013-08-30,0.93,1.03,0.85,1,21235,0
2013-09-03,1.03,1.03,1.03,1.03,2549,0
2013-09-04,1.03,1.09,1.03,1.05,19549,0
2013-09-05,1.09,1.5,1.05,1.45,67699,0
2013-09-06,1.48,1.5,1.08,1.2,40041,0
2013-09-09,1.25,1.2873,1.21,1.21,11205,0
2013-09-10,1.2844,1.4843,1.08,1.12,19937,0
2013-09-11,1.16,1.24,1.16,1.238,2921,0
2013-09-12,1.14,1.29,0.97,1.1742,20558,0
2013-09-13,1.21,1.24,1.21,1.2399,980,0
2013-09-16,1.23,1.24,1.21,1.21,4171,0
2013-09-17,1.23,1.23,1.21,1.23,560,0
2013-09-18,1.23,1.23,1.1,1.1,300,0
2013-09-19,1.25,1.25,1.2,1.2,1400,0
2013-09-20,1.21,1.21,1.15,1.15,3736,0
2013-09-23,1.12,1.2001,1.12,1.2001,3100,0
2013-09-24,1.15,1.15,1.09,1.14,5200,0
2013-09-25,1.15,1.2,1.15,1.1999,8411,0
2013-09-26,1.19,1.2,1.19,1.19,2400,0
2013-09-27,1.2,1.22,1.2,1.22,5894,0
2013-09-30,1.12,1.24,1,1.21,9900,0
2013-10-01,1,1.17,1,1.16,3600,0
2013-10-02,1.12,1.2,1.06,1.2,6600,0
2013-10-04,1.09,1.09,1.09,1.09,400,0
2013-10-07,1.09,1.15,1.09,1.1,5700,0
2013-10-08,1.15,1.15,1.15,1.15,100,0
2013-10-09,1.06,1.13,1,1,4043,0
2013-10-14,1.05,1.06,0.93,1.06,2074,0
2013-10-15,1.06,1.09,1.06,1.09,767,0
2013-10-16,1.07,1.07,1.07,1.07,200,0
2013-10-17,1.09,1.09,1.08,1.08,5000,0
2013-10-18,1.08,1.13,1.08,1.13,2400,0
2013-10-21,1.13,1.2,1.12,1.12,8400,0
2013-10-24,1.11,1.11,1,1.1,2400,0
2013-10-25,1.09,1.18,1.09,1.18,1500,0
2013-10-28,1.11,1.11,1.1,1.1,300,0
2013-10-29,1.01,1.01,1,1,700,0
2013-10-30,1,1.16,0.96,1.16,2900,0
2013-10-31,1.18,1.18,1.0199,1.09,6749,0
2013-11-01,1.05,1.05,1.05,1.05,300,0
2013-11-04,1.05,1.05,0.9999,1.01,10454,0
2013-11-05,0.99,1.05,0.99,1.05,25400,0
2013-11-06,1.05,1.05,1.05,1.05,700,0
2013-11-07,1.05,1.05,1.05,1.05,500,0
2013-11-08,1.04,1.09,1.04,1.09,1300,0
2013-11-13,1.05,1.24,1.05,1.24,20300,0
2013-11-14,1.25,1.25,1.25,1.25,1200,0
2013-11-15,1.29,1.29,1.03,1.19,8500,0
2013-11-18,1.19,1.23,1.19,1.19,3100,0
2013-11-20,1.24,1.24,1.19,1.2,1700,0
2013-11-21,1.13,1.22,1.06,1.22,1900,0
2013-11-22,1.05,1.05,1.0301,1.0301,600,0
2013-11-25,1.18,1.31,1.18,1.31,1900,0
2013-11-26,1.29,1.31,1.27,1.28,6700,0
2013-11-27,1.27,1.3,1.27,1.3,5700,0
2013-11-29,1.3,1.3,1.27,1.27,2560,0
2013-12-02,1.29,1.29,1.27,1.28,10200,0
2013-12-03,1.27,1.27,1.27,1.27,500,0
2013-12-04,1.28,1.28,1.28,1.28,200,0
2013-12-06,1.27,1.29,1.27,1.29,3600,0
2013-12-09,1.3,1.31,1.18,1.18,13576,0
2013-12-10,1.13,1.25,1.13,1.23,9200,0
2013-12-16,1.22,1.27,1,1.23,20581,0
2013-12-17,1.07,1.24,1.07,1.13,900,0
2013-12-18,1.08,1.08,0.83,0.99,54800,0
2013-12-19,1.08,1.08,1.01,1.08,9700,0
2013-12-20,1.07,1.07,1.03,1.03,8300,0
2013-12-23,0.93,1.03,0.93,1.03,8700,0
2013-12-26,1,1,0.95,1,11600,0
2013-12-30,1,1,0.93,0.93,6700,0
2013-12-31,0.92,0.95,0.92,0.93,3300,0
2014-01-02,0.98,1.01,0.98,1.01,2240,0
2014-01-03,0.98,0.9852,0.96,0.9852,1853,0
2014-01-06,0.98,1.07,0.98,1.05,3000,0
2014-01-07,1.06,1.07,1.06,1.07,29100,0
2014-01-08,1.07,1.1,1.07,1.08,22800,0
2014-01-09,1.13,1.13,1.09,1.09,10700,0
2014-01-10,1.1,1.39,1.1,1.2,27100,0
2014-01-13,1.2,1.2,1.11,1.13,8500,0
2014-01-16,1.05,1.1999,1.01,1.1999,8671,0
2014-01-17,1.15,1.19,1.14,1.14,8300,0
2014-01-21,1.1,1.18,1.03,1.14,25600,0
2014-01-22,1.07,1.16,1.07,1.08,6100,0
2014-01-23,1.11,1.13,1.11,1.13,3900,0
2014-01-24,1.12,1.13,1.05,1.0642,5760,0
2014-01-27,1.09,1.16,1.07,1.14,10600,0
2014-01-28,1.1515,1.1515,1.08,1.14,11826,0
2014-01-29,1.14,1.14,1.08,1.08,4500,0
2014-01-30,1.12,1.17,1.12,1.17,8100,0
2014-01-31,1.1,1.12,0.96,0.96,23000,0
2014-02-03,1.02,1.09,1.01,1.057,3552,0
2014-02-04,1.08,1.08,1,1.0799,15461,0
2014-02-05,1.07,1.11,1.06,1.1,19053,0
2014-02-06,1.08,1.08,1.08,1.08,400,0
2014-02-07,1.0967,1.0967,1.0967,1.0967,300,0
2014-02-10,1.09,1.09,1.088,1.09,2994,0
2014-02-11,1.08,1.1652,1.08,1.12,9980,0
2014-02-12,1.14,1.15,1.1128,1.1128,1514,0
2014-02-13,1.1368,1.1368,1.13,1.13,324,0
2014-02-14,1.0855,1.1399,1.08,1.098,2717,0
2014-02-18,1.1396,1.14,1.1201,1.13,9628,0
2014-02-19,1.13,1.14,1.1299,1.1299,1124,0
2014-02-24,1.09,1.09,1.09,1.09,100,0
2014-02-25,1.09,1.09,1.08,1.0801,2690,0
2014-02-26,1.09,1.1001,1.09,1.1001,700,0
2014-02-27,1.0985,1.15,1.0985,1.15,14409,0
2014-03-03,1.15,1.15,1.15,1.15,500,0
2014-03-04,1.15,1.18,1.09,1.09,6239,0
2014-03-05,1.09,1.0967,1.09,1.09,633,0
2014-03-06,1.109,1.11,1.109,1.1099,7550,0
2014-03-10,1.16,1.16,1.08,1.0801,2375,0
2014-03-11,1.0801,1.0801,1.08,1.08,988,0
2014-03-12,1.06,1.06,1.06,1.06,1953,0
2014-03-13,1.06,1.18,1,1.1507,19049,0
2014-03-14,1.17,1.17,1.17,1.17,205,0
2014-03-17,1.25,1.25,1.2,1.2,11380,0
2014-03-18,1.21,1.22,1.21,1.22,1700,0
2014-03-19,1.23,1.25,1.18,1.24,5418,0
2014-03-20,1.24,1.24,1.24,1.24,311,0
2014-03-21,1.12,1.24,1.12,1.12,5532,0
2014-03-24,1.06,1.2,1.04,1.08,3860,0
2014-03-25,1.08,1.08,1.041,1.05,1105,0
2014-03-26,1.06,1.06,1.06,1.06,2100,0
2014-03-27,1.15,1.15,1.1499,1.1499,228,0
2014-03-28,1.14,1.14,1.14,1.14,185,0
2014-03-31,1.06,1.18,1.06,1.12,2944,0
2014-04-01,1.1592,1.1592,1.1592,1.1592,584,0
2014-04-02,1.12,1.19,1.08,1.1756,3395,0
2014-04-04,1.1604,1.1604,1.1604,1.1604,165,0
2014-04-07,1.11,1.15,1.11,1.15,1883,0
2014-04-11,1.1699,1.2,1.169,1.2,17800,0
2014-04-14,1.161,1.161,1.161,1.161,100,0
2014-04-15,1.2,1.34,1.17,1.22,92256,0
2014-04-16,1.2,1.251,1.2,1.25,4760,0
2014-04-17,1.231,1.231,1.231,1.231,380,0
2014-04-21,1.2201,1.29,1.2201,1.29,1370,0
2014-04-23,1.2732,1.2732,1.2604,1.2604,4953,0
2014-04-28,1.22,1.236,1.22,1.236,2649,0
2014-04-29,1.2301,1.2302,1.2301,1.2302,1800,0
2014-05-02,1.23,1.3,1.23,1.23,10677,0
2014-05-05,1.24,1.28,1.24,1.26,2955,0
2014-05-06,1.26,1.26,1.22,1.22,1340,0
2014-05-07,1.25,1.25,1.22,1.22,960,0
2014-05-09,1.22,1.22,1.22,1.22,2403,0
2014-05-12,1.2558,1.2558,1.23,1.23,2605,0
2014-05-13,1.29,1.29,1.24,1.27,2625,0
2014-05-14,1.28,1.32,1.28,1.29,14808,0
2014-05-15,1.3,1.3,1.2551,1.2551,3661,0
2014-05-16,1.29,1.299,1.2701,1.2931,2055,0
2014-05-19,1.3,1.3,1.27,1.27,1330,0
2014-05-20,1.2662,1.2662,1.2662,1.2662,400,0
2014-05-21,1.28,1.37,1.26,1.37,10000,0
2014-05-22,1.36,1.37,1.36,1.36,3119,0
2014-05-23,1.361,1.3796,1.36,1.37,1450,0
2014-05-27,1.389,1.389,1.35,1.37,2900,0
2014-05-28,1.3697,1.3697,1.369,1.369,1325,0
2014-05-29,1.38,1.8,1.32,1.32,35080,0
2014-05-30,1.28,1.32,1.25,1.32,4527,0
2014-06-02,1.28,1.32,1.26,1.26,1108,0
2014-06-03,1.26,1.26,1.26,1.26,700,0
2014-06-04,1.271,1.271,1.271,1.271,496,0
2014-06-05,1.28,1.34,1.28,1.34,12411,0
2014-06-06,1.37,1.4896,1.3699,1.44,7597,0
2014-06-09,1.44,1.47,1.44,1.45,2000,0
2014-06-11,1.453,1.49,1.453,1.49,1499,0
2014-06-12,1.53,1.6,1.53,1.59,29487,0
2014-06-13,1.6,1.66,1.55,1.55,3780,0
2014-06-16,1.55,1.55,1.53,1.5301,2565,0
2014-06-17,1.64,1.64,1.53,1.54,761,0
2014-06-18,1.58,1.58,1.53,1.53,979,0
2014-06-19,1.53,1.53,1.53,1.53,423,0
2014-06-20,1.56,1.59,1.56,1.58,3450,0
2014-06-23,1.53,1.589,1.53,1.589,531,0
2014-06-24,1.53,1.69,1.53,1.53,3995,0
2014-06-25,1.53,1.5499,1.42,1.5499,9145,0
2014-06-26,1.5,1.55,1.34,1.55,3524,0
2014-06-27,1.35,1.53,1.35,1.5299,642,0
2014-06-30,1.35,1.52,1.34,1.4,1481,0
2014-07-01,1.34,1.4,1.34,1.4,647,0
2014-07-02,1.34,1.39,1.34,1.38,900,0
2014-07-03,1.3601,1.3601,1.3601,1.3601,818,0
2014-07-07,1.36,1.36,1.34,1.36,1611,0
2014-07-08,1.34,1.369,1.34,1.369,247,0
2014-07-09,1.3515,1.3515,1.34,1.34,437,0
2014-07-10,1.34,1.45,1.34,1.43,24631,0
2014-07-11,1.48,1.55,1.34,1.39,22423,0
2014-07-14,1.37,1.5,1.37,1.45,61257,0
2014-07-15,1.51,1.51,1.44,1.46,11773,0
2014-07-16,1.49,1.54,1.46,1.54,3289,0
2014-07-17,1.49,1.52,1.46,1.46,1275,0
2014-07-18,1.45,1.54,1.44,1.48,12955,0
2014-07-21,1.44,1.54,1.44,1.45,16217,0
2014-07-22,1.53,1.57,1.48,1.55,31346,0
2014-07-23,1.47,2.95,1.35,2.68,577989,0
2014-07-24,2.49,2.65,2.13,2.16,122437,0
2014-07-25,2.16,2.19,2.15,2.16,12263,0
2014-07-28,2.18,2.3395,2.17,2.17,36078,0
2014-07-29,2.34,2.34,2.17,2.17,4521,0
2014-07-30,2.1701,2.179,1.91,2.05,23234,0
2014-07-31,2.03,2.044,2.01,2.04,3489,0
2014-08-01,2,2.01,1.98,2,3109,0
2014-08-04,2.2,2.2,1.98,1.99,5025,0
2014-08-05,2.1799,2.1799,2.01,2.03,1731,0
2014-08-06,1.95,1.96,1.75,1.75,35008,0
2014-08-07,1.7,1.75,1.65,1.7,10680,0
2014-08-08,1.74,1.77,1.68,1.75,9901,0
2014-08-11,1.72,1.94,1.68,1.69,6439,0
2014-08-12,1.67,1.8831,1.65,1.69,15413,0
2014-08-13,1.61,1.661,1.61,1.65,1890,0
2014-08-14,1.68,1.68,1.64,1.64,502,0
2014-08-15,1.61,1.6989,1.61,1.67,5164,0
2014-08-18,1.74,1.77,1.68,1.77,3645,0
2014-08-19,1.75,1.75,1.56,1.56,5392,0
2014-08-20,1.536,1.6151,1.536,1.6,760,0
2014-08-21,1.5466,1.5466,1.5466,1.5466,1001,0
2014-08-22,1.55,1.55,1.5,1.5,6398,0
2014-08-25,1.52,1.6,1.5,1.5,9457,0
2014-08-26,1.5001,1.52,1.4136,1.48,5830,0
2014-08-27,1.48,1.48,1.48,1.48,300,0
2014-08-28,1.39,1.404,1.38,1.3952,857,0
2014-08-29,1.341,1.3561,1.341,1.3561,1350,0
2014-09-02,1.33,1.37,1.31,1.31,11383,0
2014-09-03,1.34,1.9899,1.34,1.7,102618,0
2014-09-04,2,2,1.5,1.51,27196,0
2014-09-05,1.62,1.62,1.51,1.56,8906,0
2014-09-08,1.57,1.57,1.43,1.43,5913,0
2014-09-09,1.43,1.77,1.42,1.64,40001,0
2014-09-10,1.6,1.7,1.46,1.7,30516,0
2014-09-11,1.65,1.99,1.62,1.85,55870,0
2014-09-12,1.75,1.78,1.63,1.63,21906,0
2014-09-15,1.7,1.8,1.64,1.72,27091,0
2014-09-16,1.7401,1.79,1.563,1.57,14182,0
2014-09-17,1.54,1.74,1.5,1.65,6333,0
2014-09-18,1.5775,1.67,1.54,1.6299,7592,0
2014-09-19,1.69,1.7,1.558,1.64,7171,0
2014-09-22,1.55,1.6,1.54,1.6,1891,0
2014-09-24,1.52,1.5201,1.51,1.5201,1936,0
2014-09-25,1.51,1.5101,1.45,1.46,5500,0
2014-09-26,1.45,1.73,1.38,1.63,28176,0
2014-09-29,1.64,1.64,1.55,1.55,2105,0
2014-09-30,1.55,1.6,1.55,1.6,36020,0
2014-10-01,1.5,1.687,1.4,1.65,34984,0
2014-10-02,1.64,1.68,1.56,1.61,17877,0
2014-10-03,1.56,1.59,1.46,1.481,8810,0
2014-10-06,1.45,1.45,1.42,1.42,7342,0
2014-10-07,1.41,1.64,1.32,1.63,55101,0
2014-10-08,1.68,1.75,1.56,1.6,41988,0
2014-10-09,1.58,1.73,1.5,1.5,19951,0
2014-10-10,1.49,1.55,1.3953,1.3953,3527,0
2014-10-13,1.4,1.45,1.3999,1.44,5207,0
2014-10-14,1.42,1.44,1.4,1.4,3299,0
2014-10-15,1.51,1.51,1.38,1.404,2511,0
2014-10-16,1.37,1.4,1.36,1.4,11325,0
2014-10-17,1.39,1.6,1.39,1.46,11920,0
2014-10-20,1.49,1.49,1.4101,1.45,2273,0
2014-10-21,1.45,1.45,1.44,1.45,1220,0
2014-10-22,1.43,1.45,1.43,1.43,1446,0
2014-10-23,1.4399,1.55,1.4399,1.44,12019,0
2014-10-24,1.45,1.74,1.43,1.72,72134,0
2014-10-27,1.68,1.74,1.63,1.7,31563,0
2014-10-28,1.67,1.69,1.65,1.69,10820,0
2014-10-29,1.65,1.6701,1.62,1.65,9006,0
2014-10-30,1.65,1.65,1.51,1.56,7197,0
2014-10-31,1.54,1.57,1.48,1.5,6760,0
2014-11-03,1.54,1.55,1.53,1.55,4383,0
2014-11-04,1.5399,1.5399,1.5399,1.5399,100,0
2014-11-05,1.53,1.53,1.53,1.53,653,0
2014-11-06,1.52,1.6,1.5,1.5795,5750,0
2014-11-07,1.59,1.59,1.49,1.59,2578,0
2014-11-10,1.5201,1.591,1.51,1.52,4100,0
2014-11-12,1.58,1.58,1.5,1.5333,4564,0
2014-11-13,1.5,1.5001,1.5,1.5001,2300,0
2014-11-14,1.5,1.56,1.5,1.54,2126,0
2014-11-17,1.55,1.5699,1.51,1.51,1432,0
2014-11-18,1.55,1.56,1.55,1.56,5804,0
2014-11-19,1.55,1.55,1.54,1.54,2267,0
2014-11-20,1.49,1.52,1.49,1.52,1300,0
2014-11-21,1.5,1.52,1.48,1.52,1849,0
2014-11-24,1.5,1.55,1.46,1.54,20157,0
2014-11-25,1.52,1.55,1.51,1.55,6559,0
2014-11-26,1.5,1.7495,1.49,1.64,43215,0
2014-11-28,1.63,1.72,1.58,1.58,8547,0
2014-12-01,1.56,1.57,1.45,1.52,18815,0
2014-12-02,1.46,1.529,1.46,1.52,4377,0
2014-12-03,1.5,1.53,1.5,1.52,3561,0
2014-12-05,1.53,1.53,1.5236,1.5236,600,0
2014-12-08,1.51,1.54,1.51,1.54,600,0
2014-12-09,1.5,1.51,1.4601,1.4701,7235,0
2014-12-10,1.499,1.5048,1.42,1.42,17527,0
2014-12-11,1.42,1.42,1.31,1.35,18514,0
2014-12-12,1.38,1.48,1.36,1.36,25788,0
2014-12-15,1.39,1.39,1.36,1.36,4067,0
2014-12-17,1.35,1.36,1.34,1.36,1413,0
2014-12-18,1.38,1.4,1.35,1.38,4000,0
2014-12-19,1.35,1.4,1.31,1.36,5383,0
2014-12-22,1.37,1.3801,1.31,1.31,3700,0
2014-12-23,1.38,1.38,1.27,1.27,20958,0
2014-12-24,1.33,1.34,1.28,1.2816,3808,0
2014-12-26,1.28,1.28,1.25,1.27,3088,0
2014-12-30,1.3092,1.3092,1.3092,1.3092,1170,0
2014-12-31,1.32,1.34,1.27,1.31,12057,0
2015-01-02,1.31,1.34,1.31,1.34,750,0
2015-01-05,1.341,1.37,1.341,1.37,316,0
2015-01-06,1.37,1.37,1.27,1.32,11287,0
2015-01-07,1.29,1.35,1.17,1.33,42454,0
2015-01-08,1.28,1.37,1.28,1.36,10299,0
2015-01-09,1.39,1.5,1.39,1.46,19801,0
2015-01-12,1.5,1.63,1.49,1.55,72811,0
2015-01-13,1.55,1.55,1.5,1.5,10735,0
2015-01-14,1.48,1.51,1.33,1.33,41352,0
2015-01-15,1.3201,1.3201,1.27,1.27,1865,0
2015-01-16,1.3099,1.31,1.295,1.31,1725,0
2015-01-20,1.29,1.29,1.29,1.29,200,0
2015-01-21,1.3,1.3,1.3,1.3,1000,0
2015-01-22,1.2752,1.302,1.2752,1.302,900,0
2015-01-23,1.2501,1.2532,1.25,1.25,12731,0
2015-01-26,1.29,1.29,1.29,1.29,172,0
2015-01-28,1.25,1.25,1.25,1.25,200,0
2015-01-29,1.289,1.2893,1.25,1.25,2251,0
2015-01-30,1.25,1.25,1.1235,1.1235,5300,0
2015-02-02,1.18,1.24,1.15,1.24,4466,0
2015-02-03,1.165,1.165,1.165,1.165,100,0
2015-02-04,1.12,1.1601,1.12,1.16,1300,0
2015-02-05,1.151,1.1672,1.15,1.15,7947,0
2015-02-06,1.1799,1.1799,1.1335,1.15,9811,0
2015-02-09,1.186,1.186,1.1672,1.1672,740,0
2015-02-10,1.189,1.2213,1.178,1.2213,5750,0
2015-02-11,1.23,1.28,1.17,1.215,3459,0
2015-02-12,1.1707,1.1871,1.1707,1.1871,2340,0
2015-02-13,1.18,1.28,1.18,1.28,4453,0
2015-02-17,1.2,1.31,1.2,1.28,9554,0
2015-02-18,1.359,1.36,1.307,1.307,1721,0
2015-02-19,1.369,1.369,1.316,1.32,2100,0
2015-02-20,1.37,1.37,1.37,1.37,353,0
2015-02-23,1.37,1.37,1.28,1.3,4750,0
2015-02-24,1.2899,1.2899,1.28,1.28,2247,0
2015-02-25,1.26,1.369,1.26,1.369,865,0
2015-02-26,1.2901,1.349,1.29,1.2912,3582,0
2015-02-27,1.37,1.37,1.26,1.37,5699,0
2015-03-02,1.44,1.44,1.35,1.35,3000,0
2015-03-03,1.36,1.36,1.35,1.35,2000,0
2015-03-04,1.3,1.39,1.3,1.39,3500,0
2015-03-05,1.35,1.35,1.27,1.3,3600,0
2015-03-06,1.3,1.35,1.3,1.3,500,0
2015-03-09,1.31,1.32,1.31,1.32,1300,0
2015-03-10,1.34,1.34,1.32,1.32,4100,0
2015-03-11,1.32,1.32,1.3,1.3,4400,0
2015-03-12,1.3,1.35,1.3,1.35,800,0
2015-03-16,1.32,1.32,1.32,1.32,1500,0
2015-03-17,1.32,1.32,1.29,1.31,2100,0
2015-03-18,1.3,1.33,1.3,1.33,11500,0
2015-03-19,1.35,1.35,1.3,1.3,3300,0
2015-03-20,1.3,1.3,1.3,1.3,300,0
2015-03-23,1.29,1.32,1.29,1.32,200,0
2015-03-24,1.33,1.35,1.28,1.28,6600,0
2015-03-25,1.29,1.29,1.28,1.28,2100,0
2015-03-26,1.34,1.35,1.3,1.3,5500,0
2015-03-27,1.34,1.34,1.3,1.3,1400,0
2015-03-30,1.31,1.31,1.3,1.3,400,0
2015-03-31,1.24,1.3,1.24,1.25,3109,0
2015-04-01,1.22,1.23,1.22,1.22,42400,0
2015-04-02,1.28,1.3,1.28,1.3,1300,0
2015-04-06,1.33,1.33,1.24,1.25,5200,0
2015-04-07,1.3,1.35,1.29,1.35,2401,0
2015-04-08,1.35,1.35,1.35,1.35,1400,0
2015-04-13,1.25,1.35,1.25,1.34,4300,0
2015-04-14,1.35,1.35,1.34,1.34,4800,0
2015-04-15,1.35,1.35,1.26,1.26,1120,0
2015-04-16,1.329,1.33,1.3075,1.33,700,0
2015-04-17,1.33,1.33,1.26,1.26,6800,0
2015-04-20,1.26,1.33,1.26,1.3199,1050,0
2015-04-23,1.27,1.27,1.27,1.27,400,0
2015-04-24,1.2985,1.33,1.2985,1.2985,1979,0
2015-04-27,1.32,1.33,1.32,1.33,10000,0
2015-04-30,1.33,1.35,1.33,1.35,10500,0
2015-05-01,1.29,1.65,1.29,1.64,17400,0
2015-05-04,1.5,1.5,1.44,1.45,2800,0
2015-05-05,1.33,1.4,1.33,1.34,1600,0
2015-05-06,1.35,1.35,1.2801,1.3458,1200,0
2015-05-07,1.4,1.4,1.4,1.4,105,0
2015-05-08,1.4,1.4,1.4,1.4,200,0
2015-05-11,1.4,1.41,1.38,1.38,12200,0
2015-05-12,1.401,1.497,1.389,1.497,17044,0
2015-05-13,1.35,1.5,1.35,1.5,4124,0
2015-05-14,1.5,1.5,1.43,1.45,2700,0
2015-05-15,1.43,1.488,1.42,1.42,1167,0
2015-05-19,1.49,1.5,1.49,1.5,3930,0
2015-05-20,1.5,1.55,1.5,1.55,200,0
2015-05-21,1.51,1.51,1.51,1.51,400,0
2015-05-22,1.47,1.55,1.38,1.47,17900,0
2015-05-28,1.39,1.488,1.39,1.488,200,0
2015-05-29,1.5,1.5,1.5,1.5,100,0
2015-06-02,1.49,1.51,1.49,1.5,4960,0
2015-06-03,1.4,1.54,1.4,1.53,800,0
2015-06-04,1.6,1.6,1.53,1.53,2000,0
2015-06-05,1.54,1.54,1.51,1.51,1700,0
2015-06-08,1.47,1.47,1.32,1.47,14400,0
2015-06-09,1.47,1.4999,1.47,1.4999,1691,0
2015-06-10,1.51,1.51,1.488,1.51,1958,0
2015-06-11,1.51,1.51,1.32,1.32,1900,0
2015-06-12,1.37,1.41,1.32,1.32,2200,0
2015-06-15,1.34,1.44,1.34,1.35,3000,0
2015-06-16,1.44,1.44,1.44,1.44,400,0
2015-06-18,1.41,1.41,1.41,1.41,100,0
2015-06-19,1.39,1.51,1.39,1.5,12500,0
2015-06-22,1.35,1.35,1.35,1.35,1100,0
2015-06-23,1.42,1.49,1.42,1.49,1748,0
2015-06-24,1.49,1.49,1.49,1.49,200,0
2015-06-25,1.5,1.5,1.5,1.5,200,0
2015-06-26,1.48,1.48,1.48,1.48,100,0
2015-06-29,1.47,1.47,1.47,1.47,500,0
2015-06-30,1.47,1.47,1.4,1.4,1194,0
2015-07-01,1.4,1.47,1.4,1.42,2900,0
2015-07-02,1.37,1.4,1.37,1.37,7400,0
2015-07-06,1.36,1.36,1.36,1.36,400,0
2015-07-07,1.39,1.39,1.39,1.39,1000,0
2015-07-08,1.36,1.36,1.36,1.36,100,0
2015-07-09,1.47,1.47,1.36,1.36,1200,0
2015-07-10,1.45,1.45,1.37,1.43,1800,0
2015-07-13,1.37,1.37,1.37,1.37,700,0
2015-07-14,1.38,1.38,1.2916,1.3,11355,0
2015-07-15,1.37,1.43,1.29,1.3,800,0
2015-07-16,1.28,1.36,1.28,1.28,200,0
2015-07-17,1.28,1.36,1.28,1.29,4600,0
2015-07-20,1.35,1.35,1.3,1.3,1400,0
2015-07-21,1.37,1.37,1.26,1.26,200,0
2015-07-22,1.25,1.25,1.25,1.25,100,0
2015-07-27,1.27,1.35,1.27,1.35,200,0
2015-07-28,1.28,1.36,1.28,1.36,400,0
2015-07-29,1.28,1.28,1.28,1.28,100,0
2015-07-30,1.29,1.33,1.27,1.27,13500,0
2015-07-31,1.27,1.27,1.27,1.27,600,0
2015-08-03,1.2706,1.2706,1.2706,1.2706,162,0
2015-08-05,1.28,1.28,1.27,1.27,1000,0
2015-08-06,1.2706,1.2706,1.27,1.27,978,0
2015-08-07,1.27,1.29,1.27,1.29,10100,0
2015-08-11,1.2701,1.47,1.2701,1.35,19757,0
2015-08-12,1.35,1.5,1.35,1.49,400,0
2015-08-13,1.36,1.49,1.36,1.37,800,0
2015-08-14,1.49,1.49,1.38,1.38,600,0
2015-08-17,1.48,1.48,1.36,1.4,2100,0
2015-08-18,1.45,1.45,1.45,1.45,300,0
2015-08-19,1.45,1.47,1.44,1.47,10900,0
2015-08-20,1.38,1.49,1.3,1.49,14700,0
2015-08-21,1.37,1.37,1.36,1.36,2200,0
2015-08-24,1.4,1.49,1.4,1.47,1031,0
2015-08-25,1.48,1.49,1.32,1.48,5800,0
2015-08-26,1.4,1.48,1.32,1.47,1400,0
2015-08-28,1.44,1.46,1.35,1.46,6700,0
2015-08-31,1.46,1.46,1.46,1.46,100,0
2015-09-01,1.35,1.46,1.35,1.44,900,0
2015-09-03,1.35,1.36,1.35,1.36,2200,0
2015-09-04,1.36,1.36,1.36,1.36,100,0
2015-09-08,1.43,1.44,1.35,1.35,1800,0
2015-09-09,1.44,1.44,1.4,1.44,1000,0
2015-09-10,1.4,1.44,1.37,1.4,2050,0
2015-09-11,1.4,1.4,1.33,1.33,2100,0
2015-09-14,1.39,1.39,1.37,1.37,1100,0
2015-09-15,1.33,1.33,1.33,1.33,2100,0
2015-09-16,1.33,1.33,1.33,1.33,1100,0
2015-09-17,1.33,1.33,1.33,1.33,603,0
2015-09-18,1.37,2.08,1.23,2.08,58300,0
2015-09-21,1.46,1.64,1.32,1.37,21200,0
2015-09-22,1.57,1.57,1.35,1.35,3100,0
2015-09-23,1.42,1.42,1.32,1.32,4814,0
2015-09-24,1.44,1.44,1.28,1.36,2607,0
2015-09-25,1.29,1.45,1.23,1.24,23700,0
2015-09-28,1.29,1.29,1.23,1.23,2751,0
2015-09-29,1.25,1.25,1.25,1.25,100,0
2015-09-30,1.17,1.21,1.17,1.21,800,0
2015-10-02,1.29,1.47,1.29,1.47,13200,0
2015-10-05,1.47,1.47,1.31,1.31,2767,0
2015-10-06,1.25,1.25,1.25,1.25,900,0
2015-10-07,1.25,1.35,1.25,1.35,3056,0
2015-10-08,1.39,1.4,1.29,1.4,2800,0
2015-10-13,1.38,1.38,1.35,1.35,400,0
2015-10-16,1.35,1.4,1.35,1.4,2500,0
2015-10-19,1.4316,1.4316,1.4316,1.4316,116,0
2015-10-20,1.47,1.47,1.47,1.47,100,0
2015-10-22,1.35,1.4,1.35,1.4,3100,0
2015-10-26,1.26,1.39,1.26,1.35,2900,0
2015-10-27,1.35,1.35,1.35,1.35,100,0
2015-10-28,1.35,1.39,1.35,1.39,1800,0
2015-10-30,1.39,1.39,1.25,1.35,2200,0
2015-11-04,1.269,1.35,1.269,1.35,3300,0
2015-11-05,1.35,1.35,1.26,1.35,3800,0
2015-11-06,1.35,1.35,1.32,1.35,3800,0
2015-11-09,1.349,1.35,1.349,1.35,500,0
2015-11-11,1.29,1.35,1.29,1.35,5900,0
2015-11-12,1.34,1.34,1.34,1.34,1000,0
2015-11-16,1.3,1.34,1.29,1.29,2700,0
2015-11-17,1.31,1.34,1.27,1.33,18300,0
2015-11-19,1.25,1.34,1.25,1.32,1100,0
2015-11-20,1.32,1.34,1.32,1.34,700,0
2015-11-27,1.27,1.3,1.27,1.3,1300,0
2015-11-30,1.34,1.6,1.34,1.45,17900,0
2015-12-01,1.59,1.59,1.55,1.58,5495,0
2015-12-02,1.59,1.6,1.59,1.6,2300,0
2015-12-03,1.595,1.595,1.595,1.595,179,0
2015-12-04,1.58,1.58,1.55,1.55,2300,0
2015-12-07,1.58,1.58,1.54,1.54,400,0
2015-12-08,1.57,1.59,1.53,1.53,5887,0
2015-12-09,1.52,1.55,1.33,1.55,2500,0
2015-12-10,1.48,1.58,1.44,1.58,9200,0
2015-12-11,1.58,1.58,1.48,1.58,1500,0
2015-12-15,1.55,1.55,1.55,1.55,2800,0
2015-12-16,1.49,1.55,1.49,1.55,1500,0
2015-12-17,1.55,1.55,1.55,1.55,100,0
2015-12-21,1.52,1.53,1.51,1.53,1700,0
2015-12-22,1.5499,1.55,1.528,1.55,6403,0
2015-12-23,1.51,1.53,1.51,1.53,4300,0
2015-12-24,1.53,1.53,1.53,1.53,144,0
2015-12-28,1.51,1.51,1.51,1.51,1568,0
2015-12-29,1.49,1.53,1.49,1.53,3155,0
2015-12-30,1.54,1.54,1.54,1.54,100,0
2015-12-31,1.52,1.52,1.51,1.51,1352,0
2016-01-05,1.45,1.5,1.45,1.5,2993,0
2016-01-06,1.464,1.5,1.4,1.4,3600,0
2016-01-07,1.4,1.46,1.39,1.46,2100,0
2016-01-15,1.45,1.45,1.35,1.35,1267,0
2016-01-19,1.46,1.47,1.46,1.47,400,0
2016-01-25,1.48,1.51,1.48,1.5,10545,0
2016-01-28,1.485,1.5,1.485,1.5,225,0
2016-01-29,1.5,1.5,1.4999,1.4999,500,0
2016-02-03,1.3901,1.5,1.39,1.5,6644,0
2016-02-04,1.39,1.5,1.39,1.5,2300,0
2016-02-08,1.39,1.4156,1.39,1.3901,2333,0
2016-02-09,1.5,1.51,1.38,1.51,4000,0
2016-02-10,1.51,1.53,1.45,1.53,1302,0
2016-02-11,1.4,1.49,1.38,1.49,2402,0
2016-02-19,1.38,1.38,1.3716,1.38,3160,0
2016-02-22,1.4,1.4,1.37,1.375,3060,0
2016-02-24,1.43,1.85,1.43,1.62,151597,0
2016-02-25,1.593,1.62,1.48,1.6,4039,0
2016-02-26,1.5001,1.59,1.5001,1.59,1900,0
2016-02-29,1.46,1.57,1.46,1.57,1396,0
2016-03-01,1.57,1.57,1.45,1.57,6276,0
2016-03-02,1.49,1.55,1.46,1.55,14500,0
2016-03-03,1.54,1.55,1.47,1.55,400,0
2016-03-04,1.53,1.54,1.52,1.52,900,0
2016-03-07,1.53,1.5401,1.52,1.5401,4372,0
2016-03-08,1.468,1.54,1.468,1.54,6917,0
2016-03-09,1.5,1.7,1.5,1.7,10213,0
2016-03-10,1.58,1.7,1.48,1.7,1591,0
2016-03-11,1.66,1.7,1.6071,1.65,43140,0
2016-03-14,1.82,1.92,1.755,1.8,51502,0
2016-03-15,1.85,1.85,1.8113,1.85,7156,0
2016-03-16,1.85,1.85,1.81,1.85,10545,0
2016-03-17,1.85,1.85,1.83,1.85,5648,0
2016-03-18,1.85,1.88,1.84,1.85,17731,0
2016-03-21,1.91,1.9699,1.875,1.9699,6144,0
2016-03-22,1.9,1.97,1.878,1.96,11847,0
2016-03-23,1.96,1.96,1.92,1.94,4166,0
2016-03-24,1.94,1.99,1.81,1.97,11616,0
2016-03-28,1.9848,1.9848,1.81,1.9663,13087,0
2016-03-29,1.9,1.95,1.85,1.85,6336,0
2016-03-30,1.95,1.95,1.7748,1.86,18023,0
2016-03-31,1.92,1.94,1.8501,1.9295,8277,0
2016-04-01,1.95,1.95,1.9396,1.94,6700,0
2016-04-04,1.95,1.95,1.95,1.95,342,0
2016-04-05,1.92,1.94,1.91,1.94,3900,0
2016-04-06,1.931,1.95,1.9,1.9,5552,0
2016-04-07,1.85,1.92,1.85,1.91,3223,0
2016-04-08,1.91,1.94,1.91,1.94,13650,0
2016-04-11,1.94,1.94,1.9148,1.94,1185,0
2016-04-12,1.94,1.94,1.9099,1.9099,546,0
2016-04-13,1.8801,1.95,1.8801,1.95,2675,0
2016-04-14,1.95,1.95,1.9306,1.95,1800,0
2016-04-15,1.92,1.92,1.87,1.87,8309,0
2016-04-18,1.92,1.95,1.91,1.91,4616,0
2016-04-19,1.94,1.95,1.94,1.9478,1358,0
2016-04-20,1.94,1.95,1.94,1.95,900,0
2016-04-21,1.97,2,1.8955,2,20713,0
2016-04-22,2,2,1.9899,2,5195,0
2016-04-25,1.9,2,1.8501,2,28010,0
2016-04-26,1.91,2,1.91,2,19403,0
2016-04-27,2,2,1.96,1.96,5237,0
2016-04-28,2,2,1.96,1.98,7305,0
2016-04-29,2,2,1.96,2,2100,0
2016-05-02,2,2,1.96,1.96,6423,0
2016-05-03,1.99,2,1.99,2,500,0
2016-05-04,1.9544,2,1.8,1.9785,7880,0
2016-05-05,1.98,1.98,1.95,1.98,5604,0
2016-05-06,1.9578,1.98,1.9501,1.97,2785,0
2016-05-09,1.95,1.97,1.88,1.97,2763,0
2016-05-10,1.89,1.97,1.88,1.95,6522,0
2016-05-12,1.93,1.93,1.93,1.93,300,0
2016-05-13,1.94,1.9499,1.94,1.9492,457,0
2016-05-16,1.8901,1.91,1.8901,1.91,793,0
2016-05-17,1.85,1.91,1.85,1.91,1200,0
2016-05-18,1.825,1.91,1.81,1.91,4900,0
2016-05-20,1.91,1.91,1.89,1.89,320,0
2016-05-23,1.8899,1.9216,1.888,1.9216,9930,0
2016-05-24,1.83,1.92,1.81,1.92,700,0
2016-05-25,1.92,1.92,1.854,1.9099,5618,0
2016-05-26,1.81,1.91,1.81,1.91,1354,0
2016-05-27,1.7928,1.91,1.7928,1.91,200,0
2016-05-31,1.8258,1.8701,1.8251,1.86,1200,0
2016-06-01,1.8,1.8,1.8,1.8,200,0
2016-06-02,1.89,1.89,1.85,1.85,579,0
2016-06-03,1.85,1.8864,1.85,1.8726,2909,0
2016-06-06,1.85,1.87,1.85,1.87,430,0
2016-06-07,1.87,1.89,1.86,1.89,1616,0
2016-06-08,1.88,1.9,1.88,1.9,300,0
2016-06-09,1.91,1.91,1.91,1.91,100,0
2016-06-10,1.85,1.85,1.84,1.84,2504,0
2016-06-13,1.89,1.89,1.89,1.89,200,0
2016-06-14,1.8891,1.89,1.81,1.89,1163,0
2016-06-16,1.91,1.91,1.86,1.9,612,0
2016-06-17,1.81,1.8995,1.81,1.8995,1391,0
2016-06-20,1.8101,1.9,1.8101,1.89,850,0
2016-06-22,1.89,1.91,1.85,1.91,1230,0
2016-06-23,1.8601,1.91,1.85,1.91,9540,0
2016-06-24,1.812,1.91,1.812,1.91,700,0
2016-06-27,1.89,1.9,1.8,1.8,3586,0
2016-06-28,1.89,1.91,1.81,1.89,3200,0
2016-06-29,1.88,1.89,1.88,1.89,200,0
2016-06-30,1.87,1.87,1.81,1.81,1573,0
2016-07-01,1.8301,1.8301,1.83,1.83,1000,0
2016-07-05,1.88,1.88,1.7886,1.8699,770,0
2016-07-07,1.8,1.86,1.8,1.86,900,0
2016-07-11,1.86,1.882,1.86,1.88,1107,0
2016-07-12,1.88,1.8999,1.84,1.84,438,0
2016-07-13,1.87,1.8799,1.84,1.84,1020,0
2016-07-14,1.8,1.84,1.8,1.82,7904,0
2016-07-15,1.88,1.88,1.7621,1.7752,7790,0
2016-07-18,1.83,1.85,1.7,1.7859,3895,0
2016-07-19,1.7,1.8,1.7,1.8,1915,0
2016-07-20,1.8,1.8,1.7617,1.8,410,0
2016-07-21,1.7337,1.79,1.7337,1.79,250,0
2016-07-22,1.76,1.76,1.76,1.76,100,0
2016-07-25,1.78,1.79,1.65,1.79,21477,0
2016-07-26,1.75,1.79,1.7,1.75,2940,0
2016-07-27,1.74,2.5,1.63,1.68,262943,0
2016-07-28,1.63,1.75,1.42,1.75,97433,0
2016-07-29,1.64,1.78,1.64,1.77,12190,0
2016-08-01,1.61,1.85,1.61,1.85,3091,0
2016-08-02,1.68,1.85,1.65,1.82,16806,0
2016-08-03,1.7201,2.1,1.63,1.93,233323,0
2016-08-04,1.85,1.97,1.765,1.97,2718,0
2016-08-05,1.95,1.95,1.7,1.79,97886,0
2016-08-08,1.8,1.8,1.78,1.78,3670,0
2016-08-09,1.7096,1.8,1.7,1.8,31622,0
2016-08-10,1.76,1.82,1.7,1.8,23570,0
2016-08-11,1.77,1.8,1.71,1.8,1000,0
2016-08-12,1.7428,1.78,1.66,1.75,49581,0
2016-08-15,1.72,1.78,1.71,1.78,4138,0
2016-08-16,1.75,1.8,1.7,1.79,5806,0
2016-08-17,1.72,1.8,1.7101,1.76,8286,0
2016-08-18,1.72,1.8,1.71,1.78,2000,0
2016-08-19,1.72,1.8,1.65,1.72,72020,0
2016-08-22,1.66,1.78,1.64,1.72,54581,0
2016-08-23,1.65,1.78,1.62,1.71,7864,0
2016-08-24,1.66,1.76,1.66,1.71,3000,0
2016-08-25,1.65,1.75,1.62,1.69,9054,0
2016-08-26,1.65,1.7399,1.6301,1.7,2175,0
2016-08-29,1.63,1.739,1.63,1.69,4793,0
2016-08-30,1.6,1.73,1.6,1.72,8612,0
2016-08-31,1.65,1.74,1.64,1.72,2660,0
2016-09-01,1.63,1.7,1.61,1.66,5875,0
2016-09-02,1.71,1.71,1.71,1.71,358,0
2016-09-06,1.71,1.72,1.62,1.7,6032,0
2016-09-07,1.72,1.72,1.6625,1.68,5640,0
2016-09-08,1.636,1.71,1.636,1.7,4200,0
2016-09-09,1.71,1.71,1.6,1.64,11938,0
2016-09-12,1.64,1.66,1.49,1.64,7465,0
2016-09-13,1.63,1.69,1.5201,1.68,7010,0
2016-09-14,1.69,1.72,1.68,1.72,8398,0
2016-09-15,1.72,1.78,1.63,1.76,6415,0
2016-09-16,1.65,1.86,1.52,1.55,18987,0
2016-09-19,1.71,1.78,1.56,1.72,8448,0
2016-09-20,1.78,1.78,1.78,1.78,532,0
2016-09-21,1.75,1.81,1.62,1.78,6226,0
2016-09-22,1.6546,1.76,1.65,1.76,3404,0
2016-09-23,1.67,1.7134,1.64,1.7134,2501,0
2016-09-26,1.68,1.79,1.68,1.69,9800,0
2016-09-27,1.63,1.77,1.61,1.76,15801,0
2016-09-28,1.77,1.77,1.7,1.7,1950,0
2016-09-29,1.76,1.77,1.71,1.76,626,0
2016-10-03,1.77,1.78,1.7,1.72,4784,0
2016-10-04,1.8,1.8,1.72,1.73,500,0
2016-10-05,1.71,1.75,1.69,1.69,4617,0
2016-10-06,1.78,1.78,1.72,1.72,423,0
2016-10-07,1.7,1.7,1.46,1.58,35436,0
2016-10-10,1.59,1.5901,1.53,1.56,2448,0
2016-10-11,1.55,1.7999,1.54,1.6,18896,0
2016-10-12,1.594,1.6,1.594,1.6,1100,0
2016-10-13,1.6,1.6,1.59,1.59,500,0
2016-10-14,1.59,1.6,1.5223,1.5999,4089,0
2016-10-17,1.6,1.6,1.6,1.6,512,0
2016-10-18,1.6,1.6,1.544,1.6,1101,0
2016-10-20,1.5323,1.5323,1.5323,1.5323,500,0
2016-10-21,1.5801,1.6,1.5801,1.6,310,0
2016-10-24,1.58,1.6,1.58,1.5952,1160,0
2016-10-25,1.59,1.6,1.59,1.6,1174,0
2016-10-26,1.5547,1.6,1.5547,1.6,1200,0
2016-10-27,1.6,1.6,1.5814,1.6,1060,0
2016-10-28,1.59,1.6,1.59,1.6,400,0
2016-10-31,1.59,1.6,1.58,1.6,5204,0
2016-11-01,1.59,1.59,1.59,1.59,160,0
2016-11-02,1.6,1.6,1.5045,1.6,951,0
2016-11-04,1.56,1.6,1.56,1.6,5755,0
2016-11-07,1.55,1.6,1.52,1.6,32100,0
2016-11-08,1.61,1.61,1.42,1.6,131726,0
2016-11-09,1.5,1.6,1.43,1.6,51414,0
2016-11-10,1.52,1.6,1.4933,1.6,18773,0
2016-11-11,1.6,1.6,1.58,1.6,6000,0
2016-11-14,1.6,1.6,1.5,1.58,27295,0
2016-11-15,1.6,1.6,1.55,1.6,19095,0
2016-11-16,1.6,1.6,1.53,1.6,6004,0
2016-11-17,1.53,1.6,1.53,1.6,27305,0
2016-11-18,1.77,1.77,1.58,1.6,21738,0
2016-11-21,1.59,1.6,1.54,1.59,3330,0
2016-11-22,1.58,1.6,1.55,1.6,3948,0
2016-11-23,1.561,1.6,1.5601,1.6,1150,0
2016-11-25,1.56,1.59,1.56,1.59,2230,0
2016-11-28,1.57,1.6,1.57,1.57,1166,0
2016-11-29,1.59,1.6,1.59,1.6,1431,0
2016-11-30,1.57,1.6,1.57,1.59,3828,0
2016-12-01,1.6,1.6,1.57,1.58,5741,0
2016-12-02,1.6,1.6,1.5,1.6,6589,0
2016-12-05,1.6,1.6,1.53,1.53,312,0
2016-12-06,1.52,1.6,1.52,1.58,8137,0
2016-12-07,1.54,1.6,1.54,1.6,1378,0
2016-12-08,1.59,1.6,1.55,1.55,2815,0
2016-12-09,1.6,1.6,1.56,1.6,6863,0
2016-12-12,1.5996,1.6,1.5534,1.6,3318,0
2016-12-13,1.582,1.6,1.576,1.6,2320,0
2016-12-14,1.58,1.6,1.55,1.6,21952,0
2016-12-15,1.57,1.6,1.57,1.6,5450,0
2016-12-16,1.55,1.6,1.54,1.6,1255,0
2016-12-19,1.56,1.56,1.56,1.56,100,0
2016-12-20,1.59,1.98,1.57,1.88,207547,0
2016-12-21,1.75,1.8041,1.5742,1.63,14143,0
2016-12-22,1.65,1.65,1.61,1.61,15421,0
2016-12-23,1.64,1.7,1.58,1.62,15321,0
2016-12-27,1.6497,1.65,1.61,1.6417,12879,0
2016-12-28,1.61,1.65,1.61,1.6498,8072,0
2016-12-29,1.65,1.65,1.6291,1.65,4095,0
2016-12-30,1.65,1.65,1.62,1.635,1603,0
2017-01-03,1.65,1.65,1.62,1.64,4967,0
2017-01-04,1.6,1.65,1.6,1.62,12732,0
2017-01-05,1.64,1.64,1.56,1.64,10142,0
2017-01-06,1.65,1.65,1.6,1.6452,1105,0
2017-01-09,1.65,1.65,1.57,1.65,13949,0
2017-01-10,1.6173,1.62,1.602,1.62,1280,0
2017-01-11,1.62,1.62,1.6,1.62,5982,0
2017-01-12,1.62,1.62,1.62,1.62,100,0
2017-01-13,1.62,1.62,1.618,1.62,6240,0
2017-01-17,1.62,1.64,1.58,1.63,11542,0
2017-01-18,1.6,1.63,1.6,1.63,500,0
2017-01-19,1.63,1.63,1.5,1.63,27294,0
2017-01-20,1.59,1.6,1.56,1.56,3571,0
2017-01-23,1.6,1.6,1.56,1.58,3977,0
2017-01-24,1.56,1.58,1.56,1.58,200,0
2017-01-25,1.54,1.58,1.54,1.58,10918,0
2017-01-26,1.5601,1.6,1.56,1.6,28243,0
2017-01-27,1.57,1.6,1.57,1.6,347,0
2017-01-30,1.5632,1.5666,1.55,1.55,2326,0
2017-01-31,1.556,1.58,1.556,1.58,1368,0
2017-02-01,1.58,1.58,1.5698,1.5698,682,0
2017-02-02,1.58,1.58,1.55,1.58,3690,0
2017-02-03,1.5716,1.6,1.5,1.5482,114412,0
2017-02-06,1.54,1.6,1.47,1.57,107902,0
2017-02-07,1.57,1.57,1.49,1.55,86030,0
2017-02-08,1.54,1.55,1.5,1.55,60225,0
2017-02-09,1.53,1.55,1.4836,1.55,62085,0
2017-02-10,1.54,1.55,1.5,1.52,24371,0
2017-02-13,1.5,1.52,1.48,1.5,40284,0
2017-02-14,1.5,1.52,1.4908,1.52,28994,0
2017-02-15,1.51,1.52,1.49,1.5,16933,0
2017-02-16,1.47,1.5,1.47,1.48,10022,0
2017-02-17,1.5,1.5,1.48,1.49,5449,0
2017-02-21,1.4899,1.5,1.47,1.5,3355,0
2017-02-22,1.4896,1.5,1.47,1.5,726,0
2017-02-23,1.4905,1.5,1.485,1.485,3850,0
2017-02-24,1.5,1.59,1.4934,1.59,119459,0
2017-02-27,1.5572,1.6499,1.54,1.64,9352,0
2017-02-28,1.63,1.65,1.55,1.65,12383,0
2017-03-01,1.6333,1.66,1.6333,1.66,5609,0
2017-03-02,1.63,1.66,1.61,1.66,6619,0
2017-03-03,1.66,1.66,1.66,1.66,311,0
2017-03-06,1.65,1.66,1.6432,1.66,3631,0
2017-03-07,1.66,1.66,1.66,1.66,110,0
2017-03-08,1.66,1.66,1.64,1.66,1059,0
2017-03-09,1.65,1.66,1.62,1.66,561,0
2017-03-10,1.66,1.72,1.62,1.69,37091,0
2017-03-13,1.7099,1.72,1.7099,1.72,577,0
2017-03-14,1.6929,1.71,1.55,1.65,19620,0
2017-03-15,1.71,1.71,1.61,1.61,16695,0
2017-03-17,1.6152,1.69,1.6152,1.69,3283,0
2017-03-20,1.69,1.71,1.62,1.7,4774,0
2017-03-21,1.7,1.7,1.64,1.7,1637,0
2017-03-22,1.69,1.84,1.63,1.839,10038,0
2017-03-23,1.84,1.89,1.66,1.88,36711,0
2017-03-24,1.85,1.85,1.669,1.78,9178,0
2017-03-27,1.81,1.82,1.7903,1.8,1021,0
2017-03-28,1.8,1.8,1.78,1.78,2404,0
2017-03-29,1.8,1.8,1.7877,1.8,11228,0
2017-03-30,1.8,1.8,1.8,1.8,2729,0
2017-03-31,1.781,1.81,1.78,1.81,2186,0
2017-04-03,1.8,1.82,1.78,1.78,1799,0
2017-04-04,1.81,1.81,1.71,1.73,5884,0
2017-04-05,1.79,1.79,1.74,1.74,1730,0
2017-04-06,1.79,1.79,1.77,1.79,1193,0
2017-04-07,1.79,1.8,1.7,1.79,12546,0
2017-04-10,1.79,1.79,1.7387,1.79,537,0
2017-04-11,1.7772,1.79,1.758,1.79,1221,0
2017-04-12,1.79,1.79,1.6936,1.78,1017,0
2017-04-13,1.7899,1.79,1.64,1.78,10793,0
2017-04-17,1.7614,1.762,1.6625,1.69,15855,0
2017-04-18,1.66,1.7999,1.63,1.79,21178,0
2017-04-19,1.78,1.79,1.65,1.79,16295,0
2017-04-20,1.76,1.78,1.67,1.7799,16219,0
2017-04-21,1.78,1.78,1.7,1.78,16636,0
2017-04-24,1.77,1.78,1.7,1.7,2880,0
2017-04-25,1.76,1.79,1.7167,1.79,691,0
2017-04-26,1.72,1.78,1.72,1.78,1502,0
2017-04-27,1.77,1.77,1.7,1.71,5210,0
2017-04-28,1.78,1.78,1.76,1.77,6138,0
2017-05-01,1.71,1.77,1.71,1.77,1229,0
2017-05-02,1.77,1.79,1.7039,1.79,29983,0
2017-05-03,1.79,1.89,1.73,1.83,38612,0
2017-05-04,1.85,1.85,1.7961,1.84,1153,0
2017-05-05,1.8,1.89,1.78,1.89,2270,0
2017-05-08,1.89,1.897,1.78,1.84,15648,0
2017-05-09,1.8,1.88,1.79,1.88,11677,0
2017-05-10,1.89,2,1.79,1.96,91990,0
2017-05-11,1.98,1.98,1.84,1.9571,3797,0
2017-05-12,1.98,1.98,1.85,1.95,17071,0
2017-05-15,1.95,1.9515,1.9,1.94,10975,0
2017-05-16,1.97,1.97,1.9124,1.94,1507,0
2017-05-17,1.94,1.95,1.88,1.95,8742,0
2017-05-18,1.88,1.97,1.88,1.95,1097,0
2017-05-19,1.87,1.97,1.82,1.97,12880,0
2017-05-22,2,2,1.84,1.93,6937,0
2017-05-23,1.8396,1.96,1.8396,1.95,7714,0
2017-05-24,1.93,1.96,1.92,1.96,2022,0
2017-05-25,1.95,1.99,1.95,1.99,10788,0
2017-05-26,1.96,2,1.91,2,3728,0
2017-05-30,1.94,2,1.93,2,1510,0
2017-05-31,1.99,2,1.97,2,1239,0
2017-06-01,1.95,2,1.948,1.96,4956,0
2017-06-02,2,2,1.93,2,894,0
2017-06-05,1.99,2,1.958,1.96,3190,0
2017-06-06,2,2,1.9538,1.9725,1523,0
2017-06-07,2,2,2,2,198,0
2017-06-08,1.97,2,1.97,1.9744,2023,0
2017-06-09,2,2,1.9621,2,1337,0
2017-06-12,2,2,2,2,375,0
2017-06-13,2,2.04,2,2.04,5473,0
2017-06-14,2.04,2.09,2.01,2.08,918,0
2017-06-15,2.04,2.1,2.04,2.1,1899,0
2017-06-16,2.05,2.1,2,2,2156,0
2017-06-19,2.1,2.1,1.91,2.049,14711,0
2017-06-20,2,2.05,2,2.05,2470,0
2017-06-21,2.03,2.03,2.03,2.03,171,0
2017-06-22,2.05,2.05,2.03,2.04,317,0
2017-06-23,1.98,2.14,1.97,1.97,62496,0
2017-06-26,2.07,2.07,1.96,2.06,9716,0
2017-06-27,2.06,2.14,2.06,2.09,8331,0
2017-06-28,2.04,2.062,2.01,2.01,6325,0
2017-06-29,2.0299,2.12,2.0299,2.12,1239,0
2017-06-30,2.1121,2.1121,2.1121,2.1121,250,0
2017-07-03,2.1403,2.1403,2.0599,2.0599,3104,0
2017-07-05,2.12,2.13,2.07,2.11,3312,0
2017-07-06,2.15,2.15,2.07,2.13,856,0
2017-07-07,2.07,2.15,2.05,2.15,7707,0
2017-07-10,2.2,2.2,2.06,2.14,8502,0
2017-07-11,2.16,2.16,2.1,2.1,2780,0
2017-07-12,2.16,2.16,2.1599,2.16,885,0
2017-07-13,2.17,2.17,2.16,2.16,1116,0
2017-07-14,2.12,2.28,2.08,2.24,17986,0
2017-07-17,2.27,2.2899,2.1901,2.2571,18740,0
2017-07-18,2.28,2.29,2.223,2.29,5970,0
2017-07-19,2.2,2.29,2.2,2.2799,4136,0
2017-07-20,2.32,2.32,2.221,2.3059,2142,0
2017-07-21,2.44,2.44,2.2225,2.38,20791,0
2017-07-24,2.4,2.526,2.4,2.4822,23350,0
2017-07-25,2.65,2.66,2.5317,2.6,43212,0
2017-07-26,2.67,2.67,2.59,2.64,27631,0
2017-07-27,2.55,2.64,2.51,2.59,14700,0
2017-07-28,2.64,2.64,2.53,2.62,8474,0
2017-07-31,2.6261,2.6261,2.55,2.62,6404,0
2017-08-01,2.55,2.6358,2.51,2.59,3548,0
2017-08-02,2.6,2.6187,2.59,2.6023,3654,0
2017-08-03,2.64,2.64,2.55,2.57,5271,0
2017-08-04,2.51,2.56,2.49,2.5,9752,0
2017-08-07,2.48,2.54,2.45,2.5,12448,0
2017-08-08,2.45,2.54,2.45,2.52,2219,0
2017-08-09,2.47,2.52,2.43,2.44,3216,0
2017-08-10,2.5,2.5,2.32,2.48,42699,0
2017-08-11,2.48,2.49,2.32,2.49,10378,0
2017-08-14,2.4,2.5,2.34,2.46,34574,0
2017-08-15,2.46,2.54,2.41,2.53,73989,0
2017-08-16,2.55,2.55,2.38,2.52,30384,0
2017-08-17,2.47,2.5253,2.41,2.51,5038,0
2017-08-18,2.45,2.53,2.42,2.49,2290,0
2017-08-21,2.48,2.5299,2.42,2.42,1630,0
2017-08-22,2.45,2.49,2.4383,2.49,3624,0
2017-08-23,2.49,2.5,2.42,2.48,5886,0
2017-08-24,2.41,2.47,2.4,2.4,2201,0
2017-08-25,2.46,2.48,2.41,2.44,1839,0
2017-08-28,2.48,2.48,2.41,2.41,580,0
2017-08-29,2.34,2.34,2.32,2.32,462,0
2017-08-30,2.31,2.372,2.2,2.32,13281,0
2017-08-31,2.32,2.33,1.9067,2.14,17757,0
2017-09-01,2.07,2.13,2.07,2.11,1324,0
2017-09-05,2.16,2.23,2.06,2.2,15559,0
2017-09-06,2.2069,2.2069,2.11,2.19,2153,0
2017-09-07,2.15,2.23,2.042,2.2299,11654,0
2017-09-08,2.21,2.2499,2.1,2.14,7337,0
2017-09-11,2.14,2.2399,2.0649,2.23,11522,0
2017-09-12,2.1754,2.24,2.12,2.12,8269,0
2017-09-13,2.23,2.23,2.11,2.14,2302,0
2017-09-14,2.19,2.19,2.15,2.15,9603,0
2017-09-15,2.13,2.19,2.12,2.19,23612,0
2017-09-18,2.19,2.23,2.17,2.22,6677,0
2017-09-19,2.11,2.24,2.11,2.24,7177,0
2017-09-20,2.22,2.25,2.22,2.2499,2084,0
2017-09-21,2.17,2.25,2.17,2.25,203,0
2017-09-22,2.3,2.3,2.3,2.3,755,0
2017-09-25,2.25,2.29,2.22,2.29,905,0
2017-09-26,2.24,2.31,2.16,2.31,4727,0
2017-09-27,2.23,2.33,2.1533,2.33,5888,0
2017-09-28,2.31,2.34,2.22,2.34,5637,0
2017-09-29,2.3299,2.36,2.23,2.32,1216,0
2017-10-02,2.3,2.36,2.24,2.32,1808,0
2017-10-03,2.32,2.38,2.3085,2.31,8940,0
2017-10-04,2.274,2.34,2.274,2.34,8543,0
2017-10-05,2.33,2.37,2.33,2.37,2510,0
2017-10-06,2.38,2.5,2.38,2.5,3587,0
2017-10-09,2.51,2.5336,2.4824,2.52,3767,0
2017-10-10,2.52,2.52,2.3557,2.51,5225,0
2017-10-11,2.4618,2.54,2.26,2.54,10138,0
2017-10-12,2.47,2.56,2.47,2.48,1932,0
2017-10-16,2.47,2.52,2.45,2.51,13771,0
2017-10-17,2.48,2.51,2.48,2.51,2144,0
2017-10-18,2.47,2.51,2.31,2.48,12866,0
2017-10-19,2.44,2.48,2.41,2.4799,2272,0
2017-10-23,2.36,2.4,2.3074,2.32,3657,0
2017-10-24,2.37,2.4999,2.32,2.46,4472,0
2017-10-25,2.38,2.49,2.3,2.4899,7360,0
2017-10-26,2.45,2.5,2.32,2.48,3508,0
2017-10-27,2.48,2.48,2.3125,2.48,1456,0
2017-10-30,2.394,2.47,2.394,2.47,251,0
2017-10-31,2.45,2.6,2.4,2.5999,7587,0
2017-11-01,2.411,2.5999,2.4,2.5499,4258,0
2017-11-02,2.4001,2.59,2.4001,2.55,1977,0
2017-11-03,2.54,2.54,2.501,2.51,1453,0
2017-11-07,2.55,2.58,2.46,2.58,914,0
2017-11-08,2.52,2.52,2.42,2.45,2502,0
2017-11-09,2.4899,2.4899,2.45,2.45,2008,0
2017-11-10,2.431,2.5,2.42,2.42,1802,0
