Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,2.4,2.4,2.32,2.35,12900,0
2005-02-28,2.4,2.42,2.35,2.42,14850,0
2005-03-01,2.35,2.45,2.35,2.45,10120,0
2005-03-02,2.38,2.38,2.38,2.38,4000,0
2005-03-03,2.4,2.4,2.38,2.38,8500,0
2005-03-04,2.38,2.38,2.38,2.38,1000,0
2005-03-07,2.38,2.38,2.38,2.38,300,0
2005-03-08,2.38,2.45,2.38,2.39,24580,0
2005-03-09,2.39,2.42,2.38,2.42,3300,0
2005-03-10,2.42,2.42,2.4,2.4,1200,0
2005-03-14,2.31,2.35,2.3,2.3,9600,0
2005-03-15,2.35,2.35,2.34,2.35,6700,0
2005-03-16,2.35,2.36,2.35,2.35,2200,0
2005-03-17,2.35,2.4,2.33,2.4,145374,0
2005-03-18,2.45,2.52,2.42,2.52,22985,0
2005-03-21,2.55,2.58,2.51,2.55,9450,0
2005-03-22,2.53,2.54,2.53,2.54,4300,0
2005-03-23,2.55,2.55,2.36,2.4,39692,0
2005-03-24,2.4,2.4,2.4,2.4,2900,0
2005-03-28,2.45,2.45,2.35,2.35,26610,0
2005-03-29,2.35,2.38,2.33,2.34,74921,0
2005-03-30,2.35,2.59,2.35,2.5,16450,0
2005-03-31,2.5,2.5,2.5,2.5,1509,0
2005-04-01,2.47,2.47,2.47,2.47,1061,0
2005-04-04,2.48,2.48,2.37,2.37,2500,0
2005-04-05,2.35,2.45,2.35,2.35,8300,0
2005-04-06,2.35,2.35,2.34,2.34,3000,0
2005-04-07,2.34,2.38,2.34,2.38,172160,0
2005-04-08,2.34,2.36,2.33,2.34,16761,0
2005-04-11,2.34,2.45,2.34,2.45,6900,0
2005-04-12,2.34,2.48,2.34,2.48,14000,0
2005-04-13,2.45,2.45,2.45,2.45,1100,0
2005-04-14,2.5,2.5,2.45,2.45,5100,0
2005-04-15,2.45,2.53,2.45,2.5,49650,0
2005-04-18,2.46,2.58,2.46,2.58,5250,0
2005-04-19,2.55,2.6,2.54,2.6,13250,0
2005-04-20,2.65,2.65,2.58,2.65,750,0
2005-04-21,2.58,2.58,2.55,2.58,23900,0
2005-04-22,2.6,2.64,2.58,2.58,3900,0
2005-04-25,2.58,2.6,2.58,2.6,15670,0
2005-04-26,2.61,2.62,2.6,2.6,16900,0
2005-04-27,2.58,2.58,2.45,2.49,150400,0
2005-04-28,2.46,2.46,2.46,2.46,800,0
2005-04-29,2.46,2.5,2.46,2.5,50500,0
2005-05-02,2.45,2.45,2.45,2.45,288,0
2005-05-03,2.46,2.5,2.46,2.5,4100,0
2005-05-04,2.46,2.46,2.46,2.46,200,0
2005-05-05,2.5,2.5,2.5,2.5,2000,0
2005-05-06,2.5,2.5,2.5,2.5,200,0
2005-05-09,2.5,2.52,2.5,2.52,1800,0
2005-05-10,2.5,2.5,2.5,2.5,3400,0
2005-05-11,2.5,2.61,2.5,2.6,45200,0
2005-05-12,2.56,2.58,2.55,2.57,11490,0
2005-05-13,2.53,2.57,2.5,2.5,26749,0
2005-05-16,2.51,2.56,2.51,2.56,10000,0
2005-05-17,2.6,2.7,2.6,2.68,56250,0
2005-05-18,2.7,2.7,2.65,2.65,13150,0
2005-05-19,2.62,2.9,2.62,2.85,83100,0
2005-05-20,2.85,2.85,2.84,2.84,5700,0
2005-05-23,2.8,2.85,2.75,2.8,6515,0
2005-05-24,2.8,2.85,2.8,2.85,1800,0
2005-05-25,2.85,3.1,2.85,3.05,57030,0
2005-05-26,3.09,3.3,3.09,3.25,79800,0
2005-05-27,3.33,3.48,3.33,3.48,40535,0
2005-05-31,3.48,3.63,3.35,3.59,159068,0
2005-06-01,3.58,3.62,3.4,3.45,155300,0
2005-06-02,3.4,3.4,3.4,3.4,7550,0
2005-06-03,3.4,3.45,3.4,3.45,3500,0
2005-06-06,3.4,3.4,3.3,3.3,17300,0
2005-06-07,3.45,3.45,3.3,3.3,5400,0
2005-06-08,3.3,3.3,3.3,3.3,1000,0
2005-06-09,3.25,3.3,3.25,3.3,16550,0
2005-06-10,3.3,3.3,3.3,3.3,3500,0
2005-06-13,3.25,3.25,2.87,3,40434,0
2005-06-14,3.07,3.07,2.9,2.95,29712,0
2005-06-15,2.95,3.1,2.95,3.1,18450,0
2005-06-16,3,3.2,3,3.05,4750,0
2005-06-17,3.05,3.15,3.05,3.15,1870,0
2005-06-20,3.15,3.5,3.15,3.5,18338,0
2005-06-21,3.45,3.6,3.45,3.5,29143,0
2005-06-22,3.5,3.69,3.5,3.69,8068,0
2005-06-23,3.6,3.74,3.5,3.74,20750,0
2005-06-24,3.75,3.75,3.7,3.7,9896,0
2005-06-27,3.77,3.77,3.6,3.7,3850,0
2005-06-28,3.79,3.8,3.75,3.75,11650,0
2005-06-29,3.82,3.95,3.76,3.95,54500,0
2005-06-30,3.95,4.15,3.85,4.15,26724,0
2005-07-01,4.06,4.23,4.05,4.2,19870,0
2005-07-05,4.23,4.23,3.95,4,8358,0
2005-07-06,3.95,4,3.8,3.8,6868,0
2005-07-07,3.85,4.23,3.85,4.21,5330,0
2005-07-08,4.25,4.25,3.97,4.15,6650,0
2005-07-11,4.05,4.25,4.05,4.2,132390,0
2005-07-12,4.25,4.25,4.25,4.25,4000,0
2005-07-13,4.25,4.35,4.2,4.2,14800,0
2005-07-14,4.15,4.2,3.75,3.75,30679,0
2005-07-15,3.75,4.13,3.75,4.13,11200,0
2005-07-18,4.13,4.2,4.13,4.13,10320,0
2005-07-19,4.25,4.25,4.2,4.2,4500,0
2005-07-20,4.25,4.42,4,4.35,168750,0
2005-07-21,4.42,4.66,4.4,4.66,52850,0
2005-07-22,4.6,4.75,4.57,4.7,29645,0
2005-07-25,4.75,4.85,4.7,4.8,24600,0
2005-07-26,4.73,5.05,4.73,5.05,70067,0
2005-07-27,4.94,5.4,4.94,5.4,27450,0
2005-07-28,5.3,5.55,5.02,5.25,27654,0
2005-07-29,5.02,5.25,5.01,5.25,14820,0
2005-08-01,5.2,5.28,5.05,5.1,18435,0
2005-08-02,5.15,5.15,5.06,5.1,4295,0
2005-08-03,5.1,5.6,5.07,5.6,9390,0
2005-08-04,5.55,5.6,5.2,5.4,9180,0
2005-08-05,5.25,5.45,5.25,5.45,3155,0
2005-08-08,5.2,5.45,5.2,5.45,9100,0
2005-08-09,5.2,5.45,5.2,5.4,193750,0
2005-08-10,5.4,5.4,5.25,5.3,2500,0
2005-08-11,5.25,5.25,4.7,4.75,34360,0
2005-08-12,4.7,4.8,4.7,4.8,7683,0
2005-08-15,4.9,4.9,4.35,4.45,35740,0
2005-08-16,4.3,4.45,4.25,4.4,25975,0
2005-08-17,4.25,4.4,4.25,4.35,13982,0
2005-08-18,4.4,4.5,4.35,4.5,6225,0
2005-08-19,4.5,4.55,4.35,4.5,7400,0
2005-08-22,4.4,4.52,4.4,4.5,1300,0
2005-08-23,4.52,4.52,4.4,4.5,1400,0
2005-08-24,4.52,4.52,4.4,4.44,6000,0
2005-08-25,4.38,4.6,4.38,4.55,20787,0
2005-08-26,4.65,5,4.65,5,5550,0
2005-08-29,4.75,5,4.75,5,2100,0
2005-08-30,4.95,4.95,4.9,4.95,3000,0
2005-08-31,4.86,5,4.86,5,1900,0
2005-09-01,4.95,5,4.8,5,2700,0
2005-09-02,4.8,4.85,4.8,4.8,7050,0
2005-09-06,4.85,4.85,4.5,4.85,18750,0
2005-09-07,4.85,4.87,4.85,4.85,3200,0
2005-09-08,4.82,4.82,4.5,4.5,9337,0
2005-09-09,4.5,4.5,4,4.2,30945,0
2005-09-12,4.2,4.35,4.15,4.35,7850,0
2005-09-13,4.3,4.3,4.3,4.3,400,0
2005-09-14,4.14,4.21,4.14,4.14,760,0
2005-09-15,4.14,4.14,4,4,9200,0
2005-09-16,4,4,4,4,1500,0
2005-09-19,4,4,4,4,14600,0
2005-09-20,4,4,4,4,1600,0
2005-09-21,4,4.35,4,4.1,6150,0
2005-09-22,4.07,4.07,4.07,4.07,370,0
2005-09-23,4.07,4.07,4,4.05,5500,0
2005-09-27,4.05,4.6,4.05,4.6,7750,0
2005-09-28,4.45,4.8,4.45,4.8,6300,0
2005-09-29,4.8,4.8,4.75,4.75,248,0
2005-09-30,4.7,4.75,4.7,4.74,12750,0
2005-10-03,4.9,4.95,4.75,4.9,17258,0
2005-10-04,4.95,5.1,4.95,5.1,23900,0
2005-10-05,5,5.1,5,5.1,16632,0
2005-10-06,4.95,5.1,4.95,4.95,12850,0
2005-10-07,4.9,5,4.9,5,19500,0
2005-10-10,5,5,4.91,4.91,601,0
2005-10-11,4.91,5,4.91,5,3256,0
2005-10-12,4.9,4.9,4.9,4.9,1150,0
2005-10-13,4.9,4.9,4.64,4.64,6100,0
2005-10-14,4.65,4.65,4.65,4.65,2200,0
2005-10-17,4.65,4.65,4.5,4.5,8960,0
2005-10-18,4.65,4.65,4.65,4.65,500,0
2005-10-19,4.55,4.55,4.21,4.5,3175,0
2005-10-24,4.5,4.5,4.3,4.5,3100,0
2005-10-25,4.5,4.5,4.5,4.5,3900,0
2005-10-27,4.5,4.55,4.3,4.5,10600,0
2005-10-31,4.3,4.5,4.23,4.5,3000,0
2005-11-01,4.55,4.55,4.5,4.5,9000,0
2005-11-02,4.5,4.5,4.5,4.5,1000,0
2005-11-03,4.5,4.6,4.5,4.6,9111,0
2005-11-04,4.45,4.6,4.35,4.6,3400,0
2005-11-07,4.35,4.7,4.35,4.6,3341,0
2005-11-08,4.5,4.5,4.35,4.5,3520,0
2005-11-09,4.35,4.36,4.35,4.35,940,0
2005-11-10,4.35,4.4,4.35,4.4,5000,0
2005-11-11,4.4,4.4,4.4,4.4,2000,0
2005-11-14,4.35,4.65,4.35,4.65,3000,0
2005-11-15,4.5,4.61,4.5,4.61,2200,0
2005-11-16,4.5,4.6,4.5,4.6,1186,0
2005-11-17,4.61,4.65,4.6,4.6,11200,0
2005-11-18,4.65,4.65,4.65,4.65,500,0
2005-11-21,4.65,4.65,4.65,4.65,1875,0
2005-11-22,4.7,5,4.7,4.75,8187,0
2005-11-23,4.7,5.04,4.7,5.04,58550,0
2005-11-25,5,5.04,5,5.04,1700,0
2005-11-28,5,5,5,5,13700,0
2005-11-29,5,5.15,5,5.06,6900,0
2005-11-30,5.08,5.08,5.02,5.02,12700,0
2005-12-01,5,5.03,5,5.03,5560,0
2005-12-02,5,5,5,5,500,0
2005-12-05,5.04,5.2,5.04,5.2,8800,0
2005-12-06,5.2,5.3,5.2,5.25,15500,0
2005-12-07,5.35,5.75,5.35,5.7,24650,0
2005-12-08,5.75,5.8,5.7,5.75,27350,0
2005-12-09,5.85,5.85,5.7,5.8,18025,0
2005-12-12,5.8,5.8,5.75,5.8,8300,0
2005-12-13,5.61,6,5.61,6,5520,0
2005-12-14,5.61,6.15,5.61,6.05,31229,0
2005-12-15,6,6.3,6,6.3,10590,0
2005-12-16,6.78,6.98,6.48,6.9,24262,0
2005-12-19,6.9,6.9,6.13,6.37,9323,0
2005-12-20,6.52,6.89,6.52,6.7,12931,0
2005-12-21,6.7,6.8,6.64,6.75,12300,0
2005-12-22,6.75,6.9,6.65,6.9,22367,0
2005-12-23,6.9,6.9,6.75,6.78,7238,0
2005-12-27,6.75,6.9,6.71,6.75,12912,0
2005-12-28,6.8,9.1,6.8,8.55,718828,0
2005-12-29,8.29,8.84,8.02,8.74,201450,0
2005-12-30,8.94,8.94,8.21,8.65,46390,0
2006-01-03,8.8,9.75,8.8,9.49,213520,0
2006-01-04,9.55,9.55,9,9.37,121832,0
2006-01-05,9.5,9.6,9.25,9.3,57583,0
2006-01-06,9.5,9.5,9.25,9.4,28069,0
2006-01-09,9.4,9.6,9.35,9.46,102273,0
2006-01-10,9.46,9.6,9.45,9.47,33784,0
2006-01-11,9.46,9.55,9.37,9.45,89936,0
2006-01-12,9.38,9.65,9.25,9.45,12150,0
2006-01-13,9.35,9.55,8.61,9.45,82297,0
2006-01-17,9.54,9.54,9.3,9.45,159029,0
2006-01-18,9.26,9.45,9.1,9.45,32456,0
2006-01-19,9.45,9.5,9.41,9.44,85291,0
2006-01-20,9.49,14.53,9.45,10.88,334904,0
2006-01-23,11.22,11.95,10.61,11.75,265057,0
2006-01-24,12,12.2,11.65,11.85,225307,0
2006-01-25,12.17,12.17,11.63,11.98,123262,0
2006-01-26,11.68,11.99,11.68,11.88,43332,0
2006-01-27,12,12.01,11,11.7,71286,0
2006-01-30,11.6,11.6,10.6,11.44,79845,0
2006-01-31,11.97,13.1,11.45,12.9,455590,0
2006-02-01,13.29,13.29,12.61,13.04,163330,0
2006-02-02,12.97,13.24,12.48,12.82,121222,0
2006-02-03,12.61,13.3,12.61,12.98,80854,0
2006-02-06,12.9,13.3,12.78,13.2,48384,0
2006-02-07,13.29,13.49,12.8,13.1,33681,0
2006-02-08,13.25,14.24,12.9,13.95,112673,0
2006-02-09,13.77,13.78,12.78,13.5,74936,0
2006-02-10,13.46,13.5,12,12.35,168182,0
2006-02-13,12.26,13.2,12,12.9,35011,0
2006-02-14,13.03,13.96,12.53,13.75,84104,0
2006-02-15,13.59,14,12.86,13.9,14916,0
2006-02-16,13.97,14,13.33,13.75,29454,0
2006-02-17,14,14.24,13.65,13.86,12768,0
2006-02-21,14,15.01,13.88,14.84,116849,0
2006-02-22,14.8,15,13.6,14.72,32938,0
2006-02-23,14.5,15,14.16,14.35,22389,0
2006-02-24,14.75,14.75,13.79,14.06,11678,0
2006-02-27,14.25,14.25,11.23,11.58,312924,0
2006-02-28,11.15,13.8,11.15,12.94,128686,0
2006-03-01,12.94,12.94,10.6,11.1,248426,0
2006-03-02,11.24,11.86,10.78,11.12,53092,0
2006-03-03,11,11.15,9.7,10.1,171877,0
2006-03-06,10.75,11.1,9.12,9.5,198394,0
2006-03-07,9.31,9.48,8.49,8.93,145769,0
2006-03-08,9,9.2,8.6,8.94,56755,0
2006-03-09,9.04,9.1,8.4,8.89,53120,0
2006-03-10,8.85,9.84,8.85,9.83,53550,0
2006-03-13,9.93,10.65,9.38,9.7,96787,0
2006-03-14,9.72,10.04,9.22,9.83,23010,0
2006-03-15,9.81,9.98,9.5,9.5,19920,0
2006-03-16,9.47,9.51,9.01,9.04,32665,0
2006-03-17,9,9.13,8.76,9,22166,0
2006-03-20,8.99,9.06,8.55,8.8,61240,0
2006-03-21,8.76,9.15,8.55,8.87,18438,0
2006-03-22,8.85,9.09,8.85,9.09,22593,0
2006-03-23,9.1,9.25,8.92,8.95,17800,0
2006-03-24,8.95,9.15,8.43,8.71,32979,0
2006-03-27,8.67,8.81,7.57,8.01,73819,0
2006-03-28,8.02,8.4,7.3,8.07,55701,0
2006-03-29,8.15,8.35,7.7,7.98,12213,0
2006-03-30,7.94,8.35,7.94,8.35,27805,0
2006-03-31,8.4,8.61,7.99,8.44,29086,0
2006-04-03,8.44,8.96,8.44,8.96,33358,0
2006-04-04,9,9.17,8.51,8.72,25394,0
2006-04-05,8.82,8.99,8.39,8.44,14425,0
2006-04-06,8.4,8.52,7.88,8.05,25027,0
2006-04-07,8.05,8.21,7.85,7.9,18127,0
2006-04-10,7.86,8.34,7.6,7.75,39498,0
2006-04-11,7.77,7.96,6.85,6.94,41048,0
2006-04-12,7.07,7.4,6.49,6.77,60695,0
2006-04-13,6.96,6.97,6.2,6.63,80227,0
2006-04-17,6.64,6.96,5.96,6.75,60951,0
2006-04-18,6.61,6.9,6.27,6.44,64771,0
2006-04-19,6.41,6.55,6.25,6.55,38196,0
2006-04-20,6.5,7.01,6.29,6.95,1483157,0
2006-04-21,7.1,7.13,6.95,7.1,143776,0
2006-04-24,7.38,7.38,6.9,6.99,40862,0
2006-04-25,6.98,7.02,6.64,6.95,96370,0
2006-04-26,7,7,6.77,6.99,29950,0
2006-04-27,6.96,6.98,6.7,6.96,7465,0
2006-04-28,7,7,6.91,6.98,16636,0
2006-05-01,7,7.05,6.9,7.05,28467,0
2006-05-02,7,7,6.78,6.98,126186,0
2006-05-03,6.9,7.05,6.8,7.01,105309,0
2006-05-04,6.93,7.04,6.51,6.85,25846,0
2006-05-05,6.6,6.95,6.6,6.95,6498,0
2006-05-08,6.95,7,6.55,6.81,24426,0
2006-05-09,6.78,6.85,6.75,6.85,2700,0
2006-05-10,6.85,6.85,6.84,6.84,1000,0
2006-05-11,6.55,6.9,6.27,6.71,23328,0
2006-05-12,6.51,6.88,6.39,6.88,10920,0
2006-05-15,6.85,6.98,5.85,6.43,16176,0
2006-05-16,6.51,6.6,6.03,6.37,17309,0
2006-05-17,6.4,6.87,5.69,6.48,15150,0
2006-05-18,6.21,6.45,6.21,6.41,5900,0
2006-05-19,6.32,6.44,6.16,6.41,5011,0
2006-05-22,6.38,6.48,6.18,6.37,17509,0
2006-05-23,6.31,6.74,6.31,6.35,27753,0
2006-05-24,6.32,6.5,6.19,6.5,18328,0
2006-05-25,6.61,6.61,6.33,6.52,13404,0
2006-05-26,6.56,6.56,6.17,6.35,19797,0
2006-05-30,6.27,6.49,6.06,6.3,19597,0
2006-05-31,6.27,6.48,6.01,6.35,32440,0
2006-06-01,6.35,6.44,6.15,6.3,39823,0
2006-06-02,6.22,6.44,5.76,6.28,21478,0
2006-06-05,6.13,6.38,5.95,6.2,10512,0
2006-06-06,6.17,6.17,5.5,5.9,43142,0
2006-06-07,5.87,5.95,5.85,5.85,3550,0
2006-06-08,5.73,5.88,5.54,5.76,19404,0
2006-06-09,5.52,5.9,5.52,5.88,8220,0
2006-06-12,5.61,5.94,5.61,5.86,6050,0
2006-06-13,5.83,5.83,5.5,5.6,22328,0
2006-06-14,5.57,5.65,5.37,5.52,25800,0
2006-06-15,5.58,5.58,5.44,5.56,4788,0
2006-06-16,5.58,5.58,5.5,5.5,5050,0
2006-06-19,5.5,5.65,5.38,5.52,50950,0
2006-06-20,5.49,5.62,5.49,5.62,1465,0
2006-06-21,5.55,5.55,5.37,5.51,6896,0
2006-06-22,5.55,5.77,5.45,5.63,3700,0
2006-06-23,5.51,5.77,5.51,5.74,2350,0
2006-06-26,5.75,5.78,5.52,5.73,8365,0
2006-06-27,5.7,5.74,5.5,5.5,10300,0
2006-06-28,5.8,5.8,5.45,5.5,26818,0
2006-06-29,5.45,5.5,5.43,5.5,14900,0
2006-06-30,5.54,5.56,5.45,5.49,30399,0
2006-07-03,5.46,5.64,5.46,5.64,6452,0
2006-07-05,5.7,6.14,5.7,6,91411,0
2006-07-06,6.05,6.43,5.83,6.08,30111,0
2006-07-07,5.87,6.09,5.87,6,18775,0
2006-07-10,6,6.43,5.9,6.25,57299,0
2006-07-11,6.43,6.45,6.02,6.3,13740,0
2006-07-12,6.4,6.98,6.4,6.9,52506,0
2006-07-13,7,7,6.5,6.7,35515,0
2006-07-14,6.47,6.8,6.25,6.3,25163,0
2006-07-17,6,6.69,6,6.27,24982,0
2006-07-18,6.28,6.28,6,6.07,10284,0
2006-07-19,6.06,6.27,6,6.24,4000,0
2006-07-20,6.02,6.2,6,6.15,2556,0
2006-07-21,6.02,6.28,6.02,6.14,1601,0
2006-07-24,6.3,6.5,6,6.3,16891,0
2006-07-25,6.35,6.48,6.09,6.45,3542,0
2006-07-26,6.28,6.39,6.27,6.39,1504,0
2006-07-27,6.27,6.5,6.25,6.27,32237,0
2006-07-28,6.24,6.3,5.99,6.19,14080,0
2006-07-31,6.12,6.37,5.75,6.31,54688,0
2006-08-01,6.28,6.41,5.66,5.9,32368,0
2006-08-02,6.05,6.05,5.6,5.79,26856,0
2006-08-03,5.61,5.85,5.61,5.72,3450,0
2006-08-04,5.69,5.74,5.35,5.49,22998,0
2006-08-07,5.7,5.7,5.21,5.31,17499,0
2006-08-08,5.65,5.69,5.31,5.53,18287,0
2006-08-09,5.5,5.6,5.5,5.5,7250,0
2006-08-10,5.6,6,5.6,5.98,18997,0
2006-08-11,5.85,5.95,5.6,5.94,1850,0
2006-08-14,5.24,5.89,5.24,5.79,4200,0
2006-08-15,5.75,6.54,5.75,6.07,7081,0
2006-08-16,5.82,6.11,5.65,6.08,3304,0
2006-08-17,6,6,5.77,5.91,5820,0
2006-08-18,5.8,5.9,5.56,5.75,17075,0
2006-08-21,5.75,5.76,5.47,5.76,10358,0
2006-08-22,5.51,5.75,5.51,5.75,8349,0
2006-08-23,5.9,6.23,5.7,6,1800,0
2006-08-24,5.75,6.01,5.75,5.98,2500,0
2006-08-25,5.9,5.96,5.69,5.96,4000,0
2006-08-28,6.04,6.19,6.02,6.19,10700,0
2006-08-29,5.93,6.18,5.93,6.18,3805,0
2006-08-30,6.18,6.25,6.01,6.25,19138,0
2006-08-31,6.25,6.4,6.13,6.28,3980,0
2006-09-01,6.4,6.4,6.2,6.4,3505,0
2006-09-05,6.26,6.4,6.25,6.37,10304,0
2006-09-06,6.38,6.44,6.35,6.35,3320,0
2006-09-07,6.26,6.5,6.26,6.48,13181,0
2006-09-08,6.35,6.75,6.35,6.75,13527,0
2006-09-11,6.99,6.99,6.41,6.71,17200,0
2006-09-12,6.85,6.85,6.75,6.84,1025,0
2006-09-13,6.75,6.84,6.53,6.79,2200,0
2006-09-14,6.71,7.67,6.7,7.45,124092,0
2006-09-15,7.46,7.48,7.3,7.34,11000,0
2006-09-18,7.36,7.4,7.06,7.23,5839,0
2006-09-19,7.11,7.21,7.02,7.19,9601,0
2006-09-20,7.25,7.3,7.19,7.3,6550,0
2006-09-21,7.3,7.49,7,7.3,6970,0
2006-09-22,6.93,7.54,6.93,7.4,10998,0
2006-09-25,7.62,7.62,7.25,7.46,4672,0
2006-09-26,7.25,7.57,7.25,7.52,18062,0
2006-09-27,7.44,7.53,7.4,7.4,2550,0
2006-09-28,7.38,7.5,7.38,7.48,3400,0
2006-09-29,7.5,7.6,7.5,7.57,26200,0
2006-10-02,7.6,7.82,7.6,7.82,16000,0
2006-10-03,7.84,7.85,7.6,7.7,7900,0
2006-10-04,7.84,7.84,7.65,7.8,9000,0
2006-10-05,7.8,7.85,7.65,7.7,5310,0
2006-10-06,7.7,7.8,7.7,7.8,4195,0
2006-10-09,7.51,7.78,7.5,7.63,12292,0
2006-10-10,7.53,7.8,7.53,7.75,850,0
2006-10-11,7.79,7.8,7.2,7.34,19525,0
2006-10-12,7.21,7.22,6.44,6.55,31889,0
2006-10-13,6.36,6.96,6.36,6.77,14741,0
2006-10-16,7.15,7.45,6.97,7.12,11959,0
2006-10-17,7.1,7.23,7.1,7.23,220,0
2006-10-18,7.27,7.5,7.14,7.5,3586,0
2006-10-19,7.5,7.52,7.5,7.5,7020,0
2006-10-20,7.72,7.75,7.56,7.75,4251,0
2006-10-23,7.75,8.1,7.73,7.9,14389,0
2006-10-24,7.95,8.15,7.95,8.07,8220,0
2006-10-25,8.15,8.15,8.09,8.12,6000,0
2006-10-26,8.03,8.15,7.8,8.11,6100,0
2006-10-27,7.9,8.07,7.82,7.82,4601,0
2006-10-30,8.05,9.89,8.05,9.2,112468,0
2006-10-31,9.47,9.47,8.42,8.64,60324,0
2006-11-01,8.9,8.95,8.52,8.65,9833,0
2006-11-02,8.65,8.65,8.51,8.65,3513,0
2006-11-03,8.76,8.85,8.6,8.7,20601,0
2006-11-06,8.8,8.9,8.51,8.69,17056,0
2006-11-07,8.75,8.75,8.31,8.4,22682,0
2006-11-08,8.46,8.46,8.4,8.45,23376,0
2006-11-09,8.45,8.45,8.18,8.43,11852,0
2006-11-10,8.25,8.33,8.18,8.32,3600,0
2006-11-13,8.19,8.45,8.19,8.36,5903,0
2006-11-14,8.45,8.45,8.35,8.4,18060,0
2006-11-15,8.26,8.45,7.8,8.43,155628,0
2006-11-16,8.45,8.45,7.96,8.26,9748,0
2006-11-17,7.95,8.24,7.89,8.24,5000,0
2006-11-20,8.22,8.39,8.16,8.39,10100,0
2006-11-21,8.16,8.4,8.01,8.39,23400,0
2006-11-22,8.39,8.4,8.25,8.25,7100,0
2006-11-24,8.25,8.42,8.13,8.25,8697,0
2006-11-27,8.09,8.38,8.07,8.3,14364,0
2006-11-28,8.31,8.35,8.1,8.2,3250,0
2006-11-29,8.24,8.5,8.24,8.31,16402,0
2006-11-30,8.45,8.45,8.28,8.33,16720,0
2006-12-01,8.48,8.48,8,8.13,59400,0
2006-12-04,8.14,8.3,8.12,8.3,5300,0
2006-12-05,8.3,8.3,7.85,8.21,31402,0
2006-12-06,8.15,8.16,7.97,8.1,12399,0
2006-12-07,8.05,8.16,6.79,8.1,168091,0
2006-12-08,8.05,8.09,7.8,7.93,20084,0
2006-12-11,7.66,7.99,7,7.98,48226,0
2006-12-12,7.93,8.16,7.63,8.16,28573,0
2006-12-13,8.05,8.45,7.94,8.25,57585,0
2006-12-14,8.29,8.34,7.6,8.34,31938,0
2006-12-15,8.28,8.5,8.02,8.38,10511,0
2006-12-18,8.37,8.37,7.84,8.17,16522,0
2006-12-19,8.07,8.25,7.9,8.22,9102,0
2006-12-20,8.23,8.36,8.21,8.35,10338,0
2006-12-21,8.35,8.38,8.01,8.38,11229,0
2006-12-22,8.25,8.35,8.15,8.35,4300,0
2006-12-26,8.11,8.43,8.1,8.33,33252,0
2006-12-27,8.39,8.67,8.3,8.46,8851,0
2006-12-28,8.3,8.3,8.08,8.12,10717,0
2006-12-29,8.12,8.23,7.31,8,80622,0
2007-01-03,8.03,8.33,8,8.03,3948,0
2007-01-04,8.04,8.08,7.67,8,31302,0
2007-01-05,8,8,7.75,8,12200,0
2007-01-08,7.9,8,7.76,7.99,10950,0
2007-01-09,7.81,8.03,7.76,8.03,13132,0
2007-01-10,7.86,8.1,7.86,8.1,5400,0
2007-01-11,8.24,8.24,8.06,8.22,2114,0
2007-01-12,8.15,8.4,8.11,8.3,4100,0
2007-01-16,8.18,8.34,8.17,8.17,4825,0
2007-01-17,8.2,8.22,8.2,8.22,2500,0
2007-01-18,8.22,8.24,8.22,8.22,1450,0
2007-01-19,8.16,8.24,8.16,8.24,800,0
2007-01-22,8.17,8.18,7.56,7.75,10672,0
2007-01-23,7.53,7.96,7.53,7.91,9910,0
2007-01-24,7.77,7.9,7.77,7.9,1300,0
2007-01-25,7.89,7.89,7.53,7.65,11185,0
2007-01-26,7.58,7.65,7.51,7.54,13325,0
2007-01-29,7.55,7.58,7.45,7.51,12161,0
2007-01-30,7.43,7.52,7.31,7.45,13431,0
2007-01-31,7.41,7.43,6.61,7.35,9703,0
2007-02-01,7.31,7.39,7.2,7.2,19369,0
2007-02-02,7.16,7.39,7.09,7.17,17836,0
2007-02-05,7.1,7.1,7.03,7.04,18019,0
2007-02-06,7.01,7.16,6.26,6.32,88222,0
2007-02-07,6.4,6.88,6.33,6.57,47567,0
2007-02-08,6.75,6.78,6.49,6.7,39557,0
2007-02-09,6.67,6.67,6.4,6.51,27039,0
2007-02-12,6.46,6.6,6.39,6.54,9325,0
2007-02-13,6.36,6.56,6.36,6.55,12735,0
2007-02-14,6.57,7.03,6.54,7.03,16201,0
2007-02-15,7.24,7.33,6.91,6.94,12157,0
2007-02-16,6.95,7.28,6.94,7.07,6100,0
2007-02-20,7.1,7.1,6.8,6.93,13500,0
2007-02-21,6.72,7.08,6.63,7.05,11477,0
2007-02-22,6.86,7.37,6.84,7.34,22309,0
2007-02-23,7.16,7.29,7.15,7.17,3804,0
2007-02-26,7.02,7.21,6.91,7.03,4450,0
2007-02-27,6.92,6.92,6.3,6.49,29303,0
2007-02-28,6.6,6.94,6.6,6.91,4900,0
2007-03-01,6.85,7,6.83,6.85,4200,0
2007-03-02,6.84,6.86,6.6,6.72,6482,0
2007-03-05,6.7,6.82,6.7,6.71,2437,0
2007-03-06,7.03,7.15,6.61,7.1,19113,0
2007-03-07,6.85,6.99,6.76,6.99,1832,0
2007-03-08,7.14,7.14,7.03,7.03,1825,0
2007-03-09,7.1,7.34,7.1,7.34,9542,0
2007-03-12,7.2,7.69,7.2,7.35,23461,0
2007-03-13,7.62,7.62,7.07,7.5,11542,0
2007-03-14,7.5,7.67,6.92,6.96,20931,0
2007-03-15,6.96,7.14,6.74,7.14,27648,0
2007-03-16,7.15,7.15,7.09,7.09,400,0
2007-03-19,6.95,7.19,6.95,7.19,900,0
2007-03-20,7.05,7.15,7,7.12,3000,0
2007-03-21,7.24,7.25,7.23,7.23,300,0
2007-03-22,7.03,7.23,7.03,7.2,2800,0
2007-03-23,7.08,7.37,7.01,7.37,2460,0
2007-03-26,7.06,7.34,6.86,7.05,12051,0
2007-03-27,7,7.25,6.81,7.25,11550,0
2007-03-28,7.11,7.11,6.91,7,14500,0
2007-03-29,6.99,7,6.84,7,5650,0
2007-03-30,6.92,7,6.91,6.99,4020,0
2007-04-02,6.9,7,6.77,6.99,29050,0
2007-04-03,6.95,7,6.9,7,6500,0
2007-04-04,6.83,7,6.78,7,11864,0
2007-04-09,6.91,6.98,6.8,6.91,20818,0
2007-04-10,6.86,7.05,6.86,6.97,3200,0
2007-04-11,6.82,7,6.82,6.91,2985,0
2007-04-12,6.96,7,6.92,6.99,2650,0
2007-04-13,7,7,6.91,6.91,5800,0
2007-04-16,6.91,6.91,6.69,6.82,11850,0
2007-04-17,6.81,6.98,6.71,6.98,1900,0
2007-04-18,6.92,6.94,6.9,6.9,1000,0
2007-04-19,6.85,6.86,6.81,6.85,6493,0
2007-04-20,6.86,6.95,6.85,6.86,1537,0
2007-04-23,6.73,6.99,6.73,6.95,15400,0
2007-04-24,6.9,6.99,6.64,6.83,15260,0
2007-04-25,6.75,6.99,6.66,6.79,6893,0
2007-04-26,6.75,6.78,6.61,6.65,6107,0
2007-04-27,6.81,6.81,6.64,6.67,850,0
2007-04-30,6.61,6.7,6.5,6.62,11950,0
2007-05-01,6.46,6.74,6.46,6.66,4700,0
2007-05-02,6.56,6.65,6.54,6.64,2300,0
2007-05-03,6.58,6.63,6.27,6.44,7101,0
2007-05-04,6.28,6.58,6.28,6.5,6323,0
2007-05-07,6.5,6.53,6.3,6.51,12100,0
2007-05-08,6.6,7.36,6.4,7.23,29810,0
2007-05-09,7.31,7.35,7.3,7.31,3500,0
2007-05-10,7.3,7.32,6.92,6.92,19504,0
2007-05-11,6.88,6.92,6.75,6.85,29850,0
2007-05-14,6.8,6.88,6.76,6.83,51950,0
2007-05-15,6.83,7.5,6.83,7.45,57769,0
2007-05-16,7.5,7.68,7.5,7.68,20954,0
2007-05-17,7.6,8.04,7.55,7.79,30100,0
2007-05-18,7.77,8.09,7.66,7.66,4900,0
2007-05-21,7.5,7.85,7.27,7.31,16909,0
2007-05-22,7.26,7.59,7.25,7.46,16300,0
2007-05-23,7.63,7.64,7.63,7.64,900,0
2007-05-24,7.47,7.77,7.46,7.77,9430,0
2007-05-25,7.6,7.7,7.6,7.7,1400,0
2007-05-29,7.59,7.61,7.33,7.59,37600,0
2007-05-30,7.23,7.96,7.23,7.95,3300,0
2007-05-31,7.74,8.17,7.58,8.17,22560,0
2007-06-01,8.03,8.18,8.03,8.08,32004,0
2007-06-04,8.05,8.38,8.05,8.38,36298,0
2007-06-05,8.38,8.4,8.25,8.4,6800,0
2007-06-06,8.4,8.51,7.45,7.58,217412,0
2007-06-07,7.63,7.88,7.59,7.6,6350,0
2007-06-08,7.59,7.72,7.48,7.72,5684,0
2007-06-11,7.64,7.64,7.49,7.49,24017,0
2007-06-12,7.65,7.69,7.53,7.61,6850,0
2007-06-13,7.67,7.74,7.55,7.64,1650,0
2007-06-14,7.55,7.55,7.36,7.54,5500,0
2007-06-15,7.65,7.66,7.55,7.64,1790,0
2007-06-18,7.5,7.65,7.31,7.35,23276,0
2007-06-19,7.28,7.44,7.28,7.3,10210,0
2007-06-20,7.28,7.34,7.25,7.25,11700,0
2007-06-21,7.2,7.43,7.2,7.41,5000,0
2007-06-22,7.31,7.48,7.28,7.48,500,0
2007-06-25,7.38,7.47,7.2,7.34,11712,0
2007-06-26,7.49,7.61,7.06,7.06,16000,0
2007-06-27,7.5,7.54,7.15,7.22,1800,0
2007-06-28,7.21,7.32,6.92,7,12020,0
2007-06-29,6.99,7.8,6.56,7.8,12800,0
2007-07-02,6.69,7.5,6.69,6.98,15181,0
2007-07-03,6.83,7.12,6.83,7.11,3300,0
2007-07-05,7.14,7.15,6.96,6.96,1400,0
2007-07-06,7,7,6.85,6.99,11204,0
2007-07-09,6.94,6.96,6.56,6.56,25150,0
2007-07-10,6.6,6.94,6.6,6.75,13515,0
2007-07-11,6.74,6.74,6.65,6.65,1800,0
2007-07-12,6.68,6.74,6.56,6.65,19348,0
2007-07-13,6.65,6.66,6.64,6.66,6253,0
2007-07-16,6.63,6.63,6.48,6.48,13800,0
2007-07-17,6.54,6.62,6.4,6.58,2100,0
2007-07-18,6.5,6.59,6.5,6.52,650,0
2007-07-19,6.46,6.76,6.4,6.43,23606,0
2007-07-20,6.37,6.53,6.37,6.53,3950,0
2007-07-23,6.44,6.5,6.33,6.36,11880,0
2007-07-24,6.45,6.53,6.33,6.42,9150,0
2007-07-25,6.45,6.72,6.45,6.72,300,0
2007-07-26,6.74,6.97,6.46,6.54,3580,0
2007-07-27,6.5,6.5,6.42,6.48,5701,0
2007-07-30,6.42,6.5,6.2,6.36,20749,0
2007-07-31,6.27,6.47,6.18,6.29,5130,0
2007-08-01,6.5,6.5,6.25,6.3,14302,0
2007-08-02,6.27,6.37,6.08,6.16,13993,0
2007-08-03,6.11,6.22,6,6.16,37482,0
2007-08-06,6.16,6.35,6.11,6.13,12716,0
2007-08-07,6.32,6.5,6.1,6.49,12090,0
2007-08-08,6.5,6.53,6.28,6.5,9411,0
2007-08-09,6.25,6.49,6.14,6.4,8690,0
2007-08-10,6.23,6.3,5.81,5.94,18954,0
2007-08-13,5.83,5.95,5.37,5.61,61810,0
2007-08-14,5.55,5.55,5.28,5.43,12850,0
2007-08-15,5.35,5.59,4.8,4.97,22070,0
2007-08-16,5,5,4.25,4.37,51156,0
2007-08-17,4.37,4.49,4.3,4.49,42618,0
2007-08-20,4.45,4.61,4.35,4.5,45050,0
2007-08-21,4.44,5.65,4.44,5.65,17900,0
2007-08-22,5.44,5.44,5.14,5.21,10200,0
2007-08-23,5.2,5.42,4.99,5.16,10860,0
2007-08-24,5.22,5.3,4.75,4.93,18923,0
2007-08-27,4.96,5.1,4.84,4.99,2601,0
2007-08-28,5.33,5.39,4.86,5.28,7034,0
2007-08-29,5.18,5.8,5.07,5.28,14962,0
2007-08-30,4.93,5.82,4.93,5.17,5532,0
2007-08-31,5,5.66,4.77,5.1,18111,0
2007-09-04,5.04,5.64,4.95,5.08,20558,0
2007-09-05,4.78,5.2,4.78,5.2,12914,0
2007-09-06,4.82,5,4.81,5,5865,0
2007-09-07,4.89,5.23,4.84,4.93,5953,0
2007-09-10,4.91,4.98,4.81,4.95,1700,0
2007-09-11,4.95,5.23,4.8,5.15,5594,0
2007-09-12,4.94,5.19,4.9,4.96,6026,0
2007-09-13,4.94,5.09,4.69,4.9,9694,0
2007-09-14,4.75,4.86,4.58,4.72,14700,0
2007-09-17,4.92,5.02,4.65,5,12520,0
2007-09-18,5.1,5.24,4.65,4.89,21599,0
2007-09-19,4.93,4.93,4.81,4.92,5400,0
2007-09-20,4.92,5.08,4.92,5.08,2531,0
2007-09-21,5.25,5.28,5.19,5.19,2055,0
2007-09-24,5.25,5.25,5.05,5.13,600,0
2007-09-25,5.08,5.1,5.05,5.05,3653,0
2007-09-26,5.09,5.09,4.96,4.96,1077,0
2007-09-27,4.98,5.15,4.98,5.15,4018,0
2007-09-28,5.23,5.35,5.16,5.35,5000,0
2007-10-01,5.36,5.37,4.77,5.19,14119,0
2007-10-02,5.06,5.12,5.05,5.09,5449,0
2007-10-03,4.92,4.99,4.92,4.99,650,0
2007-10-04,4.94,4.94,4.93,4.93,300,0
2007-10-05,5.05,5.14,4.94,5.04,8400,0
2007-10-09,4.98,5,4.94,4.94,4370,0
2007-10-10,4.98,5.19,4.98,5.09,8000,0
2007-10-11,5,5.1,4.81,4.81,12500,0
2007-10-12,4.76,5.15,4.76,4.88,9000,0
2007-10-15,4.88,4.91,4.88,4.91,2700,0
2007-10-16,5,5.23,4.88,5,13193,0
2007-10-17,5,5.25,5,5,5900,0
2007-10-18,5.04,5.04,4.93,4.95,2800,0
2007-10-19,5,5.1,4.96,5.1,4373,0
2007-10-22,5.09,5.14,4.87,5.09,9051,0
2007-10-23,5.09,5.1,4.95,5.1,20672,0
2007-10-24,5,5.03,4.95,4.96,6629,0
2007-10-25,4.98,5.1,4.96,5.09,3900,0
2007-10-26,5.06,5.1,5,5.09,4850,0
2007-10-29,5.04,5.24,5.02,5.15,5350,0
2007-10-30,5.04,5.39,5.02,5.1,12899,0
2007-10-31,5.1,5.25,5.1,5.24,12191,0
2007-11-01,5.21,5.22,5.1,5.14,2500,0
2007-11-02,5.13,5.13,5.06,5.08,5918,0
2007-11-05,5,5.09,4.97,5.04,8322,0
2007-11-06,5,5.04,5,5,6533,0
2007-11-07,5.08,5.08,5,5,2800,0
2007-11-08,5.1,5.2,5,5,18520,0
2007-11-09,5.15,5.15,5.07,5.07,8850,0
2007-11-12,5.13,5.65,5.05,5.31,15254,0
2007-11-13,5.3,5.9,5.3,5.9,18305,0
2007-11-14,5.82,5.94,5.65,5.65,3200,0
2007-11-15,5.65,5.94,5.55,5.86,15588,0
2007-11-16,5.51,5.64,5.25,5.64,2300,0
2007-11-19,5.36,5.79,5.29,5.38,5613,0
2007-11-20,5.37,5.82,5.23,5.64,17816,0
2007-11-21,5.48,5.48,5.17,5.22,5050,0
2007-11-23,5.49,5.49,5.32,5.46,1200,0
2007-11-26,5.37,5.43,5.11,5.26,9114,0
2007-11-27,5.11,5.24,5,5.1,29218,0
2007-11-28,5.2,5.49,5.02,5.39,19423,0
2007-11-29,5.19,5.35,5.12,5.25,4900,0
2007-11-30,5.33,6.47,5.3,5.58,115812,0
2007-12-03,5.4,5.65,5.4,5.6,3217,0
2007-12-04,5.5,5.7,5.5,5.7,12400,0
2007-12-05,5.8,6,5.7,6,12000,0
2007-12-06,5.9,6.01,5.88,6,20807,0
2007-12-07,5.8,5.8,5.7,5.8,18768,0
2007-12-10,5.8,5.8,5.69,5.69,1100,0
2007-12-11,5.68,5.69,5.47,5.55,2509,0
2007-12-12,5.5,5.5,5.2,5.2,4531,0
2007-12-13,5.2,5.2,5.02,5.02,4600,0
2007-12-14,5.04,5.17,5.03,5.05,18641,0
2007-12-17,5.2,5.35,5.2,5.25,6200,0
2007-12-18,5.22,5.29,5.1,5.29,8901,0
2007-12-19,5.06,5.45,5.06,5.35,2800,0
2007-12-20,5.65,5.83,5.57,5.83,4522,0
2007-12-21,5.67,5.77,5.61,5.61,6174,0
2007-12-24,5.65,5.76,5.65,5.71,4217,0
2007-12-26,5.78,5.78,5.4,5.74,8746,0
2007-12-27,5.61,5.74,5.58,5.74,5986,0
2007-12-28,5.61,5.64,5.17,5.52,13907,0
2007-12-31,5.4,5.77,5.15,5.5,15534,0
2008-01-02,5.5,5.5,5.41,5.41,500,0
2008-01-03,5.36,5.4,5.2,5.2,3900,0
2008-01-04,5.05,5.36,5.05,5.1,7491,0
2008-01-07,5.05,5.46,5,5.01,12103,0
2008-01-08,5.05,5.54,5,5,28759,0
2008-01-09,5.24,5.24,5,5.05,4050,0
2008-01-10,5.23,5.23,5.04,5.07,1654,0
2008-01-11,5.08,5.19,5.01,5.19,6692,0
2008-01-14,5.25,5.25,5.21,5.22,2184,0
2008-01-16,5.04,5.5,5.02,5.21,10220,0
2008-01-17,5.19,5.25,5.02,5.25,2600,0
2008-01-18,5.06,5.35,5,5.25,2208,0
2008-01-22,5.04,5.22,5.03,5.22,600,0
2008-01-23,5.09,5.15,5.02,5.1,2544,0
2008-01-24,5.04,5.05,5.03,5.03,2100,0
2008-01-25,5.06,5.1,5.03,5.05,14761,0
2008-01-28,5.06,5.06,5,5.02,56636,0
2008-01-29,5.07,5.08,5.04,5.08,400,0
2008-01-30,5.14,5.5,5.14,5.48,14916,0
2008-01-31,5.43,5.55,5.32,5.54,17335,0
2008-02-01,5.29,5.55,5.24,5.54,12647,0
2008-02-05,5.26,5.51,5.24,5.51,1640,0
2008-02-06,5.25,5.32,5.19,5.2,31700,0
2008-02-07,5.47,5.47,5,5.35,32500,0
2008-02-08,5.41,5.49,5.4,5.41,7704,0
2008-02-11,5.45,5.5,5.28,5.35,6800,0
2008-02-12,5.13,5.35,5.1,5.14,3130,0
2008-02-13,5.15,5.3,5.15,5.2,4000,0
2008-02-14,5.14,5.14,5,5.01,6950,0
2008-02-15,5.03,5.03,5,5,4100,0
2008-02-19,5.02,5.08,5,5.02,12996,0
2008-02-20,5.01,5.07,4.95,4.98,31656,0
2008-02-21,5.08,5.09,4.93,4.99,17900,0
2008-02-22,4.98,4.98,4.97,4.97,1100,0
2008-02-25,5,5.04,4.93,5.01,7670,0
2008-02-26,4.94,5,4.9,4.91,21300,0
2008-02-27,4.94,4.94,4.85,4.85,25815,0
2008-02-28,4.78,5.29,4.5,4.51,80309,0
2008-02-29,4.5,4.9,4.45,4.88,32757,0
2008-03-03,4.64,4.89,4.6,4.63,31052,0
2008-03-04,4.74,4.83,4.5,4.51,42281,0
2008-03-06,5.03,5.03,4.5,4.5,5100,0
2008-03-07,4.53,4.92,4.5,4.61,2780,0
2008-03-10,4.53,4.53,4.35,4.35,5800,0
2008-03-11,4.35,4.5,4.35,4.42,6800,0
2008-03-12,4.39,4.85,4.39,4.47,4200,0
2008-03-13,4.32,4.4,4.3,4.31,5503,0
2008-03-14,4.31,4.38,4.13,4.13,28892,0
2008-03-17,4.2,4.2,4.05,4.05,200,0
2008-03-18,4.1,4.25,4.1,4.22,5200,0
2008-03-19,4.2,4.2,4.15,4.2,1343,0
2008-03-20,4.23,4.31,4.2,4.2,2280,0
2008-03-24,4.27,4.7,4.15,4.3,10376,0
2008-03-25,4.3,4.3,4.23,4.3,1000,0
2008-03-26,4.29,4.29,4.28,4.28,1000,0
2008-03-28,4.2,4.4,4.2,4.22,3900,0
2008-03-31,4.01,4.49,3.86,4.3,7800,0
2008-04-02,4.11,4.23,4,4.2,10300,0
2008-04-03,4.01,4.12,4.01,4.01,1534,0
2008-04-04,3.94,4.01,3.86,4,8835,0
2008-04-08,3.91,4.2,3.75,4,8315,0
2008-04-09,3.95,3.95,3.75,3.79,2288,0
2008-04-10,3.74,3.74,3.27,3.34,18421,0
2008-04-11,3.88,3.88,3.41,3.41,1660,0
2008-04-14,3.7,3.97,3.67,3.97,5650,0
2008-04-15,3.9,4,3.65,3.99,1125,0
2008-04-16,3.85,3.85,3.46,3.46,8097,0
2008-04-17,3.4,3.45,3.3,3.4,6900,0
2008-04-18,3.4,3.4,2.86,3.19,48082,0
2008-04-21,3.23,3.35,2.87,3.06,22400,0
2008-04-22,3.04,3.04,3.03,3.04,1335,0
2008-04-23,3.19,3.25,3.1,3.22,3702,0
2008-04-24,3.07,3.3,3.07,3.17,6100,0
2008-04-25,3.18,3.3,2.79,3,23784,0
2008-04-28,3.29,3.29,2.75,3.07,4850,0
2008-04-29,3.18,3.22,3.17,3.22,4896,0
2008-04-30,3.2,3.28,3,3.28,24579,0
2008-05-01,3.17,3.2,2.93,3,6578,0
2008-05-05,2.92,3.25,2.9,3.21,8364,0
2008-05-06,3.25,3.25,2.89,2.95,39512,0
2008-05-07,3.23,3.23,2.9,2.99,6653,0
2008-05-08,3,3.1,2.82,2.85,21020,0
2008-05-09,2.84,2.84,2.8,2.81,3700,0
2008-05-12,2.81,3,2.81,2.99,3500,0
2008-05-13,3,3,2.81,2.99,1200,0
2008-05-14,3.12,3.24,2.99,3.11,6413,0
2008-05-15,3,3.07,2.99,3.06,8771,0
2008-05-16,3.07,3.07,3.01,3.07,6600,0
2008-05-19,3.01,3.05,2.96,2.98,11666,0
2008-05-20,3.02,3.25,2.97,3.22,11199,0
2008-05-21,3.25,3.3,3.17,3.29,6800,0
2008-05-22,3.2,3.27,3.01,3.27,1200,0
2008-05-23,3.06,3.24,3.06,3.21,2800,0
2008-05-28,3.06,3.24,3.05,3.24,2900,0
2008-05-30,3.25,3.25,3.25,3.25,700,0
2008-06-03,3.11,3.25,3.11,3.25,800,0
2008-06-05,3.1,3.19,3.08,3.08,5400,0
2008-06-09,3.1,3.25,3.1,3.14,10000,0
2008-06-11,3.12,3.25,3.1,3.25,28399,0
2008-06-13,3.25,3.3,3.13,3.3,3200,0
2008-06-16,3.17,3.48,3.11,3.48,10320,0
2008-06-17,3.34,3.42,3.24,3.28,3009,0
2008-06-18,3.12,3.17,2.81,3.17,4770,0
2008-06-19,3.2,3.2,2.93,3.11,1504,0
2008-06-20,3.08,3.2,3.08,3.17,8100,0
2008-06-24,3.15,3.16,3.15,3.15,3700,0
2008-06-25,3.19,3.2,2.81,2.81,1800,0
2008-06-26,2.99,3,2.85,2.98,7637,0
2008-06-27,3.03,3.2,2.91,3,9466,0
2008-06-30,3.18,3.2,3.18,3.2,4092,0
2008-07-01,3.21,3.21,3.2,3.2,300,0
2008-07-07,3.06,3.06,3,3,1500,0
2008-07-09,3,3,3,3,3384,0
2008-07-10,3,3,3,3,3000,0
2008-07-11,3,3,2.9,2.9,6100,0
2008-07-14,2.9,2.99,2.7,2.9,42641,0
2008-07-15,2.77,2.99,2.63,2.99,47899,0
2008-07-16,2.95,2.96,2.95,2.95,1858,0
2008-07-17,2.94,2.94,2.72,2.72,5440,0
2008-07-18,2.9,2.9,2.9,2.9,3000,0
2008-07-21,2.99,2.99,2.99,2.99,200,0
2008-07-22,2.7,2.86,2.7,2.85,11100,0
2008-07-23,2.79,2.79,2.79,2.79,100,0
2008-07-29,2.9,3,2.9,3,11400,0
2008-07-30,2.99,2.99,2.99,2.99,500,0
2008-07-31,2.87,2.99,2.76,2.99,1200,0
2008-08-01,2.81,2.96,2.81,2.96,6000,0
2008-08-04,2.77,2.77,2.77,2.77,888,0
2008-08-05,2.77,3.18,2.77,3.15,10900,0
2008-08-06,3.26,3.39,3.02,3.02,4000,0
2008-08-07,3.11,3.17,3.11,3.11,800,0
2008-08-08,3.3,3.5,3.01,3.15,17874,0
2008-08-11,3.3,3.3,3.12,3.13,4273,0
2008-08-13,3,3,3,3,4153,0
2008-08-14,2.95,3.19,2.92,2.97,86823,0
2008-08-15,3.68,3.75,3.01,3.01,4600,0
2008-08-18,3.12,3.21,3.05,3.21,800,0
2008-08-19,3.06,3.09,3.05,3.09,5700,0
2008-08-20,3,3,3,3,200,0
2008-08-21,3.02,3.1,3,3.1,101100,0
2008-08-25,3.04,3.1,3.04,3.1,4200,0
2008-08-26,3.28,3.3,3.07,3.07,300,0
2008-08-27,3.18,3.34,3.1,3.13,12900,0
2008-08-28,3.2,3.2,3.2,3.2,5200,0
2008-08-29,3.33,3.33,3.33,3.33,600,0
2008-09-04,3.16,3.37,3.16,3.37,1200,0
2008-09-05,3.15,3.38,3.1,3.14,16400,0
2008-09-08,3.39,3.39,3.35,3.35,10200,0
2008-09-09,3.15,3.15,3.15,3.15,100,0
2008-09-10,3.24,3.37,3.1,3.24,10945,0
2008-09-11,3.11,3.2,3.01,3.2,27843,0
2008-09-12,3.2,3.75,3.1,3.6,29383,0
2008-09-15,3.25,4,3.25,3.95,15086,0
2008-09-16,3.89,4.74,3.82,3.99,26018,0
2008-09-17,3.96,4.28,3.8,4.06,14500,0
2008-09-18,4.21,4.21,3.85,4.2,4906,0
2008-09-19,4.2,4.24,4.1,4.21,4500,0
2008-09-22,4.44,4.44,3.96,4.19,11394,0
2008-09-23,4.19,4.2,4,4.03,2100,0
2008-09-24,3.88,4.18,3.88,4,2425,0
2008-09-25,4.17,4.17,3.87,4,1000,0
2008-09-26,3.86,3.91,3.8,3.8,20666,0
2008-09-29,3.8,4.17,3.65,4.17,19617,0
2008-09-30,3.99,4,3.56,4,29696,0
2008-10-01,3.9,4,3.9,3.99,2000,0
2008-10-02,4,4,3.65,3.93,36185,0
2008-10-03,3.92,3.94,3.47,3.77,19580,0
2008-10-06,3.49,3.53,3.05,3.19,54556,0
2008-10-07,3.1,3.75,3.07,3.75,17020,0
2008-10-08,3.12,3.54,3.1,3.26,10818,0
2008-10-09,3.13,3.44,3.12,3.44,12784,0
2008-10-10,3.21,3.44,3.19,3.36,63751,0
2008-10-13,3.3,4,3.3,3.95,12119,0
2008-10-14,3.95,4,3.52,3.67,3480,0
2008-10-16,3.53,3.66,3.5,3.66,4100,0
2008-10-17,3.98,3.98,3.98,3.98,2611,0
2008-10-20,3.9,4,3.9,4,7400,0
2008-10-21,3.99,3.99,3.99,3.99,100,0
2008-10-22,3.98,3.99,3.67,3.92,550,0
2008-10-23,3.53,3.97,3.53,3.75,5016,0
2008-10-24,3.51,3.99,3.32,3.98,10300,0
2008-10-27,3.79,3.79,3.75,3.75,3900,0
2008-10-28,3.78,3.8,3.77,3.8,3700,0
2008-10-29,3.78,3.78,3,3.76,15200,0
2008-10-30,3.53,3.99,3.5,3.99,3650,0
2008-11-03,3.79,3.94,3.4,3.94,2825,0
2008-11-04,3.52,3.75,3.51,3.51,10534,0
2008-11-05,3.52,3.88,3.5,3.88,6499,0
2008-11-07,3.74,3.74,3.74,3.74,900,0
2008-11-10,3.75,3.75,3.45,3.68,5937,0
2008-11-11,3.5,3.68,3.5,3.68,625,0
2008-11-13,3.37,3.58,2.95,3.36,10211,0
2008-11-14,3.35,3.36,3.35,3.36,200,0
2008-11-18,3.1,3.1,2.6,2.63,17428,0
2008-11-19,2.51,2.51,2.26,2.26,3800,0
2008-11-20,2.29,2.42,1.84,2,15608,0
2008-11-21,2,2,1.58,1.81,37515,0
2008-11-24,1.95,2.4,1.95,2.34,8379,0
2008-11-25,2.87,2.89,1.97,2.75,2762,0
2008-11-26,2.28,2.8,2.24,2.6,2275,0
2008-11-28,2.9,3.02,2.9,3.02,400,0
2008-12-01,2.47,2.47,2.46,2.46,300,0
2008-12-02,2.1,3,2.1,3,4026,0
2008-12-03,2.13,2.69,2.1,2.69,5000,0
2008-12-04,2.84,2.84,2.28,2.28,2199,0
2008-12-05,2.98,2.98,2.98,2.98,100,0
2008-12-08,2.83,2.94,2.74,2.94,1091,0
2008-12-09,2.71,2.91,2.5,2.91,1600,0
2008-12-12,2.95,2.95,2.95,2.95,100,0
2008-12-15,2.89,2.9,2.63,2.9,1319,0
2008-12-16,2.89,2.94,2.61,2.94,1729,0
2008-12-17,2.85,2.89,2.66,2.89,3836,0
2008-12-18,2.88,2.88,2.88,2.88,100,0
2008-12-19,2.61,2.85,1.89,1.89,7582,0
2008-12-22,2.9,2.9,2.25,2.32,11605,0
2008-12-23,2.13,2.42,2.13,2.16,8277,0
2008-12-24,2.12,2.13,2.12,2.12,900,0
2008-12-29,1.99,1.99,1.51,1.95,30482,0
2008-12-30,1.69,1.91,1.61,1.66,5787,0
2008-12-31,1.95,2.07,1.72,1.94,13776,0
2009-01-02,1.72,1.95,1.72,1.95,1625,0
2009-01-05,2.04,2.04,1.65,1.94,10940,0
2009-01-06,1.97,2.05,1.8,2.05,11200,0
2009-01-07,1.68,1.88,1.68,1.88,2600,0
2009-01-08,1.7,1.87,1.7,1.87,3400,0
2009-01-09,1.7,1.89,1.7,1.89,600,0
2009-01-12,1.92,1.92,1.7,1.85,2400,0
2009-01-13,1.67,1.67,1.65,1.65,2500,0
2009-01-14,1.8,1.8,1.8,1.8,200,0
2009-01-15,1.67,1.8,1.67,1.8,800,0
2009-01-20,1.67,1.67,1.65,1.65,11250,0
2009-01-21,1.65,1.65,1.62,1.62,3100,0
2009-01-23,1.51,1.61,1.4,1.61,7600,0
2009-01-27,1.39,1.55,1.39,1.55,2850,0
2009-01-29,1.39,1.45,1.28,1.45,6414,0
2009-01-30,1.5,1.85,1.45,1.63,11897,0
2009-02-02,1.86,2,1.86,2,5220,0
2009-02-03,2.03,2.17,1.99,2,5301,0
2009-02-06,1.99,1.99,1.78,1.91,7532,0
2009-02-09,1.78,1.78,1.75,1.75,3000,0
2009-02-10,1.65,1.79,1.56,1.79,3500,0
2009-02-12,1.61,1.75,1.59,1.75,1150,0
2009-02-13,1.57,1.57,0.9,1.39,113643,0
2009-02-17,1.45,1.45,1.25,1.31,9720,0
2009-02-20,1.27,1.79,1.25,1.5,12650,0
2009-02-23,1.5,1.6,1.41,1.6,1100,0
2009-02-24,1.97,2.18,1.71,2.13,30980,0
2009-02-25,1.76,2.1,1.76,2.1,400,0
2009-02-26,1.83,2,1.82,2,1500,0
2009-02-27,1.76,1.76,1.68,1.69,14289,0
2009-03-02,1.79,1.8,1.79,1.8,575,0
2009-03-03,1.69,1.69,1.69,1.69,2000,0
2009-03-04,1.51,1.59,1.25,1.59,22925,0
2009-03-06,1.45,1.45,1.35,1.4,9810,0
2009-03-09,1.35,1.48,1.35,1.48,2880,0
2009-03-10,1.64,1.65,1.4,1.5,1600,0
2009-03-11,1.64,1.98,1.63,1.98,2466,0
2009-03-12,1.81,1.95,1.81,1.95,380,0
2009-03-13,1.9,1.9,1.63,1.9,13885,0
2009-03-16,1.8,1.8,1.59,1.6,6700,0
2009-03-17,1.62,1.62,1.35,1.5,13850,0
2009-03-18,1.36,1.36,1.35,1.35,4247,0
2009-03-19,1.25,1.35,1.12,1.35,13200,0
2009-03-20,1.49,1.49,1.49,1.49,104,0
2009-03-23,1.38,1.5,1.32,1.32,5500,0
2009-03-24,1.48,1.48,1.35,1.35,13900,0
2009-03-26,1.6,1.68,1.35,1.35,9100,0
2009-03-27,1.35,1.58,1.25,1.58,700,0
2009-03-30,1.5,1.5,1.16,1.45,300,0
2009-03-31,1.24,1.4,1.24,1.35,5349,0
2009-04-01,1.15,1.3,1.15,1.28,37345,0
2009-04-02,1.18,1.45,1.18,1.42,10100,0
2009-04-03,1.42,1.42,1.35,1.35,401,0
2009-04-06,1.35,1.35,1.35,1.35,600,0
2009-04-07,1.35,1.35,1.35,1.35,100,0
2009-04-08,1.35,1.35,1.35,1.35,1650,0
2009-04-09,1.4,1.4,1.35,1.35,4920,0
2009-04-13,1.35,1.4,1.35,1.4,5321,0
2009-04-14,1.32,1.32,1.32,1.32,450,0
2009-04-15,1.5,1.5,1.45,1.5,4050,0
2009-04-20,1.32,1.32,1.3,1.3,520,0
2009-04-21,1.45,1.55,1.4,1.55,13900,0
2009-04-22,1.55,1.55,1.5,1.55,10200,0
2009-04-23,1.79,1.9,1.79,1.81,13371,0
2009-04-24,1.94,2.1,1.94,2.01,2421,0
2009-04-27,1.78,2.02,1.78,2.02,1300,0
2009-04-29,2,2.09,2,2.05,1593,0
2009-04-30,2.01,2.02,1.5,2.01,12700,0
2009-05-01,1.76,2.08,1.76,2.08,300,0
2009-05-04,2.04,2.04,1.9,2.04,1630,0
2009-05-06,1.88,1.88,1.65,1.8,7700,0
2009-05-07,1.8,2.04,1.8,2.02,4600,0
2009-05-08,2.01,2.05,2.01,2.02,4300,0
2009-05-11,1.86,2.23,1.5,2.1,28367,0
2009-05-12,1.91,1.94,1.85,1.94,1400,0
2009-05-13,1.8,1.81,1.75,1.75,7200,0
2009-05-14,1.76,1.99,1.7,1.99,16724,0
2009-05-15,1.8,1.99,1.8,1.82,5100,0
2009-05-19,1.9,1.9,1.85,1.87,2900,0
2009-05-21,1.88,1.89,1.88,1.89,926,0
2009-05-22,1.8,1.98,1.8,1.85,6201,0
2009-05-26,1.72,1.82,1.7,1.7,5068,0
2009-05-27,1.75,1.75,1.6,1.6,14852,0
2009-05-28,1.75,1.75,1.51,1.6,11900,0
2009-05-29,1.56,2.1,1.5,1.96,11557,0
2009-06-01,1.9,1.9,1.68,1.68,6558,0
2009-06-02,1.52,1.65,1.51,1.65,12400,0
2009-06-03,1.51,1.51,1.5,1.5,1400,0
2009-06-04,1.65,1.65,1.6,1.65,8120,0
2009-06-05,1.6,1.85,1.51,1.58,8700,0
2009-06-08,1.7,1.7,1.7,1.7,2200,0
2009-06-09,1.61,1.69,1.51,1.69,5222,0
2009-06-10,1.6,1.7,1.6,1.7,5800,0
2009-06-11,1.61,1.82,1.6,1.82,7250,0
2009-06-12,1.84,1.84,1.84,1.84,200,0
2009-06-17,1.76,1.76,1.6,1.74,7500,0
2009-06-19,1.67,1.67,1.67,1.67,100,0
2009-06-22,1.66,1.74,1.63,1.74,14800,0
2009-06-23,1.7,1.82,1.7,1.8,8932,0
2009-06-24,1.82,1.82,1.65,1.66,6882,0
2009-06-25,1.84,2.1,1.84,2.1,23336,0
2009-06-26,1.74,1.89,1.72,1.89,10278,0
2009-06-29,1.85,1.85,1.85,1.85,800,0
2009-06-30,1.88,1.88,1.88,1.88,1000,0
2009-07-01,1.66,1.9,1.66,1.9,1100,0
2009-07-02,1.9,1.9,1.8,1.8,11300,0
2009-07-07,1.67,1.67,1.67,1.67,4000,0
2009-07-08,1.68,1.69,1.68,1.69,1500,0
2009-07-10,1.84,1.84,1.84,1.84,220,0
2009-07-13,1.68,1.79,1.67,1.78,12475,0
2009-07-14,1.88,1.88,1.72,1.84,3630,0
2009-07-15,1.71,1.89,1.7,1.88,6600,0
2009-07-17,1.7,1.7,1.69,1.69,300,0
2009-07-20,1.71,1.8,1.7,1.7,660,0
2009-07-21,1.7,1.7,1.64,1.7,1200,0
2009-07-23,1.7,1.7,1.7,1.7,2000,0
2009-07-24,1.67,1.7,1.67,1.7,900,0
2009-07-27,1.65,1.84,1.65,1.77,13900,0
2009-07-28,1.77,1.77,1.77,1.77,0,0
2009-07-29,1.74,1.85,1.74,1.85,4600,0
2009-07-30,1.69,1.95,1.69,1.95,3485,0
2009-07-31,1.7,1.95,1.7,1.95,12300,0
2009-08-03,1.95,1.95,1.95,1.95,0,0
2009-08-04,1.9,1.95,1.9,1.9,6384,0
2009-08-05,1.7,1.88,1.7,1.88,5000,0
2009-08-06,1.7,1.85,1.7,1.8,18673,0
2009-08-07,1.8,1.8,1.8,1.8,0,0
2009-08-10,1.57,1.65,1.3,1.5,158803,0
2009-08-11,1.58,1.58,1.47,1.56,12996,0
2009-08-12,1.5,1.5,1.38,1.38,7141,0
2009-08-13,1.43,1.43,1.35,1.42,11010,0
2009-08-14,1.43,1.43,1.33,1.35,14100,0
2009-08-17,1.44,1.44,1.2,1.2,32400,0
2009-08-18,1.39,1.39,1.16,1.27,19400,0
2009-08-19,1.35,1.47,1.3,1.47,25684,0
2009-08-20,1.47,1.5,1.41,1.41,6734,0
2009-08-21,1.4,1.49,1.4,1.49,5230,0
2009-08-24,1.4,1.43,1.39,1.43,3400,0
2009-08-25,1.42,3.9,1.42,2.61,4110395,0
2009-08-26,2.44,2.45,2.01,2.05,1315575,0
2009-08-27,2.03,2.04,1.81,1.81,431686,0
2009-08-28,1.9,1.9,1.63,1.69,410112,0
2009-08-31,1.72,1.8,1.67,1.76,183667,0
2009-09-01,1.7,1.75,1.52,1.57,249905,0
2009-09-02,1.55,1.67,1.55,1.58,103678,0
2009-09-03,1.6,1.6,1.46,1.49,233034,0
2009-09-04,1.53,1.61,1.51,1.55,74158,0
2009-09-08,1.78,2.1,1.66,1.7,468796,0
2009-09-09,1.74,1.74,1.6,1.65,83812,0
2009-09-10,1.65,1.76,1.65,1.7,56598,0
2009-09-11,1.65,1.7,1.64,1.69,34538,0
2009-09-14,1.65,1.68,1.61,1.63,30167,0
2009-09-15,1.62,1.67,1.6,1.61,21146,0
2009-09-16,1.61,1.63,1.58,1.6,40577,0
2009-09-17,1.65,1.65,1.58,1.61,34013,0
2009-09-18,1.61,1.68,1.6,1.68,45666,0
2009-09-21,1.65,1.65,1.55,1.61,6667,0
2009-09-22,1.6,1.62,1.55,1.61,28149,0
2009-09-23,1.59,1.63,1.55,1.55,10120,0
2009-09-24,1.55,1.59,1.55,1.55,20951,0
2009-09-25,1.55,1.62,1.55,1.55,11460,0
2009-09-28,1.55,1.58,1.52,1.52,41904,0
2009-09-29,1.5,1.52,1.5,1.52,8446,0
2009-09-30,1.52,1.55,1.52,1.52,13226,0
2009-10-01,1.55,1.65,1.54,1.58,62580,0
2009-10-02,1.6,1.64,1.53,1.54,20154,0
2009-10-05,1.64,1.64,1.54,1.55,12986,0
2009-10-06,1.6,1.6,1.5,1.58,46036,0
2009-10-07,1.54,1.61,1.54,1.61,20825,0
2009-10-08,1.61,1.61,1.55,1.61,1200,0
2009-10-09,1.59,1.65,1.59,1.62,13837,0
2009-10-12,1.62,1.72,1.62,1.62,16876,0
2009-10-13,1.61,1.68,1.59,1.59,19178,0
2009-10-14,1.67,1.8,1.55,1.69,138960,0
2009-10-15,1.61,1.65,1.53,1.61,26259,0
2009-10-16,1.62,1.62,1.56,1.57,1254,0
2009-10-19,1.54,1.61,1.53,1.61,13865,0
2009-10-20,1.55,1.61,1.54,1.61,6100,0
2009-10-21,1.64,1.71,1.62,1.67,42125,0
2009-10-22,1.68,1.7,1.62,1.68,21279,0
2009-10-23,1.68,1.83,1.68,1.82,69792,0
2009-10-26,1.83,1.9,1.77,1.83,49128,0
2009-10-27,1.85,1.85,1.61,1.7,32100,0
2009-10-28,1.72,1.76,1.55,1.7,38970,0
2009-10-29,1.68,1.68,1.65,1.65,6226,0
2009-10-30,1.6,1.64,1.57,1.62,33008,0
2009-11-02,1.6,1.66,1.6,1.63,19400,0
2009-11-03,1.67,1.73,1.56,1.68,30341,0
2009-11-04,1.64,1.68,1.57,1.62,3199,0
2009-11-05,1.6,1.65,1.6,1.62,19200,0
2009-11-06,1.68,1.68,1.62,1.68,22188,0
2009-11-09,1.62,1.67,1.62,1.67,1100,0
2009-11-10,1.6,1.7,1.6,1.67,62580,0
2009-11-11,1.65,1.65,1.59,1.65,5500,0
2009-11-12,1.6,1.65,1.59,1.65,17238,0
2009-11-13,1.64,1.7,1.61,1.65,14359,0
2009-11-16,1.65,1.7,1.65,1.7,66726,0
2009-11-17,1.67,1.7,1.57,1.7,31232,0
2009-11-18,1.56,1.66,1.56,1.63,2230,0
2009-11-19,1.7,1.8,1.63,1.73,58860,0
2009-11-20,1.73,1.77,1.71,1.71,4320,0
2009-11-23,1.76,1.76,1.63,1.69,20087,0
2009-11-24,1.69,1.8,1.69,1.79,4802,0
2009-11-25,1.8,1.84,1.75,1.84,22586,0
2009-11-27,1.8,1.9,1.75,1.9,59686,0
2009-11-30,1.85,1.9,1.82,1.9,11995,0
2009-12-01,1.84,1.91,1.77,1.9,4900,0
2009-12-02,1.88,2.03,1.84,1.84,44805,0
2009-12-03,1.98,2.01,1.77,1.85,35400,0
2009-12-04,1.82,1.9,1.68,1.81,18970,0
2009-12-07,1.79,1.81,1.75,1.8,8480,0
2009-12-08,1.68,1.8,1.62,1.8,5529,0
2009-12-09,1.77,1.84,1.77,1.8,19943,0
2009-12-10,1.94,1.94,1.7,1.9,28760,0
2009-12-11,1.82,1.92,1.75,1.9,24531,0
2009-12-14,1.89,1.9,1.89,1.9,28045,0
2009-12-15,1.89,1.97,1.89,1.9,23225,0
2009-12-16,1.97,2,1.9,1.92,49062,0
2009-12-17,1.95,2.03,1.86,2,113382,0
2009-12-18,2.02,2.02,1.97,1.98,41580,0
2009-12-21,2.02,2.03,2,2.01,35024,0
2009-12-22,2.01,2.07,2,2.07,33859,0
2009-12-23,2,2.1,1.95,2.1,39945,0
2009-12-24,2.01,2.1,2,2.03,25600,0
2009-12-28,2.03,2.09,2,2,16090,0
2009-12-29,2.01,2.08,2.01,2.08,12700,0
2009-12-30,2.02,2.07,2.02,2.05,20020,0
2009-12-31,2.05,2.12,2.01,2.12,10746,0
2010-01-04,2.11,2.19,2.11,2.16,40395,0
2010-01-05,2.16,2.16,2.16,2.16,27950,0
2010-01-06,2.1,2.28,2.1,2.18,26387,0
2010-01-07,2.18,2.25,2.18,2.2,2279,0
2010-01-08,2.19,2.2,2.15,2.2,9100,0
2010-01-11,2.3,2.3,2.2,2.25,10432,0
2010-01-12,2.26,2.28,2.16,2.19,11330,0
2010-01-13,2.28,2.28,2.1,2.16,20100,0
2010-01-14,2.26,2.26,2.26,2.26,1000,0
2010-01-15,2.21,2.21,2.19,2.19,1480,0
2010-01-19,2.16,2.2,2.12,2.15,7901,0
2010-01-20,2.12,2.17,2.12,2.17,8720,0
2010-01-21,2.12,2.17,2.01,2.04,16852,0
2010-01-22,2.08,2.25,2,2.22,13615,0
2010-01-25,2.13,2.23,2.05,2.15,3300,0
2010-01-26,2.14,2.15,2.05,2.15,3200,0
2010-01-27,2.15,2.16,2.05,2.16,5886,0
2010-01-29,2.17,2.2,2.17,2.2,9530,0
2010-02-01,2.2,2.2,2.2,2.2,5393,0
2010-02-02,2.15,2.24,2.05,2.24,3010,0
2010-02-03,2.12,2.21,2.1,2.15,9625,0
2010-02-05,2.06,2.22,2.04,2.2,13643,0
2010-02-08,2.19,2.2,2.06,2.12,6100,0
2010-02-09,2.11,2.11,2.11,2.11,200,0
2010-02-10,2.05,2.08,2.05,2.08,3050,0
2010-02-11,2.08,2.14,2.05,2.14,8346,0
2010-02-12,2.08,2.14,2.08,2.14,2000,0
2010-02-16,2.09,2.13,2.09,2.09,1042,0
2010-02-17,2.08,2.08,2.08,2.08,1100,0
2010-02-19,2.08,2.12,2.01,2.12,14050,0
2010-02-22,2.06,2.12,2.06,2.12,5500,0
2010-02-23,2.06,2.14,2.06,2.14,4000,0
2010-02-24,2.07,2.07,2.06,2.06,4487,0
2010-02-25,2.03,2.04,2,2,7343,0
2010-02-26,2,2.1,1.95,2.1,7989,0
2010-03-01,2.03,2.06,1.96,2,3802,0
2010-03-02,2,2.08,2,2.06,6876,0
2010-03-03,1.96,2.08,1.96,2,30764,0
2010-03-04,2.04,2.14,2.04,2.11,29905,0
2010-03-08,2.07,2.07,2.07,2.07,1200,0
2010-03-09,1.94,2.05,1.94,2.04,36638,0
2010-03-10,2.01,2.05,1.96,2,26352,0
2010-03-11,1.96,1.96,1.96,1.96,100,0
2010-03-12,1.95,1.95,1.95,1.95,4865,0
2010-03-15,1.93,1.99,1.93,1.99,2135,0
2010-03-16,1.99,2,1.99,1.99,3192,0
2010-03-17,1.93,2.04,1.92,2.02,15651,0
2010-03-19,1.92,2.04,1.92,2.02,3350,0
2010-03-23,1.92,1.98,1.92,1.98,1500,0
2010-03-24,1.91,1.91,1.91,1.91,4235,0
2010-03-25,1.91,1.91,1.79,1.9,5500,0
2010-03-26,1.9,1.9,1.9,1.9,4000,0
2010-03-30,1.85,1.85,1.53,1.79,14234,0
2010-03-31,1.88,1.9,1.8,1.8,600,0
2010-04-01,1.87,1.9,1.84,1.9,5446,0
2010-04-05,1.9,1.9,1.87,1.87,2900,0
2010-04-06,1.85,1.88,1.78,1.88,3767,0
2010-04-07,1.8,1.8,1.65,1.71,28948,0
2010-04-08,1.66,1.66,1.59,1.65,12800,0
2010-04-09,1.6,1.7,1.57,1.67,2650,0
2010-04-12,1.66,1.66,1.57,1.63,5600,0
2010-04-13,1.9,2.04,1.5,1.65,150656,0
2010-04-14,1.7,1.7,1.58,1.6,31340,0
2010-04-15,1.65,1.65,1.61,1.61,11912,0
2010-04-16,1.6,1.64,1.56,1.64,4206,0
2010-04-19,1.64,1.65,1.53,1.61,7629,0
2010-04-20,1.6,1.68,1.6,1.67,7400,0
2010-04-21,1.65,1.65,1.65,1.65,1300,0
2010-04-22,1.61,1.63,1.6,1.61,2584,0
2010-04-23,1.54,1.69,1.54,1.69,2200,0
2010-04-26,1.6,1.62,1.59,1.61,4226,0
2010-04-27,1.54,1.59,1.53,1.59,7600,0
2010-04-28,1.59,1.59,1.51,1.51,5250,0
2010-04-29,1.63,1.63,1.56,1.56,700,0
2010-04-30,1.58,1.58,1.58,1.58,1100,0
2010-05-03,1.62,1.63,1.62,1.63,2000,0
2010-05-04,1.61,1.67,1.59,1.6,15800,0
2010-05-05,1.8,1.8,1.6,1.6,16494,0
2010-05-06,1.6,1.62,1.53,1.62,8450,0
2010-05-07,1.51,1.62,1.5,1.61,5300,0
2010-05-10,1.59,1.68,1.57,1.65,12644,0
2010-05-11,1.58,1.6,1.58,1.6,1600,0
2010-05-12,1.67,1.67,1.61,1.61,6018,0
2010-05-13,1.62,1.62,1.62,1.62,2000,0
2010-05-14,1.6,1.66,1.6,1.65,6982,0
2010-05-17,1.55,1.62,1.49,1.55,24403,0
2010-05-18,1.55,1.55,1.55,1.55,8901,0
2010-05-19,1.63,1.63,1.63,1.63,300,0
2010-05-20,1.55,1.55,1.5,1.5,11700,0
2010-05-21,1.39,1.45,1.39,1.4,9866,0
2010-05-24,1.44,1.44,1.44,1.44,1800,0
2010-05-25,1.4,1.4,1.32,1.38,20092,0
2010-05-26,1.34,1.34,1.34,1.34,625,0
2010-05-27,1.38,1.43,1.38,1.42,85700,0
2010-05-28,1.42,1.56,1.42,1.56,7537,0
2010-06-01,1.42,1.6,1.4,1.49,4102,0
2010-06-02,1.45,1.6,1.4,1.4,3050,0
2010-06-03,1.42,1.42,1.42,1.42,6100,0
2010-06-04,1.6,1.6,1.6,1.6,500,0
2010-06-07,1.51,1.54,1.4,1.4,7700,0
2010-06-08,1.4,1.6,1.4,1.6,4887,0
2010-06-09,1.46,1.46,1.46,1.46,404,0
2010-06-10,1.48,1.48,1.48,1.48,200,0
2010-06-14,1.34,1.48,1.26,1.48,19842,0
2010-06-15,1.49,1.49,1.49,1.49,100,0
2010-06-16,1.52,1.55,1.52,1.54,18297,0
2010-06-17,1.6,1.63,1.55,1.55,14900,0
2010-06-18,1.55,1.63,1.55,1.63,2417,0
2010-06-21,1.55,1.69,1.55,1.69,15802,0
2010-06-22,1.55,1.68,1.55,1.67,17051,0
2010-06-23,1.67,1.85,1.67,1.85,44449,0
2010-06-24,1.74,1.85,1.6,1.84,3282,0
2010-06-25,1.72,1.84,1.65,1.83,4634,0
2010-06-28,1.8,1.85,1.8,1.8,23856,0
2010-06-30,1.75,1.77,1.73,1.76,21109,0
2010-07-01,1.63,1.85,1.63,1.8,3600,0
2010-07-02,1.7,1.8,1.7,1.8,4900,0
2010-07-06,1.8,1.85,1.8,1.8,2300,0
2010-07-08,1.71,2.03,1.71,1.95,21242,0
2010-07-09,1.96,2.17,1.95,2.17,12750,0
2010-07-12,2.02,2.22,2.02,2.15,10804,0
2010-07-13,2.1,2.22,2.1,2.1,9453,0
2010-07-14,2.1,2.2,2.1,2.2,2461,0
2010-07-15,2.05,2.15,2.05,2.12,10800,0
2010-07-16,2.05,2.12,2.05,2.12,15244,0
2010-07-19,2.13,2.13,2.13,2.13,500,0
2010-07-20,2.1,2.1,2.1,2.1,3000,0
2010-07-21,2.1,2.2,2.1,2.2,2200,0
2010-07-22,2.15,2.2,2.15,2.15,4680,0
2010-07-23,2.19,2.19,2.19,2.19,1000,0
2010-07-27,1.95,2.2,1.95,2.11,5550,0
2010-07-28,2.19,2.19,2.1,2.1,3182,0
2010-07-29,2.01,2.15,2.01,2.14,19910,0
2010-07-30,2.2,2.22,2,2,19496,0
2010-08-02,2.2,2.2,2,2,900,0
2010-08-03,2.19,2.2,2.01,2.15,3920,0
2010-08-04,1.91,2.1,1.91,2.05,6277,0
2010-08-05,2,2.15,1.95,2.13,3100,0
2010-08-06,2.03,2.15,2.03,2.15,500,0
2010-08-09,2.06,2.06,2.06,2.06,200,0
2010-08-10,2,2,1.95,1.99,16048,0
2010-08-11,1.9,2,1.9,2,1500,0
2010-08-12,1.91,2.1,1.91,2.02,7146,0
2010-08-13,1.93,2.1,1.93,2.1,4850,0
2010-08-16,2,2,1.9,1.9,20600,0
2010-08-17,1.9,2.03,1.9,2.03,3453,0
2010-08-18,2,2,2,2,3200,0
2010-08-19,1.91,1.91,1.91,1.91,7375,0
2010-08-20,1.95,2.09,1.9,1.9,33822,0
2010-08-23,1.9,2.1,1.9,1.91,3059,0
2010-08-24,1.91,1.99,1.85,1.85,12946,0
2010-08-25,2,2,1.85,2,1640,0
2010-08-26,2.04,2.04,2,2,10200,0
2010-08-27,2.09,2.1,2,2.1,15654,0
2010-08-30,2.06,2.2,2,2.16,18884,0
2010-08-31,2.1,2.35,2,2.35,34186,0
2010-09-01,2.34,2.34,2.25,2.3,7072,0
2010-09-02,2.3,2.44,2.2,2.4,33463,0
2010-09-03,2.49,2.5,2.4,2.49,5867,0
2010-09-07,2.5,2.51,2.5,2.51,39082,0
2010-09-08,2.4,2.45,2.3,2.45,6688,0
2010-09-10,2.3,2.51,2.3,2.51,1400,0
2010-09-13,2.4,2.5,2.33,2.5,2341,0
2010-09-15,2.51,2.51,2.46,2.46,1600,0
2010-09-16,2.44,2.47,1.83,2.47,122358,0
2010-09-17,2.42,2.46,2.34,2.46,2850,0
2010-09-20,2.4,2.5,2.4,2.49,11704,0
2010-09-21,2.51,2.51,2.17,2.3,34643,0
2010-09-22,2.18,2.31,2.12,2.23,3500,0
2010-09-23,2.23,2.23,2.23,2.23,100,0
2010-09-24,2.22,2.32,2.12,2.27,4900,0
2010-09-27,2.29,2.48,2.29,2.39,400,0
2010-09-28,2.28,2.45,2.27,2.34,20620,0
2010-09-29,2.34,2.49,2.34,2.44,500,0
2010-09-30,2.4,2.4,2.4,2.4,1630,0
2010-10-04,2.28,2.28,2.25,2.25,2419,0
2010-10-05,2.2,2.25,2.09,2.25,24394,0
2010-10-06,2.21,2.84,2.21,2.38,17267,0
2010-10-07,2.26,2.4,2.26,2.37,3269,0
2010-10-08,2.39,2.88,2.35,2.79,41037,0
2010-10-11,2.75,2.75,2.55,2.72,38598,0
2010-10-12,2.7,2.75,2.66,2.66,6172,0
2010-10-13,2.66,2.93,2.66,2.87,27547,0
2010-10-14,2.4,2.92,2.4,2.67,30363,0
2010-10-15,2.66,2.87,2.66,2.87,5550,0
2010-10-18,2.95,2.97,2.86,2.96,16056,0
2010-10-19,2.96,2.96,2.88,2.96,3300,0
2010-10-20,2.85,3.15,2.85,3.07,20808,0
2010-10-21,3.07,3.15,3.01,3.01,4960,0
2010-10-22,2.86,3.06,2.8,2.99,19466,0
2010-10-25,3,3,2.75,2.8,17634,0
2010-10-26,2.68,2.9,2.68,2.83,9500,0
2010-10-27,2.9,3,2.68,3,18095,0
2010-10-28,2.99,3,2.94,2.95,2100,0
2010-10-29,3,3.38,3,3.25,53446,0
2010-11-01,3.31,3.54,3.3,3.4,20450,0
2010-11-02,3.43,3.43,3.37,3.38,2271,0
2010-11-03,3.25,3.44,3.13,3.44,8372,0
2010-11-04,3.45,3.45,3.3,3.42,5100,0
2010-11-05,3.4,3.4,3.17,3.4,10550,0
2010-11-08,3.32,3.32,3.17,3.25,12745,0
2010-11-09,3.26,3.36,3.09,3.1,14600,0
2010-11-10,3.4,3.4,3.12,3.32,23878,0
2010-11-11,3.1,3.32,2.9,2.98,43320,0
2010-11-12,2.87,3.24,2.8,2.95,11747,0
2010-11-15,2.95,3,2.8,3,2300,0
2010-11-16,2.99,2.99,2.8,2.96,8435,0
2010-11-17,3,3,2.8,2.8,6350,0
2010-11-18,2.83,3,2.83,3,4758,0
2010-11-19,2.83,3,2.83,3,6348,0
2010-11-22,2.95,3,2.76,2.9,21330,0
2010-11-23,2.76,3.39,2.75,3.12,24700,0
2010-11-24,3.25,3.25,3,3.16,5114,0
2010-11-26,3.01,3.01,3,3.01,1000,0
2010-11-29,3,3,2.86,3,11038,0
2010-11-30,2.91,3.25,2.79,3.25,16757,0
2010-12-01,3.35,3.35,3.1,3.27,6810,0
2010-12-02,3.35,3.35,3,3.2,7961,0
2010-12-03,3.2,3.3,2.99,3.27,19708,0
2010-12-06,3.2,3.29,3.02,3.2,10943,0
2010-12-07,3.29,3.29,3.01,3.02,9960,0
2010-12-08,3.05,3.24,3.05,3.17,6060,0
2010-12-09,3.12,3.35,3.1,3.25,28800,0
2010-12-10,3.25,3.4,3.15,3.15,8950,0
2010-12-13,3.21,3.34,3.09,3.27,2825,0
2010-12-14,3.3,3.3,3.1,3.21,12352,0
2010-12-15,3.11,3.21,3.11,3.2,400,0
2010-12-16,3.25,3.25,3.05,3.1,4480,0
2010-12-17,3.25,3.25,2.95,2.95,8673,0
2010-12-20,3,3.25,3,3.03,2600,0
2010-12-21,2.95,3.24,2.95,3.1,13574,0
2010-12-22,2.97,3.25,2.95,3.21,16478,0
2010-12-23,3.05,3.26,3.05,3.18,2309,0
2010-12-27,3.12,3.2,3.12,3.2,300,0
2010-12-28,3,3.19,3,3.15,2000,0
2010-12-29,3.14,3.14,3.01,3.12,2000,0
2010-12-30,3.15,3.15,3.03,3.09,4850,0
2010-12-31,3.08,3.2,3.03,3.2,16713,0
2011-01-03,3.18,3.18,3.01,3.12,4680,0
2011-01-04,3.09,3.16,3,3.1,10983,0
2011-01-05,3.05,3.05,3.04,3.04,200,0
2011-01-06,3.09,3.1,3.05,3.05,12398,0
2011-01-07,3.04,3.3,3,3.22,26401,0
2011-01-10,3.18,3.19,2.96,3.19,4150,0
2011-01-11,3.1,3.18,2.96,3.15,5500,0
2011-01-12,3.1,3.17,3,3.17,800,0
2011-01-13,3.1,3.19,3.03,3.19,15886,0
2011-01-14,3.02,3.2,3.02,3.2,6782,0
2011-01-18,3.16,3.43,3.07,3.28,71710,0
2011-01-19,3.31,3.31,3.08,3.19,8319,0
2011-01-20,3.12,3.19,2.92,3.15,26603,0
2011-01-21,3.07,3.19,3,3.13,1250,0
2011-01-24,3.09,3.17,3.06,3.12,4500,0
2011-01-25,3.07,3.1,2.98,3.07,5480,0
2011-01-26,3.03,3.08,2.91,3.05,14883,0
2011-01-27,2.96,3.06,2.79,2.93,29670,0
2011-01-28,3.06,3.11,3.06,3.11,2573,0
2011-01-31,3.09,3.34,2.98,3.31,5471,0
2011-02-01,3.24,3.24,3.01,3.2,2120,0
2011-02-02,3.1,3.1,3.1,3.1,200,0
2011-02-03,3.1,3.1,2.97,3,9625,0
2011-02-04,2.92,3,2.88,3,760,0
2011-02-07,3.05,3.09,2.95,3.09,1000,0
2011-02-08,3,3.09,2.88,3.09,8100,0
2011-02-09,2.95,3.08,2.95,3.05,9200,0
2011-02-11,3.03,3.05,2.9,3.05,3300,0
2011-02-14,2.92,3.1,2.76,2.98,9800,0
2011-02-15,2.97,3.1,2.97,3,4300,0
2011-02-16,3.05,3.08,2.95,3,16920,0
2011-02-17,2.98,2.99,2.75,2.98,11688,0
2011-02-18,2.81,2.97,2.79,2.88,2100,0
2011-02-22,2.89,2.95,2.7,2.75,13300,0
2011-02-23,2.85,2.85,2.64,2.76,15720,0
2011-02-24,2.63,3,2.55,2.93,20670,0
2011-02-25,2.89,2.89,2.77,2.87,10235,0
2011-02-28,2.74,2.95,2.74,2.95,1800,0
2011-03-01,2.95,2.95,2.95,2.95,2000,0
2011-03-02,2.9,2.98,2.85,2.97,24600,0
2011-03-03,2.98,3,2.91,2.95,8900,0
2011-03-04,2.97,2.98,2.93,2.93,2400,0
2011-03-07,2.99,3.18,2.83,3.14,35768,0
2011-03-08,3.2,3.33,3.14,3.26,28859,0
2011-03-09,3.13,3.31,3.05,3.31,22980,0
2011-03-10,3.28,3.28,3.08,3.18,9600,0
2011-03-11,3.26,3.29,3.2,3.29,1120,0
2011-03-14,3.3,3.3,3.25,3.25,666,0
2011-03-15,3.21,3.21,3.13,3.19,4200,0
2011-03-16,3.04,3.25,3.02,3.25,1700,0
2011-03-17,3.11,3.28,3.1,3.28,2180,0
2011-03-18,3.25,3.28,3.11,3.11,1603,0
2011-03-21,3.19,3.2,3.19,3.19,700,0
2011-03-22,3.1,3.2,3.1,3.15,13641,0
2011-03-23,3.22,3.24,3.07,3.2,11000,0
2011-03-24,3.16,3.22,3.11,3.22,5844,0
2011-03-25,3.19,3.24,3.09,3.19,5900,0
2011-03-28,3.1,3.19,3.08,3.19,14951,0
2011-03-29,3.19,3.19,3.09,3.09,2206,0
2011-03-30,3.08,3.15,3.07,3.15,5870,0
2011-03-31,3.12,3.19,3.12,3.15,5300,0
2011-04-01,3.07,3.17,3.07,3.12,2400,0
2011-04-04,3.02,3.1,3,3.1,4080,0
2011-04-05,3.03,3.12,3.01,3.12,5000,0
2011-04-06,3.11,3.18,3.01,3.12,11313,0
2011-04-07,3.1,3.15,3.07,3.14,7200,0
2011-04-08,3.1,3.14,3.05,3.09,4425,0
2011-04-11,3.06,3.16,3.06,3.16,600,0
2011-04-12,3.06,3.16,3.05,3.14,10115,0
2011-04-13,3.19,3.19,3.09,3.1,1700,0
2011-04-14,3.06,3.1,3.05,3.1,1400,0
2011-04-15,3.07,3.1,3.02,3.1,6470,0
2011-04-18,3.02,3.04,2.94,3,100057,0
2011-04-19,2.99,3.03,2.85,2.99,4770,0
2011-04-20,2.95,2.97,2.87,2.87,4170,0
2011-04-21,2.88,2.89,2.85,2.86,2500,0
2011-04-25,2.87,3.02,2.85,2.95,7985,0
2011-04-26,3.01,3.03,3,3,4600,0
2011-04-27,3.01,3.03,2.96,2.96,41108,0
2011-04-28,2.98,3.09,2.86,3.03,13800,0
2011-04-29,3.05,3.07,3.02,3.06,8600,0
2011-05-02,2.9,3.08,2.73,3.08,63146,0
2011-05-03,3.06,3.08,2.65,2.73,57560,0
2011-05-04,2.77,2.92,2.17,2.6,30712,0
2011-05-05,2.6,2.77,2.58,2.58,5480,0
2011-05-06,2.61,2.7,2.6,2.64,11620,0
2011-05-09,2.66,2.75,2.49,2.71,21599,0
2011-05-10,2.74,2.79,2.7,2.76,9850,0
2011-05-11,2.56,2.87,2.56,2.75,7450,0
2011-05-12,2.75,2.76,2.56,2.56,6100,0
2011-05-13,2.73,2.73,2.59,2.6,2600,0
2011-05-16,2.54,2.56,2.42,2.56,1800,0
2011-05-17,2.46,2.53,2.3,2.5,10450,0
2011-05-18,2.51,2.67,2.49,2.59,18150,0
2011-05-19,2.8,2.8,2.38,2.68,6820,0
2011-05-20,2.55,2.66,2.5,2.66,4487,0
2011-05-23,2.66,2.66,2.66,2.66,400,0
2011-05-25,2.65,2.71,2.5,2.59,2210,0
2011-05-26,2.59,2.6,2.59,2.6,501,0
2011-05-27,2.57,2.57,2.45,2.55,1200,0
2011-05-31,2.55,2.79,2.5,2.79,6802,0
2011-06-01,2.76,2.76,2.65,2.75,2621,0
2011-06-02,2.76,2.76,2.74,2.74,359,0
2011-06-03,2.61,2.75,2.32,2.61,13919,0
2011-06-06,2.56,2.56,2.51,2.51,700,0
2011-06-09,2.55,2.69,2.5,2.5,6464,0
2011-06-10,2.5,2.56,2.5,2.5,1900,0
2011-06-13,2.45,2.52,2.23,2.52,22756,0
2011-06-14,2.51,2.52,2.3,2.46,2200,0
2011-06-15,2.5,2.69,2.5,2.67,7161,0
2011-06-16,2.53,2.69,2.51,2.65,10000,0
2011-06-17,2.49,2.67,2.49,2.67,10224,0
2011-06-20,2.52,2.67,2.5,2.67,11500,0
2011-06-21,2.67,2.69,2.55,2.69,7022,0
2011-06-22,2.57,2.71,2.57,2.7,12647,0
2011-06-23,2.75,2.81,2.55,2.8,9100,0
2011-06-24,2.76,2.76,2.55,2.55,14362,0
2011-06-27,2.6,2.78,2.6,2.75,23581,0
2011-06-28,2.81,2.99,2.8,2.86,11060,0
2011-06-29,2.85,2.89,2.85,2.89,500,0
2011-06-30,2.89,2.95,2.82,2.9,26620,0
2011-07-01,2.99,3,2.74,2.9,7431,0
2011-07-05,2.81,2.81,2.79,2.8,1100,0
2011-07-06,2.8,2.8,2.69,2.8,8900,0
2011-07-07,2.78,2.95,2.78,2.95,3400,0
2011-07-08,2.99,2.99,2.76,2.82,11661,0
2011-07-11,3,3,2.88,2.88,900,0
2011-07-12,2.87,2.96,2.8,2.9,8039,0
2011-07-13,2.86,3,2.86,2.98,4180,0
2011-07-14,2.99,3.05,2.75,2.95,29610,0
2011-07-15,3,3,2.84,2.9,3800,0
2011-07-18,2.92,2.98,2.88,2.96,900,0
2011-07-21,3,3,2.98,3,1700,0
2011-07-22,3,3,2.85,2.89,4340,0
2011-07-25,2.8,2.9,2.8,2.84,20900,0
2011-07-26,2.82,2.9,2.82,2.9,7980,0
2011-07-27,2.82,2.99,2.8,2.99,2710,0
2011-07-28,2.87,2.88,2.87,2.87,900,0
2011-07-29,2.75,2.76,2.75,2.76,5500,0
2011-08-01,2.77,2.89,2.77,2.81,1000,0
2011-08-02,2.84,2.84,2.8,2.8,300,0
2011-08-03,2.77,2.88,2.77,2.81,9991,0
2011-08-04,2.77,2.87,2.75,2.75,13760,0
2011-08-05,2.79,3,2.55,2.77,26820,0
2011-08-08,2.77,2.81,2.56,2.74,16928,0
2011-08-09,2.8,2.8,2.55,2.77,6200,0
2011-08-10,2.8,2.8,2.63,2.79,1800,0
2011-08-11,2.78,2.78,2.56,2.72,15052,0
2011-08-12,2.7,2.7,2.6,2.7,30400,0
2011-08-15,2.71,2.71,2.65,2.65,300,0
2011-08-16,2.65,3,2.6,2.82,23300,0
2011-08-17,2.78,2.84,2.61,2.71,17778,0
2011-08-18,2.65,2.65,2.65,2.65,100,0
2011-08-19,2.85,2.85,2.57,2.75,11200,0
2011-08-22,2.74,2.81,2.59,2.65,12400,0
2011-08-23,2.56,2.67,2.56,2.61,9400,0
2011-08-24,2.61,2.63,2.56,2.63,6481,0
2011-08-25,2.64,2.76,2.63,2.68,5519,0
2011-08-26,2.66,2.79,2.66,2.67,6700,0
2011-08-29,2.82,2.82,2.74,2.74,2625,0
2011-08-30,2.63,2.73,2.56,2.71,11287,0
2011-08-31,2.72,2.8,2.72,2.8,12913,0
2011-09-01,2.77,2.82,2.62,2.8,22371,0
2011-09-02,2.68,2.78,2.68,2.72,2000,0
2011-09-06,2.68,2.72,2.63,2.63,8600,0
2011-09-07,2.65,2.65,2.64,2.64,400,0
2011-09-08,2.64,2.75,2.64,2.75,800,0
2011-09-09,2.68,2.75,2.65,2.71,4000,0
2011-09-12,2.7,2.71,2.58,2.65,25424,0
2011-09-13,2.61,2.61,2.56,2.56,500,0
2011-09-14,2.56,2.68,2.56,2.63,4700,0
2011-09-15,2.66,2.69,2.56,2.61,1200,0
2011-09-16,2.6,2.64,2.56,2.63,3340,0
2011-09-19,2.56,2.57,2.5,2.57,11210,0
2011-09-20,2.5,2.51,2.5,2.51,5500,0
2011-09-21,2.52,2.58,2.47,2.51,17507,0
2011-09-22,2.38,2.55,2.02,2.23,21921,0
2011-09-23,2.23,2.3,1.78,1.84,114850,0
2011-09-26,1.7,1.85,1.5,1.75,135000,0
2011-09-27,1.85,2.15,1.75,1.94,103351,0
2011-09-28,1.85,1.95,1.71,1.88,42344,0
2011-09-29,1.98,2.01,1.96,2,14761,0
2011-09-30,1.92,2.18,1.92,2.16,11000,0
2011-10-03,2.02,2.02,1.85,1.97,7400,0
2011-10-04,1.85,2.03,1.85,1.94,4900,0
2011-10-05,1.87,1.95,1.87,1.95,899,0
2011-10-10,1.9,1.92,1.9,1.92,900,0
2011-10-12,1.87,1.88,1.85,1.85,6891,0
2011-10-13,1.85,1.93,1.85,1.85,37200,0
2011-10-14,1.85,1.89,1.85,1.89,10900,0
2011-10-17,1.85,1.95,1.85,1.89,4075,0
2011-10-18,1.99,2,1.81,1.92,22400,0
2011-10-19,1.92,1.92,1.87,1.87,13900,0
2011-10-21,1.88,1.88,1.75,1.87,6700,0
2011-10-24,1.85,2,1.85,1.9,6348,0
2011-10-25,1.8,1.9,1.75,1.9,9000,0
2011-10-26,1.88,1.88,1.79,1.88,1801,0
2011-10-27,1.88,1.95,1.78,1.95,11124,0
2011-10-31,1.88,1.99,1.88,1.98,900,0
2011-11-01,1.98,2,1.9,2,7640,0
2011-11-02,1.86,1.99,1.86,1.99,700,0
2011-11-03,1.89,1.91,1.82,1.83,6400,0
2011-11-04,1.75,2.03,1.75,1.95,11542,0
2011-11-07,1.85,2,1.83,2,1300,0
2011-11-08,1.86,2,1.84,1.99,2500,0
2011-11-09,1.94,1.95,1.87,1.94,400,0
2011-11-11,1.93,1.93,1.77,1.83,8730,0
2011-11-14,1.85,1.85,1.78,1.78,950,0
2011-11-15,1.76,1.76,1.73,1.73,21300,0
2011-11-16,1.79,1.8,1.79,1.79,5000,0
2011-11-18,1.72,1.8,1.71,1.8,27200,0
2011-11-21,1.67,1.75,1.58,1.6,58630,0
2011-11-22,1.65,1.74,1.61,1.73,12190,0
2011-11-23,1.73,1.75,1.73,1.75,1400,0
2011-11-25,1.67,1.7,1.59,1.65,14135,0
2011-11-28,1.64,1.7,1.64,1.69,7500,0
2011-11-29,1.75,1.79,1.75,1.78,13700,0
2011-11-30,1.79,1.8,1.7,1.77,4900,0
2011-12-01,1.82,1.97,1.73,1.79,8445,0
2011-12-05,1.77,1.77,1.73,1.75,4460,0
2011-12-06,1.65,1.7,1.6,1.7,42324,0
2011-12-07,1.62,1.7,1.6,1.62,13230,0
2011-12-08,1.69,1.73,1.69,1.73,1540,0
2011-12-09,1.7,1.75,1.7,1.75,2580,0
2011-12-12,1.7,1.7,1.63,1.7,7800,0
2011-12-13,1.69,1.7,1.58,1.7,635,0
2011-12-14,1.65,1.65,1.55,1.6,15819,0
2011-12-15,1.6,1.6,1.5,1.52,17700,0
2011-12-16,1.52,1.52,1.5,1.5,43773,0
2011-12-19,1.51,1.52,1.5,1.5,19181,0
2011-12-20,1.52,1.56,1.52,1.54,18000,0
2011-12-21,1.55,1.58,1.5,1.54,19793,0
2011-12-22,1.53,1.55,1.5,1.51,47780,0
2011-12-23,1.51,1.6,1.5,1.52,81459,0
2011-12-27,1.53,1.65,1.5,1.64,67450,0
2011-12-28,1.68,1.7,1.54,1.61,30732,0
2011-12-29,1.58,1.7,1.58,1.66,11250,0
2011-12-30,1.6,1.748,1.599,1.748,12900,0
2012-01-03,1.72,1.75,1.62,1.63,4150,0
2012-01-04,1.69,1.79,1.67,1.67,12100,0
2012-01-06,1.67,1.7,1.67,1.7,610,0
2012-01-09,1.66,1.66,1.65,1.65,23332,0
2012-01-10,1.68,1.78,1.68,1.72,300,0
2012-01-11,1.67,1.75,1.65,1.75,7800,0
2012-01-12,1.73,1.79,1.67,1.79,2800,0
2012-01-13,1.77,1.79,1.77,1.78,991,0
2012-01-17,1.78,1.78,1.78,1.78,100,0
2012-01-18,1.79,1.88,1.73,1.73,43500,0
2012-01-19,1.89,1.89,1.89,1.89,100,0
2012-01-20,1.85,1.86,1.79,1.86,2015,0
2012-01-23,1.72,1.89,1.71,1.82,914,0
2012-01-24,1.68,1.7,1.67,1.68,18800,0
2012-01-25,1.77,1.77,1.77,1.77,500,0
2012-01-26,1.69,1.84,1.68,1.78,10167,0
2012-01-27,1.83,1.84,1.83,1.84,1100,0
2012-01-30,1.74,1.82,1.73,1.82,700,0
2012-02-01,1.81,1.86,1.79,1.79,5279,0
2012-02-02,1.69,1.8,1.69,1.8,3600,0
2012-02-06,1.7,1.81,1.7,1.81,1050,0
2012-02-07,1.85,1.88,1.73,1.82,38362,0
2012-02-08,1.8,1.82,1.72,1.82,35300,0
2012-02-09,1.83,1.84,1.83,1.83,72486,0
2012-02-13,1.83,1.85,1.83,1.85,16440,0
2012-02-15,1.8,1.84,1.8,1.84,2000,0
2012-02-16,1.84,1.85,1.84,1.85,5400,0
2012-02-17,1.85,2.5,1.85,2.31,13750,0
2012-02-21,2.31,2.33,2.11,2.32,7200,0
2012-02-22,2.22,2.25,2,2.25,10230,0
2012-02-23,2.11,2.29,2.09,2.23,3150,0
2012-02-24,2.22,2.31,2.22,2.29,2700,0
2012-02-27,2.81,2.98,2.12,2.12,90349,0
2012-02-28,2.3,2.48,2.13,2.39,13169,0
2012-02-29,2.4,2.48,2.29,2.37,11036,0
2012-03-01,2.35,2.47,2.31,2.31,1900,0
2012-03-02,2.26,2.35,2.23,2.3,5000,0
2012-03-05,2.22,2.3,2.13,2.29,19200,0
2012-03-06,2.23,2.3,2.23,2.3,5200,0
2012-03-07,2.22,2.3,2.18,2.29,40086,0
2012-03-08,2.24,2.35,2.15,2.29,2289,0
2012-03-09,2.29,2.29,2.22,2.29,1800,0
2012-03-12,2.22,2.32,2.21,2.32,27223,0
2012-03-13,2.31,2.31,2.31,2.31,162,0
2012-03-14,2.29,2.3,2.29,2.3,500,0
2012-03-15,2.35,2.35,2.24,2.3,8200,0
2012-03-16,2.3,2.3,2.2,2.29,4800,0
2012-03-19,2.34,2.35,2.2,2.33,6244,0
2012-03-20,2.17,2.31,2.12,2.19,22832,0
2012-03-21,2.19,2.19,2.04,2.05,6479,0
2012-03-22,2.07,2.18,1.96,2.06,10661,0
2012-03-23,2,2,1.98,1.99,6178,0
2012-03-26,2,2.04,1.95,1.99,6006,0
2012-03-27,2.09,2.24,2.04,2.22,3100,0
2012-03-28,2.11,2.21,1.97,2.2,10266,0
2012-03-29,1.97,2.16,1.9,2.15,5659,0
2012-03-30,2.14,2.19,2.14,2.19,3504,0
2012-04-02,2.2,2.2,2.16,2.16,300,0
2012-04-03,2.18,2.2,2.17,2.17,8734,0
2012-04-04,2.1,2.19,2.07,2.19,17298,0
2012-04-05,2.13,2.33,2,2.1,15483,0
2012-04-09,1.97,2.33,1.95,2.18,5900,0
2012-04-10,2.2,2.34,2.1,2.23,29525,0
2012-04-11,2.18,2.22,2.12,2.22,2925,0
2012-04-12,2.11,2.19,2.11,2.19,722,0
2012-04-13,2.17,2.29,2.17,2.29,4400,0
2012-04-16,2.27,2.27,2.25,2.25,700,0
2012-04-17,2.1,2.28,2.1,2.24,2700,0
2012-04-18,2.2,2.29,2.14,2.27,1200,0
2012-04-19,2.15,2.29,2.15,2.29,1644,0
2012-04-20,2.29,2.3,2.11,2.3,9300,0
2012-04-23,2.21,2.3,2.1,2.3,6074,0
2012-04-24,2.2,2.34,2.14,2.29,2700,0
2012-04-25,2.22,2.25,2.2,2.2,4280,0
2012-04-26,2.14,2.61,2.14,2.35,36186,0
2012-04-30,2.34,2.75,2.17,2.52,8928,0
2012-05-01,2.28,2.58,2.27,2.5,7368,0
2012-05-02,2.38,2.42,2.26,2.3,7991,0
2012-05-03,2.3,2.31,2.17,2.17,1060,0
2012-05-04,2.25,2.3,2.25,2.3,1686,0
2012-05-07,2.17,2.3,2.15,2.3,2600,0
2012-05-08,2.43,2.43,2.1,2.21,10158,0
2012-05-09,2.21,2.3,2.17,2.23,20045,0
2012-05-10,2.3,2.44,2.17,2.25,41060,0
2012-05-11,2.28,2.4,2.17,2.2,17000,0
2012-05-14,2.26,2.36,2.18,2.18,4600,0
2012-05-15,2.2,2.35,2.16,2.16,15650,0
2012-05-16,2.3,2.32,2.05,2.19,42475,0
2012-05-17,2.12,2.12,1.92,2.04,11100,0
2012-05-18,1.98,2,1.91,1.98,5133,0
2012-05-21,1.97,1.97,1.92,1.95,1295,0
2012-05-22,1.98,2.14,1.94,2.14,11599,0
2012-05-23,1.96,2.02,1.9,1.99,4810,0
2012-05-24,2.1,2.11,2,2.01,19806,0
2012-05-25,1.95,2.04,1.95,2.04,2250,0
2012-05-29,2.03,2.28,1.94,1.94,6600,0
2012-05-30,1.95,1.97,1.91,1.96,600,0
2012-05-31,1.98,1.99,1.91,1.92,2601,0
2012-06-01,1.93,1.99,1.92,1.92,5200,0
2012-06-04,1.92,1.92,1.8,1.8,8036,0
2012-06-05,1.85,1.98,1.85,1.96,600,0
2012-06-06,1.95,1.95,1.8,1.86,6950,0
2012-06-08,1.85,1.92,1.74,1.91,4380,0
2012-06-11,1.85,1.91,1.85,1.89,700,0
2012-06-12,1.76,1.9,1.66,1.9,25290,0
2012-06-13,1.76,1.85,1.76,1.85,1936,0
2012-06-14,1.88,2,1.88,1.99,7133,0
2012-06-15,1.95,1.95,1.6,1.92,15007,0
2012-06-18,1.79,1.9,1.7,1.86,3531,0
2012-06-19,1.85,1.87,1.75,1.75,5499,0
2012-06-20,1.75,1.75,1.73,1.73,2200,0
2012-06-21,1.75,1.76,1.75,1.76,1200,0
2012-06-22,1.74,1.8,1.74,1.8,2976,0
2012-06-25,1.72,1.72,1.72,1.72,100,0
2012-06-26,1.74,1.74,1.65,1.65,400,0
2012-06-28,1.67,1.75,1.67,1.73,50700,0
2012-06-29,1.75,1.75,1.72,1.724,5852,0
2012-07-02,1.74,1.74,1.74,1.74,500,0
2012-07-09,1.66,1.67,1.66,1.66,3000,0
2012-07-10,1.73,1.74,1.73,1.74,400,0
2012-07-11,1.74,1.74,1.74,1.74,400,0
2012-07-12,1.85,1.85,1.7,1.7,9200,0
2012-07-13,1.71,1.71,1.7,1.7,3200,0
2012-07-16,1.71,1.71,1.7,1.7,300,0
2012-07-17,1.7,1.74,1.65,1.74,3100,0
2012-07-18,1.7499,1.75,1.7499,1.75,4200,0
2012-07-19,1.74,1.84,1.74,1.84,12726,0
2012-07-20,1.84,1.88,1.72,1.87,12800,0
2012-07-23,1.86,1.88,1.86,1.88,11880,0
2012-07-24,1.88,1.88,1.75,1.77,20413,0
2012-07-25,1.84,1.84,1.75,1.83,10063,0
2012-07-26,1.76,1.87,1.75,1.87,6580,0
2012-07-27,1.8,1.8,1.74,1.74,3197,0
2012-07-30,1.75,1.75,1.75,1.75,100,0
2012-07-31,1.67,1.74,1.67,1.74,1158,0
2012-08-01,1.66,1.74,1.65,1.72,6981,0
2012-08-02,1.74,1.85,1.74,1.85,500,0
2012-08-03,1.69,1.76,1.65,1.7,7175,0
2012-08-06,1.68,1.68,1.68,1.68,700,0
2012-08-07,1.68,1.85,1.68,1.85,2330,0
2012-08-08,1.73,1.89,1.73,1.89,4750,0
2012-08-09,1.86,1.99,1.8,1.92,22682,0
2012-08-10,1.95,1.95,1.9,1.93,2062,0
2012-08-13,1.94,1.95,1.94,1.95,2468,0
2012-08-14,1.95,1.95,1.8106,1.95,25600,0
2012-08-15,1.92,2,1.92,1.95,2035,0
2012-08-16,1.99,1.99,1.8225,1.99,650,0
2012-08-17,1.99,1.99,1.99,1.99,1200,0
2012-08-20,1.99,1.99,1.99,1.99,500,0
2012-08-21,1.97,1.97,1.925,1.96,400,0
2012-08-22,1.99,1.99,1.9899,1.9899,300,0
2012-08-24,1.85,1.99,1.83,1.9,2000,0
2012-08-27,1.9,1.9,1.8,1.89,5400,0
2012-08-28,1.85,1.86,1.8,1.86,4450,0
2012-08-29,1.8,1.89,1.8,1.89,3298,0
2012-08-30,1.8,1.9,1.75,1.88,9258,0
2012-08-31,1.85,1.98,1.802,1.98,2825,0
2012-09-04,1.85,1.85,1.85,1.85,1175,0
2012-09-05,1.84,1.99,1.79,1.89,3350,0
2012-09-06,1.85,1.9,1.85,1.89,9170,0
2012-09-07,1.85,2.1,1.85,2.05,33720,0
2012-09-10,2.1,2.14,2,2.01,58225,0
2012-09-11,2,2.22,2,2.1,91200,0
2012-09-12,2.1,2.2,1.9999,2.13,33900,0
2012-09-13,2,2.19,2,2.19,22000,0
2012-09-14,2.06,2.19,2.03,2.18,42810,0
2012-09-17,2.15,2.25,2.05,2.05,36200,0
2012-09-18,2.1,2.18,1.97,1.97,44674,0
2012-09-19,2.09,2.1,2.0001,2.1,3583,0
2012-09-20,2.09,2.1,1.97,2,12454,0
2012-09-21,2.01,2.1,1.93,1.93,14532,0
2012-09-24,1.95,1.95,1.74,1.79,45726,0
2012-09-25,1.76,1.93,1.75,1.83,31200,0
2012-09-26,1.8,1.8,1.75,1.77,6000,0
2012-09-27,1.76,1.8,1.76,1.8,2500,0
2012-09-28,1.78,1.8,1.75,1.75,13300,0
2012-10-01,1.74,1.8,1.71,1.79,6800,0
2012-10-02,1.78,1.8,1.72,1.78,7600,0
2012-10-03,1.8,1.8,1.75,1.8,9900,0
2012-10-04,1.84,1.85,1.728,1.8,11534,0
2012-10-05,1.72,1.79,1.72,1.79,3034,0
2012-10-08,1.76,1.76,1.74,1.74,8200,0
2012-10-09,1.74,1.7999,1.74,1.74,1394,0
2012-10-10,1.76,1.76,1.66,1.68,8840,0
2012-10-11,1.7,1.89,1.7,1.89,10425,0
2012-10-12,1.84,1.92,1.8,1.92,1100,0
2012-10-15,1.89,1.92,1.89,1.92,900,0
2012-10-17,1.8,1.8,1.73,1.77,9570,0
2012-10-18,1.77,1.78,1.77,1.78,2410,0
2012-10-19,1.73,1.8,1.73,1.8,9728,0
2012-10-22,1.77,1.8,1.7,1.8,2932,0
2012-10-23,1.76,1.79,1.76,1.79,300,0
2012-10-24,1.8,1.9,1.8,1.8,35818,0
2012-10-25,1.8,1.8,1.75,1.75,11820,0
2012-10-26,1.77,1.85,1.752,1.84,6300,0
2012-10-31,1.82,1.85,1.82,1.84,500,0
2012-11-01,1.9,1.93,1.86,1.93,2029,0
2012-11-05,1.88,1.88,1.88,1.88,900,0
2012-11-06,1.87,2.08,1.85,2,30521,0
2012-11-07,1.86,2.1,1.86,2.0468,9198,0
2012-11-08,1.92,2.06,1.87,2.03,5600,0
2012-11-09,1.89,1.96,1.89,1.89,310,0
2012-11-12,1.92,1.92,1.92,1.92,400,0
2012-11-16,1.96,2.05,1.95,2.03,18500,0
2012-11-20,1.96,2.06,1.9,1.93,54227,0
2012-11-21,1.9,1.94,1.84,1.84,19516,0
2012-11-23,1.88,1.88,1.85,1.85,6140,0
2012-11-26,1.81,1.9,1.75,1.75,28904,0
2012-11-27,1.79,1.81,1.76,1.8,65284,0
2012-11-28,1.84,1.974,1.84,1.974,5600,0
2012-11-29,1.82,1.97,1.77,1.89,3600,0
2012-11-30,1.85,1.888,1.85,1.86,2810,0
2012-12-03,1.85,2.06,1.85,1.93,18576,0
2012-12-04,2.05,2.05,1.9,2.05,27600,0
2012-12-05,2,2.01,1.99,2,9190,0
2012-12-06,1.9,2.18,1.9,2.16,67982,0
2012-12-07,2.15,2.15,2,2,26100,0
2012-12-10,2.01,2.12,2.01,2.098,1700,0
2012-12-11,2.06,2.29,2.05,2.12,8638,0
2012-12-12,2.01,2.25,2,2.22,47071,0
2012-12-13,2.21,2.27,2.206,2.21,1100,0
2012-12-14,2.19,2.21,2.07,2.19,14457,0
2012-12-17,2.07,2.18,2.05,2.18,30488,0
2012-12-18,2.1,2.19,2.02,2.19,11350,0
2012-12-19,2.15,2.16,2.01,2.07,21662,0
2012-12-20,2.1,2.19,2.1,2.19,15823,0
2012-12-21,2.16,2.18,2.1,2.1,1157,0
2012-12-24,2.07,2.19,2.07,2.19,11400,0
2012-12-26,2.19,2.2,2.18,2.2,30906,0
2012-12-28,2.18,2.2,2.05,2.15,19940,0
2012-12-31,2.15,2.18,2.01,2.15,11488,0
2013-01-02,2.15,2.15,2.085,2.15,11102,0
2013-01-03,2.14,2.15,2.13,2.15,800,0
2013-01-04,2.13,2.15,2.13,2.15,6200,0
2013-01-07,2.09,2.14,1.95,2.13,14100,0
2013-01-08,1.92,2.15,1.91,2.07,18950,0
2013-01-09,2.01,2.03,1.99,1.99,9655,0
2013-01-10,2.06,2.1,2.06,2.06,700,0
2013-01-11,1.8601,2.05,1.8601,2.05,3200,0
2013-01-14,2,2,2,2,200,0
2013-01-16,2.03,2.03,1.96,2.02,1600,0
2013-01-17,1.96,2.05,1.96,2.05,5798,0
2013-01-18,2.05,2.05,2.04,2.041,2100,0
2013-01-22,2,2,1.95,1.95,1481,0
2013-01-23,1.96,1.96,1.87,1.95,12100,0
2013-01-24,1.9,1.96,1.8,1.89,61900,0
2013-01-25,1.94,1.99,1.94,1.99,1196,0
2013-01-28,1.86,2,1.86,1.99,6300,0
2013-01-29,1.9,2,1.85,1.99,14150,0
2013-01-30,1.9,1.95,1.89,1.89,17874,0
2013-01-31,1.941,1.95,1.941,1.95,1400,0
2013-02-01,1.82,2,1.82,1.98,6100,0
2013-02-04,1.95,1.95,1.79,1.8,15050,0
2013-02-05,1.89,1.95,1.81,1.91,9790,0
2013-02-06,1.86,1.95,1.86,1.95,1410,0
2013-02-07,1.94,1.94,1.94,1.94,500,0
2013-02-08,1.93,1.95,1.93,1.9462,1000,0
2013-02-11,1.86,1.93,1.83,1.93,15410,0
2013-02-12,1.88,1.94,1.88,1.93,1190,0
2013-02-13,1.9,1.93,1.83,1.93,6725,0
2013-02-14,1.83,1.87,1.83,1.85,10100,0
2013-02-15,1.83,1.83,1.82,1.82,20310,0
2013-02-19,1.85,2,1.85,1.89,42708,0
2013-02-20,1.89,1.89,1.89,1.89,2800,0
2013-02-21,1.85,2,1.85,2,1100,0
2013-02-22,1.95,2,1.85,2,4200,0
2013-02-25,1.96,1.96,1.84,1.88,27839,0
2013-02-26,1.94,1.96,1.94,1.96,500,0
2013-02-27,1.92,1.95,1.85,1.918,2300,0
2013-02-28,1.94,1.99,1.86,1.99,3000,0
2013-03-01,1.93,1.97,1.91,1.97,2600,0
2013-03-04,1.95,1.96,1.93,1.93,300,0
2013-03-05,1.89,1.95,1.86,1.94,11197,0
2013-03-06,1.91,1.97,1.87,1.88,10680,0
2013-03-07,1.88,1.98,1.88,1.98,9000,0
2013-03-08,1.93,2,1.92,2,13067,0
2013-03-12,1.99,2,1.91,2,4727,0
2013-03-13,1.94,1.99,1.94,1.99,200,0
2013-03-14,1.95,1.95,1.87,1.95,11117,0
2013-03-15,1.9,1.96,1.86,1.96,3730,0
2013-03-18,1.88,1.93,1.84,1.89,3550,0
2013-03-20,1.94,1.95,1.84,1.93,3580,0
2013-03-21,1.84,2.3761,1.84,2,35615,0
2013-03-22,1.8601,1.97,1.8601,1.96,1691,0
2013-03-25,1.9,1.91,1.85,1.9,5378,0
2013-03-26,1.89,2,1.82,1.99,22100,0
2013-03-27,1.91,1.94,1.84,1.89,1430,0
2013-03-28,1.82,1.9,1.82,1.9,26738,0
2013-04-01,1.83,1.9,1.83,1.9,200,0
2013-04-02,1.85,1.89,1.83,1.89,51079,0
2013-04-03,1.89,1.9,1.89,1.9,300,0
2013-04-04,1.89,1.89,1.88,1.88,440,0
2013-04-05,1.83,1.85,1.802,1.85,12300,0
2013-04-08,1.8001,1.9,1.8001,1.86,7847,0
2013-04-09,1.83,1.88,1.83,1.88,6239,0
2013-04-10,1.81,1.92,1.81,1.92,15941,0
2013-04-11,1.92,1.99,1.91,1.98,19550,0
2013-04-12,1.9,1.97,1.8501,1.97,19091,0
2013-04-15,1.9,1.9,1.83,1.874,1000,0
2013-04-16,1.82,1.9,1.8,1.89,1940,0
2013-04-17,1.9,2.37,1.87,2.18,137571,0
2013-04-18,2.19,2.25,1.91,1.91,36185,0
2013-04-19,2,2.19,1.9865,2.13,55808,0
2013-04-22,2.15,2.15,2.03,2.08,1061,0
2013-04-23,1.98,2.08,1.85,2,23230,0
2013-04-24,1.99,1.9999,1.964,1.964,940,0
2013-04-25,1.94,2.08,1.9,1.92,25090,0
2013-04-26,1.95,2.15,1.93,2.08,5830,0
2013-04-29,2.08,2.14,1.93,2.036,15583,0
2013-04-30,2.04,2.13,1.98,1.98,23860,0
2013-05-01,1.98,2,1.92,1.99,9142,0
2013-05-02,1.94,1.99,1.94,1.99,4900,0
2013-05-03,1.92,1.93,1.92,1.92,2950,0
2013-05-06,1.92,2.13,1.92,2.03,30397,0
2013-05-07,1.99,2,1.96,2,7800,0
2013-05-08,2,2,2,2,2000,0
2013-05-09,1.94,1.94,1.8601,1.8601,400,0
2013-05-13,1.89,1.89,1.79,1.86,28860,0
2013-05-14,1.81,1.96,1.62,1.95,14268,0
2013-05-15,1.86,1.87,1.82,1.87,10718,0
2013-05-16,1.82,1.84,1.81,1.82,12000,0
2013-05-17,1.81,1.82,1.8,1.82,3450,0
2013-05-20,1.74,1.82,1.74,1.82,3000,0
2013-05-21,1.82,1.92,1.8047,1.92,7750,0
2013-05-22,1.92,1.92,1.8201,1.89,1330,0
2013-05-23,1.8499,1.8499,1.83,1.83,416,0
2013-05-24,1.82,1.88,1.76,1.87,18800,0
2013-05-28,1.83,1.83,1.78,1.79,3200,0
2013-05-29,1.75,1.75,1.73,1.737,1930,0
2013-05-30,1.749,1.75,1.749,1.75,1478,0
2013-05-31,1.74,1.75,1.74,1.75,400,0
2013-06-03,1.75,1.75,1.7,1.74,9970,0
2013-06-04,1.8,2.05,1.71,1.81,175836,0
2013-06-05,1.7,1.76,1.7,1.76,9410,0
2013-06-06,1.76,1.77,1.71,1.76,28920,0
2013-06-07,1.74,1.76,1.62,1.72,24573,0
2013-06-10,1.7299,1.76,1.7299,1.76,5582,0
2013-06-11,1.73,1.75,1.71,1.75,6000,0
2013-06-12,1.74,1.74,1.6701,1.74,17390,0
2013-06-13,1.71,1.74,1.68,1.74,2300,0
2013-06-14,1.73,1.74,1.69,1.69,400,0
2013-06-17,1.66,1.73,1.65,1.66,4600,0
2013-06-18,1.66,1.7,1.65,1.7,2213,0
2013-06-19,1.68,1.68,1.63,1.67,7826,0
2013-06-20,1.63,1.67,1.63,1.65,1100,0
2013-06-21,1.6201,1.649,1.58,1.62,14082,0
2013-06-24,1.64,1.67,1.61,1.67,1100,0
2013-06-25,1.64,1.69,1.64,1.69,1150,0
2013-06-26,1.68,1.68,1.65,1.66,4895,0
2013-06-27,1.65,1.65,1.65,1.65,2500,0
2013-06-28,1.61,1.67,1.6,1.67,700,0
2013-07-01,1.62,1.65,1.6,1.65,5300,0
2013-07-02,1.63,1.63,1.63,1.63,101,0
2013-07-03,1.63,1.64,1.63,1.64,1673,0
2013-07-05,1.65,1.65,1.61,1.63,801,0
2013-07-08,1.61,1.64,1.61,1.64,435,0
2013-07-09,1.6,1.63,1.55,1.63,6551,0
2013-07-10,1.56,1.6,1.56,1.6,900,0
2013-07-11,1.6,1.61,1.5701,1.61,19550,0
2013-07-12,1.56,1.619,1.56,1.58,7750,0
2013-07-15,1.58,1.58,1.57,1.58,8600,0
2013-07-17,1.49,1.57,1.35,1.57,193259,0
2013-07-18,1.58,1.64,1.571,1.62,51616,0
2013-07-19,1.57,1.58,1.48,1.48,12176,0
2013-07-22,1.57,1.58,1.47,1.5,19024,0
2013-07-23,1.57,1.6,1.56,1.57,6934,0
2013-07-24,1.51,1.55,1.51,1.55,7400,0
2013-07-25,1.56,1.58,1.55,1.55,10020,0
2013-07-26,1.57,1.62,1.54,1.54,29207,0
2013-07-29,1.51,1.51,1.48,1.48,2536,0
2013-07-30,1.5,1.52,1.43,1.47,3800,0
2013-07-31,1.44,1.52,1.429,1.52,22190,0
2013-08-01,1.45,1.51,1.45,1.51,3800,0
2013-08-02,1.5,1.54,1.5,1.54,11300,0
2013-08-05,1.53,1.53,1.42,1.48,30630,0
2013-08-06,1.45,1.48,1.44,1.45,2355,0
2013-08-07,1.45,1.45,1.42,1.42,800,0
2013-08-08,1.48,1.48,1.41,1.429,75843,0
2013-08-09,1.47,1.583,1.42,1.556,9094,0
2013-08-12,1.5,1.56,1.42,1.5,10341,0
2013-08-13,1.47,1.47,1.4232,1.4232,32560,0
2013-08-14,1.41,1.61,1.35,1.35,24438,0
2013-08-15,1.37,1.5,1.36,1.5,39661,0
2013-08-16,1.45,1.49,1.39,1.42,25710,0
2013-08-19,1.57,1.57,1.4,1.44,17310,0
2013-08-20,1.45,1.5,1.4,1.46,25217,0
2013-08-21,1.4,1.43,1.39,1.42,41308,0
2013-08-22,1.44,1.44,1.36,1.4,42475,0
2013-08-23,1.43,1.43,1.4001,1.42,3474,0
2013-08-26,1.42,1.42,1.39,1.42,4600,0
2013-08-28,1.4,1.4,1.39,1.4,16855,0
2013-08-30,1.42,1.42,1.36,1.36,899,0
2013-09-03,1.36,1.42,1.35,1.42,5594,0
2013-09-04,1.37,1.37,1.36,1.36,14808,0
2013-09-05,1.35,1.42,1.35,1.41,8101,0
2013-09-06,1.36,1.42,1.338,1.42,7802,0
2013-09-09,1.36,1.4,1.33,1.39,119743,0
2013-09-10,1.38,1.38,1.35,1.36,19803,0
2013-09-11,1.35,1.35,1.3403,1.35,7485,0
2013-09-12,1.331,1.39,1.3,1.334,221538,0
2013-09-13,1.36,1.39,1.35,1.36,6912,0
2013-09-16,1.4,1.4,1.38,1.38,14145,0
2013-09-17,1.38,1.38,1.36,1.36,2300,0
2013-09-18,1.38,1.4,1.37,1.38,24406,0
2013-09-19,1.36,1.4,1.36,1.4,3413,0
2013-09-20,1.38,1.43,1.36,1.43,13262,0
2013-09-23,1.43,1.43,1.36,1.36,3161,0
2013-09-24,1.36,1.4,1.36,1.4,4300,0
2013-09-25,1.35,1.4,1.29,1.4,39483,0
2013-09-27,1.36,1.39,1.35,1.35,7100,0
2013-09-30,1.34,1.34,1.34,1.34,5200,0
2013-10-01,1.34,1.34,1.3,1.32,5300,0
2013-10-02,1.28,1.35,1.28,1.29,67900,0
2013-10-03,1.28,1.28,1.28,1.28,13400,0
2013-10-04,1.28,1.28,1.21,1.27,17900,0
2013-10-07,1.29,1.29,1.24,1.28,85800,0
2013-10-08,1.28,1.33,1.26,1.31,50600,0
2013-10-09,1.32,1.43,1.31,1.43,5978,0
2013-10-10,1.4,1.44,1.35,1.44,10000,0
2013-10-11,1.43,1.44,1.35,1.44,1000,0
2013-10-14,1.44,1.44,1.44,1.44,2136,0
2013-10-15,1.37,1.41,1.37,1.39,2558,0
2013-10-17,1.44,1.44,1.35,1.43,1400,0
2013-10-18,1.43,1.43,1.4,1.4,2300,0
2013-10-21,1.38,1.38,1.31,1.31,16000,0
2013-10-22,1.29,1.39,1.25,1.37,20700,0
2013-10-23,1.34,1.42,1.34,1.34,16900,0
2013-10-24,1.4,1.4,1.32,1.35,14000,0
2013-10-25,1.35,1.35,1.32,1.35,700,0
2013-10-28,1.34,1.35,1.31,1.32,6300,0
2013-10-29,1.31,1.32,1.3,1.3,10700,0
2013-10-30,1.3,1.41,1.3,1.4,91900,0
2013-10-31,1.3601,1.41,1.3601,1.41,1735,0
2013-11-01,1.42,1.5,1.35,1.48,45000,0
2013-11-04,1.5,1.674,1.4876,1.549,51140,0
2013-11-05,1.59,1.6,1.54,1.54,1400,0
2013-11-06,1.52,1.52,1.46,1.49,12400,0
2013-11-07,1.46,1.49,1.45,1.49,1300,0
2013-11-08,1.5,1.67,1.5,1.66,6400,0
2013-11-11,1.67,1.67,1.56,1.59,24338,0
2013-11-12,1.55,1.6,1.55,1.57,21500,0
2013-11-13,1.57,1.61,1.55,1.59,20000,0
2013-11-14,1.56,1.61,1.56,1.57,27200,0
2013-11-15,1.59,1.8,1.48,1.78,21300,0
2013-11-18,1.77,1.77,1.67,1.67,18800,0
2013-11-19,1.66,1.7,1.59,1.59,15000,0
2013-11-20,1.64,1.64,1.55,1.56,8500,0
2013-11-21,1.7,1.7,1.53,1.59,11900,0
2013-11-22,1.55,1.55,1.5,1.501,2682,0
2013-11-25,1.6,1.65,1.5,1.5,60300,0
2013-11-26,1.5,1.51,1.48,1.5,13500,0
2013-11-27,1.52,1.52,1.37,1.52,34700,0
2013-11-29,1.52,1.52,1.45,1.47,13146,0
2013-12-02,1.52,1.65,1.47,1.48,100400,0
2013-12-03,1.51,1.55,1.49,1.5,54200,0
2013-12-04,1.5,1.94,1.5,1.93,1041100,0
2013-12-05,1.88,1.89,1.7,1.7,155200,0
2013-12-06,1.75,1.85,1.7,1.71,44700,0
2013-12-09,1.78,1.8,1.71,1.78,32310,0
2013-12-10,1.8,1.89,1.79,1.89,48600,0
2013-12-11,1.93,2,1.8,1.89,54300,0
2013-12-12,1.73,1.94,1.7,1.85,40426,0
2013-12-13,1.85,1.91,1.74,1.87,37500,0
2013-12-16,1.91,1.9799,1.7399,1.87,32407,0
2013-12-17,1.82,1.95,1.82,1.9,20700,0
2013-12-18,1.83,1.9,1.8,1.88,2800,0
2013-12-19,1.83,1.86,1.8,1.81,39800,0
2013-12-20,1.86,1.86,1.73,1.73,37500,0
2013-12-23,1.82,1.82,1.74,1.81,2700,0
2013-12-24,1.75,1.84,1.73,1.785,19748,0
2013-12-26,1.8,1.83,1.72,1.75,11900,0
2013-12-27,1.79,1.85,1.67,1.75,100900,0
2013-12-30,1.68,1.75,1.65,1.65,49200,0
2013-12-31,1.72,1.73,1.64,1.7,35500,0
2014-01-02,1.65,1.84,1.65,1.84,42597,0
2014-01-03,1.84,2.06,1.84,1.98,50207,0
2014-01-06,2,2,1.83,1.84,8100,0
2014-01-07,1.94,1.95,1.81,1.83,23400,0
2014-01-08,2,2.35,1.95,2.08,755600,0
2014-01-09,2.04,2.2,1.87,2.13,157600,0
2014-01-10,2.09,2.19,2.09,2.15,69400,0
2014-01-13,2.1,2.15,1.95,1.96,60400,0
2014-01-14,2.15,2.15,1.98,2.03,21700,0
2014-01-15,2.07,2.14,1.95,2.04,10100,0
2014-01-16,2.0999,2.1,2.031,2.06,11100,0
2014-01-17,2.01,2.13,1.98,2.03,29200,0
2014-01-21,1.97,2.1,1.95,2.01,16400,0
2014-01-22,1.96,2.16,1.93,2.03,48200,0
2014-01-23,2.02,2.03,1.81,1.88,30100,0
2014-01-24,1.86,1.96,1.86,1.96,31991,0
2014-01-27,1.91,2,1.91,1.98,33300,0
2014-01-28,2.03,2.03,1.99,2.03,6369,0
2014-01-29,2.02,2.15,2.02,2.15,7400,0
2014-01-30,2.2,2.22,2.06,2.16,13200,0
2014-01-31,2.17,2.17,2.11,2.16,8700,0
2014-02-03,2.24,2.24,1.96,2.22,38474,0
2014-02-04,2.1,2.2,2.07,2.09,23848,0
2014-02-05,2.1,2.2,2.04,2.08,19259,0
2014-02-06,2.1401,2.19,2.0001,2.07,21573,0
2014-02-07,2.1,2.2,2.04,2.142,9700,0
2014-02-10,2.15,2.35,2.15,2.28,169015,0
2014-02-11,2.35,2.39,2.17,2.19,38454,0
2014-02-12,2.19,2.25,2.09,2.15,33140,0
2014-02-13,2.17,2.18,2.12,2.18,5405,0
2014-02-14,2.11,2.21,2.1,2.2,23905,0
2014-02-18,2.21,2.21,2.08,2.08,78897,0
2014-02-19,2.07,2.108,2.07,2.108,5620,0
2014-02-20,2.107,2.12,2.107,2.12,200,0
2014-02-21,2.11,2.24,2.11,2.2199,24542,0
2014-02-24,2.21,2.21,2.11,2.184,21120,0
2014-02-25,2.1,2.24,2.1,2.23,21072,0
2014-02-26,2.229,2.3599,2.226,2.33,22302,0
2014-02-27,2.33,2.38,2.3003,2.38,5076,0
2014-02-28,2.39,2.5,2.3,2.45,51086,0
2014-03-03,2.49,2.5,2.42,2.48,38676,0
2014-03-04,2.5,2.5,2.47,2.5,38458,0
2014-03-05,2.39,2.5,2.39,2.46,67241,0
2014-03-06,2.381,2.398,2.25,2.3,29167,0
2014-03-07,2.2525,2.35,2.2525,2.3,10169,0
2014-03-10,2.2512,2.3277,2.15,2.19,48125,0
2014-03-11,2.12,2.15,2.09,2.09,42173,0
2014-03-12,2.08,2.12,1.98,2.05,30323,0
2014-03-13,2.1,2.1,2.04,2.06,16853,0
2014-03-14,2.01,2.04,1.97,1.98,46371,0
2014-03-17,1.93,2,1.93,1.99,59410,0
2014-03-18,1.99,2.02,1.93,2.02,38629,0
2014-03-19,2.0501,2.0501,1.94,1.94,17578,0
2014-03-20,1.9,2.29,1.9,2.1,47213,0
2014-03-21,2.24,2.29,2.171,2.22,23892,0
2014-03-24,2.27,2.27,2.1,2.22,29832,0
2014-03-25,2.16,2.21,2.07,2.1,65945,0
2014-03-26,2.05,2.2,2.03,2.1,14900,0
2014-03-27,2.21,2.21,2.09,2.14,1117,0
2014-03-28,2.19,2.19,2.05,2.125,9301,0
2014-03-31,2.069,2.17,2.012,2.17,131828,0
2014-04-01,2.19,2.21,2.08,2.08,10442,0
2014-04-02,2.04,2.2099,2.04,2.15,6542,0
2014-04-03,2.08,2.15,2.06,2.12,9842,0
2014-04-04,2.1,2.19,2.04,2.19,10930,0
2014-04-07,2.1,2.2,2,2.06,27490,0
2014-04-08,2.06,2.16,2.06,2.08,3888,0
2014-04-09,2.05,2.164,2.05,2.1,5665,0
2014-04-10,2.1699,2.1699,2.1,2.11,201065,0
2014-04-11,2.0908,2.18,2.0908,2.11,9586,0
2014-04-14,2.15,2.15,2.07,2.13,6033,0
2014-04-15,2.14,2.14,2.09,2.14,36930,0
2014-04-16,2.16,2.2,2.13,2.16,13713,0
2014-04-17,2.2,2.2,2.11,2.1996,12514,0
2014-04-21,2.11,2.23,2.1,2.18,32664,0
2014-04-22,2.21,2.29,2.21,2.29,60172,0
2014-04-23,2.24,2.3,2.2,2.2899,8630,0
2014-04-24,2.2001,2.29,2.1604,2.25,6951,0
2014-04-25,2.2,2.2,2.19,2.2,1600,0
2014-04-28,2.11,2.28,2.1,2.2,6808,0
2014-04-29,2.1601,2.28,2.1601,2.28,12827,0
2014-04-30,2.2647,2.28,2.2647,2.28,3331,0
2014-05-01,2.28,2.28,2.28,2.28,100,0
2014-05-02,2.24,2.3,2.2,2.3,8450,0
2014-05-05,2.25,2.33,2.1605,2.21,13650,0
2014-05-06,2.19,2.2,2.17,2.1744,2779,0
2014-05-07,2.2,2.33,2.121,2.2,29278,0
2014-05-08,2.22,2.25,2.08,2.15,15276,0
2014-05-09,2.0817,2.186,2.0817,2.17,9397,0
2014-05-12,2.17,2.18,2.0868,2.14,10272,0
2014-05-13,2.16,2.205,2.09,2.15,24646,0
2014-05-14,2.1799,2.1799,2.1799,2.1799,379,0
2014-05-16,2.14,2.14,2.1,2.12,10432,0
2014-05-19,2.0804,2.14,2.0804,2.14,1720,0
2014-05-20,2.08,2.16,2.07,2.16,19187,0
2014-05-21,2.11,2.1299,2.07,2.07,8100,0
2014-05-22,2.26,2.26,2.08,2.25,1800,0
2014-05-23,2.17,2.24,2.12,2.2,16466,0
2014-05-27,2.25,2.26,2.17,2.17,1850,0
2014-05-29,2.15,2.17,2.08,2.11,30359,0
2014-05-30,2.12,2.18,2.08,2.12,13358,0
2014-06-02,2.07,2.19,2.07,2.09,7309,0
2014-06-04,2.07,2.1,2.0664,2.1,1957,0
2014-06-05,2.06,2.14,2.01,2.14,13147,0
2014-06-06,2.04,2.26,2.02,2.05,21700,0
2014-06-09,2.06,2.16,1.94,1.95,36736,0
2014-06-10,1.95,1.95,1.8,1.88,62600,0
2014-06-11,1.83,1.95,1.83,1.86,20801,0
2014-06-12,1.81,1.95,1.81,1.91,12886,0
2014-06-13,1.89,2.12,1.89,1.97,46912,0
2014-06-16,2.03,2.0382,1.84,1.93,3670,0
2014-06-17,1.91,2.2,1.84,2.04,64743,0
2014-06-18,2.06,2.06,1.98,2.05,19162,0
2014-06-19,1.98,2.07,1.97,2.045,8873,0
2014-06-20,2.019,2.1,1.9901,2.08,9362,0
2014-06-23,1.98,2.09,1.98,2.04,21607,0
2014-06-24,2.1,2.1,1.99,1.99,6285,0
2014-06-25,1.97,1.97,1.952,1.952,3617,0
2014-06-27,2,2,2,2,4389,0
2014-06-30,2.07,2.07,1.93,2.01,7075,0
2014-07-01,2.03,2.05,1.98,1.98,8566,0
2014-07-02,1.99,2.05,1.99,2,3700,0
2014-07-03,1.9801,2,1.9801,2,3680,0
2014-07-07,1.95,2.04,1.92,1.98,12055,0
2014-07-08,1.97,1.99,1.962,1.99,304,0
2014-07-09,1.99,2,1.94,1.98,9552,0
2014-07-10,1.98,1.99,1.92,1.99,14359,0
2014-07-14,2.06,2.06,1.9999,2,3756,0
2014-07-15,1.93,1.95,1.82,1.94,21601,0
2014-07-16,1.92,2.01,1.85,1.92,73586,0
2014-07-17,1.91,2,1.86,1.93,12967,0
2014-07-18,1.89,1.98,1.853,1.97,11828,0
2014-07-21,2,2,1.903,1.99,23664,0
2014-07-22,1.8701,1.99,1.8701,1.92,4639,0
2014-07-23,1.925,1.925,1.82,1.845,12920,0
2014-07-24,1.82,1.9127,1.81,1.87,4363,0
2014-07-25,1.87,1.8799,1.8,1.85,16630,0
2014-07-28,1.823,1.85,1.783,1.85,13421,0
2014-07-29,1.8,1.99,1.78,1.88,61010,0
2014-07-30,1.8821,1.9,1.858,1.89,1060,0
2014-07-31,1.85,1.9,1.8199,1.89,5535,0
2014-08-01,1.81,1.9,1.61,1.65,66335,0
2014-08-04,1.65,1.7134,1.59,1.59,49415,0
2014-08-05,1.66,1.6664,1.59,1.6,5775,0
2014-08-06,1.699,1.699,1.63,1.63,12420,0
2014-08-07,1.7,1.72,1.57,1.57,46066,0
2014-08-08,1.53,1.64,1.5299,1.55,27650,0
2014-08-11,1.595,1.629,1.53,1.6,40885,0
2014-08-12,1.63,1.78,1.6,1.65,49660,0
2014-08-13,1.6,1.7,1.49,1.57,20975,0
2014-08-14,1.55,1.57,1.37,1.45,187251,0
2014-08-15,1.5,1.56,1.45,1.45,17425,0
2014-08-18,1.43,1.57,1.43,1.47,44974,0
2014-08-19,1.47,1.66,1.47,1.48,171857,0
2014-08-20,1.62,1.65,1.56,1.57,47558,0
2014-08-21,1.59,1.61,1.55,1.57,38520,0
2014-08-22,1.6,1.65,1.5,1.53,57392,0
2014-08-25,1.61,1.62,1.55,1.55,71890,0
2014-08-26,1.54,1.6,1.53,1.54,92011,0
2014-08-27,1.59,1.597,1.56,1.56,25600,0
2014-08-28,1.5,1.56,1.5,1.54,7278,0
2014-08-29,1.57,1.638,1.55,1.59,25766,0
2014-09-02,1.57,1.587,1.46,1.52,42750,0
2014-09-03,1.54,1.57,1.52,1.57,30609,0
2014-09-04,1.54,1.57,1.52,1.55,15915,0
2014-09-05,1.55,1.56,1.55,1.55,89746,0
2014-09-08,1.58,1.6599,1.56,1.65,270712,0
2014-09-09,1.62,1.65,1.5,1.54,353678,0
2014-09-10,1.55,1.6,1.55,1.56,14172,0
2014-09-11,1.58,1.58,1.55,1.55,2588,0
2014-09-12,1.55,1.57,1.54,1.54,3560,0
2014-09-15,1.6,1.65,1.59,1.62,111715,0
2014-09-16,1.6,1.7,1.6,1.68,24660,0
2014-09-17,1.62,1.7,1.62,1.65,25262,0
2014-09-18,1.65,1.7,1.65,1.6701,17398,0
2014-09-19,1.66,1.715,1.64,1.7,15141,0
2014-09-22,1.65,1.677,1.6,1.67,206670,0
2014-09-23,1.7,1.88,1.68,1.88,87135,0
2014-09-24,1.87,1.8835,1.7501,1.8835,13675,0
2014-09-25,1.87,1.87,1.75,1.86,8794,0
2014-09-26,1.86,1.86,1.74,1.74,2407,0
2014-09-29,1.85,1.98,1.85,1.94,30755,0
2014-09-30,1.94,1.98,1.85,1.94,23344,0
2014-10-01,1.81,1.98,1.791,1.94,4010,0
2014-10-02,1.91,1.93,1.86,1.93,1110,0
2014-10-03,1.98,1.98,1.96,1.96,15553,0
2014-10-07,1.94,1.94,1.9,1.91,9614,0
2014-10-08,1.78,1.96,1.78,1.8996,11413,0
2014-10-09,1.8,1.96,1.73,1.89,43155,0
2014-10-10,1.75,1.88,1.62,1.74,38849,0
2014-10-13,1.7,1.74,1.7,1.74,37379,0
2014-10-14,1.67,1.81,1.67,1.67,23739,0
2014-10-15,1.67,1.81,1.57,1.77,105207,0
2014-10-16,1.78,1.84,1.72,1.72,8000,0
2014-10-17,1.85,1.87,1.68,1.68,19045,0
2014-10-20,1.76,1.83,1.72,1.735,38094,0
2014-10-21,1.75,1.81,1.72,1.73,9666,0
2014-10-22,1.75,1.75,1.65,1.65,431,0
2014-10-23,1.6632,1.7,1.6,1.6666,9831,0
2014-10-24,1.66,1.81,1.65,1.76,24230,0
2014-10-27,1.74,1.85,1.67,1.8,23240,0
2014-10-28,1.74,1.74,1.66,1.72,25492,0
2014-10-29,1.75,1.75,1.65,1.6732,31940,0
2014-10-30,1.73,1.79,1.68,1.7,11729,0
2014-10-31,1.73,1.77,1.63,1.71,8444,0
2014-11-03,1.7,1.81,1.64,1.72,18000,0
2014-11-04,1.68,1.8,1.65,1.68,11412,0
2014-11-05,1.67,1.75,1.61,1.73,70049,0
2014-11-06,1.74,1.75,1.74,1.75,500,0
2014-11-07,1.65,1.75,1.63,1.74,7120,0
2014-11-10,1.74,1.74,1.64,1.7,9588,0
2014-11-11,1.66,1.7,1.5608,1.7,16916,0
2014-11-12,1.66,1.68,1.65,1.66,4300,0
2014-11-13,1.67,1.67,1.5,1.55,76508,0
2014-11-14,1.59,1.7001,1.59,1.68,44545,0
2014-11-17,1.6301,1.86,1.6301,1.76,19297,0
2014-11-18,1.8236,1.8236,1.7001,1.75,16146,0
2014-11-19,1.78,1.82,1.75,1.81,19285,0
2014-11-20,1.86,1.86,1.84,1.84,5496,0
2014-11-21,1.8501,1.851,1.81,1.85,5496,0
2014-11-24,1.79,1.84,1.79,1.83,3360,0
2014-11-25,1.71,1.9,1.69,1.9,6900,0
2014-11-26,1.82,1.85,1.718,1.83,14900,0
2014-11-28,1.74,1.837,1.7,1.83,21030,0
2014-12-01,1.77,1.78,1.75,1.7501,4500,0
2014-12-02,1.77,1.829,1.77,1.78,12721,0
2014-12-03,1.79,1.91,1.78,1.85,27098,0
2014-12-04,1.8001,1.87,1.731,1.77,12240,0
2014-12-05,1.77,1.83,1.77,1.83,11253,0
2014-12-08,1.79,1.84,1.79,1.81,9262,0
2014-12-09,1.82,1.89,1.82,1.89,4621,0
2014-12-10,1.83,1.89,1.73,1.8,31000,0
2014-12-11,1.87,1.9099,1.8001,1.8001,24274,0
2014-12-12,1.87,1.91,1.7644,1.7728,7226,0
2014-12-15,1.75,1.79,1.75,1.78,10327,0
2014-12-16,1.73,1.8,1.73,1.7797,3500,0
2014-12-17,1.81,1.8506,1.74,1.74,4899,0
2014-12-18,1.85,1.85,1.78,1.8,19769,0
2014-12-19,1.84,1.92,1.8201,1.92,23328,0
2014-12-22,1.8662,1.9,1.5689,1.78,24117,0
2014-12-23,1.76,1.76,1.6,1.75,16235,0
2014-12-24,1.68,1.68,1.656,1.656,1202,0
2014-12-26,1.62,1.68,1.62,1.68,651,0
2014-12-29,1.57,1.687,1.54,1.6856,33496,0
2014-12-30,1.65,1.76,1.65,1.67,15242,0
2014-12-31,1.58,1.69,1.58,1.65,27608,0
2015-01-02,1.65,1.71,1.52,1.68,23479,0
2015-01-05,1.67,1.67,1.558,1.61,5392,0
2015-01-06,1.66,1.73,1.66,1.73,13185,0
2015-01-07,1.8,1.92,1.741,1.84,2673,0
2015-01-08,1.8399,1.8399,1.6,1.69,20515,0
2015-01-09,1.67,1.68,1.57,1.6,50414,0
2015-01-12,1.6,1.62,1.6,1.61,4734,0
2015-01-13,1.66,1.71,1.61,1.7,34016,0
2015-01-14,1.65,1.7,1.65,1.7,1606,0
2015-01-15,1.69,1.78,1.6596,1.7,54262,0
2015-01-16,1.6982,1.6982,1.6,1.65,10194,0
2015-01-20,1.6099,1.65,1.6001,1.63,11248,0
2015-01-21,1.6,1.63,1.5853,1.63,152745,0
2015-01-22,1.62,1.62,1.53,1.6,190516,0
2015-01-23,1.59,1.6,1.55,1.55,9545,0
2015-01-26,1.6,1.63,1.55,1.57,3816,0
2015-01-27,1.56,1.62,1.55,1.62,8300,0
2015-01-28,1.56,1.6,1.54,1.55,137586,0
2015-01-29,1.55,1.58,1.55,1.55,13103,0
2015-01-30,1.55,1.58,1.55,1.56,10700,0
2015-02-02,1.55,1.575,1.53,1.56,40924,0
2015-02-03,1.56,1.6,1.55,1.55,7860,0
2015-02-04,1.57,1.59,1.57,1.57,3700,0
2015-02-05,1.55,1.55,1.3401,1.38,187510,0
2015-02-06,1.36,1.4,1.34,1.35,81141,0
2015-02-09,1.31,1.3555,1.29,1.29,59150,0
2015-02-10,1.26,1.35,1.25,1.35,39600,0
2015-02-11,1.4,1.41,1.16,1.29,2330203,0
2015-02-12,1.29,1.39,1.27,1.37,721083,0
2015-02-13,1.41,1.43,1.32,1.36,114913,0
2015-02-17,1.39,1.43,1.38,1.38,148265,0
2015-02-18,1.37,1.41,1.33,1.4,110310,0
2015-02-19,1.4,1.42,1.37,1.39,155433,0
2015-02-20,1.42,1.43,1.29,1.36,215459,0
2015-02-23,1.37,1.4,1.36,1.39,70926,0
2015-02-24,1.36,1.41,1.3,1.38,53539,0
2015-02-25,1.36,1.4,1.34,1.36,96902,0
2015-02-26,1.38,1.39,1.27,1.27,70439,0
2015-02-27,1.32,1.34,1.26,1.29,70242,0
2015-03-02,1.3,1.34,1.28,1.29,113600,0
2015-03-03,1.29,1.32,1.26,1.26,68200,0
2015-03-04,1.31,1.34,1.27,1.34,114200,0
2015-03-05,1.37,1.4,1.3,1.37,82800,0
2015-03-06,1.39,1.39,1.32,1.35,114900,0
2015-03-09,1.36,1.36,1.3,1.3,94300,0
2015-03-10,1.3,1.31,1.28,1.29,43500,0
2015-03-11,1.28,1.32,1.26,1.26,19700,0
2015-03-12,1.27,1.3,1.26,1.26,16600,0
2015-03-13,1.27,1.3,1.23,1.29,76900,0
2015-03-16,1.35,1.4,1.29,1.31,89100,0
2015-03-17,1.31,1.38,1.31,1.34,137800,0
2015-03-18,1.32,1.36,1.3,1.3,51500,0
2015-03-19,1.31,1.36,1.28,1.28,136400,0
2015-03-20,1.28,1.38,1.28,1.38,143600,0
2015-03-23,1.33,1.36,1.3,1.3,90000,0
2015-03-24,1.32,1.35,1.32,1.32,11900,0
2015-03-25,1.32,1.33,1.3,1.3,17100,0
2015-03-26,1.3,1.34,1.3,1.33,27800,0
2015-03-27,1.31,1.37,1.31,1.37,139500,0
2015-03-30,1.37,1.37,1.29,1.32,79800,0
2015-03-31,1.35,1.35,1.32,1.335,25898,0
2015-04-01,1.33,1.35,1.32,1.32,48000,0
2015-04-02,1.33,1.34,1.31,1.33,12200,0
2015-04-06,1.3,1.35,1.3,1.32,16300,0
2015-04-07,1.34,1.3401,1.31,1.32,22023,0
2015-04-08,1.33,1.33,1.3,1.3,30900,0
2015-04-09,1.3,1.311,1.21,1.27,255403,0
2015-04-10,1.28,1.3,1.28,1.3,9800,0
2015-04-13,1.3,1.33,1.3,1.33,43200,0
2015-04-14,1.33,1.46,1.32,1.37,509000,0
2015-04-15,1.38,1.41,1.28,1.28,235787,0
2015-04-16,1.31,1.31,1.28,1.2855,7922,0
2015-04-17,1.31,1.33,1.28,1.33,100000,0
2015-04-20,1.35,1.35,1.31,1.3199,22068,0
2015-04-21,1.32,1.32,1.3,1.3,15289,0
2015-04-22,1.3118,1.3118,1.3,1.3,31445,0
2015-04-23,1.32,1.33,1.29,1.3,124800,0
2015-04-24,1.33,1.34,1.3,1.3,15310,0
2015-04-27,1.31,1.32,1.28,1.28,113500,0
2015-04-28,1.28,1.31,1.28,1.29,38514,0
2015-04-29,1.3,1.31,1.28,1.28,147500,0
2015-04-30,1.34,1.34,1.28,1.28,29000,0
2015-05-01,1.3,1.34,1.28,1.34,66300,0
2015-05-04,1.34,1.34,1.32,1.32,15700,0
2015-05-05,1.32,1.32,1.3,1.3,67100,0
2015-05-06,1.34,1.35,1.3,1.3,25180,0
2015-05-07,1.28,1.32,1.2728,1.31,4255,0
2015-05-08,1.34,1.34,1.21,1.32,52200,0
2015-05-11,1.32,1.32,1.28,1.31,2100,0
2015-05-12,1.2701,1.33,1.2701,1.33,12466,0
2015-05-13,1.3,1.33,1.0911,1.25,95195,0
2015-05-14,1.22,1.29,1.22,1.26,88200,0
2015-05-15,1.25,1.31,1.25,1.26,18732,0
2015-05-18,1.28,1.31,1.25,1.28,17344,0
2015-05-19,1.28,1.29,1.24,1.24,4009,0
2015-05-20,1.26,1.32,1.25,1.32,29100,0
2015-05-21,1.3,1.32,1.26,1.3,38600,0
2015-05-22,1.27,1.32,1.27,1.32,8200,0
2015-05-26,1.27,1.31,1.27,1.29,23400,0
2015-05-27,1.26,1.3,1.25,1.26,41900,0
2015-05-28,1.24,1.29,1.24,1.26,27900,0
2015-05-29,1.26,1.31,1.25,1.3,62800,0
2015-06-01,1.3,1.33,1.3,1.3,48634,0
2015-06-02,1.3,1.33,1.3,1.32,69286,0
2015-06-03,1.31,1.34,1.31,1.34,6900,0
2015-06-04,1.34,1.34,1.3,1.3,12800,0
2015-06-05,1.32,1.34,1.31,1.33,6700,0
2015-06-08,1.33,1.34,1.3,1.32,3400,0
2015-06-09,1.33,1.33,1.29,1.33,97678,0
2015-06-10,1.3,1.33,1.29,1.32,17323,0
2015-06-11,1.32,1.33,1.28,1.28,4555,0
2015-06-12,1.3,1.32,1.28,1.3,6600,0
2015-06-15,1.29,1.32,1.27,1.31,17500,0
2015-06-16,1.3,1.32,1.3,1.32,18500,0
2015-06-17,1.32,1.32,1.3,1.31,8800,0
2015-06-18,1.3,1.31,1.26,1.29,10700,0
2015-06-19,1.29,1.29,1.2,1.2,20900,0
2015-06-22,1.25,1.3,1.21,1.29,56300,0
2015-06-23,1.31,1.31,1.25,1.28,50800,0
2015-06-24,1.29,1.32,1.29,1.31,24800,0
2015-06-25,1.31,1.31,1.28,1.3,25300,0
2015-06-26,1.27,1.31,1.25,1.29,13700,0
2015-06-29,1.25,1.26,1.17,1.24,58200,0
2015-06-30,1.24,1.29,1.24,1.28,35224,0
2015-07-01,1.28,1.3,1.28,1.3,41100,0
2015-07-02,1.29,1.31,1.28,1.31,32600,0
2015-07-06,1.31,1.31,1.25,1.29,22500,0
2015-07-07,1.27,1.29,1.23,1.25,16400,0
2015-07-08,1.24,1.26,1.23,1.23,4500,0
2015-07-09,1.27,1.29,1.27,1.28,18200,0
2015-07-10,1.27,1.27,1.24,1.24,58100,0
2015-07-13,1.19,1.28,1.19,1.28,43300,0
2015-07-14,1.29,1.3,1.29,1.2984,22309,0
2015-07-15,1.3,1.3,1.2885,1.3,26369,0
2015-07-16,1.3,1.3,1.25,1.29,35000,0
2015-07-17,1.28,1.29,1.22,1.28,40500,0
2015-07-20,1.25,1.29,1.22,1.27,10500,0
2015-07-21,1.25,1.27,1.22,1.23,14300,0
2015-07-22,1.27,1.27,1.22,1.22,41000,0
2015-07-23,1.22,1.25,1.19,1.2,59400,0
2015-07-24,1.21,1.22,1.14,1.2,97900,0
2015-07-27,1.18,1.24,1.02,1.22,43200,0
2015-07-28,1.2,1.21,1.15,1.16,13300,0
2015-07-29,1.2,1.2,1.1,1.11,14300,0
2015-07-30,1.11,1.13,1.07,1.07,13700,0
2015-07-31,1.03,1.11,1.03,1.08,106900,0
2015-08-03,1.029,1.1,1.015,1.0164,91313,0
2015-08-04,1.05,1.07,1.03,1.04,38200,0
2015-08-05,1.07,1.28,1.03,1.06,134000,0
2015-08-06,1.05,1.15,1.05,1.1,24689,0
2015-08-07,1.06,1.13,1.06,1.11,25500,0
2015-08-10,1.11,1.15,1.1,1.15,40700,0
2015-08-11,1.15,1.15,1.07,1.13,22650,0
2015-08-12,1.1,1.14,1.1,1.12,3000,0
2015-08-13,1.14,1.17,1.05,1.12,104900,0
2015-08-14,1.1,1.16,1.09,1.12,49400,0
2015-08-17,1.08,1.14,1.08,1.1,33000,0
2015-08-18,1.14,1.18,1.11,1.11,43800,0
2015-08-19,1.15,1.17,1.09,1.11,217200,0
2015-08-20,1.05,1.12,1.05,1.09,35200,0
2015-08-21,1.11,1.11,1.07,1.09,11000,0
2015-08-24,1.07,1.1,1.05,1.08,52213,0
2015-08-25,1.08,1.14,1.08,1.14,65400,0
2015-08-26,1.12,1.15,1.1,1.11,17000,0
2015-08-27,1.11,1.15,1.11,1.13,18200,0
2015-08-28,1.13,1.21,1.13,1.13,257800,0
2015-08-31,1.17,1.17,1.1,1.17,41800,0
2015-09-01,1.12,1.21,1.12,1.17,50200,0
2015-09-02,1.17,1.19,1.17,1.18,8900,0
2015-09-03,1.24,1.24,1.16,1.16,161500,0
2015-09-04,1.17,1.21,1.17,1.18,16500,0
2015-09-08,1.2,1.22,1.16,1.21,22200,0
2015-09-09,1.18,1.23,1.13,1.14,73900,0
2015-09-10,1.16,1.2,1.14,1.15,39998,0
2015-09-11,1.15,1.15,1.1,1.12,99100,0
2015-09-14,1.14,1.14,1.11,1.11,1700,0
2015-09-15,1.14,1.15,1.11,1.15,5300,0
2015-09-16,1.17,1.27,1.17,1.23,66300,0
2015-09-17,1.24,1.3,1.22,1.24,6242,0
2015-09-18,1.27,1.3,1.25,1.3,55300,0
2015-09-21,1.26,1.3,1.26,1.27,22600,0
2015-09-22,1.26,1.3,1.22,1.25,29900,0
2015-09-23,1.25,1.3,1.22,1.25,25086,0
2015-09-24,1.29,1.29,1.22,1.23,14605,0
2015-09-25,1.22,1.29,1.22,1.29,14300,0
2015-09-28,1.25,1.29,1.19,1.23,35472,0
2015-09-29,1.22,1.27,1.22,1.25,12400,0
2015-09-30,1.25,1.29,1.18,1.25,30800,0
2015-10-01,1.25,1.25,1.18,1.21,28400,0
2015-10-02,1.19,1.22,1.13,1.22,29300,0
2015-10-05,1.21,1.3,1.16,1.2,27185,0
2015-10-06,1.3,1.3,1.17,1.29,4900,0
2015-10-07,1.27,1.28,1.21,1.22,5249,0
2015-10-08,1.25,1.29,1.2,1.21,13300,0
2015-10-09,1.21,1.29,1.2,1.29,13800,0
2015-10-12,1.24,1.29,1.24,1.2594,703,0
2015-10-13,1.29,1.29,1.22,1.22,7200,0
2015-10-14,1.28,1.28,1.18,1.18,18000,0
2015-10-15,1.22,1.24,1.19,1.23,5600,0
2015-10-16,1.23,1.25,1.18,1.24,21900,0
2015-10-19,1.21,1.25,1.1807,1.25,10593,0
2015-10-20,1.21,1.24,1.17,1.21,5200,0
2015-10-21,1.17,1.21,1.14,1.21,14900,0
2015-10-22,1.17,1.21,1.17,1.21,13800,0
2015-10-23,1.23,1.23,1.17,1.21,5500,0
2015-10-26,1.2,1.22,1.18,1.19,12000,0
2015-10-27,1.18,1.2,1.18,1.18,1500,0
2015-10-28,1.18,1.22,1.17,1.2,37800,0
2015-10-29,1.2,1.3,1.18,1.2,51300,0
2015-10-30,1.18,1.2,1.17,1.18,19000,0
2015-11-02,1.19,1.2,1.17,1.18,33319,0
2015-11-03,1.18,1.26,1.17,1.21,178700,0
2015-11-04,1.21,1.27,1.21,1.2206,173965,0
2015-11-05,1.2,1.27,1.17,1.23,78600,0
2015-11-06,1.18,1.25,1.18,1.21,24500,0
2015-11-09,1.2,1.25,1.2,1.25,25093,0
2015-11-10,1.25,1.27,1.23,1.23,89600,0
2015-11-11,1.25,1.25,1.21,1.21,11800,0
2015-11-12,1.3,1.3,1.26,1.27,87400,0
2015-11-13,1.24,1.27,1.24,1.27,12000,0
2015-11-16,1.27,1.36,1.27,1.3,121900,0
2015-11-17,1.3,1.33,1.29,1.31,53700,0
2015-11-18,1.35,1.35,1.28,1.33,73600,0
2015-11-19,1.35,1.55,1.35,1.51,142900,0
2015-11-20,1.52,1.75,1.52,1.61,152200,0
2015-11-23,1.68,1.92,1.6,1.76,224100,0
2015-11-24,1.82,1.98,1.71,1.76,119400,0
2015-11-25,1.83,1.88,1.61,1.72,148300,0
2015-11-27,1.74,1.75,1.65,1.73,15700,0
2015-11-30,1.73,1.8,1.66,1.74,106000,0
2015-12-01,1.77,1.77,1.64,1.665,58310,0
2015-12-02,1.72,1.73,1.65,1.67,26158,0
2015-12-03,1.73,1.74,1.6,1.6,34795,0
2015-12-04,1.66,1.72,1.6,1.66,45000,0
2015-12-07,1.61,1.68,1.55,1.56,26400,0
2015-12-08,1.6,1.66,1.56,1.57,30093,0
2015-12-09,1.6,1.63,1.55,1.55,23700,0
2015-12-10,1.6,1.6,1.5,1.53,10200,0
2015-12-11,1.51,1.62,1.38,1.43,43900,0
2015-12-14,1.4673,1.4673,1.37,1.43,132833,0
2015-12-15,1.56,1.57,1.46,1.55,16300,0
2015-12-16,1.46,1.66,1.46,1.6,35900,0
2015-12-17,1.48,1.64,1.48,1.64,11100,0
2015-12-18,1.58,1.64,1.55,1.62,8100,0
2015-12-21,1.63,1.65,1.6,1.6,1600,0
2015-12-22,1.6,1.63,1.55,1.59,22650,0
2015-12-23,1.56,1.7,1.55,1.7,64600,0
2015-12-24,1.67,1.69,1.67,1.678,1036,0
2015-12-28,1.69,1.73,1.69,1.69,34842,0
2015-12-29,1.7,1.7,1.641,1.7,17577,0
2015-12-30,1.6701,1.7,1.67,1.7,6305,0
2015-12-31,1.69,1.77,1.63,1.77,42580,0
2016-01-04,1.8,1.85,1.6401,1.79,51604,0
2016-01-05,1.77,1.795,1.77,1.795,2554,0
2016-01-06,1.8,1.8,1.6817,1.78,13332,0
2016-01-07,1.64,1.79,1.57,1.64,63744,0
2016-01-08,1.69,1.76,1.66,1.66,11819,0
2016-01-11,1.7,1.7,1.668,1.67,20670,0
2016-01-12,1.66,1.7501,1.66,1.72,21324,0
2016-01-13,1.75,1.75,1.68,1.69,13901,0
2016-01-14,1.69,1.74,1.55,1.74,61948,0
2016-01-15,1.66,1.7,1.59,1.68,38317,0
2016-01-19,1.68,1.68,1.6,1.65,9200,0
2016-01-20,1.66,1.7,1.62,1.7,12500,0
2016-01-21,1.67,1.72,1.67,1.67,8250,0
2016-01-22,1.66,1.7,1.65,1.65,42664,0
2016-01-25,1.65,1.7,1.65,1.67,1650,0
2016-01-26,1.67,1.7,1.67,1.68,8686,0
2016-01-27,1.699,1.7,1.68,1.7,9000,0
2016-01-28,1.6956,1.7,1.68,1.6816,8550,0
2016-01-29,1.69,1.73,1.682,1.6968,28150,0
2016-02-01,1.67,1.68,1.65,1.68,10461,0
2016-02-02,1.6588,1.68,1.6499,1.68,1852,0
2016-02-03,1.68,1.7,1.63,1.67,20665,0
2016-02-04,1.647,1.67,1.6401,1.67,13335,0
2016-02-05,1.65,1.65,1.57,1.64,26640,0
2016-02-08,1.6,1.613,1.57,1.57,925,0
2016-02-09,1.5201,1.58,1.5201,1.58,3081,0
2016-02-10,1.577,1.58,1.56,1.58,2600,0
2016-02-11,1.5698,1.58,1.56,1.58,10800,0
2016-02-12,1.56,1.64,1.56,1.64,25235,0
2016-02-16,1.62,1.65,1.59,1.64,31005,0
2016-02-17,1.649,1.7,1.644,1.69,29488,0
2016-02-18,1.6998,1.7,1.6609,1.7,16535,0
2016-02-19,1.6464,1.68,1.64,1.64,9268,0
2016-02-22,1.649,1.65,1.5801,1.6,43071,0
2016-02-23,1.596,1.6,1.58,1.5985,12500,0
2016-02-24,1.6,1.62,1.6,1.62,6373,0
2016-02-25,1.64,1.7,1.6201,1.65,61000,0
2016-02-26,1.62,1.65,1.62,1.65,17126,0
2016-02-29,1.65,1.65,1.61,1.61,9902,0
2016-03-01,1.6467,1.65,1.59,1.64,13875,0
2016-03-02,1.6364,1.65,1.58,1.6,3700,0
2016-03-03,1.6,1.6,1.59,1.59,14607,0
2016-03-04,1.6,1.67,1.59,1.67,20064,0
2016-03-07,1.64,1.7,1.55,1.55,18151,0
2016-03-08,1.57,1.6,1.57,1.57,12936,0
2016-03-09,1.6,1.6,1.57,1.59,4760,0
2016-03-10,1.6,1.6,1.52,1.57,55905,0
2016-03-11,1.56,1.6,1.54,1.54,4616,0
2016-03-14,1.585,1.6,1.5745,1.6,55736,0
2016-03-15,1.5999,1.65,1.59,1.65,63368,0
2016-03-16,1.647,1.65,1.58,1.595,58165,0
2016-03-17,1.6,1.6,1.53,1.56,12503,0
2016-03-18,1.53,1.59,1.52,1.54,1719,0
2016-03-21,1.54,1.55,1.53,1.54,5313,0
2016-03-22,1.55,1.58,1.528,1.58,9077,0
2016-03-23,1.55,1.55,1.55,1.55,312,0
2016-03-24,1.54,1.55,1.508,1.55,17455,0
2016-03-28,1.55,1.55,1.4701,1.5,37863,0
2016-03-29,1.4999,1.5,1.45,1.45,6197,0
2016-03-30,1.4515,1.48,1.45,1.48,6873,0
2016-03-31,1.48,1.5,1.414,1.42,45047,0
2016-04-01,1.428,1.5,1.428,1.43,64720,0
2016-04-04,1.49,1.77,1.49,1.67,28735,0
2016-04-05,1.6699,1.68,1.65,1.65,25322,0
2016-04-06,1.65,1.78,1.65,1.74,71211,0
2016-04-07,1.72,1.95,1.69,1.85,110769,0
2016-04-08,1.85,1.9,1.8,1.9,34247,0
2016-04-11,1.9,1.95,1.9,1.94,49930,0
2016-04-12,1.94,2.03,1.9354,1.99,113307,0
2016-04-13,1.99,1.99,1.68,1.91,40667,0
2016-04-14,1.93,1.99,1.93,1.97,57454,0
2016-04-15,1.99,2,1.95,1.95,28350,0
2016-04-18,1.91,1.99,1.79,1.93,53795,0
2016-04-19,1.9199,1.97,1.9,1.946,71979,0
2016-04-20,1.95,1.96,1.9,1.95,34579,0
2016-04-21,1.96,1.99,1.9,1.91,44882,0
2016-04-22,1.9,1.99,1.9,1.93,54966,0
2016-04-25,1.99,1.99,1.92,1.95,36454,0
2016-04-26,1.9373,1.99,1.9373,1.99,2200,0
2016-04-27,1.96,1.99,1.9,1.95,144253,0
2016-04-28,1.95,2,1.9499,1.99,25205,0
2016-04-29,1.961,2.08,1.961,2,10724,0
2016-05-02,1.99,2.01,1.91,1.91,50377,0
2016-05-03,1.94,2.07,1.9,1.98,6400,0
2016-05-04,1.97,2.07,1.89,1.96,49348,0
2016-05-05,2.07,2.09,1.9118,2,404734,0
2016-05-06,2,2,1.85,1.9,118840,0
2016-05-09,1.9,1.95,1.8901,1.9,18794,0
2016-05-10,1.94,1.94,1.72,1.8,62455,0
2016-05-11,1.8,1.84,1.78,1.84,17108,0
2016-05-12,1.837,1.89,1.82,1.82,5669,0
2016-05-13,1.81,1.88,1.79,1.85,6100,0
2016-05-16,1.89,1.89,1.78,1.85,28510,0
2016-05-17,1.7911,1.85,1.7911,1.85,11980,0
2016-05-18,1.86,1.87,1.84,1.84,73593,0
2016-05-19,1.82,1.86,1.82,1.85,21607,0
2016-05-20,1.82,1.86,1.8,1.83,42645,0
2016-05-23,1.83,1.85,1.82,1.85,10289,0
2016-05-24,1.85,1.86,1.8,1.83,66445,0
2016-05-25,1.85,1.9,1.83,1.87,176933,0
2016-05-26,1.86,1.93,1.81,1.85,303416,0
2016-05-27,1.855,1.9,1.84,1.84,16578,0
2016-05-31,1.9021,1.92,1.84,1.85,43901,0
2016-06-01,1.84,2.02,1.84,1.97,358397,0
2016-06-02,1.99,2.14,1.98,2.11,1114147,0
2016-06-03,2.12,2.15,1.711,1.95,259910,0
2016-06-06,1.97,1.9745,1.91,1.94,56508,0
2016-06-07,1.95,2,1.85,1.89,156897,0
2016-06-08,1.91,1.92,1.85,1.87,59246,0
2016-06-09,1.88,1.9,1.81,1.82,122928,0
2016-06-10,1.8499,1.86,1.77,1.8,62934,0
2016-06-13,1.88,1.88,1.79,1.79,69842,0
2016-06-14,1.79,1.85,1.79,1.79,38353,0
2016-06-15,1.8,1.85,1.8,1.81,20894,0
2016-06-16,1.81,1.84,1.8,1.81,15624,0
2016-06-17,1.8484,1.9,1.77,1.85,100927,0
2016-06-20,1.85,1.86,1.82,1.83,34352,0
2016-06-21,1.8,1.85,1.7601,1.83,16419,0
2016-06-22,1.8485,1.87,1.8301,1.84,141196,0
2016-06-23,1.85,1.9,1.83,1.83,66620,0
2016-06-24,1.8,1.99,1.78,1.94,327339,0
2016-06-27,1.88,1.9,1.819,1.82,32461,0
2016-06-28,1.83,1.92,1.83,1.91,44374,0
2016-06-29,1.91,1.9699,1.83,1.91,117715,0
2016-06-30,1.9,1.92,1.84,1.84,62241,0
2016-07-01,1.86,1.9,1.85,1.88,16370,0
2016-07-05,1.9,1.92,1.82,1.82,19739,0
2016-07-06,1.845,1.9,1.81,1.82,25717,0
2016-07-07,1.85,1.9,1.76,1.805,41136,0
2016-07-08,1.83,1.91,1.81,1.895,19903,0
2016-07-11,1.88,1.9,1.81,1.85,134095,0
2016-07-12,1.86,1.87,1.82,1.83,65513,0
2016-07-13,1.83,1.86,1.83,1.83,45494,0
2016-07-14,1.8452,1.85,1.82,1.85,29947,0
2016-07-15,1.82,1.855,1.8,1.8,76694,0
2016-07-18,1.81,1.85,1.76,1.8,31985,0
2016-07-19,1.76,1.84,1.75,1.81,22014,0
2016-07-20,1.85,1.86,1.82,1.82,39970,0
2016-07-21,1.84,1.8696,1.8,1.8,125592,0
2016-07-22,1.84,1.85,1.83,1.83,9990,0
2016-07-25,1.83,1.85,1.8,1.82,15894,0
2016-07-26,1.82,1.84,1.82,1.83,4506,0
2016-07-27,1.83,1.859,1.83,1.83,20806,0
2016-07-28,1.8699,1.87,1.83,1.84,73880,0
2016-07-29,1.85,1.87,1.8,1.8,49513,0
2016-08-01,1.84,1.87,1.8,1.84,70089,0
2016-08-02,1.82,1.85,1.745,1.8,124636,0
2016-08-03,1.79,1.83,1.7386,1.76,37316,0
2016-08-04,1.75,1.79,1.7,1.78,137149,0
2016-08-05,1.8,1.8,1.75,1.79,14738,0
2016-08-08,1.79,1.79,1.65,1.72,167482,0
2016-08-09,1.7334,1.74,1.61,1.68,46038,0
2016-08-10,1.67,1.76,1.64,1.7,57266,0
2016-08-11,1.68,1.73,1.68,1.71,102574,0
2016-08-12,1.7,1.72,1.675,1.7,109165,0
2016-08-15,1.73,1.73,1.58,1.66,74763,0
2016-08-16,1.67,1.67,1.58,1.63,93173,0
2016-08-17,1.6263,1.68,1.57,1.68,35942,0
2016-08-18,1.6,1.69,1.57,1.62,148267,0
2016-08-19,1.62,1.69,1.61,1.69,23850,0
2016-08-22,1.68,1.7,1.6301,1.69,5200,0
2016-08-23,1.7,1.79,1.7,1.77,17925,0
2016-08-24,1.75,1.76,1.68,1.71,34200,0
2016-08-25,1.7,1.75,1.65,1.69,16033,0
2016-08-26,1.72,1.72,1.65,1.69,5300,0
2016-08-29,1.68,1.73,1.68,1.69,6675,0
2016-08-30,1.7,1.724,1.67,1.67,8501,0
2016-08-31,1.66,1.71,1.65,1.66,41473,0
2016-09-01,1.68,1.68,1.6575,1.66,2805,0
2016-09-02,1.67,1.68,1.63,1.63,1621,0
2016-09-06,1.65,1.67,1.65,1.66,13792,0
2016-09-07,1.6669,1.67,1.62,1.62,81399,0
2016-09-08,1.63,1.67,1.63,1.64,10575,0
2016-09-09,1.68,1.68,1.63,1.63,20635,0
2016-09-12,1.6351,1.64,1.63,1.63,30178,0
2016-09-13,1.63,1.65,1.63,1.63,16540,0
2016-09-14,1.63,1.65,1.63,1.65,15652,0
2016-09-15,1.6752,1.68,1.65,1.68,19491,0
2016-09-16,1.685,1.74,1.66,1.74,29640,0
2016-09-19,1.7,1.72,1.63,1.6989,20258,0
2016-09-20,1.68,1.69,1.68,1.69,295,0
2016-09-21,1.71,1.71,1.68,1.68,3142,0
2016-09-22,1.7,1.72,1.7,1.71,4590,0
2016-09-23,1.7247,1.73,1.68,1.71,14200,0
2016-09-26,1.7,1.74,1.69,1.72,25540,0
2016-09-27,1.6801,1.71,1.68,1.71,3090,0
2016-09-28,1.71,1.74,1.69,1.69,12002,0
2016-09-29,1.73,1.73,1.7,1.7077,11328,0
2016-09-30,1.7152,1.73,1.71,1.7286,8421,0
2016-10-03,1.72,1.75,1.69,1.69,9607,0
2016-10-04,1.7,1.77,1.7,1.77,8083,0
2016-10-05,1.7401,1.77,1.71,1.75,40358,0
2016-10-06,1.7476,1.76,1.735,1.7596,15708,0
2016-10-07,1.7303,1.76,1.7303,1.76,6892,0
2016-10-10,1.75,1.76,1.72,1.75,14606,0
2016-10-11,1.74,1.76,1.7374,1.74,7112,0
2016-10-12,1.7445,1.75,1.7234,1.734,8210,0
2016-10-13,1.73,1.74,1.71,1.71,2117,0
2016-10-14,1.737,1.76,1.68,1.71,37909,0
2016-10-17,1.74,1.76,1.72,1.72,24299,0
2016-10-18,1.76,1.76,1.7299,1.73,1602,0
2016-10-19,1.74,1.75,1.72,1.73,12950,0
2016-10-20,1.725,1.75,1.66,1.73,23103,0
2016-10-21,1.71,1.71,1.69,1.7,20934,0
2016-10-24,1.67,1.72,1.62,1.7,25528,0
2016-10-25,1.681,1.71,1.67,1.67,14777,0
2016-10-26,1.67,1.69,1.639,1.65,32265,0
2016-10-27,1.66,1.66,1.63,1.65,16172,0
2016-10-28,1.66,1.7,1.66,1.7,35286,0
2016-10-31,1.69,1.73,1.69,1.72,17437,0
2016-11-01,1.64,1.73,1.64,1.67,5154,0
2016-11-02,1.68,1.71,1.67,1.68,3916,0
2016-11-03,1.66,1.7,1.62,1.65,20940,0
2016-11-04,1.641,1.7,1.63,1.63,7751,0
2016-11-07,1.6818,1.6818,1.65,1.65,19307,0
2016-11-08,1.62,1.6665,1.62,1.65,30338,0
2016-11-09,1.61,1.7,1.61,1.7,19957,0
2016-11-10,1.7,1.71,1.65,1.7,26355,0
2016-11-11,1.7,1.7428,1.63,1.7,79425,0
2016-11-14,1.73,1.73,1.66,1.6999,35654,0
2016-11-15,1.6861,1.73,1.67,1.72,7373,0
2016-11-16,1.7,1.7,1.56,1.7,207101,0
2016-11-17,1.69,1.7816,1.65,1.65,94872,0
2016-11-18,1.69,1.73,1.6,1.73,72275,0
2016-11-21,1.86,1.94,1.7,1.75,51537,0
2016-11-22,1.75,1.75,1.72,1.74,9284,0
2016-11-23,1.75,1.75,1.69,1.74,12624,0
2016-11-25,1.7301,1.75,1.67,1.74,14040,0
2016-11-28,1.73,1.75,1.7,1.72,6870,0
2016-11-29,1.68,1.75,1.67,1.68,8600,0
2016-11-30,1.72,1.755,1.72,1.72,12402,0
2016-12-01,1.7322,1.75,1.72,1.75,516,0
2016-12-02,1.72,1.75,1.6916,1.73,6908,0
2016-12-05,1.71,1.785,1.69,1.69,12863,0
2016-12-06,1.73,1.76,1.7,1.76,6664,0
2016-12-07,1.71,1.71,1.7,1.7099,1285,0
2016-12-08,1.6961,1.73,1.69,1.73,30389,0
2016-12-09,1.67,1.72,1.65,1.65,20599,0
2016-12-12,1.67,1.7,1.65,1.68,12759,0
2016-12-13,1.67,1.7,1.4,1.63,261393,0
2016-12-14,1.61,1.62,1.57,1.59,151582,0
2016-12-15,1.58,1.61,1.56,1.59,44401,0
2016-12-16,1.5608,1.61,1.56,1.59,6827,0
2016-12-19,1.58,1.6,1.56,1.57,16069,0
2016-12-20,1.594,1.6,1.57,1.57,13868,0
2016-12-21,1.57,1.6,1.5,1.5802,37218,0
2016-12-22,1.59,1.59,1.54,1.54,235355,0
2016-12-23,1.54,1.58,1.49,1.56,57930,0
2016-12-27,1.58,1.65,1.542,1.57,18585,0
2016-12-28,1.55,1.58,1.53,1.58,10855,0
2016-12-29,1.61,1.61,1.55,1.59,31424,0
2016-12-30,1.5805,1.6101,1.53,1.61,63759,0
2017-01-03,1.63,1.63,1.6,1.6001,6317,0
2017-01-04,1.62,1.62,1.55,1.585,23073,0
2017-01-05,1.58,1.63,1.58,1.62,9283,0
2017-01-06,1.62,1.6355,1.58,1.629,57360,0
2017-01-09,1.6,1.64,1.59,1.62,8659,0
2017-01-10,1.6,1.63,1.56,1.62,34559,0
2017-01-11,1.65,1.7,1.59,1.67,72953,0
2017-01-12,1.75,1.75,1.73,1.74,56314,0
2017-01-13,1.7183,1.75,1.67,1.71,56473,0
2017-01-17,1.73,1.73,1.67,1.72,23768,0
2017-01-18,1.72,1.73,1.65,1.72,34682,0
2017-01-19,1.74,1.74,1.58,1.59,110927,0
2017-01-20,1.6,1.6,1.47,1.55,65499,0
2017-01-23,1.55,1.61,1.38,1.38,114680,0
2017-01-24,1.43,1.56,1.43,1.47,157389,0
2017-01-25,1.5,1.54,1.3971,1.5,103802,0
2017-01-26,1.5,1.53,1.45,1.49,528880,0
2017-01-27,1.4999,1.55,1.4601,1.55,25257,0
2017-01-30,1.53,1.53,1.49,1.52,16031,0
2017-01-31,1.51,1.54,1.486,1.54,43678,0
2017-02-01,1.54,1.57,1.5151,1.55,9069,0
2017-02-02,1.54,1.56,1.47,1.55,6929,0
2017-02-03,1.54,1.56,1.5,1.52,50344,0
2017-02-06,1.51,1.53,1.4818,1.53,11028,0
2017-02-07,1.476,1.55,1.476,1.52,5353,0
2017-02-08,1.491,1.54,1.491,1.5,4642,0
2017-02-09,1.54,1.54,1.51,1.51,523,0
2017-02-10,1.52,1.52,1.454,1.52,19140,0
2017-02-13,1.53,1.55,1.4991,1.5,84019,0
2017-02-14,1.52,1.56,1.51,1.52,101975,0
2017-02-15,1.5,1.53,1.4999,1.5,37184,0
2017-02-16,1.5,1.63,1.49,1.49,117124,0
2017-02-17,1.5,1.5,1.49,1.5,30318,0
2017-02-21,1.5,1.53,1.48,1.5,18068,0
2017-02-22,1.5089,1.5089,1.45,1.49,23408,0
2017-02-23,1.51,1.52,1.45,1.48,25693,0
2017-02-24,1.47,1.54,1.46,1.54,6281,0
2017-02-27,1.52,1.53,1.47,1.5,13277,0
2017-02-28,1.525,1.525,1.46,1.46,14864,0
2017-03-01,1.47,1.51,1.47,1.5,57062,0
2017-03-02,1.5275,1.53,1.4992,1.5,30336,0
2017-03-03,1.4977,1.5,1.48,1.49,4299,0
2017-03-06,1.4789,1.49,1.445,1.45,40324,0
2017-03-07,1.45,1.49,1.43,1.45,55168,0
2017-03-08,1.45,1.45,1.416,1.45,56277,0
2017-03-09,1.4,1.51,1.4,1.5,80518,0
2017-03-10,1.4664,1.52,1.4664,1.47,29684,0
2017-03-13,1.45,1.52,1.45,1.5,54932,0
2017-03-14,1.5,1.53,1.4721,1.53,31834,0
2017-03-15,1.55,1.55,1.5,1.5,30175,0
2017-03-16,1.5,1.52,1.47,1.5,59448,0
2017-03-17,1.51,1.53,1.38,1.38,243143,0
2017-03-20,1.38,1.44,1.38,1.44,30620,0
2017-03-21,1.45,1.47,1.45,1.46,9042,0
2017-03-22,1.46,1.5199,1.46,1.47,54928,0
2017-03-23,1.4232,1.5,1.4232,1.47,12836,0
2017-03-24,1.46,1.49,1.45,1.49,20002,0
2017-03-27,1.5,1.5,1.47,1.47,2831,0
2017-03-28,1.47,1.5,1.44,1.45,44803,0
2017-03-29,1.48,1.5,1.46,1.48,14524,0
2017-03-30,1.43,1.4868,1.42,1.43,32762,0
2017-03-31,1.47,1.48,1.45,1.45,1694,0
2017-04-03,1.45,1.48,1.42,1.43,5219,0
2017-04-04,1.46,1.49,1.435,1.45,20065,0
2017-04-05,1.4632,1.48,1.43,1.43,18658,0
2017-04-06,1.45,1.47,1.432,1.46,15832,0
2017-04-07,1.4599,1.5,1.4456,1.5,36673,0
2017-04-10,1.4703,1.48,1.43,1.43,38616,0
2017-04-11,1.4317,1.45,1.42,1.42,9461,0
2017-04-12,1.43,1.44,1.4064,1.4064,14122,0
2017-04-13,1.4,1.42,1.36,1.42,36078,0
2017-04-17,1.42,1.42,1.37,1.38,37058,0
2017-04-18,1.38,1.38,1.35,1.35,26605,0
2017-04-19,1.36,1.3869,1.35,1.35,12060,0
2017-04-20,1.3401,1.39,1.34,1.34,30365,0
2017-04-21,1.36,1.36,1.32,1.33,5960,0
2017-04-24,1.33,1.35,1.3,1.3199,40624,0
2017-04-25,1.29,1.31,1.28,1.2982,67096,0
2017-04-26,1.29,1.31,1.29,1.3,15329,0
2017-04-27,1.2913,1.3,1.2188,1.26,34202,0
2017-04-28,1.25,1.3,1.25,1.3,32685,0
2017-05-01,1.3,1.3,1.29,1.3,6930,0
2017-05-02,1.28,1.28,1.23,1.25,35021,0
2017-05-03,1.17,1.24,1.08,1.24,126212,0
2017-05-04,1.25,1.25,1.18,1.22,63737,0
2017-05-05,1.25,1.26,1.01,1.09,161432,0
2017-05-08,1.09,1.1,0.98,0.98,125973,0
2017-05-09,0.98,1,0.93,0.98,58634,0
2017-05-10,1,1.01,0.96,0.97,22120,0
2017-05-11,0.99,0.99,0.94,0.98,108602,0
2017-05-12,0.95,0.95,0.94,0.94,68246,0
2017-05-15,0.94,0.9498,0.92,0.9301,107775,0
2017-05-16,0.93,0.948,0.8,0.84,163766,0
2017-05-17,0.85,0.9,0.84,0.8939,250975,0
2017-05-18,0.9,0.95,0.9,0.9497,184549,0
2017-05-19,0.95,0.99,0.95,0.9701,139268,0
2017-05-22,0.965,1,0.965,1,93006,0
2017-05-23,1.01,1.01,0.98,0.98,17651,0
2017-05-24,0.95,0.97,0.95,0.9504,10202,0
2017-05-25,0.97,0.97,0.95,0.95,40373,0
2017-05-26,0.9697,0.99,0.96,0.97,49222,0
2017-05-30,0.95,0.96,0.916,0.96,45371,0
2017-05-31,0.918,0.96,0.916,0.96,103328,0
2017-06-01,0.97,0.99,0.97,0.98,84751,0
2017-06-02,0.9982,1.04,0.99,1.04,96660,0
2017-06-05,1.07,1.07,0.9686,1.06,338124,0
2017-06-06,1.06,1.135,1.04,1.0958,37338,0
2017-06-07,1.081,1.1889,1.04,1.04,38179,0
2017-06-08,1.06,1.09,1.02,1.05,68732,0
2017-06-09,1.06,1.13,1.02,1.05,34188,0
2017-06-12,1.06,1.13,1.01,1.07,91491,0
2017-06-13,1.1,1.2,1.0244,1.04,119275,0
2017-06-14,1.1,1.1,1.03,1.05,26695,0
2017-06-15,1.07,1.09,1,1.07,111170,0
2017-06-16,1.04,1.05,1.02,1.02,69327,0
2017-06-19,1,1.01,0.99,1.0001,135301,0
2017-06-20,1,1.06,0.984,1.0014,176904,0
2017-06-21,1.01,1.07,1.0064,1.02,233259,0
2017-06-22,1.09,1.14,1.06,1.13,64504,0
2017-06-23,1.1,1.17,1.1,1.1,103350,0
2017-06-26,1.1,1.15,1.06,1.13,53423,0
2017-06-27,1.15,1.25,1.13,1.17,66266,0
2017-06-28,1.18,1.22,1.13,1.13,48217,0
2017-06-29,1.17,1.22,1.13,1.16,46730,0
2017-06-30,1.13,1.18,1.12,1.16,40560,0
2017-07-03,1.14,1.28,1.14,1.1601,3716,0
2017-07-05,1.17,1.19,1.11,1.18,2817,0
2017-07-06,1.15,1.18,1.1,1.18,28913,0
2017-07-07,1.18,1.2,1.13,1.2,10678,0
2017-07-10,1.2,1.2189,1.16,1.18,18785,0
2017-07-11,1.17,1.22,1.16,1.16,26887,0
2017-07-12,1.18,1.2,1.16,1.19,17031,0
2017-07-13,1.16,1.21,1.12,1.1901,81491,0
2017-07-14,1.2,1.2,1.12,1.19,16598,0
2017-07-17,1.16,1.19,1.1225,1.16,12205,0
2017-07-18,1.18,1.18,1.1,1.17,19266,0
2017-07-19,1.15,1.18,1.1,1.15,23295,0
2017-07-20,1.15,1.17,1.15,1.17,3050,0
2017-07-21,1.15,1.18,1.15,1.17,5616,0
2017-07-24,1.17,1.19,1.13,1.14,20709,0
2017-07-25,1.13,1.19,1.12,1.15,18082,0
2017-07-26,1.12,1.26,1.12,1.19,194425,0
2017-07-27,1.18,1.19,1.18,1.181,14567,0
2017-07-28,1.2,1.2,1.15,1.19,19417,0
2017-07-31,1.166,1.19,1.166,1.18,5502,0
2017-08-01,1.19,1.19,1.15,1.18,14823,0
2017-08-02,1.1648,1.19,1.1648,1.18,4064,0
2017-08-03,1.18,1.18,1.15,1.18,10396,0
2017-08-04,1.1582,1.2,1.14,1.19,30965,0
2017-08-07,1.1701,1.19,1.16,1.18,7405,0
2017-08-08,1.12,1.15,0.9,0.99,181115,0
2017-08-09,1,1.01,0.95,0.99,65167,0
2017-08-10,0.998,0.998,0.92,0.95,50141,0
2017-08-11,0.95,1.03,0.95,1,51305,0
2017-08-14,1,1,0.95,0.9699,23645,0
2017-08-15,0.9599,0.97,0.95,0.95,34989,0
2017-08-16,0.95,1,0.95,0.975,22705,0
2017-08-17,0.98,1,0.94,0.99,56062,0
2017-08-18,1,1,0.942,0.99,12450,0
2017-08-21,0.94,0.9808,0.94,0.98,4970,0
2017-08-22,0.99,0.99,0.94,0.94,19070,0
2017-08-23,0.95,1,0.92,0.95,77296,0
2017-08-24,0.9501,0.96,0.92,0.95,11535,0
2017-08-25,0.9699,0.97,0.9367,0.96,2772,0
2017-08-28,0.94,0.94,0.91,0.911,29369,0
2017-08-29,0.9,0.96,0.88,0.88,15058,0
2017-08-30,0.909,0.94,0.9,0.9,4471,0
2017-08-31,0.91,0.924,0.88,0.88,46127,0
2017-09-01,0.8801,0.921,0.88,0.9,35330,0
2017-09-05,0.9,0.93,0.87,0.87,104823,0
2017-09-06,0.87,0.92,0.87,0.9,40341,0
2017-09-07,0.88,0.9,0.86,0.88,76428,0
2017-09-08,0.86,0.9,0.86,0.87,10079,0
2017-09-11,0.88,0.89,0.87,0.87,4517,0
2017-09-12,0.87,0.8899,0.84,0.8673,18983,0
2017-09-13,0.8501,0.9,0.8501,0.8982,62176,0
2017-09-14,0.9,0.91,0.88,0.88,49143,0
2017-09-15,0.9,0.9,0.85,0.89,15103,0
2017-09-18,0.868,0.9,0.868,0.8965,5817,0
2017-09-19,0.87,0.89,0.86,0.89,28318,0
2017-09-20,0.87,0.9,0.87,0.9,17377,0
2017-09-21,0.86,0.87,0.8599,0.87,12556,0
2017-09-22,0.9,0.97,0.895,0.95,114861,0
2017-09-25,0.95,1.03,0.9004,0.931,143346,0
2017-09-26,0.9204,0.99,0.9001,0.94,33002,0
2017-09-27,0.9881,0.9881,0.9401,0.9617,42931,0
2017-09-28,0.9737,0.998,0.95,0.95,10446,0
2017-09-29,0.936,0.94,0.91,0.9146,20931,0
2017-10-02,0.91,0.9407,0.82,0.87,49747,0
2017-10-03,0.862,0.91,0.86,0.88,54296,0
2017-10-04,0.9015,0.99,0.9,0.91,45209,0
2017-10-05,0.92,0.95,0.88,0.91,13032,0
2017-10-06,0.91,0.91,0.86,0.9,5304,0
2017-10-09,0.92,0.93,0.8732,0.9,15192,0
2017-10-10,0.9,0.9087,0.88,0.88,8323,0
2017-10-11,0.9,0.9,0.87,0.87,14254,0
2017-10-12,0.88,0.89,0.86,0.8632,31170,0
2017-10-13,0.87,0.89,0.85,0.87,27417,0
2017-10-16,0.854,0.86,0.82,0.835,106424,0
2017-10-17,0.88,0.88,0.74,0.8425,165873,0
2017-10-18,0.87,0.88,0.77,0.798,46054,0
2017-10-19,0.8382,0.8382,0.78,0.7879,235122,0
2017-10-20,0.7969,0.81,0.77,0.8,39126,0
2017-10-23,0.7801,0.79,0.77,0.7705,45956,0
2017-10-24,0.77,0.79,0.77,0.7801,31142,0
2017-10-25,0.781,0.8,0.77,0.7702,77656,0
2017-10-26,0.77,0.7701,0.75,0.76,35747,0
2017-10-27,0.75,0.7854,0.75,0.77,28406,0
2017-10-30,0.751,0.77,0.75,0.76,8580,0
2017-10-31,0.75,0.7696,0.75,0.76,33800,0
2017-11-01,0.7685,0.7951,0.75,0.76,48099,0
2017-11-02,0.7609,0.7881,0.7601,0.77,39875,0
2017-11-03,0.78,0.7934,0.78,0.79,4288,0
2017-11-06,0.76,0.7897,0.76,0.76,3214,0
2017-11-07,0.7601,0.79,0.76,0.76,25747,0
2017-11-08,0.7638,0.8,0.7622,0.7659,6215,0
2017-11-09,0.77,0.77,0.6074,0.6501,225345,0
2017-11-10,0.69,0.69,0.65,0.6501,44682,0
