Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,12.1,12.5,11.2,11.89,4743,0
2005-02-28,11.1,12.3,11.1,12.3,3134,0
2005-03-01,11,11.9,11,11.9,5688,0
2005-03-02,11.99,12,11.6,11.98,769,0
2005-03-03,11.82,12.25,11.75,11.9,4260,0
2005-03-04,11.75,12.25,11.75,12.25,4132,0
2005-03-07,12.25,12.45,12,12.25,7076,0
2005-03-08,12.25,13.7,12.25,12.85,4046,0
2005-03-09,12.8,12.8,12.05,12.5,3906,0
2005-03-10,12.8,12.8,11.95,12,20780,0
2005-03-11,11.85,11.85,11.75,11.75,2400,0
2005-03-14,12.1,12.2,12,12,260,0
2005-03-15,12.05,12.15,11.95,12.15,1450,0
2005-03-16,12.45,12.45,11.85,11.85,5120,0
2005-03-17,11.85,11.85,11.8,11.8,205,0
2005-03-18,12.2,12.25,12.15,12.25,2215,0
2005-03-21,12,12,11.75,11.95,3107,0
2005-03-22,11.85,12.5,11.7,12.1,2885,0
2005-03-23,12.06,12.3,11.55,11.55,5285,0
2005-03-24,11.2,11.95,10,11.9,53674,0
2005-03-28,11.6,11.9,11,11.9,2759,0
2005-03-29,11.6,11.79,11.25,11.79,40927,0
2005-03-30,11.15,11.45,10.95,11.3,1920,0
2005-03-31,11.1,12,11,11.85,2779,0
2005-04-01,11.25,11.25,11,11.1,1100,0
2005-04-04,11.05,11.2,10.75,11,4176,0
2005-04-05,11.1,11.1,11,11.05,480,0
2005-04-06,11.15,11.28,11.15,11.15,170,0
2005-04-07,11,11.1,10.75,10.8,2280,0
2005-04-08,10.85,10.95,10.85,10.95,492,0
2005-04-11,10.8,10.95,10.8,10.85,120,0
2005-04-12,10.9,11.25,10.9,11.05,5460,0
2005-04-13,11.2,11.2,11,11,4180,0
2005-04-14,11,11,10.65,10.75,18000,0
2005-04-15,10.75,10.8,10.75,10.8,3100,0
2005-04-18,10.8,11,10.75,11,1720,0
2005-04-19,10.9,10.9,10.35,10.9,5223,0
2005-04-20,10.7,10.7,10.55,10.55,665,0
2005-04-21,10.6,10.6,9.95,10.2,2943,0
2005-04-22,10.05,10.05,9.25,9.45,44970,0
2005-04-25,10.25,10.3,9.05,9.15,28079,0
2005-04-26,9.4,11.25,9.4,10,58498,0
2005-04-27,10.25,10.5,9.75,10.1,4700,0
2005-04-28,10.1,10.1,9.5,9.95,1260,0
2005-04-29,10.05,10.05,9.45,9.45,1780,0
2005-05-02,9.6,9.65,8.5,9.45,5007,0
2005-05-03,9.7,10,9.4,9.4,2670,0
2005-05-04,9.25,9.5,9.25,9.45,1095,0
2005-05-05,10,10,8.75,9.3,7011,0
2005-05-06,10.25,11.75,10,11.75,57862,0
2005-05-09,11.65,12.65,11,12.45,55566,0
2005-05-10,11.45,12.75,11.45,12.54,36340,0
2005-05-11,11,12.5,9.5,12.5,16089,0
2005-05-12,12.25,12.8,12.15,12.5,16194,0
2005-05-13,12.55,12.6,12.15,12.6,11178,0
2005-05-16,12.55,12.55,11.75,11.8,1193,0
2005-05-17,11.8,12.15,11.75,12.15,5520,0
2005-05-18,12.4,12.5,11.85,12,4236,0
2005-05-19,11.75,11.9,11.35,11.9,3560,0
2005-05-20,11.55,12.36,11.55,12.36,3915,0
2005-05-23,12.3,12.3,11.45,12.1,18638,0
2005-05-24,12.5,12.5,11.75,12.05,18555,0
2005-05-25,11.9,12.05,11.6,12,5491,0
2005-05-26,11.9,12.25,11.9,12.2,1029,0
2005-05-27,12.4,12.4,11.85,12.05,3659,0
2005-05-31,12.15,12.2,11.45,11.75,4617,0
2005-06-01,11.75,11.95,11.5,11.8,43337,0
2005-06-02,12,12.2,11.9,11.95,2320,0
2005-06-03,11.9,11.9,10.6,10.8,10574,0
2005-06-06,11.25,12,11.1,11.4,15416,0
2005-06-07,11.7,12,11.45,11.8,3680,0
2005-06-08,11.75,11.75,11.25,11.25,12475,0
2005-06-09,11.3,12,11.3,12,6730,0
2005-06-10,11.5,11.8,11.5,11.55,6560,0
2005-06-13,11.6,11.7,10.6,10.7,3094,0
2005-06-14,11,11.55,10.55,10.6,15270,0
2005-06-15,10.75,11.35,10.7,11,8420,0
2005-06-16,11.35,11.35,10.99,11,2960,0
2005-06-17,11.1,11.3,10.72,11.1,15983,0
2005-06-20,11.25,11.25,11,11.25,1570,0
2005-06-21,11.4,11.4,10.85,11,3978,0
2005-06-22,11.25,11.25,10.75,10.75,480,0
2005-06-23,10.75,11.25,10.75,10.9,46626,0
2005-06-24,11.25,11.3,10.95,10.95,12483,0
2005-06-27,10.75,11,10.75,10.9,3201,0
2005-06-28,10.9,11.1,10.75,10.95,6296,0
2005-06-29,11,11,10.9,10.95,1520,0
2005-06-30,11,11,10.95,11,13180,0
2005-07-01,11.15,11.15,10.85,10.85,3047,0
2005-07-05,10.95,10.95,10.5,10.7,5120,0
2005-07-06,10.8,10.85,10.65,10.7,1037,0
2005-07-07,10.75,10.8,10.45,10.8,2380,0
2005-07-08,10.8,11.25,10.8,11.05,5460,0
2005-07-11,11.2,11.7,11,11.4,40400,0
2005-07-12,11.5,11.5,11.1,11.45,49686,0
2005-07-13,11.5,12.2,11.5,12,27324,0
2005-07-14,11.85,11.95,11.65,11.71,6333,0
2005-07-15,11.8,11.8,11.45,11.72,10400,0
2005-07-18,11.7,11.7,11.5,11.7,11980,0
2005-07-19,11.85,11.85,11.4,11.45,6240,0
2005-07-20,11.7,11.7,11.4,11.6,7760,0
2005-07-21,11.55,11.75,11.4,11.55,6891,0
2005-07-22,11.35,11.6,11.3,11.45,2944,0
2005-07-25,11.5,11.5,11.35,11.5,884,0
2005-07-26,11.55,11.7,11.35,11.5,4620,0
2005-07-27,11.5,11.5,11.35,11.5,6936,0
2005-07-28,11.55,11.75,11.35,11.41,11033,0
2005-07-29,11.4,11.65,11.4,11.5,5209,0
2005-08-01,11.5,11.55,11.4,11.45,4762,0
2005-08-02,11.6,11.6,11.45,11.5,8660,0
2005-08-03,11.5,11.6,11.4,11.5,3333,0
2005-08-04,11.5,11.75,11.45,11.65,11829,0
2005-08-05,12,12.95,11.4,12.5,151749,0
2005-08-08,12.75,13.1,12.5,12.75,13114,0
2005-08-09,12.55,13.25,12.15,12.8,24337,0
2005-08-10,12.6,12.65,11.85,12.05,20451,0
2005-08-11,11.8,12.2,11.7,12.2,3367,0
2005-08-12,12.2,12.25,11.75,11.75,1964,0
2005-08-15,12.55,12.55,11.7,11.7,6701,0
2005-08-16,11.8,11.8,11.45,11.45,8618,0
2005-08-17,11.1,11.5,11.1,11.2,18520,0
2005-08-18,11.2,11.3,10.85,11.3,13190,0
2005-08-19,11.5,11.5,11.05,11.2,9189,0
2005-08-22,11.25,11.3,11.2,11.25,8680,0
2005-08-23,11.1,11.35,11.1,11.2,10865,0
2005-08-24,11.2,11.5,11.1,11.2,3680,0
2005-08-25,11.15,11.4,11.15,11.2,1580,0
2005-08-26,11.45,11.45,11,11.05,3343,0
2005-08-29,11.3,11.3,11.1,11.15,558,0
2005-08-30,11.2,11.25,11.05,11.25,11637,0
2005-08-31,11.3,11.4,11.15,11.3,3283,0
2005-09-01,11.25,11.25,10.7,10.85,23026,0
2005-09-02,10.8,11,10.55,10.75,12548,0
2005-09-06,11,11,10.57,10.75,45430,0
2005-09-07,10.55,10.75,10.25,10.45,15105,0
2005-09-08,10.4,10.5,10,10.3,7406,0
2005-09-09,10.05,10.85,10,10.75,25020,0
2005-09-12,10.7,10.85,10.55,10.75,48873,0
2005-09-13,10.8,10.85,10.5,10.75,46330,0
2005-09-14,10.75,10.75,10.6,10.7,15060,0
2005-09-15,10.75,10.75,10.6,10.7,56200,0
2005-09-16,10.55,11.9,10.55,10.95,109909,0
2005-09-19,10.95,11.5,10.7,11.45,45607,0
2005-09-20,11.45,11.5,11.35,11.45,5548,0
2005-09-21,11.5,11.7,11.15,11.3,7350,0
2005-09-22,11.5,11.5,11.25,11.45,4940,0
2005-09-23,11.32,11.32,11.3,11.3,580,0
2005-09-26,11.45,12.05,11.15,11.5,21702,0
2005-09-27,11.55,12.05,11.55,12,19500,0
2005-09-28,11.95,11.95,11.7,11.95,620,0
2005-09-29,11.85,12.1,11.65,12,25690,0
2005-09-30,11.95,14.95,11.95,12.95,134354,0
2005-10-03,13.5,13.5,12.55,12.75,18357,0
2005-10-04,13.5,14.1,12.8,13.45,26150,0
2005-10-05,13.5,13.5,12.4,12.5,5117,0
2005-10-06,12.15,12.75,11.35,12.4,23540,0
2005-10-07,12.25,12.6,12.15,12.5,12770,0
2005-10-10,12.35,12.35,11.65,12.15,570,0
2005-10-11,12.4,12.65,12.3,12.3,34680,0
2005-10-12,12.2,12.3,11.5,12.3,62636,0
2005-10-13,11.75,12.75,11.3,12.5,19520,0
2005-10-14,12.4,12.55,11.8,11.85,5057,0
2005-10-17,11.75,12.75,11.75,12.4,10010,0
2005-10-18,12.35,12.95,12.1,12.3,12113,0
2005-10-19,12.05,12.85,12,12.45,5300,0
2005-10-20,12.5,12.9,12.1,12.75,11061,0
2005-10-21,12.5,13.25,12.5,12.8,13650,0
2005-10-24,12.9,13.8,12.75,13.35,35079,0
2005-10-25,13.65,15.25,13.05,13.4,39528,0
2005-10-26,13.35,14.4,13.05,13.5,40096,0
2005-10-27,14.5,14.5,12.85,12.95,5540,0
2005-10-28,14,14,12.75,13,3558,0
2005-10-31,13,14,12.75,13.35,24044,0
2005-11-01,13.15,13.9,13.05,13.25,19609,0
2005-11-02,13.3,13.95,13.2,13.3,17344,0
2005-11-03,13.7,13.9,13,13.55,11223,0
2005-11-04,13.7,14.25,13.7,13.8,16861,0
2005-11-07,14.1,14.2,13.6,13.9,8603,0
2005-11-08,14.1,14.1,12.75,13.05,5897,0
2005-11-09,11.45,11.95,11,11.4,112045,0
2005-11-10,11.4,12.85,11.4,12.45,15182,0
2005-11-11,11.8,12.7,11.55,12.25,28417,0
2005-11-14,12.3,12.45,10.8,12,38156,0
2005-11-15,11.55,11.85,11.45,11.85,4324,0
2005-11-16,11.9,12.5,11.5,12.2,5520,0
2005-11-17,11.65,12.6,11.55,12.5,24905,0
2005-11-18,12.25,12.6,12.2,12.5,18203,0
2005-11-21,12.25,12.45,11.5,11.8,4896,0
2005-11-22,11.65,12.5,11.65,11.9,3451,0
2005-11-23,11.9,12.5,11.9,12.35,27781,0
2005-11-25,12.35,12.4,12.1,12.3,1420,0
2005-11-28,11.9,12,11.9,12,220,0
2005-11-29,12.35,12.35,11.4,11.95,3367,0
2005-11-30,11.5,11.8,11.2,11.8,8292,0
2005-12-01,11.85,11.95,11.45,11.95,2724,0
2005-12-02,11.6,11.75,11.6,11.7,682,0
2005-12-05,12.4,12.4,11.75,12,16160,0
2005-12-06,11.85,12,11.3,11.4,14995,0
2005-12-07,11.85,12,11.5,12,4984,0
2005-12-08,11.95,12.1,11.95,12,1132,0
2005-12-09,11.85,11.85,11.25,11.65,6680,0
2005-12-12,11.43,11.7,11.2,11.6,7900,0
2005-12-13,12.25,12.25,11.2,11.25,51420,0
2005-12-14,11.55,11.55,11.2,11.2,20316,0
2005-12-15,11.25,11.4,11.2,11.2,16077,0
2005-12-16,11.2,11.25,11.15,11.2,23569,0
2005-12-19,11.25,12.05,11.25,11.75,9706,0
2005-12-20,11.8,12.25,11.7,11.7,15220,0
2005-12-21,11.7,12,11.7,11.7,27160,0
2005-12-22,12,12.1,11.95,12,1820,0
2005-12-23,11.95,12.2,11.85,12.2,3221,0
2005-12-27,12,12.25,11.8,11.95,16740,0
2005-12-28,12,12.1,11.8,11.9,19282,0
2005-12-29,11.75,12.1,11.7,12,6680,0
2005-12-30,11.81,12,11.75,11.95,5588,0
2006-01-03,11.65,11.65,11.45,11.55,2451,0
2006-01-04,11.8,12.1,11.5,12.1,6933,0
2006-01-05,11.85,12,11.75,11.8,4993,0
2006-01-06,11.7,12.25,11.65,12.25,8348,0
2006-01-09,12.25,12.25,11.9,12.05,1500,0
2006-01-10,11.7,12.1,11.7,12,10389,0
2006-01-11,12.25,12.55,12.1,12.45,26331,0
2006-01-12,12.45,13.75,12.45,13.35,16344,0
2006-01-13,12.5,13.65,12.5,13.6,7468,0
2006-01-17,13.65,13.7,13,13.5,7332,0
2006-01-18,13.35,13.6,12.45,13.55,33699,0
2006-01-19,13.5,13.8,13.45,13.6,24187,0
2006-01-20,13.25,13.6,13.25,13.4,11180,0
2006-01-23,13.3,13.55,13.3,13.45,3692,0
2006-01-24,13.7,13.75,13.35,13.55,24760,0
2006-01-25,13.35,13.75,13.2,13.4,10000,0
2006-01-26,13.6,13.7,13.25,13.5,10606,0
2006-01-27,13.4,14.4,13.4,14.1,39805,0
2006-01-30,13.85,14,13.45,14,7619,0
2006-01-31,14,14.05,13.8,13.95,9897,0
2006-02-01,13.85,13.85,13.75,13.75,16955,0
2006-02-02,13.8,13.8,13.15,13.55,5571,0
2006-02-03,13.5,13.8,13.15,13.4,5198,0
2006-02-06,13.2,13.85,13,13.45,1661,0
2006-02-07,13.1,13.65,12.85,13.35,21120,0
2006-02-08,13.55,13.65,13.3,13.4,7363,0
2006-02-09,13.6,14,13.3,14,7760,0
2006-02-10,13.7,13.75,13.35,13.35,12940,0
2006-02-13,13.65,13.65,13.25,13.27,4613,0
2006-02-14,13.05,13.6,13.05,13.35,6340,0
2006-02-15,13.45,13.45,12.75,12.85,6869,0
2006-02-16,13,13.1,12.9,13.05,3846,0
2006-02-17,12.15,13,12,12.75,10743,0
2006-02-21,12.55,12.65,12.25,12.55,2000,0
2006-02-22,12.55,12.55,12.05,12.05,2540,0
2006-02-23,12.15,12.4,12.15,12.2,2806,0
2006-02-24,12.05,12.3,11.75,12,20860,0
2006-02-27,11.95,12.3,11.75,12.25,3160,0
2006-02-28,12.1,12.2,11.5,12,11835,0
2006-03-01,11.9,12.2,11.5,12.2,2811,0
2006-03-02,12,12,11.5,11.55,8586,0
2006-03-03,11.55,12.2,11.45,12.15,8354,0
2006-03-06,11.95,12.05,11.75,11.85,2481,0
2006-03-07,11.85,12.15,11.65,12.15,14450,0
2006-03-08,12,12,11.95,11.95,40,0
2006-03-09,11.95,12.4,11.95,12.1,7524,0
2006-03-10,12.25,12.5,12.15,12.5,12675,0
2006-03-13,12.5,12.5,12,12.1,11183,0
2006-03-14,12,12.2,11.9,12.1,2542,0
2006-03-15,11.95,11.95,11.15,11.55,11334,0
2006-03-16,11.5,11.75,11.45,11.6,1832,0
2006-03-17,11.5,12,11.45,11.6,2913,0
2006-03-20,11.75,12,11.6,11.89,2038,0
2006-03-21,12,12.1,11.5,11.5,9045,0
2006-03-22,11.4,11.7,11.3,11.5,6239,0
2006-03-23,11.4,11.75,11.4,11.6,765,0
2006-03-24,11.45,11.45,11.15,11.15,6530,0
2006-03-27,11.1,11.25,10.5,10.9,8779,0
2006-03-28,10.95,11.45,10.94,11.2,16216,0
2006-03-29,11.5,11.55,11,11.15,14205,0
2006-03-30,11.1,11.25,10.8,11.15,6407,0
2006-03-31,11.2,11.6,10.75,11,7379,0
2006-04-03,10.85,11.15,10.55,10.55,10196,0
2006-04-04,10.67,11,9.6,9.6,18595,0
2006-04-05,9.75,10.65,9.75,10.35,15042,0
2006-04-06,10.45,11,10.25,10.8,11443,0
2006-04-07,10.8,11.05,10.55,11,14666,0
2006-04-10,10.6,10.75,10.6,10.75,970,0
2006-04-11,10.75,10.85,10.75,10.85,1480,0
2006-04-12,10.9,11.35,10.9,11.2,4302,0
2006-04-13,10.85,11.45,10.75,11.3,3693,0
2006-04-17,11.3,11.45,11.05,11.45,867,0
2006-04-18,11.45,11.45,10.75,11.4,9560,0
2006-04-19,11.4,11.4,11.24,11.25,9350,0
2006-04-20,11,11.5,11,11.5,7629,0
2006-04-21,11.55,11.75,11.5,11.55,1100,0
2006-04-24,11.6,11.65,11.5,11.5,2762,0
2006-04-25,11.3,11.45,11.25,11.45,9733,0
2006-04-26,11.45,11.55,10.9,10.9,56180,0
2006-04-27,10.75,11.15,10.75,10.95,1993,0
2006-04-28,10.85,11.1,10.75,11.1,1980,0
2006-05-01,11,11,10.6,10.95,2780,0
2006-05-02,11.2,11.2,10.6,10.8,1980,0
2006-05-03,10.8,10.8,10.3,10.5,2880,0
2006-05-04,10.35,10.75,10.25,10.75,5122,0
2006-05-05,10.6,10.85,10.6,10.6,7808,0
2006-05-08,10.6,10.72,10.5,10.5,835,0
2006-05-09,10.55,10.8,10.5,10.5,4613,0
2006-05-10,10.5,11.05,10.5,10.95,16882,0
2006-05-11,11.15,11.15,10.5,10.6,41277,0
2006-05-12,12.1,13,11,12.3,135460,0
2006-05-15,12.25,12.25,11.8,12.05,14280,0
2006-05-16,12.2,12.25,11.75,11.95,11852,0
2006-05-17,11.75,12.1,11.55,12.05,5250,0
2006-05-18,11.8,12.25,11.8,12.05,6600,0
2006-05-19,11.9,12,11.25,11.75,9718,0
2006-05-22,11.75,11.75,11.45,11.75,3940,0
2006-05-23,11.8,11.8,10.7,10.8,10578,0
2006-05-24,10.95,11.05,10.79,10.9,3504,0
2006-05-25,10.95,11.15,10.8,10.95,12420,0
2006-05-26,10.95,11.15,10.95,11.05,23660,0
2006-05-30,10.8,11.5,10.8,11.3,2642,0
2006-05-31,11.45,11.9,11.3,11.9,2643,0
2006-06-01,11.75,12.5,11.75,12.25,12272,0
2006-06-02,12.25,12.25,12.25,12.25,90,0
2006-06-05,12.4,12.4,11.45,11.55,5910,0
2006-06-06,12,13.2,11.95,12,1875,0
2006-06-07,11.95,12,11.6,11.6,590,0
2006-06-08,11.5,11.5,10.5,11.45,5247,0
2006-06-09,11.45,11.75,11.4,11.65,4449,0
2006-06-12,10.8,11.65,10.8,11.25,2022,0
2006-06-13,11.7,11.7,11.45,11.45,1200,0
2006-06-14,11.15,11.35,11.15,11.35,650,0
2006-06-15,11.2,11.55,11.2,11.35,6340,0
2006-06-16,11.1,11.15,10.8,10.8,4264,0
2006-06-19,10.9,10.95,10.8,10.8,108,0
2006-06-20,10.95,11,10.85,10.85,580,0
2006-06-21,10.95,10.95,10.3,10.4,4320,0
2006-06-22,10.8,10.85,10.35,10.5,3105,0
2006-06-23,10.6,10.75,10.25,10.4,5344,0
2006-06-26,10.45,10.6,10.25,10.6,9455,0
2006-06-27,10.55,10.6,10.45,10.5,3982,0
2006-06-28,10.6,10.7,10.6,10.7,170,0
2006-06-29,10.76,10.76,10.5,10.55,2950,0
2006-06-30,10.5,11,10,10.88,32735,0
2006-07-03,11.05,11.05,10.85,10.85,40,0
2006-07-05,11,11,10.5,10.55,660,0
2006-07-06,11.05,11.1,10.5,10.75,1640,0
2006-07-07,10.7,10.95,10.7,10.85,240,0
2006-07-10,10.8,10.8,10.8,10.8,20,0
2006-07-11,10.9,10.9,10.75,10.75,4092,0
2006-07-12,10.55,10.75,10.5,10.65,3160,0
2006-07-13,10.6,10.65,9.8,10.4,7892,0
2006-07-14,10.55,10.75,10.4,10.6,1320,0
2006-07-17,10.5,10.55,10.45,10.45,265,0
2006-07-18,10.3,10.4,9.8,10.4,3680,0
2006-07-19,10.3,10.5,10.05,10.5,4760,0
2006-07-20,10.45,10.5,10.3,10.5,3380,0
2006-07-21,10.5,10.85,10.5,10.65,2080,0
2006-07-24,10.7,11.25,10.7,11.05,1400,0
2006-07-25,10.8,11,10.3,10.7,12325,0
2006-07-26,10.75,10.95,10.25,10.95,4135,0
2006-07-27,10.75,10.75,10.4,10.6,3218,0
2006-07-28,10.6,10.6,10.5,10.55,140,0
2006-07-31,10.5,10.55,10.35,10.55,9290,0
2006-08-01,10.5,10.5,10.4,10.4,240,0
2006-08-02,10.35,10.45,10.3,10.3,820,0
2006-08-03,10.39,10.45,10.15,10.29,1080,0
2006-08-04,10.4,10.4,10.1,10.25,369,0
2006-08-07,10.1,10.3,9.95,10.3,1586,0
2006-08-08,10.45,10.5,10.2,10.2,8060,0
2006-08-09,9.25,9.55,8.95,9.3,38604,0
2006-08-10,9.15,9.35,8.95,8.95,6480,0
2006-08-11,8.9,8.9,8.3,8.75,8291,0
2006-08-14,8.75,8.8,8.75,8.75,4801,0
2006-08-15,8.75,8.9,8.25,8.5,10393,0
2006-08-16,8.65,8.77,8.05,8.05,14686,0
2006-08-17,8.15,8.15,7.6,7.65,72211,0
2006-08-18,7.55,8.25,7.5,7.8,5560,0
2006-08-21,8,8.2,7.45,8,28110,0
2006-08-22,8,8.35,8,8.2,8440,0
2006-08-23,8.1,8.35,7.9,8.3,51430,0
2006-08-24,8.35,8.35,7.9,7.9,1380,0
2006-08-25,7.9,8.04,7.75,7.95,6338,0
2006-08-28,7.85,8,7.8,7.85,5600,0
2006-08-29,7.75,9.1,7.75,9.1,4510,0
2006-08-30,9.45,9.45,8.2,8.3,3184,0
2006-08-31,8.3,8.3,7.9,8.2,9013,0
2006-09-01,8.2,8.25,8.15,8.25,4720,0
2006-09-05,8.35,9.95,8.35,8.85,12953,0
2006-09-06,8.85,8.86,8.6,8.85,4420,0
2006-09-07,8.9,9,8.7,8.7,3323,0
2006-09-08,8.8,8.8,8,8.35,17513,0
2006-09-11,8.4,8.45,7.15,8.35,5140,0
2006-09-12,8.25,8.9,8.1,8.9,2155,0
2006-09-13,8.6,9,8.6,8.85,5338,0
2006-09-14,8.9,8.9,8.6,8.6,2160,0
2006-09-15,8.65,8.7,8.65,8.65,1640,0
2006-09-18,8.75,8.8,8.75,8.8,780,0
2006-09-19,8.85,8.85,8.6,8.65,900,0
2006-09-20,8.6,8.8,7.7,8.5,9614,0
2006-09-21,8.5,8.6,8.25,8.5,3575,0
2006-09-22,8.35,8.5,8.2,8.45,2240,0
2006-09-25,8.15,8.15,7.95,8.05,2020,0
2006-09-26,8,8.25,7.5,7.9,34680,0
2006-09-27,7.9,7.9,7.75,7.75,13340,0
2006-09-28,7.7,8.3,7.7,8,38485,0
2006-09-29,8,8.4,8,8.3,4026,0
2006-10-02,8.1,8.1,7.9,7.95,3260,0
2006-10-03,7.7,7.8,7.7,7.75,8197,0
2006-10-04,7.75,7.9,7.15,7.75,4830,0
2006-10-05,7.75,8.5,7.7,7.95,3150,0
2006-10-06,8,8.1,7.95,8.1,1499,0
2006-10-09,8,8.25,7.95,8.25,2820,0
2006-10-10,8.05,8.45,8.05,8.4,1840,0
2006-10-11,8.3,8.5,8.25,8.25,1220,0
2006-10-12,8.3,8.4,7.4,7.65,10240,0
2006-10-13,7.9,8.05,7.75,7.8,3590,0
2006-10-16,7.85,8,7.85,8,1493,0
2006-10-17,7.8,7.9,7.45,7.6,2652,0
2006-10-18,7.65,7.8,7.65,7.75,1628,0
2006-10-19,7.85,7.9,7.8,7.9,855,0
2006-10-20,8,8.06,7.9,7.9,960,0
2006-10-23,8,8,7.45,7.65,13238,0
2006-10-24,7.7,7.7,7.2,7.4,11904,0
2006-10-25,7.25,7.5,7.25,7.35,4180,0
2006-10-26,7.25,7.3,6.85,7.1,14740,0
2006-10-27,7.05,7.3,6.8,7.15,14148,0
2006-10-30,7,7.1,6.7,6.85,5806,0
2006-10-31,7.05,7.95,7.05,7.7,20232,0
2006-11-01,7.5,7.85,6.95,7.05,1673,0
2006-11-02,6.85,7.1,6.8,7.1,880,0
2006-11-03,7.45,7.9,7.25,7.4,910,0
2006-11-06,7.25,7.55,6.95,7.45,1546,0
2006-11-07,7.2,7.2,7.1,7.1,100,0
2006-11-08,7.1,7.85,7.1,7.75,1300,0
2006-11-09,7.75,7.75,7.2,7.25,520,0
2006-11-10,7.3,7.95,7.3,7.75,15847,0
2006-11-13,7.8,7.85,7.5,7.5,1787,0
2006-11-14,6.9,6.9,6.35,6.45,70396,0
2006-11-15,6.45,6.7,6.4,6.6,35564,0
2006-11-16,6.65,7.4,6.65,7.4,6022,0
2006-11-17,7.15,7.4,7.1,7.4,6030,0
2006-11-20,7.25,7.25,6.65,7.1,1753,0
2006-11-21,6.95,7.1,6.7,7.1,7620,0
2006-11-22,6.8,6.95,6.65,6.75,2354,0
2006-11-24,6.65,6.85,6.5,6.55,1340,0
2006-11-27,6.4,7.25,6.4,6.85,29541,0
2006-11-28,6.9,7,6.5,6.6,14190,0
2006-11-29,6.6,6.65,6.6,6.6,1946,0
2006-11-30,6.5,7,6.5,6.65,13215,0
2006-12-01,6.85,7,6.85,6.95,10624,0
2006-12-04,6.95,7,6.9,6.9,4480,0
2006-12-05,6.8,7.05,6.6,6.65,18160,0
2006-12-06,6.7,6.75,6.55,6.55,24242,0
2006-12-07,6.6,6.75,6.45,6.75,57353,0
2006-12-08,6.55,7.25,6.5,6.95,1875,0
2006-12-11,6.75,7.5,6.7,7,30088,0
2006-12-12,6.95,8.05,6.95,7.1,15390,0
2006-12-13,7.3,8.4,7.25,7.95,91876,0
2006-12-14,7.85,8.35,7.7,8.1,11129,0
2006-12-15,8.15,8.3,7.75,8,2180,0
2006-12-18,7.95,7.95,7.4,7.45,6863,0
2006-12-19,7.45,8,7.35,7.85,7100,0
2006-12-20,7.75,7.95,7.45,7.5,7400,0
2006-12-21,7.5,7.85,7.25,7.25,11849,0
2006-12-22,7.15,7.7,7.1,7.3,30751,0
2006-12-26,7,7.5,6.9,7.05,13838,0
2006-12-27,7.05,7.4,6.95,7.25,7050,0
2006-12-28,7.25,7.55,7,7.05,7347,0
2006-12-29,7.2,8.35,7.05,8.1,44114,0
2007-01-03,8.05,8.4,7.95,8.25,16001,0
2007-01-04,8.25,8.5,7.5,7.75,4480,0
2007-01-05,7.85,7.85,7.5,7.8,2740,0
2007-01-08,7.5,7.95,7.5,7.95,18344,0
2007-01-09,8.05,8.6,7.85,8.05,11430,0
2007-01-10,8.15,8.85,7.8,8.05,6040,0
2007-01-11,8,8,7.65,7.85,900,0
2007-01-12,7.8,8,7.8,7.8,120,0
2007-01-16,8,8.15,7.9,8.1,4960,0
2007-01-17,7.9,8,7.7,7.7,7250,0
2007-01-18,7.65,7.7,7.5,7.65,440,0
2007-01-19,7.65,8.05,7.55,7.9,792,0
2007-01-22,8,8.45,7.8,7.85,4957,0
2007-01-23,8,8,7.75,8,2932,0
2007-01-25,8,8,7.9,7.95,4680,0
2007-01-26,8.05,8.05,7.9,7.95,2695,0
2007-01-29,7.97,8,7.55,7.75,1911,0
2007-01-30,7.83,7.9,7.7,7.9,1750,0
2007-01-31,7.85,7.85,7.65,7.85,1764,0
2007-02-01,7.55,7.8,7.1,7.45,11932,0
2007-02-02,7.5,7.95,7.5,7.75,596,0
2007-02-05,7.8,7.95,7.75,7.8,460,0
2007-02-06,7.5,7.65,7.45,7.65,140,0
2007-02-07,7.45,8.65,7.45,8.35,9606,0
2007-02-08,8.55,8.55,8.2,8.3,1400,0
2007-02-09,8.05,8.05,7.9,8,7144,0
2007-02-12,8,8,7.7,7.7,1795,0
2007-02-14,7.85,8.3,7.85,7.9,4618,0
2007-02-15,8.2,8.5,8.15,8.2,9761,0
2007-02-16,8.75,10.75,8.65,9.55,43560,0
2007-02-20,9.95,10,9.6,9.85,13068,0
2007-02-21,9.6,9.85,9.25,9.35,8448,0
2007-02-22,9.4,9.6,9.25,9.4,2121,0
2007-02-23,9.7,10,9.35,9.95,4680,0
2007-02-26,9.95,10,9.7,9.9,1305,0
2007-02-27,9.75,9.75,9.1,9.35,3816,0
2007-02-28,9.25,10,9.25,9.4,1874,0
2007-03-01,9.05,9.55,9,9.15,796,0
2007-03-02,9.1,9.1,8.75,8.75,2237,0
2007-03-05,8.5,9.2,8.5,8.7,4312,0
2007-03-06,8.6,8.9,8.5,8.5,4509,0
2007-03-07,8.6,9.25,8.5,9.25,4670,0
2007-03-08,9.25,9.25,9.05,9.15,875,0
2007-03-09,9.15,9.25,8.85,8.85,3340,0
2007-03-12,8.85,9.2,8.85,9.15,1889,0
2007-03-13,9.05,9.05,8.65,8.65,3688,0
2007-03-14,8.7,8.9,8.6,8.85,1590,0
2007-03-15,8.8,8.9,8.7,8.75,100,0
2007-03-16,8.7,8.75,8.6,8.75,1380,0
2007-03-19,9.15,9.5,9.15,9.2,5445,0
2007-03-20,9.2,9.7,9.05,9.65,2902,0
2007-03-21,9.15,9.7,9.1,9.7,1340,0
2007-03-22,9.5,9.6,9.3,9.6,756,0
2007-03-23,9.48,9.5,9.48,9.5,40,0
2007-03-26,9.2,10,9.2,9.75,12804,0
2007-03-27,9.45,9.45,8.85,9.05,6854,0
2007-03-28,9.15,9.4,9,9.2,1363,0
2007-03-29,8.6,9.2,8.55,8.9,810,0
2007-03-30,8.85,9.1,8.6,9.1,520,0
2007-04-02,8.8,9.3,8.7,9.3,900,0
2007-04-03,9.35,9.35,8.75,8.9,1368,0
2007-04-04,8.85,8.85,8.8,8.8,608,0
2007-04-05,8.85,8.9,8.5,8.6,1900,0
2007-04-09,8.75,9.7,8.4,9.25,9416,0
2007-04-10,9.4,9.65,8.8,9,1170,0
2007-04-11,9,9,8.75,8.95,340,0
2007-04-12,9.15,9.7,9.05,9.7,1217,0
2007-04-13,9.25,9.55,8.7,9.5,300,0
2007-04-16,9.45,9.7,9.3,9.5,1392,0
2007-04-17,8.97,9.75,8.97,9.75,7927,0
2007-04-18,9.7,9.75,9,9.45,14066,0
2007-04-19,9.35,9.4,9.15,9.4,1480,0
2007-04-20,9.25,9.6,9.25,9.35,340,0
2007-04-23,9.45,10,9.45,9.65,8700,0
2007-04-24,9.4,9.45,9.4,9.45,248,0
2007-04-25,9.65,9.7,9.55,9.55,700,0
2007-04-26,9.7,10,9.65,9.65,12680,0
2007-04-27,9.6,9.6,8.35,9,11579,0
2007-04-30,8.6,9.5,8.6,9.5,7289,0
2007-05-01,9.3,9.35,9.3,9.3,180,0
2007-05-03,9.45,9.65,9.3,9.3,731,0
2007-05-04,9.35,9.4,8.75,9.3,51180,0
2007-05-07,9.3,9.45,9.3,9.45,100,0
2007-05-09,9.25,9.55,9.25,9.4,5061,0
2007-05-10,9.05,9.15,9,9.05,840,0
2007-05-11,9.2,9.2,9.05,9.1,133,0
2007-05-15,9.05,9.25,8.65,8.65,14232,0
2007-05-16,8.65,9.3,8.45,8.75,13143,0
2007-05-17,8.5,9.8,8.5,9.7,36548,0
2007-05-18,10.1,10.1,8.95,9.65,3377,0
2007-05-21,9.65,9.65,9.4,9.45,520,0
2007-05-22,9.45,9.75,9.45,9.6,5720,0
2007-05-23,9.55,9.7,9.4,9.4,560,0
2007-05-24,9.45,9.45,9,9.15,1117,0
2007-05-25,8.95,9.75,8.95,9.75,3380,0
2007-05-29,9.45,9.45,9.1,9.25,1940,0
2007-05-30,9.75,9.9,9.5,9.7,15468,0
2007-05-31,9.68,9.75,9.35,9.75,8128,0
2007-06-01,10,10,9.7,9.8,42133,0
2007-06-04,9.8,10.25,9.7,9.9,34822,0
2007-06-05,10,10,9.5,9.7,9882,0
2007-06-06,9.9,10.25,9.85,9.9,20340,0
2007-06-07,10.1,10.1,9.85,9.9,6086,0
2007-06-08,10,10.15,9.8,9.95,36835,0
2007-06-11,10.25,10.4,9.85,10.1,16916,0
2007-06-12,10.2,11,10.2,10.72,25697,0
2007-06-13,10.7,11.75,10.65,11.75,14423,0
2007-06-14,11.85,12,11.6,11.65,15254,0
2007-06-15,11.7,12.2,11.15,11.55,8723,0
2007-06-18,11.5,12.25,11.5,11.7,8693,0
2007-06-19,11.7,12.1,11.7,11.85,3060,0
2007-06-20,11.85,11.95,11.8,11.85,856,0
2007-06-21,11.8,11.8,11.4,11.75,7583,0
2007-06-22,11.8,11.85,11.25,11.25,23405,0
2007-06-25,11.15,11.5,11.15,11.25,12460,0
2007-06-26,11.25,11.55,11.15,11.15,11550,0
2007-06-27,11.25,11.25,11,11,7871,0
2007-06-28,11.06,11.25,10.75,11.15,6751,0
2007-06-29,11.1,11.4,10.85,11.4,4239,0
2007-07-02,11.2,11.4,11.1,11.3,8064,0
2007-07-03,11.5,11.5,11.25,11.25,18237,0
2007-07-05,11.25,11.55,10.8,11.5,11540,0
2007-07-06,11.4,11.5,10.85,11.5,1090,0
2007-07-09,11.3,11.35,11.05,11.2,3135,0
2007-07-10,11.21,11.25,10.7,10.75,5368,0
2007-07-11,10.8,11.4,10.8,11.4,4752,0
2007-07-12,11.4,11.75,11.4,11.5,1247,0
2007-07-13,11.5,11.5,11.45,11.5,1434,0
2007-07-16,11.6,11.8,11.35,11.6,2747,0
2007-07-17,11.5,11.55,11.05,11.4,2917,0
2007-07-18,11.28,11.6,10.9,11.25,4209,0
2007-07-19,11.35,11.7,11.35,11.55,480,0
2007-07-20,11.5,11.75,11.5,11.7,3382,0
2007-07-23,11.65,11.95,11.65,11.75,3070,0
2007-07-24,11.55,11.75,11.5,11.6,6160,0
2007-07-25,11.85,11.85,11.5,11.55,2707,0
2007-07-26,11.75,12.2,11.7,11.75,1735,0
2007-07-27,11.6,12,11.5,11.9,1760,0
2007-07-30,12,12.05,11.55,11.75,6520,0
2007-07-31,11.8,12.05,11.8,12.05,5972,0
2007-08-01,12.05,12.05,11.65,11.9,4708,0
2007-08-02,11.8,11.8,11.5,11.75,5056,0
2007-08-03,11.6,11.75,11.6,11.75,340,0
2007-08-06,11.5,11.65,11.5,11.65,3832,0
2007-08-07,11.55,11.9,11.5,11.55,3024,0
2007-08-08,11.75,11.95,11.75,11.75,1485,0
2007-08-09,11.55,11.65,11.35,11.4,8841,0
2007-08-10,11.3,11.35,10.95,11,3903,0
2007-08-13,11,11.3,11,11.3,2952,0
2007-08-14,11.6,12.4,11.45,12.05,13275,0
2007-08-15,12,12,11.5,11.6,3850,0
2007-08-16,11.9,11.95,11.5,11.75,3709,0
2007-08-17,11.65,12,11.25,11.25,6440,0
2007-08-20,11.25,11.65,11.25,11.5,5621,0
2007-08-21,11.6,11.6,11.4,11.5,1429,0
2007-08-22,11.7,11.7,10.95,11.3,4658,0
2007-08-23,11.3,11.3,10.9,10.9,1160,0
2007-08-24,11.05,11.4,10,11.15,5448,0
2007-08-27,11,11.3,11,11.3,220,0
2007-08-28,11.4,11.9,11.3,11.85,3870,0
2007-08-29,11.7,11.9,11.65,11.85,1769,0
2007-08-30,11.85,11.85,11.85,11.85,140,0
2007-09-05,11.6,11.8,11.25,11.8,4900,0
2007-09-06,11.8,11.8,11.57,11.7,16563,0
2007-09-07,11.35,11.65,11.3,11.55,3051,0
2007-09-10,11.55,11.6,11,11.1,8265,0
2007-09-11,11.1,11.2,11.1,11.15,240,0
2007-09-12,11.15,11.6,10.65,11.15,17310,0
2007-09-13,11.1,11.25,11.1,11.1,820,0
2007-09-14,11.2,11.2,11,11,1200,0
2007-09-17,10.95,11,10.75,10.75,3380,0
2007-09-18,10.8,11,10.7,10.75,10419,0
2007-09-19,10.81,11.1,10.8,10.8,500,0
2007-09-20,11,11,11,11,120,0
2007-09-21,10.8,10.8,10.55,10.6,2540,0
2007-09-24,10.55,10.65,10.55,10.55,2140,0
2007-09-25,10.55,10.65,10.45,10.45,8120,0
2007-09-26,10.8,10.95,10.3,10.3,4380,0
2007-09-27,10.25,10.3,10,10.25,4848,0
2007-09-28,10.3,11.45,10.25,11.45,10621,0
2007-10-01,11.4,11.4,10.35,10.55,2180,0
2007-10-02,10.7,10.7,10.5,10.5,1042,0
2007-10-03,10.7,11.5,10.7,11.25,3888,0
2007-10-04,11.45,11.8,10.55,11.75,7021,0
2007-10-05,11.85,12.2,11.85,12.05,2955,0
2007-10-08,12.2,12.35,12.1,12.1,1148,0
2007-10-09,12.25,12.4,11.97,12.15,1484,0
2007-10-10,11.95,12.2,11.75,12.05,2852,0
2007-10-11,12.2,12.5,12.1,12.1,6424,0
2007-10-12,12,12.5,11.95,12.5,12892,0
2007-10-15,12.75,13.55,12,12.35,13721,0
2007-10-16,12.25,13.55,12.25,12.55,57448,0
2007-10-17,12.55,12.8,12.05,12.4,4028,0
2007-10-18,12.35,12.65,12.15,12.53,1996,0
2007-10-19,12.55,12.55,12.25,12.25,3502,0
2007-10-22,12.5,12.7,12.25,12.3,1616,0
2007-10-23,12.45,12.45,11.95,12,6382,0
2007-10-24,11.75,12.1,11.5,11.75,6324,0
2007-10-25,12.1,12.1,11.8,12,20329,0
2007-10-26,12.35,12.35,11.55,12.25,7075,0
2007-10-29,12.25,12.5,11.8,12.4,14609,0
2007-10-30,12.3,12.7,12.25,12.25,9554,0
2007-10-31,12.55,12.75,12.25,12.75,11087,0
2007-11-01,12.7,12.75,12.6,12.7,1240,0
2007-11-02,13.1,13.25,12.7,12.9,4280,0
2007-11-05,13.05,13.2,12.9,12.95,6584,0
2007-11-06,12.85,12.9,12.75,12.9,420,0
2007-11-07,12.75,12.75,12.25,12.25,7148,0
2007-11-08,12.3,12.5,12,12,8810,0
2007-11-09,11.9,12.35,11.85,11.85,2540,0
2007-11-12,12.2,12.8,11.9,12.5,12576,0
2007-11-13,13.45,13.8,12.15,12.45,18642,0
2007-11-14,12.2,12.65,11.5,11.5,4855,0
2007-11-15,11.6,12.25,11.15,11.5,8318,0
2007-11-16,11.65,12.35,11.1,12.1,7587,0
2007-11-19,12.45,12.45,11.1,11.15,4320,0
2007-11-20,11.5,12.15,10.8,12,10365,0
2007-11-21,11.25,12.4,11,12.4,5520,0
2007-11-23,12.1,12.4,11.1,12.4,5229,0
2007-11-26,12.2,12.25,11.6,11.95,11050,0
2007-11-27,12.1,12.15,11.05,11.75,6434,0
2007-11-28,11.55,12.1,11,11.45,6900,0
2007-11-29,11.2,11.55,11.05,11.25,2600,0
2007-11-30,11.05,12.05,11.05,12.05,5329,0
2007-12-03,11.8,12.05,11.25,11.55,3940,0
2007-12-04,11.75,11.75,11.05,11.05,2860,0
2007-12-05,11.5,12.05,11.1,12,4520,0
2007-12-06,11.85,12.2,11.1,11.25,14740,0
2007-12-07,11.25,11.45,10.9,11.4,3270,0
2007-12-10,11.2,11.75,11.2,11.35,1357,0
2007-12-11,11.45,12,11.3,11.4,4080,0
2007-12-12,11.43,11.75,11.25,11.25,4160,0
2007-12-13,11.3,11.3,10.9,11.25,1085,0
2007-12-14,11.45,11.45,10.9,10.9,2540,0
2007-12-17,10.9,11.6,10.9,11.45,8287,0
2007-12-18,11.4,11.4,10.9,10.9,3420,0
2007-12-19,10.95,11.3,10.9,11.05,6966,0
2007-12-20,11.45,12.4,11.45,12.25,11938,0
2007-12-21,11.3,12.5,11.3,12.45,9794,0
2007-12-24,12.2,12.55,12,12.3,3183,0
2007-12-26,11.9,12.6,11.8,12.3,4070,0
2007-12-27,11.91,12.25,11.91,12.25,215,0
2007-12-28,12,12.55,11.85,12.5,2079,0
2007-12-31,12.15,13.75,12.15,13.2,12470,0
2008-01-02,12.3,13.6,12.3,13.05,2380,0
2008-01-03,12.85,13.05,12.85,12.85,3389,0
2008-01-04,13,13.05,12.5,12.5,4336,0
2008-01-07,12.65,13,12.25,13,4880,0
2008-01-08,12.95,13.1,12.6,13.1,6285,0
2008-01-09,12.8,13,11.75,12.4,6242,0
2008-01-10,12.05,12.6,9.65,12.1,4114,0
2008-01-11,12.1,12.25,11.3,12,4780,0
2008-01-14,11.8,12.65,11.5,12.2,10116,0
2008-01-15,11.85,12.35,11.7,11.7,2745,0
2008-01-16,11.7,12,11.5,11.7,11943,0
2008-01-17,11.55,12.6,11.3,11.3,4962,0
2008-01-18,11.75,12.2,11.6,11.8,5700,0
2008-01-22,11.65,11.85,11,11.4,1872,0
2008-01-23,11.25,11.95,10.95,11.75,1618,0
2008-01-24,11.95,11.95,10.85,11,86512,0
2008-01-25,11.6,11.65,11,11,1800,0
2008-01-28,10.85,11.55,10,10.85,77959,0
2008-01-29,11.15,11.35,10.2,10.6,4177,0
2008-01-30,10.4,11.15,10.4,11.1,2020,0
2008-01-31,10.8,11.5,10.7,11.5,3604,0
2008-02-01,11.3,11.9,10.8,11.55,3300,0
2008-02-04,11.75,11.9,11.6,11.65,1500,0
2008-02-05,11.45,11.9,11.35,11.45,2336,0
2008-02-06,11.15,11.6,10.8,11.3,970,0
2008-02-07,11.05,11.4,10.25,10.7,14092,0
2008-02-08,10.75,11.05,10.25,10.5,1615,0
2008-02-11,10.4,11.35,10.4,11.2,21284,0
2008-02-12,11.2,11.4,11.1,11.1,2209,0
2008-02-13,11.25,11.75,11.25,11.6,6780,0
2008-02-14,11.7,11.7,11.45,11.6,1098,0
2008-02-15,11.35,11.65,11,11.25,815,0
2008-02-19,10.9,10.9,10.25,10.5,2641,0
2008-02-20,10.8,10.9,10.05,10.25,2320,0
2008-02-21,10.7,11,10.6,10.9,1977,0
2008-02-22,10.85,11.05,10.3,10.85,3667,0
2008-02-25,10.75,10.75,10.55,10.62,1360,0
2008-02-26,11.35,11.5,10.6,10.75,3533,0
2008-02-27,10.85,11.2,10.55,10.85,6050,0
2008-02-28,11.05,11.2,10.6,10.75,2928,0
2008-02-29,11.15,11.15,10.65,10.7,2563,0
2008-03-03,10.75,10.9,9.85,10.4,5896,0
2008-03-04,10.4,10.45,9.5,9.65,105264,0
2008-03-05,9.65,10.45,8.4,10.15,15843,0
2008-03-06,10.35,10.35,9.8,9.8,968,0
2008-03-07,9.75,9.75,8.75,9.35,1260,0
2008-03-10,9.45,9.5,9.3,9.45,700,0
2008-03-11,9.25,9.65,8.85,9.55,1610,0
2008-03-12,9.4,9.4,9.05,9.15,1832,0
2008-03-13,9.35,9.35,9.2,9.2,3020,0
2008-03-14,9.1,9.35,9.1,9.35,120,0
2008-03-17,9.1,9.1,8.75,8.9,1120,0
2008-03-18,8.8,8.8,8.05,8.25,6638,0
2008-03-19,8.05,8.3,7.75,8.2,5740,0
2008-03-20,8.15,8.85,8.15,8.6,1920,0
2008-03-24,8.7,8.75,8.45,8.45,1700,0
2008-03-25,8.65,8.75,8.4,8.48,3982,0
2008-03-26,8.35,8.4,7.9,7.9,4140,0
2008-03-27,7.8,8.2,7.75,8.05,1269,0
2008-03-28,8.1,8.21,7.85,7.85,292,0
2008-03-31,8.5,9.55,8.5,9.5,3064,0
2008-04-01,9.4,9.75,9.2,9.2,1282,0
2008-04-02,10.05,10.4,8.8,8.85,5842,0
2008-04-03,9.15,9.25,9.1,9.25,2584,0
2008-04-04,9,9.3,9,9.15,1268,0
2008-04-07,9.5,9.5,8.9,8.9,740,0
2008-04-08,8.85,8.85,8.6,8.6,440,0
2008-04-09,8.85,9.05,8.5,8.55,620,0
2008-04-10,8.45,9.05,8.3,8.35,2260,0
2008-04-11,8.3,8.45,7.35,8.25,5276,0
2008-04-14,7.8,8.3,7.5,7.8,307876,0
2008-04-15,7.55,7.95,7.35,7.55,78417,0
2008-04-16,7.5,8,7.35,7.8,32410,0
2008-04-17,7.95,8.65,7.4,8.35,284115,0
2008-04-18,8.75,8.75,7.65,7.8,17904,0
2008-04-21,7.9,8.5,7.9,8.4,12662,0
2008-04-22,8.5,8.5,8.25,8.25,4923,0
2008-04-23,8.45,8.45,8.04,8.14,2252,0
2008-04-24,8.6,8.6,7.7,7.7,3687,0
2008-04-25,7.85,8.4,7.75,8.35,8760,0
2008-04-28,8.05,8.4,7.8,8.05,7920,0
2008-04-29,8,8.25,8,8.05,9960,0
2008-04-30,8.2,8.85,8.2,8.75,18197,0
2008-05-01,8.65,8.85,8.4,8.75,1790,0
2008-05-02,8.55,8.75,8.35,8.75,13861,0
2008-05-05,8.75,9.05,8.3,8.3,8872,0
2008-05-06,8.55,9.6,8.4,9.15,12790,0
2008-05-07,9.2,9.25,8.6,9,10531,0
2008-05-08,9.1,9.9,8.7,9.75,7933,0
2008-05-09,9.4,9.4,8.6,8.65,9454,0
2008-05-12,8.75,9,8.7,8.75,5530,0
2008-05-13,8.7,9.15,8.5,8.75,13870,0
2008-05-14,8.7,9,8.35,8.65,6810,0
2008-05-15,8.65,8.7,8.15,8.6,13664,0
2008-05-16,8.45,8.65,8.2,8.65,5240,0
2008-05-19,8.9,9,8.15,8.5,106405,0
2008-05-20,9.05,9.15,8.52,9.15,1618,0
2008-05-21,9.1,9.15,8.5,8.55,2468,0
2008-05-22,8.85,8.95,8.4,8.65,620,0
2008-05-23,8.5,8.85,8.45,8.65,1200,0
2008-05-27,8.5,8.7,8.4,8.6,1118,0
2008-05-28,8.5,8.5,8.1,8.25,2649,0
2008-05-29,8.25,8.65,8.25,8.55,4169,0
2008-05-30,8.4,8.6,8.06,8.4,2426,0
2008-06-02,8.45,8.5,8.15,8.2,11544,0
2008-06-03,8.35,8.35,8,8.25,10520,0
2008-06-04,8.6,8.6,8,8.25,2951,0
2008-06-05,8.1,8.75,8.1,8.25,1491,0
2008-06-06,8.05,8.45,7.85,8.45,4870,0
2008-06-09,8.3,8.31,7.9,8.05,6136,0
2008-06-10,7.9,8.2,7.9,8.15,1688,0
2008-06-11,8.05,8.1,7.55,7.85,10688,0
2008-06-12,8.3,8.3,8,8,3768,0
2008-06-13,7.8,8.05,7.5,7.55,14773,0
2008-06-16,7.6,7.6,7.25,7.4,15651,0
2008-06-17,7.4,7.6,7.25,7.25,10867,0
2008-06-18,7.35,7.75,7.3,7.4,4452,0
2008-06-19,7.45,7.6,7.3,7.55,4438,0
2008-06-20,7.35,7.8,7.35,7.55,4710,0
2008-06-23,7.55,7.55,7.4,7.4,7420,0
2008-06-24,7.3,7.45,7.25,7.45,6797,0
2008-06-25,7.5,7.5,6.9,7.15,2899,0
2008-06-26,7.3,7.3,7.1,7.25,203660,0
2008-06-27,7.1,7.4,6.95,7,10304,0
2008-06-30,7.2,7.25,7.15,7.25,16220,0
2008-07-01,7.05,7.25,6.95,7.15,3556,0
2008-07-02,7.15,7.2,7.05,7.2,82260,0
2008-07-03,7.1,7.15,6.7,6.9,740,0
2008-07-07,6.6,7.1,6.05,6.45,17216,0
2008-07-08,6.55,7,6.55,6.9,3659,0
2008-07-09,7,7.2,6.75,6.75,5723,0
2008-07-10,6.9,7.25,5.2,6.95,3200,0
2008-07-11,6.75,7.05,6.75,7.05,4262,0
2008-07-14,7.15,7.15,6.9,6.9,840,0
2008-07-15,6.9,6.9,5.95,6.05,29962,0
2008-07-16,6.25,6.8,5.95,5.95,8873,0
2008-07-17,5.85,6.15,5.85,5.85,7912,0
2008-07-18,6,6.1,5.5,5.7,5630,0
2008-07-21,5.75,5.95,5.55,5.61,2186,0
2008-07-22,5.55,5.83,5.5,5.65,2793,0
2008-07-23,5.7,5.95,5.61,5.9,1367,0
2008-07-24,6.1,6.1,5.85,5.9,1197,0
2008-07-25,5.9,6.05,5.55,5.55,4230,0
2008-07-28,5.55,5.75,5.55,5.7,568,0
2008-07-29,5.6,6.6,5.25,6.4,5743,0
2008-07-30,5.8,6.5,5.75,6.15,4577,0
2008-07-31,6.35,6.35,5.85,5.85,5180,0
2008-08-01,5.8,6.1,5.5,5.7,3185,0
2008-08-04,5.75,5.75,5.25,5.35,11225,0
2008-08-05,5.45,5.6,5.25,5.6,6746,0
2008-08-06,5.5,5.6,5.5,5.5,3286,0
2008-08-07,5.5,6.15,5.4,6.15,16954,0
2008-08-08,6.25,6.3,5.5,5.55,6346,0
2008-08-11,5.55,6.15,5.55,5.9,6440,0
2008-08-12,6.05,6.25,5.5,5.75,10830,0
2008-08-13,5.65,6.1,5.65,5.95,793,0
2008-08-14,6.1,6.1,5.75,5.75,2580,0
2008-08-15,5.55,5.85,5.45,5.45,684,0
2008-08-18,5.68,6,5.55,5.55,9667,0
2008-08-19,6,6,5.4,5.65,3480,0
2008-08-20,5.65,5.85,5.65,5.65,1740,0
2008-08-21,5.55,6.25,5.5,5.6,34940,0
2008-08-22,5.6,5.93,5.55,5.75,17099,0
2008-08-25,5.75,6,5.75,5.9,5420,0
2008-08-26,5.75,5.94,5.25,5.25,8700,0
2008-08-27,5.2,5.4,5.1,5.1,10874,0
2008-08-28,5.7,5.7,4.8,5,15316,0
2008-08-29,5.5,5.6,4.95,5.4,21025,0
2008-09-02,5.6,5.6,5.35,5.35,4880,0
2008-09-03,5.2,5.6,5.2,5.25,5866,0
2008-09-04,5.4,5.4,4.95,5,13435,0
2008-09-05,5.05,5.3,5,5,53880,0
2008-09-08,5.55,5.55,5.05,5.25,2157,0
2008-09-09,5.1,5.25,5.1,5.1,1097,0
2008-09-10,5.05,5.35,5,5.35,2718,0
2008-09-11,5.25,5.25,4.95,5.25,11628,0
2008-09-12,5.05,5.1,5,5,4160,0
2008-09-15,5.25,5.25,5,5.15,5124,0
2008-09-16,5,5.2,4.95,5,165081,0
2008-09-17,5.15,5.2,4.95,4.95,1997,0
2008-09-18,5.2,5.2,4.8,5,12667,0
2008-09-19,5.3,5.3,4.85,4.85,8915,0
2008-09-22,4.95,5.05,4.95,4.95,680,0
2008-09-23,5,5.25,4.95,5,7572,0
2008-09-24,5,5.05,4.8,4.85,3960,0
2008-09-25,4.75,4.95,4.75,4.95,2449,0
2008-09-26,4.75,4.75,4.75,4.75,1785,0
2008-09-29,4.6,4.95,4.55,4.95,1549,0
2008-09-30,4.6,4.95,4.5,4.5,1280,0
2008-10-01,4.5,4.85,4.5,4.5,3160,0
2008-10-02,4.5,4.65,4.4,4.4,5459,0
2008-10-03,4.35,4.55,4.35,4.55,1627,0
2008-10-06,4.05,4.7,3.65,4.15,10546,0
2008-10-07,4.65,4.65,4.2,4.2,7857,0
2008-10-08,3.96,4.15,3.75,4.1,32638,0
2008-10-09,4.05,4.1,3.7,3.7,2380,0
2008-10-10,3.95,4,3.65,3.84,5900,0
2008-10-13,3.85,4,3.4,4,27022,0
2008-10-14,3.5,3.5,2.75,3.4,29455,0
2008-10-15,3.11,3.5,3.11,3.5,6160,0
2008-10-16,3.55,3.8,3.25,3.3,6630,0
2008-10-17,3.7,3.9,3.4,3.9,3060,0
2008-10-20,3.3,4.25,2.91,3.55,2715,0
2008-10-21,3.55,4,2.85,3.75,6545,0
2008-10-22,3.35,3.84,3.15,3.84,3070,0
2008-10-23,3.74,3.74,3.1,3.6,3700,0
2008-10-24,3.5,3.5,2.9,3.5,17866,0
2008-10-27,3.25,3.55,2.9,3.55,3657,0
2008-10-28,3.05,3.75,3,3.75,5960,0
2008-10-29,3.25,3.7,3,3.7,13074,0
2008-10-30,3.5,3.75,3.25,3.75,3340,0
2008-10-31,3.75,4.5,3.75,4.25,81290,0
2008-11-03,4.5,4.5,4.3,4.5,51680,0
2008-11-04,4.5,4.5,3.15,4.45,10600,0
2008-11-05,4.25,4.5,4.25,4.5,960,0
2008-11-06,4.1,4.75,3.75,3.85,9271,0
2008-11-07,3.8,4,3.4,3.4,11950,0
2008-11-10,3.4,3.4,3.3,3.3,1200,0
2008-11-11,3.2,3.5,3.2,3.45,1440,0
2008-11-12,3.05,3.5,2.5,3.45,10094,0
2008-11-13,3.3,3.4,2.85,3.4,1517,0
2008-11-14,3.3,3.49,2.75,3.4,37405,0
2008-11-17,2.85,3.35,2.8,3,4240,0
2008-11-18,2.8,3.3,2.25,3.2,11520,0
2008-11-19,2.8,3.15,2.55,2.95,8530,0
2008-11-20,2.6,3.15,2.6,2.65,24436,0
2008-11-21,2.5,3.09,2.05,2.7,76292,0
2008-11-24,2.2,2.7,2.05,2.7,10450,0
2008-11-25,2.15,2.6,2.1,2.5,898,0
2008-11-26,2.25,3.35,2.15,3.35,5762,0
2008-11-28,3.35,3.35,2.75,3.35,6164,0
2008-12-01,2.75,3.25,2.5,3.15,915,0
2008-12-03,2.79,3.15,2.15,2.15,360,0
2008-12-04,2.5,3.5,2.5,3,1670,0
2008-12-05,3.24,3.24,2.8,3.24,1040,0
2008-12-08,3.25,3.25,2.5,2.65,4618,0
2008-12-09,2.95,2.95,2.65,2.8,2916,0
2008-12-10,2.9,2.9,2.75,2.75,1660,0
2008-12-11,2.9,3.2,2.77,3,910,0
2008-12-12,3.25,3.25,2.9,3,740,0
2008-12-15,2.7,3,2.5,3,2300,0
2008-12-16,3.1,3.1,2.5,2.5,280,0
2008-12-17,3,3.2,2.5,2.9,7683,0
2008-12-18,2.95,3,2.75,2.9,6260,0
2008-12-19,2.9,2.9,2.62,2.74,17997,0
2008-12-22,2.65,2.8,2.2,2.2,19890,0
2008-12-23,2.35,2.35,1.9,2,35560,0
2008-12-24,2.5,2.6,1.9,2.5,7524,0
2008-12-26,2.3,2.44,1.9,2.2,16671,0
2008-12-29,2.35,2.35,2.1,2.2,12298,0
2008-12-30,2.2,2.35,1.95,1.95,46780,0
2008-12-31,1.95,2.2,1.95,2,84992,0
2009-01-02,2.2,2.45,2.2,2.45,2020,0
2009-01-05,2.35,2.85,2.35,2.75,42346,0
2009-01-06,2.95,3,2.55,3,500,0
2009-01-07,2.95,2.95,2.6,2.75,1240,0
2009-01-08,2.35,2.7,2.1,2.7,3420,0
2009-01-09,2.55,2.6,2.1,2.6,1610,0
2009-01-12,2.55,2.75,2.5,2.75,527,0
2009-01-13,2.74,2.75,2.3,2.65,25737,0
2009-01-14,2.3,2.6,2.25,2.6,4820,0
2009-01-15,2.55,2.7,2.15,2.7,2863,0
2009-01-16,2.35,2.65,2,2.6,3540,0
2009-01-20,2.25,2.4,1.85,2.4,10020,0
2009-01-21,2.15,2.35,2.1,2.35,3103,0
2009-01-22,2.1,2.24,2,2.1,2787,0
2009-01-23,2.1,2.15,1.75,1.95,23413,0
2009-01-26,2.1,2.1,1.8,2.05,8200,0
2009-01-27,1.9,2.35,1.85,2.1,4225,0
2009-01-28,2.25,2.45,2.25,2.45,80,0
2009-01-29,2.05,2.2,1.9,2,8324,0
2009-01-30,2.2,2.2,1.95,2.1,3370,0
2009-02-02,2,2.1,1.85,2.1,15550,0
2009-02-03,1.95,1.95,1.95,1.95,210,0
2009-02-04,2.05,2.05,1.9,2,10460,0
2009-02-05,1.9,2.05,1.8,2.05,550,0
2009-02-06,1.8,2.05,1.8,2.05,11460,0
2009-02-09,1.95,2.05,1.85,2.05,1880,0
2009-02-10,1.85,2,1.5,2,7320,0
2009-02-11,1.8,2,1.8,1.9,940,0
2009-02-12,1.9,1.96,1.8,1.9,6300,0
2009-02-13,1.7,1.9,1.5,1.9,219807,0
2009-02-17,1.7,1.9,1.35,1.65,36474,0
2009-02-18,1.55,1.75,1.25,1.5,18086,0
2009-02-19,1.55,1.75,1.45,1.7,16529,0
2009-02-20,1.45,1.7,1.4,1.7,769,0
2009-02-23,1.35,1.5,1.2,1.5,21930,0
2009-02-24,1.35,1.49,0.99,1.45,44421,0
2009-02-25,1.35,1.43,1.21,1.35,4459,0
2009-02-26,1.34,1.65,1.05,1.35,59060,0
2009-02-27,1.35,1.45,1.3,1.3,8449,0
2009-03-02,1.25,1.5,1.15,1.15,16020,0
2009-03-03,1.2,1.5,1.15,1.2,18286,0
2009-03-04,1.4,1.4,1.1,1.2,11215,0
2009-03-05,1.2,1.2,1.1,1.2,3365,0
2009-03-06,1.15,1.2,1.15,1.15,220,0
2009-03-09,1.1,1.2,0.95,1.05,15177,0
2009-03-10,1.1,1.3,1.02,1.05,22041,0
2009-03-11,0.95,1.2,0.8,1.12,7666,0
2009-03-12,1.15,1.2,1.15,1.2,4640,0
2009-03-13,1.15,1.2,1.1,1.15,25834,0
2009-03-16,1.25,1.25,1.15,1.2,270,0
2009-03-17,1.15,1.25,0.95,1.1,1270,0
2009-03-18,1.1,1.25,0.95,1.25,10480,0
2009-03-19,2.94,2.94,1,1.4,1530,0
2009-03-20,1.4,1.4,1.05,1.35,340,0
2009-03-23,1.05,1.35,1,1.35,1200,0
2009-03-24,1,1.75,1,1.75,21918,0
2009-03-25,1.35,1.75,1.25,1.6,29801,0
2009-03-26,1.6,2.5,1.25,1.25,16793,0
2009-03-27,1.45,1.75,1.35,1.7,5320,0
2009-03-30,1.65,1.7,1.55,1.69,392,0
2009-03-31,1.6,1.9,1.45,1.9,1968,0
2009-04-01,1.84,2.1,1.56,1.95,5395,0
2009-04-02,1.6,1.9,1.6,1.9,60,0
2009-04-03,1.89,2.05,1.41,1.75,6700,0
2009-04-06,1.75,2.05,1.75,1.95,4786,0
2009-04-07,1.8,1.95,1.55,1.75,1380,0
2009-04-08,1.6,1.6,1.31,1.55,1672,0
2009-04-09,1.55,1.75,1.4,1.55,620,0
2009-04-13,1.4,1.85,1.4,1.85,3180,0
2009-04-14,1.6,2,1.46,1.75,3740,0
2009-04-15,1.95,2,1.5,1.55,2160,0
2009-04-16,1.55,1.65,1.55,1.6,100,0
2009-04-17,1.65,1.95,1.6,1.8,640,0
2009-04-20,1.9,1.95,1.65,1.85,5960,0
2009-04-21,1.95,2,1.8,1.95,120,0
2009-04-22,1.35,1.95,1.35,1.9,12320,0
2009-04-23,1.6,1.93,1.5,1.93,1040,0
2009-04-24,1.75,1.75,1.75,1.75,20,0
2009-04-27,1.75,1.75,1.75,1.75,20,0
2009-04-28,1.74,1.75,1.74,1.75,355,0
2009-04-29,1.75,1.8,1.7,1.7,1010,0
2009-04-30,1.7,1.7,1.5,1.62,3664,0
2009-05-01,1.6,1.7,1.6,1.65,308,0
2009-05-04,1.8,1.8,1.72,1.75,3524,0
2009-05-05,1.8,1.8,1.65,1.75,200,0
2009-05-06,1.85,1.85,1.56,1.8,380,0
2009-05-08,1.6,1.8,1.6,1.6,500,0
2009-05-11,1.8,1.8,1.75,1.8,369,0
2009-05-12,1.8,1.8,1.8,1.8,80,0
2009-05-13,1.6,1.7,1.45,1.65,1200,0
2009-05-14,1.65,1.65,1.3,1.55,2288,0
2009-05-15,1.4,1.85,1.4,1.75,13664,0
2009-05-18,1.65,1.85,1.55,1.8,1892,0
2009-05-19,1.84,1.84,1.11,1.8,3003,0
2009-05-20,2.39,2.39,1.25,1.75,3122,0
2009-05-21,1.65,1.8,1.65,1.75,1995,0
2009-05-22,2.45,2.49,1.4,2.3,4592,0
2009-05-26,2.25,2.25,1.5,1.55,4526,0
2009-05-27,2.3,2.8,1.7,1.97,11610,0
2009-05-28,2.2,2.2,1.75,1.75,2294,0
2009-05-29,1.8,2.15,1.4,1.4,9493,0
2009-06-01,1.95,2.1,1.75,1.8,6151,0
2009-06-02,1.75,2,1.46,1.85,1220,0
2009-06-03,1.8,1.95,1.5,1.95,170,0
2009-06-04,1.5,1.95,1.5,1.85,920,0
2009-06-05,1.95,1.95,1.6,1.8,540,0
2009-06-08,1.8,1.8,1.75,1.75,720,0
2009-06-09,1.8,1.8,1.75,1.77,772,0
2009-06-10,1.85,1.85,1.75,1.75,1080,0
2009-06-11,1.84,1.84,1.65,1.84,783,0
2009-06-12,1.84,1.84,1.65,1.75,1394,0
2009-06-15,1.8,1.84,1.65,1.75,220,0
2009-06-16,1.75,1.75,1.75,1.75,20,0
2009-06-17,1.75,1.84,1.7,1.75,340,0
2009-06-18,1.8,1.85,1.65,1.85,80,0
2009-06-19,1.85,1.85,1.4,1.4,117,0
2009-06-22,1.85,1.85,1.65,1.75,1040,0
2009-06-23,1.8,1.95,1.45,1.9,2572,0
2009-06-24,1.94,1.95,1.4,1.6,1176,0
2009-06-25,1.95,1.95,1.85,1.85,130,0
2009-06-26,1.8,1.85,1.8,1.85,40,0
2009-06-29,1.85,1.85,1.85,1.85,60,0
2009-06-30,1.8,1.85,1.7,1.85,260,0
2009-07-01,1.45,1.85,1.4,1.75,1086,0
2009-07-02,1.6,1.65,1.5,1.65,2732,0
2009-07-06,1.47,1.6,1.47,1.6,21490,0
2009-07-09,1.5,1.6,1.5,1.5,606,0
2009-07-10,1.5,1.5,1.5,1.5,149,0
2009-07-13,1.26,1.79,1.15,1.75,1298,0
2009-07-14,1.8,1.8,1.8,1.8,40,0
2009-07-16,1.6,1.8,1.6,1.75,740,0
2009-07-17,1.6,1.9,1.5,1.9,2000,0
2009-07-21,1.35,1.75,1.05,1.7,1373,0
2009-07-22,1.45,1.75,1.25,1.6,9497,0
2009-07-23,1.65,1.75,1.65,1.7,207,0
2009-07-24,1.55,1.6,1.55,1.6,400,0
2009-07-27,1.25,1.6,1.25,1.6,74,0
2009-07-28,1.5,1.55,1.5,1.55,3170,0
2009-07-29,1.5,1.55,1.3,1.5,3680,0
2009-07-30,1.6,1.65,1.5,1.57,1202,0
2009-07-31,1.4,1.65,1.35,1.65,5000,0
2009-08-03,1.6,1.6,1.45,1.55,640,0
2009-08-04,1.5,1.85,1.5,1.75,8204,0
2009-08-05,1.6,1.95,1.5,1.68,534277,0
2009-08-06,1.75,2.45,1.65,1.9,26174,0
2009-08-07,1.9,1.95,1.55,1.55,6740,0
2009-08-10,1.79,7.25,1.79,2.65,246662,0
2009-08-11,2.65,2.65,1.76,2.05,109412,0
2009-08-12,2,2.02,1.8,1.95,47761,0
2009-08-13,1.65,2,1.65,1.8,29321,0
2009-08-14,2.1,2.25,1.61,1.95,168942,0
2009-08-17,1.88,2.15,1.83,2.15,125279,0
2009-08-18,2,2.15,1.95,2.09,50552,0
2009-08-19,2.05,2.09,1.9,2.05,29318,0
2009-08-20,2.05,2.15,1.95,2.15,25318,0
2009-08-21,2.15,2.44,2.05,2.32,20474,0
2009-08-24,2.15,2.35,2.15,2.35,7440,0
2009-08-25,2.35,3.25,2.35,2.9,244735,0
2009-08-26,2.8,2.95,2.6,2.7,100873,0
2009-08-27,2.8,2.95,2.5,2.85,42109,0
2009-08-28,2.85,3.1,2.55,2.7,30799,0
2009-08-31,2.65,2.67,2.4,2.6,31240,0
2009-09-01,2.6,2.6,2.3,2.44,20017,0
2009-09-02,2.44,2.65,2.26,2.62,26840,0
2009-09-03,2.63,2.65,2.41,2.6,29874,0
2009-09-04,2.6,2.6,2.4,2.55,9640,0
2009-09-08,2.65,2.75,2.56,2.75,7594,0
2009-09-09,2.75,2.9,2.56,2.9,44690,0
2009-09-10,2.9,2.99,2.7,2.75,7380,0
2009-09-11,2.8,2.95,2.7,2.95,13430,0
2009-09-14,2.95,2.98,2.85,2.98,11610,0
2009-09-15,2.95,3,2.8,2.85,2840,0
2009-09-16,2.95,3.09,2.7,3.05,39279,0
2009-09-17,2.95,3.09,2.85,2.9,7420,0
2009-09-18,3.05,3.05,2.75,2.75,16127,0
2009-09-21,2.9,3,2.85,2.95,10680,0
2009-09-22,2.8,3,2.75,3,26612,0
2009-09-23,3,3,2.77,2.95,3971,0
2009-09-24,2.95,2.95,2.6,2.71,14579,0
2009-09-25,2.95,3,2.8,2.8,301,0
2009-09-28,2.6,2.8,2.6,2.8,4954,0
2009-09-29,2.67,2.8,2.45,2.8,86411,0
2009-09-30,2.8,3.65,2.8,3.2,75136,0
2009-10-01,3.45,3.45,3,3.1,32670,0
2009-10-02,3.1,3.15,3,3.1,3489,0
2009-10-05,2.95,3.2,2.95,3.15,16613,0
2009-10-06,3.25,3.4,3.15,3.35,3430,0
2009-10-07,3.35,3.35,3.2,3.35,2909,0
2009-10-08,3.35,3.4,3.25,3.3,7301,0
2009-10-09,3.35,3.5,3.25,3.5,6212,0
2009-10-12,3.5,3.5,3.35,3.4,15420,0
2009-10-13,3.45,3.5,3.4,3.42,5292,0
2009-10-14,3.4,3.41,3.4,3.4,6029,0
2009-10-15,3.4,3.45,3.4,3.45,9931,0
2009-10-16,3.5,3.5,3.15,3.4,3595,0
2009-10-19,3.15,3.39,3.1,3.25,2536,0
2009-10-20,3.15,3.2,3.1,3.2,2440,0
2009-10-21,3.2,3.2,2.64,3.15,6678,0
2009-10-22,3,3.15,2.75,3.1,5973,0
2009-10-23,3,3.15,2.75,3,8565,0
2009-10-26,2.7,3.2,2.7,2.87,5491,0
2009-10-27,2.75,2.96,2.75,2.95,4944,0
2009-10-28,2.8,2.95,2.75,2.85,8566,0
2009-10-29,2.85,2.9,2.71,2.71,7114,0
2009-10-30,2.85,2.9,2.75,2.75,4666,0
2009-11-02,2.85,2.9,2.65,2.75,1787,0
2009-11-03,2.6,2.85,2.6,2.85,1774,0
2009-11-04,2.9,2.9,2.61,2.8,600,0
2009-11-05,2.7,2.8,2.6,2.65,8980,0
2009-11-06,2.65,2.7,2.45,2.55,7210,0
2009-11-09,2.6,2.65,2.45,2.45,5410,0
2009-11-10,2.55,2.55,2.55,2.55,300,0
2009-11-11,2.6,2.6,2.45,2.52,1220,0
2009-11-12,2.55,2.9,2.46,2.9,2155,0
2009-11-13,2.6,2.9,2.6,2.9,1180,0
2009-11-16,2.75,2.85,2.45,2.6,10062,0
2009-11-17,2.35,2.75,2,2.6,31880,0
2009-11-18,2.3,2.7,2.12,2.55,17100,0
2009-11-19,2.3,2.65,2.05,2.55,18150,0
2009-11-20,2.4,2.4,2.2,2.25,1785,0
2009-11-23,2.3,2.35,2.15,2.2,1280,0
2009-11-24,2.25,2.25,2.1,2.2,2180,0
2009-11-25,2.2,2.4,2.2,2.35,2934,0
2009-11-27,2.2,2.4,2.15,2.4,8300,0
2009-11-30,2.25,2.55,2.15,2.55,5360,0
2009-12-01,2.25,2.5,2.1,2.4,1688,0
2009-12-02,2.4,2.4,2.05,2.17,10356,0
2009-12-03,2.06,2.2,2.05,2.1,3840,0
2009-12-04,2.15,2.15,1.95,2.05,26605,0
2009-12-07,2.05,2.1,1.98,2.05,1904,0
2009-12-08,2,2.05,2,2.05,812,0
2009-12-09,2.05,2.1,1.9,2.1,1917,0
2009-12-10,2.05,2.05,2.05,2.05,400,0
2009-12-11,2,2.05,2,2.05,1200,0
2009-12-14,2.05,2.1,1.95,2.1,2900,0
2009-12-15,1.9,2.05,1.85,2.05,4532,0
2009-12-16,1.9,2.1,1.9,2.1,380,0
2009-12-17,2.08,2.09,1.9,2.09,3580,0
2009-12-18,2.05,2.1,1.95,1.95,1252,0
2009-12-21,2.05,2.15,1.85,1.9,10939,0
2009-12-22,2.04,2.04,1.9,1.95,16189,0
2009-12-23,1.88,2.1,1.88,2.09,1450,0
2009-12-24,2,2.09,2,2.09,100,0
2009-12-28,2.05,2.08,1.95,1.96,3920,0
2009-12-29,2.05,2.08,1.96,2,4280,0
2009-12-30,2,2.08,1.75,2.07,9660,0
2009-12-31,1.96,2.15,1.9,2.15,3410,0
2010-01-04,2.15,2.15,2.15,2.15,1020,0
2010-01-05,2.12,2.12,2.1,2.11,840,0
2010-01-06,2.15,2.7,2.1,2.15,137822,0
2010-01-07,2,2.3,1.91,2.2,20640,0
2010-01-11,2.45,2.45,2.08,2.2,1584,0
2010-01-12,2.05,2.3,2.05,2.3,7480,0
2010-01-13,2.25,2.25,2.15,2.25,3820,0
2010-01-14,2.3,2.3,2.2,2.25,160,0
2010-01-15,2.3,2.3,2.15,2.29,1480,0
2010-01-19,2.25,2.29,2.15,2.25,1500,0
2010-01-20,2.15,2.24,1.65,2.24,7867,0
2010-01-21,2.11,2.2,2.05,2.1,1340,0
2010-01-22,2.02,2.25,1.9,2.2,4423,0
2010-01-25,2.2,2.25,2.2,2.25,80,0
2010-01-26,2.2,2.25,2.15,2.25,1645,0
2010-01-27,2.1,2.27,1.75,2.25,2565,0
2010-01-28,2.2,2.2,2.02,2.2,420,0
2010-01-29,2.2,2.25,1.81,2.25,3056,0
2010-02-01,2.25,2.25,2.2,2.25,1740,0
2010-02-02,2.15,2.25,1.92,2.2,3040,0
2010-02-03,2.25,2.25,2.2,2.25,2080,0
2010-02-04,2.15,2.25,2.15,2.25,5728,0
2010-02-05,2.19,2.25,2.19,2.25,1880,0
2010-02-08,2.25,2.25,2.2,2.24,18900,0
2010-02-09,2.23,2.24,2.23,2.24,300,0
2010-02-10,2.12,2.2,2,2.15,23340,0
2010-02-11,2.05,2.14,1.96,2,24403,0
2010-02-12,1.97,2.03,1.94,2.03,3100,0
2010-02-16,2.01,2.05,2.01,2.03,12100,0
2010-02-17,1.95,2.02,1.95,2.02,3163,0
2010-02-18,2,2.02,1.72,2,21450,0
2010-02-19,1.95,2.01,1.9,2,2480,0
2010-02-22,2,2.02,1.92,2.01,6650,0
2010-02-23,1.91,2,1.91,2,958,0
2010-02-24,2.02,2.02,2.02,2.02,100,0
2010-02-25,2.04,2.04,2,2.04,14186,0
2010-02-26,2.25,2.45,2.18,2.23,64742,0
2010-03-01,2.35,2.35,2.21,2.3,9833,0
2010-03-02,2.3,2.3,2.2,2.2,5510,0
2010-03-03,2.2,2.22,2.1,2.17,3538,0
2010-03-04,2.16,2.2,2.15,2.2,826,0
2010-03-05,2.15,2.28,2.15,2.28,6178,0
2010-03-08,2.2,2.44,2.2,2.35,3265,0
2010-03-09,2.35,2.45,2.2,2.44,10700,0
2010-03-10,2.45,2.9,2.45,2.9,48157,0
2010-03-11,2.64,2.87,2.41,2.66,15345,0
2010-03-12,2.9,2.9,2.5,2.7,9551,0
2010-03-15,2.67,2.69,2.5,2.68,5883,0
2010-03-16,2.68,2.69,2.56,2.66,3440,0
2010-03-17,2.6,2.67,2.57,2.67,6724,0
2010-03-18,2.55,2.59,2.55,2.59,500,0
2010-03-19,2.69,2.75,2.58,2.75,9290,0
2010-03-22,2.75,2.75,2.63,2.72,7995,0
2010-03-23,2.66,2.66,2.57,2.57,2123,0
2010-03-24,2.75,2.75,2.57,2.68,1600,0
2010-03-25,2.55,2.68,2.52,2.68,3184,0
2010-03-26,2.63,2.69,2.63,2.69,225,0
2010-03-30,2.69,2.69,2.55,2.58,2300,0
2010-03-31,2.62,2.7,2.51,2.59,12721,0
2010-04-05,2.55,2.65,2.54,2.65,400,0
2010-04-06,2.6,2.6,2.57,2.57,1700,0
2010-04-07,2.6,2.65,2.6,2.61,14265,0
2010-04-08,2.65,2.7,2.6,2.65,7024,0
2010-04-09,2.65,2.65,2.65,2.65,760,0
2010-04-12,2.62,2.64,2.55,2.58,20000,0
2010-04-13,2.54,2.58,2.52,2.58,4213,0
2010-04-14,2.57,2.57,2.5,2.5,10986,0
2010-04-15,2.53,2.86,2.53,2.86,10413,0
2010-04-16,2.86,2.89,2.56,2.78,6060,0
2010-04-19,2.71,2.82,2.62,2.82,3900,0
2010-04-20,2.78,2.89,2.59,2.75,14239,0
2010-04-21,2.65,2.7,2.65,2.7,407,0
2010-04-22,2.53,2.87,2.53,2.76,600,0
2010-04-23,2.85,2.9,2.61,2.9,7402,0
2010-04-26,2.89,2.9,2.73,2.8,9972,0
2010-04-27,2.88,2.9,2.69,2.84,4300,0
2010-04-28,2.89,2.9,2.86,2.9,700,0
2010-04-29,2.9,2.9,2.65,2.9,8158,0
2010-04-30,2.85,2.9,2.65,2.89,2221,0
2010-05-03,2.89,3.15,2.73,3.02,42648,0
2010-05-04,3.16,3.16,2.92,3.15,5103,0
2010-05-05,3.17,3.4,3.16,3.2,7394,0
2010-05-06,2.97,3.18,2.73,3,8605,0
2010-05-07,2.76,3.19,2.76,3.09,928,0
2010-05-10,3.02,3.25,2.78,3.16,7939,0
2010-05-11,3.16,3.16,2.9,3.13,4273,0
2010-05-12,3.13,3.14,2.88,3.12,3313,0
2010-05-13,3.06,3.14,3.03,3.14,300,0
2010-05-14,2.92,2.92,2.5,2.5,34594,0
2010-05-17,2.57,2.7,2.57,2.67,7306,0
2010-05-18,2.6,2.69,2.6,2.65,3140,0
2010-05-19,2.61,2.68,2.4,2.67,4167,0
2010-05-20,2.6,2.79,2.4,2.79,5004,0
2010-05-24,2.82,2.82,2.05,2.78,17709,0
2010-05-25,2.52,2.74,2.5,2.64,2635,0
2010-05-26,2.43,2.63,2.43,2.6,900,0
2010-05-27,2.65,2.65,2.52,2.63,450,0
2010-05-28,2.64,2.64,2.6,2.63,550,0
2010-06-01,2.54,2.86,2.51,2.86,12102,0
2010-06-02,2.67,2.84,2.67,2.84,1300,0
2010-06-03,2.64,2.8,2.62,2.8,1309,0
2010-06-04,2.83,2.83,2.83,2.83,100,0
2010-06-07,2.77,2.84,2.66,2.84,794,0
2010-06-09,2.75,2.81,2.67,2.76,3300,0
2010-06-10,2.56,2.71,2.53,2.53,2100,0
2010-06-11,2.26,2.8,2.02,2.69,2880,0
2010-06-14,2.63,2.63,2.52,2.53,1000,0
2010-06-16,2.4,2.49,2.36,2.49,705,0
2010-06-18,2.23,2.5,2.22,2.5,5339,0
2010-06-21,2.5,2.5,2.5,2.5,440,0
2010-06-22,2.45,2.55,2.34,2.48,5654,0
2010-06-23,2.4,2.7,2.4,2.6,5500,0
2010-06-24,2.58,2.58,2.58,2.58,203,0
2010-06-25,2.7,2.7,2.46,2.7,300,0
2010-06-28,2.7,2.7,2.5,2.7,1732,0
2010-06-29,2.48,2.7,2.47,2.69,860,0
2010-06-30,2.5,2.7,2.42,2.7,400,0
2010-07-02,2.58,2.62,2.57,2.62,1060,0
2010-07-06,2.68,2.68,2.68,2.68,100,0
2010-07-07,2.58,2.68,2.35,2.5,1969,0
2010-07-08,2.5,2.5,2.5,2.5,136,0
2010-07-09,2.36,2.49,2.36,2.42,1250,0
2010-07-12,2.49,2.5,2.49,2.5,3000,0
2010-07-14,2.5,2.5,2.5,2.5,300,0
2010-07-16,2.47,2.5,2.47,2.5,863,0
2010-07-19,2.29,2.5,2.29,2.5,2238,0
2010-07-20,2.5,2.5,2.32,2.42,1776,0
2010-07-21,2.4,2.68,2.4,2.68,9322,0
2010-07-22,2.35,2.75,2.35,2.75,4663,0
2010-07-23,2.75,2.95,2.36,2.94,4146,0
2010-07-26,2.75,2.95,2.75,2.75,9700,0
2010-07-27,2.75,2.75,2.53,2.75,2482,0
2010-07-28,2.74,2.75,2.74,2.75,540,0
2010-07-29,2.56,2.74,2.55,2.74,1500,0
2010-07-30,2.75,2.93,2.54,2.74,700,0
2010-08-02,2.93,2.93,2.93,2.93,100,0
2010-08-03,2.6,2.93,2.6,2.84,4252,0
2010-08-04,2.59,2.79,2.58,2.79,820,0
2010-08-05,2.95,2.95,2.59,2.75,900,0
2010-08-06,2.73,2.75,2.52,2.64,72148,0
2010-08-09,2.57,2.69,2.57,2.69,2200,0
2010-08-10,2.74,2.74,2.74,2.74,520,0
2010-08-11,2.65,2.68,2.23,2.64,3091,0
2010-08-12,2.64,2.68,2.51,2.59,5717,0
2010-08-13,2.69,2.69,2.69,2.69,100,0
2010-08-16,2.15,2.67,2.15,2.67,691,0
2010-08-17,2.52,2.68,2.52,2.68,3874,0
2010-08-18,2.68,2.68,2.56,2.63,1756,0
2010-08-19,2.54,2.63,2.53,2.63,1200,0
2010-08-20,2.63,2.67,2.52,2.52,2486,0
2010-08-23,2.52,2.66,2.34,2.55,2481,0
2010-08-25,2.55,2.66,2.41,2.59,3504,0
2010-08-27,2.45,2.62,2.4,2.62,7566,0
2010-08-30,2.62,2.65,2.62,2.65,200,0
2010-08-31,2.65,2.65,2.65,2.65,1000,0
2010-09-01,2.46,2.65,2.46,2.65,300,0
2010-09-08,2.46,2.65,2.46,2.6,465,0
2010-09-14,2.45,2.6,2.44,2.6,830,0
2010-09-20,2.46,2.58,2.45,2.58,16761,0
2010-09-22,2.58,2.65,2.58,2.65,3036,0
2010-09-23,2.65,2.69,2.62,2.69,3248,0
2010-09-24,2.61,2.69,2.6,2.64,884,0
2010-09-27,2.6,2.65,2.54,2.65,1334,0
2010-09-30,2.65,2.95,2.65,2.95,1900,0
2010-10-04,2.95,2.95,2.71,2.88,11684,0
2010-10-05,2.85,3,2.75,2.98,2020,0
2010-10-07,2.99,3,2.59,2.9,11551,0
2010-10-08,2.77,2.89,2.77,2.84,1600,0
2010-10-11,2.7,2.84,2.64,2.84,685,0
2010-10-12,2.72,2.84,2.7,2.84,820,0
2010-10-14,2.75,2.83,2.72,2.82,2300,0
2010-10-18,2.7,2.79,2.62,2.78,2276,0
2010-10-19,2.54,2.75,2.54,2.74,808,0
2010-10-20,2.48,2.69,2.48,2.68,1108,0
2010-10-22,2.59,2.59,2.59,2.59,300,0
2010-10-25,2.51,2.59,2.36,2.55,9624,0
2010-10-27,2.41,2.53,2.4,2.53,2381,0
2010-10-28,2.4,2.5,2.36,2.5,11152,0
2010-10-29,2.49,2.49,2.41,2.49,300,0
2010-11-01,2.4,2.4,2.4,2.4,1000,0
2010-11-02,2.3,2.39,2.07,2.3,7253,0
2010-11-03,2.22,2.3,2.22,2.3,400,0
2010-11-04,2.22,2.3,2.22,2.3,4060,0
2010-11-05,2.23,2.34,2.23,2.34,1000,0
2010-11-08,2.32,2.41,2.27,2.41,21960,0
2010-11-09,2.38,2.94,2.38,2.59,29259,0
2010-11-10,2.52,2.89,2.41,2.75,19005,0
2010-11-15,2.58,2.74,2.58,2.7,5845,0
2010-11-16,2.52,2.68,2.21,2.58,7905,0
2010-11-17,2.57,2.59,2.41,2.59,1800,0
2010-11-18,2.41,2.59,2.41,2.44,4493,0
2010-11-19,2.49,2.6,2.25,2.59,9878,0
2010-11-22,2.34,2.6,2.3,2.42,2045,0
2010-11-23,2.29,2.54,2.28,2.49,1500,0
2010-11-24,2.54,2.54,2.4,2.4,1480,0
2010-11-26,2.54,2.55,2.39,2.55,13705,0
2010-11-29,2.53,2.65,2.37,2.59,11598,0
2010-11-30,2.75,2.75,2.61,2.68,400,0
2010-12-01,2.5,2.65,2.44,2.63,13920,0
2010-12-02,2.45,2.58,2.44,2.58,5674,0
2010-12-03,2.34,2.55,2.34,2.48,4283,0
2010-12-06,2.5,2.7,2.46,2.6,10761,0
2010-12-07,2.57,2.7,2.4,2.4,8600,0
2010-12-08,2.4,2.49,2.35,2.4,7260,0
2010-12-09,2.39,2.7,2.39,2.45,15600,0
2010-12-10,2.4,2.69,2.4,2.59,2900,0
2010-12-15,2.54,2.7,2.51,2.65,12433,0
2010-12-16,2.58,2.67,2.55,2.66,6942,0
2010-12-17,2.55,2.65,2.55,2.65,3858,0
2010-12-21,2.4,2.6,2.4,2.6,22288,0
2010-12-23,2.6,2.6,2.46,2.58,1400,0
2010-12-27,2.59,2.6,2.4,2.52,5400,0
2010-12-28,2.6,2.6,2.49,2.6,4255,0
2010-12-29,2.33,2.6,2.33,2.59,19915,0
2010-12-30,2.55,2.59,2.46,2.59,1440,0
2010-12-31,2.6,2.6,2.59,2.6,2700,0
2011-01-03,2.55,2.6,2.55,2.6,6450,0
2011-01-05,2.59,2.6,2.52,2.52,7060,0
2011-01-06,2.48,2.6,2.44,2.5,16555,0
2011-01-07,2.51,2.51,2.5,2.5,3000,0
2011-01-10,2.5,2.6,2.5,2.55,700,0
2011-01-11,2.59,2.6,2.51,2.51,1050,0
2011-01-18,2.5,2.5,2.5,2.5,400,0
2011-01-20,2.5,2.51,2.5,2.51,2466,0
2011-01-21,2.5,2.6,2.49,2.55,9300,0
2011-01-24,2.5,2.6,2.5,2.6,17947,0
2011-01-25,2.5,2.5,2.47,2.5,12800,0
2011-01-26,2.44,2.6,2.44,2.6,11369,0
2011-01-27,2.57,2.61,2.57,2.61,15100,0
2011-01-28,2.6,2.6,2.54,2.55,12777,0
2011-01-31,2.55,2.6,2.53,2.53,25587,0
2011-02-01,2.57,2.58,2.55,2.55,19300,0
2011-02-02,2.56,2.57,2.55,2.55,2801,0
2011-02-03,2.57,2.57,2.55,2.56,6100,0
2011-02-04,2.41,2.55,2.41,2.53,10067,0
2011-02-07,2.52,2.57,2.52,2.55,7732,0
2011-02-08,2.56,2.56,2.53,2.53,3084,0
2011-02-09,2.53,2.58,2.52,2.58,7900,0
2011-02-10,2.55,2.6,2.53,2.53,8192,0
2011-02-11,2.55,2.6,2.54,2.6,2648,0
2011-02-14,2.56,2.56,2.54,2.55,8900,0
2011-02-15,2.55,2.55,2.52,2.53,2841,0
2011-02-16,2.54,2.54,2.51,2.52,6398,0
2011-02-17,2.55,2.55,2.51,2.54,3660,0
2011-02-18,2.52,2.55,2.38,2.52,18144,0
2011-02-22,2.38,2.48,2.37,2.48,900,0
2011-02-24,2.42,2.47,2.42,2.47,1300,0
2011-02-28,2.54,2.54,2.44,2.48,1067,0
2011-03-01,2.49,2.49,2.47,2.47,400,0
2011-03-03,2.47,2.55,2.45,2.54,6020,0
2011-03-04,2.5,2.55,2.5,2.5,4100,0
2011-03-07,2.5,2.51,2.45,2.51,4345,0
2011-03-08,2.49,2.54,2.41,2.5,9550,0
2011-03-09,2.49,2.5,2.43,2.43,1580,0
2011-03-11,2.43,2.43,2.4,2.4,1200,0
2011-03-14,2.4,2.4,2.26,2.28,21581,0
2011-03-15,2.24,2.32,2.2,2.32,13400,0
2011-03-16,2.31,2.35,2.31,2.35,1300,0
2011-03-17,2.35,2.41,2.35,2.41,400,0
2011-03-18,2.35,2.5,2.35,2.45,700,0
2011-03-21,2.35,2.46,2.35,2.35,300,0
2011-03-22,2.35,2.47,2.35,2.45,400,0
2011-03-24,2.39,2.39,2.39,2.39,2300,0
2011-03-25,2.4,2.43,2.4,2.43,2900,0
2011-03-29,2.4,2.42,2.4,2.42,400,0
2011-03-30,2.4,2.41,2.4,2.4,2194,0
2011-03-31,2.42,2.42,2.33,2.42,2400,0
2011-04-01,2.41,2.41,2.36,2.4,1300,0
2011-04-04,2.38,2.41,2.38,2.41,2000,0
2011-04-05,2.31,2.41,2.31,2.4,8040,0
2011-04-06,2.38,2.41,2.38,2.41,770,0
2011-04-11,2.4,2.4,2.4,2.4,1400,0
2011-04-12,2.34,2.39,2.34,2.39,880,0
2011-04-13,2.32,2.36,2.31,2.31,2200,0
2011-04-14,2.35,2.38,2.22,2.36,3909,0
2011-04-15,2.25,2.38,2.21,2.38,2300,0
2011-04-18,2.25,2.35,2.25,2.28,7640,0
2011-04-19,2.26,2.26,2.21,2.24,8084,0
2011-04-20,2.21,2.21,2.14,2.21,9800,0
2011-04-21,2.2,2.3,2.18,2.25,222921,0
2011-04-25,2.39,2.39,2.17,2.28,6400,0
2011-04-26,2.29,2.29,2.27,2.27,900,0
2011-04-27,2.27,2.36,2.27,2.33,1500,0
2011-04-28,2.29,2.37,2.29,2.32,3103,0
2011-04-29,2.37,2.37,2.25,2.37,2300,0
2011-05-03,2.27,2.4,2.27,2.37,2982,0
2011-05-04,2.38,2.38,2.31,2.31,600,0
2011-05-05,2.31,2.34,2.3,2.32,2190,0
2011-05-06,2.4,2.4,2.33,2.4,1400,0
2011-05-09,2.39,2.4,2.36,2.38,5874,0
2011-05-10,2.4,2.4,2.4,2.4,2400,0
2011-05-11,2.39,2.4,2.39,2.39,400,0
2011-05-12,2.4,2.4,2.35,2.4,2622,0
2011-05-13,2.4,2.4,2.4,2.4,1200,0
2011-05-16,2.4,2.4,2.4,2.4,1500,0
2011-05-17,2.35,2.39,2.25,2.39,12578,0
2011-05-18,2.35,2.4,2.35,2.4,3030,0
2011-05-19,2.35,2.45,2.3,2.45,36245,0
2011-05-20,2.4,2.45,2.4,2.4,2760,0
2011-05-23,2.32,2.45,2.3,2.44,8400,0
2011-05-24,2.43,2.45,2.36,2.45,400,0
2011-05-25,2.44,2.44,2.3,2.42,3278,0
2011-05-26,2.41,2.42,2.36,2.36,2300,0
2011-05-27,2.4,2.44,2.4,2.4,9000,0
2011-05-31,2.39,2.4,2.33,2.35,1796,0
2011-06-01,2.27,2.38,2.27,2.38,21294,0
2011-06-02,2.31,2.47,2.25,2.4,291272,0
2011-06-03,2.4,2.4,2.3,2.3,1069,0
2011-06-06,2.32,2.39,2.32,2.33,4300,0
2011-06-07,2.37,2.4,2.36,2.4,27800,0
2011-06-08,2.39,2.41,2.36,2.4,51935,0
2011-06-09,2.39,2.4,2.38,2.4,11550,0
2011-06-10,2.39,2.4,2.38,2.38,800,0
2011-06-13,2.4,2.4,2.37,2.4,18871,0
2011-06-14,2.39,2.4,2.38,2.38,4602,0
2011-06-15,2.38,2.38,2.23,2.23,38553,0
2011-06-16,2.37,2.37,2.24,2.25,14735,0
2011-06-17,2.28,2.28,2.22,2.28,6791,0
2011-06-20,2.26,2.26,2.25,2.25,6208,0
2011-06-22,2.31,2.38,2.25,2.37,3000,0
2011-06-23,2.35,2.39,2.31,2.39,4319,0
2011-06-24,2.39,2.88,2.38,2.4,9781,0
2011-06-27,2.33,2.36,2.3,2.36,6700,0
2011-06-28,2.34,2.4,2.34,2.4,5399,0
2011-06-30,2.4,2.62,2.4,2.62,24772,0
2011-07-01,2.59,2.73,2.45,2.63,3373,0
2011-07-05,2.6,2.6,2.52,2.52,3089,0
2011-07-06,2.52,2.65,2.44,2.46,2527,0
2011-07-07,2.4,2.64,2.4,2.64,400,0
2011-07-08,2.64,2.64,2.63,2.64,1199,0
2011-07-11,2.53,2.54,2.43,2.46,13599,0
2011-07-12,2.4,2.48,2.34,2.34,600,0
2011-07-13,2.41,2.41,2.34,2.34,400,0
2011-07-14,2.49,2.51,2.38,2.49,14500,0
2011-07-15,2.5,2.5,2.5,2.5,100,0
2011-07-18,2.46,2.5,2.44,2.5,500,0
2011-07-19,2.47,2.64,2.43,2.57,3136,0
2011-07-20,2.47,2.57,2.45,2.45,2334,0
2011-07-21,2.4,2.54,2.24,2.28,5728,0
2011-07-22,2.45,2.46,2.31,2.46,2758,0
2011-07-25,2.51,2.51,2.39,2.49,1730,0
2011-07-26,2.47,2.53,2.38,2.49,1800,0
2011-07-27,2.43,2.44,2.43,2.44,400,0
2011-07-28,2.41,2.41,2.4,2.4,1100,0
2011-07-29,2.38,2.44,2.3,2.42,1200,0
2011-08-01,2.4,2.54,2.35,2.45,18676,0
2011-08-02,2.32,2.51,2.31,2.39,8400,0
2011-08-03,2.51,2.52,2.35,2.45,9508,0
2011-08-04,2.32,2.5,2.3,2.5,19291,0
2011-08-05,2.64,2.64,2.4,2.56,17320,0
2011-08-08,2.39,2.55,2.35,2.45,5138,0
2011-08-09,2.44,2.45,2.39,2.45,1637,0
2011-08-10,2.57,2.58,2.32,2.32,14500,0
2011-08-11,2.43,2.47,2.16,2.18,6200,0
2011-08-12,2.2,2.39,2.2,2.39,917,0
2011-08-15,2.39,2.44,2.39,2.42,1851,0
2011-08-17,2.4,2.4,2.21,2.4,3665,0
2011-08-22,2.22,2.35,2.22,2.3,2200,0
2011-08-23,2.27,2.35,2.16,2.35,2400,0
2011-08-24,2.26,2.3,1.96,2.2,6520,0
2011-08-25,2.25,2.25,2.12,2.12,200,0
2011-08-26,2.25,2.25,2.03,2.15,1782,0
2011-08-29,2.17,2.18,2.17,2.18,499,0
2011-08-30,2.18,2.18,2.17,2.18,500,0
2011-08-31,2.18,2.39,2.16,2.27,19676,0
2011-09-01,2.4,2.4,2.2,2.25,300,0
2011-09-02,2.24,2.25,2.24,2.25,1692,0
2011-09-06,2.2,2.35,2.2,2.25,1900,0
2011-09-07,2.19,2.25,2.19,2.24,6233,0
2011-09-08,2.25,2.25,2.15,2.22,14116,0
2011-09-12,2.24,2.25,2.2,2.2,4100,0
2011-09-13,2.22,2.3,2.22,2.24,1950,0
2011-09-15,2.24,2.25,2.24,2.25,1900,0
2011-09-16,2.2,2.25,2.18,2.25,2651,0
2011-09-19,2.25,2.3,2.24,2.28,7900,0
2011-09-20,2.32,2.32,2.28,2.28,1200,0
2011-09-21,2.32,2.34,2.31,2.31,800,0
2011-09-22,2.17,2.2,2.05,2.19,7241,0
2011-09-23,2.25,2.25,2.02,2.16,3700,0
2011-09-26,2.1,2.1,2.06,2.08,2682,0
2011-09-27,2.06,2.08,2.02,2.04,6951,0
2011-09-28,2.05,2.05,2,2,1200,0
2011-09-29,2,2,2,2,900,0
2011-09-30,2.01,2.04,2.01,2.02,6223,0
2011-10-03,1.95,1.95,1.95,1.95,500,0
2011-10-05,1.99,2.06,1.99,2.05,20440,0
2011-10-06,2.03,2.06,2.03,2.06,5400,0
2011-10-07,2.1,2.1,2.05,2.1,23076,0
2011-10-12,1.99,2.07,1.91,2.06,4300,0
2011-10-13,2.1,2.1,2.02,2.02,2079,0
2011-10-14,2.05,2.05,2,2.02,2134,0
2011-10-17,1.98,2.02,1.93,1.96,3700,0
2011-10-18,1.87,2.01,1.87,1.93,3700,0
2011-10-21,1.91,1.95,1.91,1.92,940,0
2011-10-24,1.8,2.15,1.75,2.12,39976,0
2011-10-26,2,2,1.91,2,6791,0
2011-10-27,2,2.05,2,2.02,5709,0
2011-10-28,2.02,2.02,2.01,2.02,691,0
2011-10-31,2.04,2.1,2.04,2.1,500,0
2011-11-01,2.02,2.15,2,2,2100,0
2011-11-02,1.99,2,1.96,1.96,18800,0
2011-11-04,1.97,2.15,1.97,2.05,15750,0
2011-11-07,1.93,2.05,1.92,1.97,2031,0
2011-11-08,2.04,2.04,2.04,2.04,100,0
2011-11-09,1.93,2.05,1.77,1.96,3340,0
2011-11-10,1.98,2.05,1.91,1.95,814,0
2011-11-11,1.86,1.86,1.7,1.86,16054,0
2011-11-14,1.73,1.88,1.73,1.76,2500,0
2011-11-15,1.87,1.99,1.86,1.99,19253,0
2011-11-16,2.06,2.06,1.93,2,4600,0
2011-11-17,2,2,1.91,2,12400,0
2011-11-18,2,2,2,2,1000,0
2011-11-21,2,2,1.96,2,2200,0
2011-11-23,2.09,2.09,2,2,1100,0
2011-11-25,2.09,2.09,2.09,2.09,100,0
2011-11-28,2.03,2.05,1.97,2,3309,0
2011-11-29,2,2,2,2,630,0
2011-11-30,2,2,2,2,100,0
2011-12-01,1.9,1.9,1.85,1.85,6374,0
2011-12-05,1.83,1.83,1.79,1.83,700,0
2011-12-07,1.8,1.9,1.78,1.9,2700,0
2011-12-08,1.77,1.84,1.69,1.69,5356,0
2011-12-12,1.73,1.75,1.52,1.72,30699,0
2011-12-13,1.64,1.7,1.48,1.69,10886,0
2011-12-14,1.68,1.68,1.68,1.68,120,0
2011-12-15,1.63,1.63,1.48,1.52,1800,0
2011-12-20,1.65,1.69,1.47,1.47,3100,0
2011-12-21,1.5,1.68,1.48,1.68,2600,0
2011-12-22,1.56,1.58,1.47,1.47,10600,0
2011-12-23,1.58,1.59,1.46,1.48,4200,0
2011-12-27,1.47,1.48,1.47,1.48,452,0
2011-12-28,1.5,1.5,1.42,1.48,4900,0
2011-12-29,1.48,1.54,1.42,1.45,11100,0
2011-12-30,1.51,1.52,1.464,1.52,580,0
2012-01-03,1.6,1.65,1.5,1.65,2100,0
2012-01-04,1.66,1.66,1.56,1.56,2600,0
2012-01-05,1.6,1.67,1.6,1.67,600,0
2012-01-06,1.68,1.68,1.54,1.65,8089,0
2012-01-09,1.57,1.57,1.49,1.54,6173,0
2012-01-10,1.7,1.93,1.7,1.93,58730,0
2012-01-11,1.93,1.95,1.73,1.93,5600,0
2012-01-12,1.94,1.94,1.92,1.93,2200,0
2012-01-13,1.73,1.88,1.7,1.88,12900,0
2012-01-17,1.72,1.88,1.72,1.88,1400,0
2012-01-18,1.89,1.97,1.88,1.97,1800,0
2012-01-19,1.97,1.97,1.95,1.95,1900,0
2012-01-20,1.91,1.97,1.91,1.97,1181,0
2012-01-23,2,2,2,2,900,0
2012-01-24,1.99,1.99,1.99,1.99,850,0
2012-01-26,2.05,2.05,2.01,2.02,8138,0
2012-01-27,2.05,2.07,2.05,2.06,1500,0
2012-01-30,2.06,2.06,2.03,2.05,7719,0
2012-01-31,2.03,2.05,2.01,2.05,2600,0
2012-02-01,2.06,2.45,2.06,2.45,70603,0
2012-02-02,2.4,3.07,2.4,2.75,217879,0
2012-02-03,2.7,2.73,2.49,2.61,56540,0
2012-02-06,2.64,2.65,2.3,2.39,21650,0
2012-02-07,2.26,2.31,2.1,2.31,70348,0
2012-02-08,2.31,2.39,2.16,2.37,9580,0
2012-02-09,2.39,2.65,2.38,2.6,11680,0
2012-02-10,2.6,2.6,2.54,2.55,3181,0
2012-02-13,2.53,2.6,2.53,2.59,1800,0
2012-02-14,2.37,2.55,2.37,2.55,2580,0
2012-02-15,2.4,2.6,2.4,2.49,2300,0
2012-02-16,2.4,2.5,2.31,2.48,3805,0
2012-02-17,2.46,2.5,2.36,2.5,3350,0
2012-02-22,2.31,2.49,2.31,2.46,2524,0
2012-02-23,2.41,2.5,2.35,2.48,1000,0
2012-02-24,2.36,2.5,2.34,2.48,1900,0
2012-02-27,2.35,2.5,2.32,2.45,5254,0
2012-02-28,2.4,2.5,2.4,2.49,4200,0
2012-02-29,2.44,2.53,2.35,2.5,21643,0
2012-03-01,2.46,2.54,2.4,2.48,3757,0
2012-03-02,2.44,2.54,2.44,2.53,22478,0
2012-03-05,2.48,2.56,2.45,2.49,7539,0
2012-03-06,2.5,2.5,2.4,2.45,7857,0
2012-03-07,2.5,2.5,2.41,2.49,900,0
2012-03-08,2.42,2.48,2.38,2.4,7037,0
2012-03-09,2.48,2.5,2.35,2.48,4981,0
2012-03-13,2.49,2.5,2.37,2.5,851,0
2012-03-14,2.43,2.5,2.43,2.49,1200,0
2012-03-15,2.49,2.49,2.49,2.49,200,0
2012-03-16,2.49,2.49,2.38,2.49,1000,0
2012-03-19,2.44,2.49,2.38,2.47,699,0
2012-03-20,2.48,2.49,2.39,2.47,1542,0
2012-03-21,2.44,2.54,2.39,2.5,4750,0
2012-03-22,2.49,2.55,2.46,2.48,7835,0
2012-03-23,2.49,2.54,2.45,2.5,16122,0
2012-03-26,2.5,2.56,2.42,2.5,10118,0
2012-03-27,2.47,2.5,2.47,2.5,1100,0
2012-03-28,2.49,2.5,2.46,2.5,900,0
2012-03-29,2.46,2.5,2.42,2.5,700,0
2012-03-30,2.49,2.5,2.0801,2.49,7780,0
2012-04-02,2.49,2.54,2.42,2.54,8152,0
2012-04-03,2.49,2.5,2.45,2.5,2000,0
2012-04-04,2.46,2.54,2.45,2.5,2600,0
2012-04-05,2.43,2.5,2.43,2.5,2000,0
2012-04-09,2.42,2.5,2.42,2.5,2200,0
2012-04-10,2.37,2.4,2.35,2.4,700,0
2012-04-11,2.24,2.4,2.24,2.35,2180,0
2012-04-12,2.4,2.4,2.4,2.4,100,0
2012-04-16,2.4,2.51,2.4,2.51,7100,0
2012-04-17,2.5,2.65,2.49,2.62,3010,0
2012-04-18,2.61,2.63,2.5,2.52,9600,0
2012-04-19,2.5,2.64,2.38,2.64,12000,0
2012-04-20,2.54,2.64,2.44,2.64,3200,0
2012-04-23,2.55,2.88,2.41,2.63,2600,0
2012-04-24,2.57,2.63,2.55,2.63,800,0
2012-04-25,2.55,2.6,2.5,2.54,14048,0
2012-04-26,2.54,2.65,2.48,2.53,10702,0
2012-04-27,2.53,2.53,2.47,2.53,8589,0
2012-04-30,2.53,2.53,2.48,2.53,300,0
2012-05-01,2.5,2.53,2.43,2.47,2840,0
2012-05-02,2.47,2.47,2.47,2.47,2400,0
2012-05-03,2.47,2.5,2.41,2.5,1872,0
2012-05-04,2.49,2.5,2.42,2.5,400,0
2012-05-07,2.36,2.5,2.36,2.5,500,0
2012-05-08,2.42,2.5,2.41,2.5,4572,0
2012-05-10,2.43,2.5,2.41,2.49,4449,0
2012-05-11,2.5,2.5,2.35,2.48,1980,0
2012-05-14,2.46,2.5,2.46,2.5,1550,0
2012-05-15,2.4,2.5,2.4,2.5,1082,0
2012-05-22,2.5,2.5,2.5,2.5,200,0
2012-05-23,2.48,2.49,2.48,2.49,500,0
2012-05-24,2.5,2.5,2.5,2.5,100,0
2012-05-25,2.45,2.5,2.35,2.35,469,0
2012-05-30,2.41,2.49,2.39,2.45,869,0
2012-05-31,2.45,2.45,2.33,2.45,1641,0
2012-06-01,2.33,2.45,2.33,2.45,500,0
2012-06-04,2.5,2.5,2.45,2.47,4379,0
2012-06-05,2.5,2.5,2.29,2.45,2673,0
2012-06-06,2.44,2.5,2.31,2.44,4179,0
2012-06-07,2.3,2.48,2.24,2.43,15891,0
2012-06-08,2.4,2.45,2.4,2.45,445,0
2012-06-11,2.45,2.48,2.28,2.45,400,0
2012-06-12,2.47,2.47,2.37,2.45,600,0
2012-06-13,2.45,2.45,2.33,2.44,500,0
2012-06-14,2.33,2.45,2.33,2.45,11103,0
2012-06-15,2.3,2.44,2.23,2.41,2128,0
2012-06-18,2.41,2.45,2.35,2.35,2100,0
2012-06-19,2.43,2.44,2.16,2.3,5000,0
2012-06-20,2.37,2.37,2.06,2.37,8457,0
2012-06-21,2.34,2.37,2.34,2.37,300,0
2012-06-22,2.18,2.35,1.99,2.23,7321,0
2012-06-25,2.19,2.21,2.19,2.21,1321,0
2012-06-26,2.17,2.2,2.06,2.19,2600,0
2012-06-28,2.08,2.19,2.08,2.19,2021,0
2012-06-29,2.17,2.17,1.96,2.13,2183,0
2012-07-03,2.09,2.13,2.09,2.13,600,0
2012-07-06,2.13,2.13,1.95,2.13,2400,0
2012-07-09,2.03,2.13,2.02,2.13,2010,0
2012-07-10,2.12,2.13,2.12,2.13,500,0
2012-07-13,2.09,2.1,2.02,2.0995,3000,0
2012-07-16,2.13,2.42,2.09,2.2,6700,0
2012-07-17,2.24,2.33,2.24,2.33,600,0
2012-07-18,2.28,2.3,2.09,2.09,329,0
2012-07-19,2.42,2.45,2.36,2.45,4931,0
2012-07-20,2.45,2.45,2.45,2.45,300,0
2012-07-24,2.44,2.44,2.3,2.43,300,0
2012-07-25,2.41,2.45,2.35,2.45,1500,0
2012-07-26,2.41,2.44,2.41,2.44,200,0
2012-07-27,2.31,2.45,2.31,2.42,2800,0
2012-07-30,2.37,2.45,2.37,2.45,600,0
2012-07-31,2.45,2.45,2.45,2.45,100,0
2012-08-01,2.31,2.45,2.25,2.39,800,0
2012-08-02,2.44,2.44,2.31,2.43,2551,0
2012-08-03,2.33,2.45,2.32,2.32,1063,0
2012-08-06,2.41,2.41,2.41,2.41,100,0
2012-08-08,2.4,2.4,2.32,2.32,600,0
2012-08-09,2.4,2.4,2.15,2.32,6400,0
2012-08-10,2.18,2.38,2.18,2.38,500,0
2012-08-15,2.35,2.35,2.34,2.34,500,0
2012-08-17,2.15,2.3495,2.15,2.3295,818,0
2012-08-22,2.18,2.34,1.92,2.2,22287,0
2012-08-23,2.27,2.27,2.21,2.21,1600,0
2012-08-24,2.2,2.23,2.05,2.23,700,0
2012-08-27,2.19,2.27,2.19,2.27,200,0
2012-08-28,2.23,2.32,2.23,2.3,400,0
2012-08-29,2.28,2.2992,2.28,2.2992,1300,0
2012-08-30,2.34,2.34,2.34,2.34,100,0
2012-08-31,2.39,2.39,2.15,2.15,768,0
2012-09-04,2.34,2.34,2.17,2.29,3000,0
2012-09-05,2.25,2.25,2.25,2.25,400,0
2012-09-06,2.09,2.25,2.02,2.2399,2736,0
2012-09-07,2.13,2.19,2.05,2.13,5014,0
2012-09-10,2.12,2.1699,2.12,2.1699,400,0
2012-09-11,2.13,2.14,2.0801,2.14,1300,0
2012-09-12,2.11,2.16,2.08,2.1,9838,0
2012-09-13,2.14,2.25,1.91,2.25,10823,0
2012-09-14,2.19,2.24,2.021,2.24,3700,0
2012-09-17,2.03,2.25,2.03,2.25,300,0
2012-09-18,2.21,2.23,2.21,2.23,4600,0
2012-09-19,2.18,2.26,2.18,2.25,18800,0
2012-09-20,2.34,2.34,2.09,2.25,47800,0
2012-09-21,2.2,2.33,2.2,2.33,33259,0
2012-09-25,2.25,2.34,2.21,2.25,35672,0
2012-09-26,2.3,2.3,2.3,2.3,300,0
2012-09-27,2.29,2.4,2.22,2.37,83399,0
2012-09-28,2.29,2.4,2.21,2.22,9019,0
2012-10-01,2.38,2.4,2.15,2.38,10080,0
2012-10-02,2.29,2.37,2.28,2.35,2180,0
2012-10-03,2.37,2.38,2.3,2.36,2400,0
2012-10-04,2.34,2.3999,2.34,2.37,600,0
2012-10-05,2.35,2.4,2.35,2.39,451,0
2012-10-08,2.25,2.35,2.25,2.34,700,0
2012-10-09,2.38,2.38,2.31,2.31,718,0
2012-10-10,2.38,2.38,2.16,2.34,4923,0
2012-10-11,2.3,2.3,2.3,2.3,200,0
2012-10-12,2.23,2.3,2.18,2.19,86870,0
2012-10-15,2.29,2.3,2.12,2.22,10900,0
2012-10-16,2.27,2.3,2.16,2.3,2000,0
2012-10-18,2.2,2.33,2.15,2.33,23190,0
2012-10-19,2.35,2.35,2.19,2.3,1300,0
2012-10-22,2.35,2.35,2.32,2.3399,400,0
2012-10-23,2.35,2.35,2.32,2.35,4100,0
2012-10-24,2.22,2.3,2.1806,2.29,20262,0
2012-10-25,2.3499,2.3499,2.19,2.19,250,0
2012-10-26,2.29,2.35,2.29,2.35,200,0
2012-10-31,2.31,2.35,2.3,2.33,1300,0
2012-11-01,2.33,2.33,2.33,2.33,100,0
2012-11-02,2.26,2.31,2.21,2.28,1500,0
2012-11-06,2.25,2.3,2.25,2.3,200,0
2012-11-07,2.28,2.32,2.28,2.32,200,0
2012-11-09,2.36,2.36,2.33,2.36,200,0
2012-11-12,2.33,2.33,2.17,2.3299,5592,0
2012-11-13,2.28,2.33,2.28,2.33,500,0
2012-11-14,2.19,2.29,2.19,2.29,300,0
2012-11-15,2.31,2.33,2.19,2.25,13400,0
2012-11-16,2.33,2.33,2.3,2.3,200,0
2012-11-26,2.21,2.3299,2.2,2.3299,800,0
2012-11-27,2.31,2.31,2.31,2.31,100,0
2012-11-28,2.19,2.33,2.19,2.3299,2450,0
2012-11-30,2.31,2.33,2.234,2.3,900,0
2012-12-06,2.2,2.3,2.2,2.3,31792,0
2012-12-10,2.26,2.33,2.25,2.28,2400,0
2012-12-11,2.25,2.25,2.25,2.25,200,0
2012-12-13,2.25,2.25,2.25,2.25,100,0
2012-12-14,2.25,2.3,2.25,2.3,25773,0
2012-12-17,2.22,2.3299,2.17,2.2599,3359,0
2012-12-18,2.24,2.3299,2.19,2.3299,10900,0
2012-12-19,2.29,2.3299,2.204,2.3299,700,0
2012-12-21,2.23,2.2999,2.23,2.2999,600,0
2012-12-24,2.3299,2.3299,2.24,2.3299,2200,0
2012-12-27,2.22,2.3299,2.22,2.3299,428,0
2012-12-28,2.28,2.33,2.213,2.29,1700,0
2012-12-31,2.3,2.31,2.222,2.31,800,0
2013-01-03,2.33,2.35,2.31,2.35,5507,0
2013-01-04,2.35,2.44,2.35,2.44,37986,0
2013-01-07,2.49,2.56,2.49,2.56,4300,0
2013-01-08,2.57,2.58,2.41,2.58,1803,0
2013-01-09,2.58,2.6,2.45,2.5899,4898,0
2013-01-10,2.6,2.8,2.6,2.8,27331,0
2013-01-14,2.79,2.8,2.75,2.8,1200,0
2013-01-15,2.74,2.79,2.74,2.76,3531,0
2013-01-16,2.75,2.8,2.75,2.8,2100,0
2013-01-17,2.75,2.8,2.75,2.8,1564,0
2013-01-22,2.66,2.79,2.61,2.79,600,0
2013-01-23,2.64,2.8,2.63,2.8,1000,0
2013-01-24,2.8,2.8,2.6,2.8,111470,0
2013-01-25,2.77,2.8,2.63,2.8,3036,0
2013-01-29,2.67,2.8,2.66,2.8,1100,0
2013-01-31,2.77,2.85,2.65,2.85,4184,0
2013-02-01,2.82,2.86,2.8,2.86,4600,0
2013-02-04,2.88,2.94,2.76,2.76,33864,0
2013-02-05,2.8,2.95,2.79,2.82,2431,0
2013-02-06,2.96,3.04,2.93,3.04,29294,0
2013-02-07,3.05,3.29,3.04,3.24,72401,0
2013-02-08,3.02,3.2,2.99,3.2,4031,0
2013-02-11,3.22,3.22,3.2,3.2199,300,0
2013-02-12,3.1,3.35,2.98,3.35,9074,0
2013-02-13,3.26,3.33,3.25,3.25,930,0
2013-02-14,3.34,3.34,3.33,3.34,19919,0
2013-02-19,3.3,3.3,3.21,3.3,5287,0
2013-02-21,3.35,3.35,3.32,3.34,1100,0
2013-02-22,3.34,3.34,3.2,3.3,11881,0
2013-02-25,3.27,3.34,2.99,3.29,2938,0
2013-02-26,3.2999,3.2999,3.23,3.2999,500,0
2013-02-27,3.5,3.5,3.2999,3.45,33741,0
2013-02-28,3.54,3.54,3.49,3.5,2400,0
2013-03-01,3.352,3.5,3.352,3.4999,1266,0
2013-03-04,3.26,3.4599,3.22,3.4599,3782,0
2013-03-05,3.42,3.4699,3.34,3.4,3900,0
2013-03-06,3.35,3.43,3.32,3.42,1227,0
2013-03-07,3.46,3.46,3.26,3.4499,9419,0
2013-03-08,3.43,3.43,3.28,3.42,2544,0
2013-03-11,3.2801,3.43,3.2801,3.3999,1275,0
2013-03-12,3.26,3.3999,3.2,3.3,3314,0
2013-03-13,3.25,3.3,3.19,3.3,17400,0
2013-03-14,3.25,3.2899,3.25,3.2899,1770,0
2013-03-15,3.24,3.25,3.24,3.25,600,0
2013-03-18,3.22,3.22,3.2,3.21,1000,0
2013-03-19,3.2,3.21,3.2,3.21,200,0
2013-03-20,3.2,3.22,3.2,3.22,1061,0
2013-03-21,3.19,3.2199,3.16,3.2199,1815,0
2013-03-22,3.2,3.2199,3.15,3.2199,6992,0
2013-03-25,3.2199,3.2199,3.208,3.2199,500,0
2013-03-26,3.19,3.2199,3.1755,3.2199,5991,0
2013-03-27,3.15,3.2199,3.15,3.2199,8852,0
2013-03-28,3.15,3.2,3.15,3.19,4078,0
2013-04-01,3.15,3.1699,2.97,3.15,8744,0
2013-04-02,3.1,3.1599,3.1,3.11,7244,0
2013-04-03,3.11,3.13,3.11,3.13,200,0
2013-04-04,3.14,3.14,3.1,3.13,300,0
2013-04-05,3.08,3.19,3.05,3.19,7656,0
2013-04-08,3.15,3.15,3.08,3.14,2261,0
2013-04-10,3.1499,3.1499,3.05,3.1499,300,0
2013-04-12,3.1899,3.1899,3.1899,3.1899,100,0
2013-04-15,3.06,3.1799,3.06,3.1799,500,0
2013-04-17,3.05,3.15,2.95,2.98,19599,0
2013-04-18,3.08,3.08,3.08,3.08,100,0
2013-04-19,3.04,3.04,2.999,3.03,3900,0
2013-04-23,2.91,3.05,2.91,2.98,2350,0
2013-04-24,3,3.03,3,3.03,7200,0
2013-04-25,3.03,3.03,2.98,2.98,300,0
2013-04-26,3,3.004,2.98,3,4645,0
2013-04-29,3,3,2.98,3,4128,0
2013-04-30,3,3,2.97,2.97,4828,0
2013-05-02,3,3,2.95,2.9554,1700,0
2013-05-03,3,3,2.949,2.95,8824,0
2013-05-06,2.95,2.95,2.94,2.94,2500,0
2013-05-07,2.93,2.93,2.93,2.93,100,0
2013-05-08,2.91,2.94,2.9,2.91,6100,0
2013-05-09,2.95,2.95,2.91,2.95,1425,0
2013-05-10,2.81,2.95,2.8,2.81,4964,0
2013-05-13,2.85,2.85,2.85,2.85,1000,0
2013-05-14,2.85,2.85,2.85,2.85,153,0
2013-05-15,2.77,2.84,2.7,2.71,1180,0
2013-05-16,2.72,2.83,2.66,2.83,2322,0
2013-05-17,2.85,2.85,2.85,2.85,100,0
2013-05-20,2.54,2.95,2.54,2.95,20959,0
2013-05-21,2.94,2.95,2.72,2.95,819,0
2013-05-22,2.8,3.05,2.8,3.001,11680,0
2013-05-23,3,3,2.65,2.86,9917,0
2013-05-24,2.93,2.94,2.84,2.84,600,0
2013-05-28,2.89,2.89,2.76,2.81,944,0
2013-05-29,2.82,2.861,2.8,2.861,900,0
2013-05-30,2.85,2.86,2.75,2.85,13070,0
2013-05-31,2.86,2.98,2.7,2.85,3652,0
2013-06-03,2.95,3,2.89,2.89,1102,0
2013-06-04,2.93,2.93,2.8,2.8401,8760,0
2013-06-05,2.85,2.865,2.8,2.8,11500,0
2013-06-06,2.8101,2.851,2.8,2.8,9403,0
2013-06-07,2.81,2.86,2.62,2.72,17201,0
2013-06-10,2.78,2.89,2.68,2.84,18204,0
2013-06-11,2.8,3,2.8,3,22600,0
2013-06-12,2.91,2.99,2.88,2.99,4700,0
2013-06-13,2.93,3,2.9104,2.9856,8280,0
2013-06-14,2.989,3.05,2.921,2.94,40215,0
2013-06-17,2.928,3.019,2.913,3.0001,6183,0
2013-06-18,3.02,3.02,2.999,3.02,5200,0
2013-06-19,2.97,3.02,2.81,3,14183,0
2013-06-20,2.95,2.95,2.868,2.89,12559,0
2013-06-21,2.92,2.92,2.74,2.88,6384,0
2013-06-24,2.93,3,2.93,3,6100,0
2013-06-25,3.01,3.01,3.01,3.01,100,0
2013-06-26,3.03,3.05,2.99,3.05,14860,0
2013-06-27,3.03,3.03,3.03,3.03,100,0
2013-06-28,3.05,3.05,2.971,3.04,5800,0
2013-07-01,3.05,3.05,3.05,3.05,100,0
2013-07-02,3.01,3.03,3,3.02,3200,0
2013-07-03,3.05,3.05,3.05,3.05,500,0
2013-07-05,3.09,3.09,3.05,3.05,200,0
2013-07-08,3.08,3.08,3.03,3.08,6100,0
2013-07-09,3,3,2.99,3,1886,0
2013-07-10,3.03,3.05,2.97,2.97,1100,0
2013-07-11,3.05,3.05,2.981,3.05,400,0
2013-07-12,3.05,3.05,3.05,3.05,467,0
2013-07-15,2.94,2.94,2.93,2.93,1100,0
2013-07-16,3.05,3.05,3.05,3.05,500,0
2013-07-17,2.99,2.99,2.99,2.99,800,0
2013-07-22,2.99,2.99,2.99,2.99,100,0
2013-07-23,2.99,2.99,2.99,2.99,600,0
2013-07-26,2.9668,2.99,2.9668,2.99,1240,0
2013-07-29,2.9601,2.989,2.89,2.989,14899,0
2013-07-30,3.01,3.05,2.95,3.05,700,0
2013-08-05,2.97,3.04,2.96,3.04,17420,0
2013-08-07,3.07,3.07,3,3.06,1400,0
2013-08-08,3.05,3.08,3.05,3.08,13998,0
2013-08-09,2.8,2.98,2.731,2.88,28615,0
2013-08-12,2.82,2.82,2.71,2.71,6200,0
2013-08-13,2.76,2.82,2.7,2.8199,51200,0
2013-08-14,2.73,2.82,2.72,2.82,5600,0
2013-08-16,2.68,2.8,2.65,2.75,10614,0
2013-08-19,2.72,2.78,2.69,2.74,900,0
2013-08-20,2.75,2.77,2.7,2.7,40800,0
2013-08-21,2.69,2.76,2.69,2.74,38525,0
2013-08-22,2.74,2.74,2.74,2.74,300,0
2013-08-23,2.74,2.77,2.74,2.75,4725,0
2013-08-27,2.75,2.751,2.75,2.75,9600,0
2013-08-28,2.76,2.76,2.7,2.76,19200,0
2013-08-29,2.67,2.76,2.55,2.72,9100,0
2013-08-30,2.75,2.76,2.68,2.69,3698,0
2013-09-03,2.72,2.76,2.72,2.76,1100,0
2013-09-04,2.8,2.8,2.71,2.71,200,0
2013-09-05,2.78,2.78,2.77,2.77,200,0
2013-09-09,2.78,2.78,2.68,2.68,1167,0
2013-09-10,2.77,2.77,2.64,2.68,8664,0
2013-09-11,2.85,2.94,2.81,2.85,1300,0
2013-09-12,2.63,2.801,2.63,2.8,3100,0
2013-09-13,2.8,2.82,2.79,2.8,2500,0
2013-09-16,2.82,2.86,2.82,2.85,8400,0
2013-09-17,2.8,2.85,2.8,2.8,3100,0
2013-09-18,2.85,2.911,2.8072,2.9,30491,0
2013-09-19,2.89,2.89,2.84,2.84,200,0
2013-09-20,2.9,2.9,2.9,2.9,4002,0
2013-09-23,2.8899,2.8899,2.74,2.74,3540,0
2013-09-24,2.89,2.9,2.78,2.9,400,0
2013-09-25,2.85,2.85,2.72,2.72,4400,0
2013-09-26,2.79,2.9,2.71,2.88,2200,0
2013-09-30,2.9,2.9,2.9,2.9,100,0
2013-10-01,2.9,2.9,2.9,2.9,100,0
2013-10-02,2.9,2.9,2.81,2.81,200,0
2013-10-03,2.89,2.89,2.89,2.89,100,0
2013-10-07,2.72,2.93,2.7,2.93,2300,0
2013-10-09,2.9,2.9,2.7,2.74,21100,0
2013-10-10,2.7,2.87,2.7,2.87,1500,0
2013-10-11,2.74,2.85,2.7,2.85,1600,0
2013-10-14,2.82,2.88,2.82,2.88,400,0
2013-10-15,2.83,2.9,2.83,2.9,500,0
2013-10-18,2.72,2.9,2.7,2.85,2000,0
2013-10-22,2.82,2.88,2.76,2.88,6500,0
2013-10-23,2.81,2.9,2.78,2.8,3100,0
2013-10-24,2.87,2.87,2.74,2.8,1300,0
2013-10-25,2.86,2.86,2.86,2.86,100,0
2013-10-28,2.88,2.89,2.88,2.89,300,0
2013-10-29,2.9,2.9,2.8,2.85,800,0
2013-10-30,2.9,2.9,2.76,2.9,1400,0
2013-10-31,2.77,2.77,2.76,2.76,200,0
2013-11-01,2.85,2.85,2.76,2.76,200,0
2013-11-04,2.85,2.85,2.76,2.76,200,0
2013-11-05,2.76,2.83,2.67,2.83,15700,0
2013-11-08,2.78,2.82,2.78,2.82,14700,0
2013-11-12,2.82,3,2.82,2.86,168400,0
2013-11-13,2.96,3.14,2.95,3.08,17600,0
2013-11-14,3.12,3.12,3.11,3.11,500,0
2013-11-15,3.12,3.12,3.05,3.05,2600,0
2013-11-18,3.11,3.13,3.02,3.02,8800,0
2013-11-19,3.01,3.01,3.01,3.01,100,0
2013-11-20,3.08,3.09,3.03,3.03,1500,0
2013-11-21,3.05,3.12,2.94,3.1,16875,0
2013-11-22,3.01,3.1,3.01,3.06,1700,0
2013-11-25,3.05,3.06,3.03,3.03,700,0
2013-11-26,3.05,3.05,2.95,2.95,1550,0
2013-11-29,2.97,3.139,2.97,3,1650,0
2013-12-02,3.04,3.04,2.85,3.04,1200,0
2013-12-03,3.14,3.14,3.05,3.05,1200,0
2013-12-04,3.06,3.06,2.99,3.01,1500,0
2013-12-05,3.02,3.03,2.99,2.99,3100,0
2013-12-06,3.1,3.1,2.99,3,1488,0
2013-12-09,3.04,3.04,2.94,2.94,800,0
2013-12-10,2.981,2.981,2.9547,2.97,1171,0
2013-12-11,2.98,2.98,2.98,2.98,100,0
2013-12-12,3.02,3.02,3.02,3.02,100,0
2013-12-13,3.05,3.05,3.05,3.05,101,0
2013-12-16,3.02,3.02,2.84,2.84,1100,0
2013-12-17,2.97,3,2.97,2.99,500,0
2013-12-18,2.93,2.98,2.89,2.9,20200,0
2013-12-19,2.81,2.89,2.75,2.88,6917,0
2013-12-20,2.89,2.89,2.82,2.82,1127,0
2013-12-23,2.87,2.87,2.8,2.8,3749,0
2013-12-27,2.76,2.83,2.76,2.81,12400,0
2013-12-30,2.78,2.84,2.69,2.8,5200,0
2013-12-31,2.79,2.84,2.66,2.75,9700,0
2014-01-02,2.82,2.82,2.81,2.81,246,0
2014-01-03,2.82,2.82,2.82,2.82,125,0
2014-01-06,2.81,2.81,2.81,2.81,300,0
2014-01-09,2.81,3.01,2.81,2.89,13503,0
2014-01-10,2.92,3.01,2.79,2.85,11700,0
2014-01-13,2.85,2.99,2.79,2.79,13829,0
2014-01-14,2.84,2.88,2.7,2.76,15600,0
2014-01-15,2.88,3.1,2.88,3.01,22000,0
2014-01-17,2.93,2.96,2.85,2.95,21676,0
2014-01-21,2.97,3.08,2.97,3.08,4800,0
2014-01-22,3.09,3.1,3.09,3.09,1100,0
2014-01-23,3.1,3.19,3.1,3.12,12100,0
2014-01-24,2.95,3.08,2.95,3,6300,0
2014-01-27,2.94,3,2.94,3,1900,0
2014-01-28,2.88,3.02,2.85,3.02,4500,0
2014-01-29,3.02,3.02,3.02,3.02,1800,0
2014-01-30,3.01,3.05,3,3,5600,0
2014-01-31,3,3,3,3,282,0
2014-02-03,3.45,3.45,2.87,2.92,22693,0
2014-02-04,2.99,3,2.86,2.93,8500,0
2014-02-05,2.98,3.01,2.85,2.92,6400,0
2014-02-06,2.85,3.05,2.85,3,8675,0
2014-02-07,2.85,3.01,2.85,2.9,8600,0
2014-02-10,2.85,3,2.83,2.86,16430,0
2014-02-11,2.85,2.91,2.81,2.9,2710,0
2014-02-12,2.85,2.88,2.8,2.81,11964,0
2014-02-13,2.8,2.88,2.69,2.88,12718,0
2014-02-14,2.79,2.83,2.79,2.8,7282,0
2014-02-18,2.84,2.95,2.71,2.86,7925,0
2014-02-19,2.74,2.95,2.74,2.8,3894,0
2014-02-20,2.86,2.98,2.84,2.92,5968,0
2014-02-21,2.98,2.98,2.965,2.97,1612,0
2014-02-24,2.96,2.96,2.89,2.9,1944,0
2014-02-25,2.9,2.9001,2.8,2.88,10400,0
2014-02-26,2.97,3.16,2.82,2.843,91252,0
2014-02-27,2.93,3.49,2.93,3.39,8735,0
2014-02-28,3.45,3.45,3.25,3.39,23094,0
2014-03-03,3.4,3.4,3.2101,3.39,25467,0
2014-03-04,3.4,3.84,3.35,3.82,139607,0
2014-03-05,3.82,3.99,3.61,3.81,68693,0
2014-03-06,3.73,3.9843,3.55,3.89,58307,0
2014-03-07,3.93,3.93,3.7801,3.8,12875,0
2014-03-10,3.84,3.93,3.801,3.93,8150,0
2014-03-11,4,4.23,3.95,4.12,78730,0
2014-03-12,4.18,4.19,4.001,4.1392,4499,0
2014-03-13,4.01,4.1,3.95,3.95,45274,0
2014-03-14,4,4.42,4,4.39,236578,0
2014-03-17,4.55,5.0199,4.05,4.47,277732,0
2014-03-18,4.55,4.55,4.055,4.3,111436,0
2014-03-19,4.31,4.41,4.25,4.31,30468,0
2014-03-20,4.41,4.5899,4.3224,4.41,142737,0
2014-03-21,4.3225,4.49,4.3225,4.42,20061,0
2014-03-24,4.42,4.47,4.3,4.31,28851,0
2014-03-25,4.4,4.47,4.32,4.34,16199,0
2014-03-26,4.31,4.43,4.28,4.41,31400,0
2014-03-27,4.35,4.39,4.21,4.33,21125,0
2014-03-28,4.2201,4.33,4.2201,4.33,10698,0
2014-03-31,4.39,4.43,4.2799,4.28,5955,0
2014-04-01,4.22,4.35,4.22,4.2703,4706,0
2014-04-02,4.31,4.31,4.06,4.13,21371,0
2014-04-03,4.17,4.2,4,4,23134,0
2014-04-04,3.931,4.02,3.8004,3.91,40803,0
2014-04-07,3.84,3.98,3.84,3.89,21818,0
2014-04-08,3.97,4,3.9,3.9,4500,0
2014-04-09,3.94,4.01,3.895,3.97,9600,0
2014-04-10,4.04,4.1783,4.02,4.0404,15047,0
2014-04-11,4.01,4.1399,4.01,4.11,12405,0
2014-04-14,4.12,4.19,4.09,4.12,44350,0
2014-04-15,4.15,4.19,4.15,4.19,3746,0
2014-04-16,4.2,4.44,4.16,4.22,39111,0
2014-04-17,4.26,4.34,4.07,4.07,28038,0
2014-04-21,4.12,4.28,4.0601,4.25,34835,0
2014-04-22,4.26,4.28,4.24,4.27,9638,0
2014-04-23,4.25,4.26,4.25,4.26,1500,0
2014-04-24,4.14,4.26,4.13,4.25,4901,0
2014-04-28,4.2,4.2499,4.1601,4.23,1796,0
2014-04-29,4.26,4.2695,4.21,4.237,9100,0
2014-04-30,4.2,4.28,4.05,4.09,8213,0
2014-05-01,4,4,3.93,3.93,15277,0
2014-05-02,4.04,4.146,4.04,4.06,5185,0
2014-05-05,4.09,4.18,4,4.02,8750,0
2014-05-06,4.15,4.15,4.14,4.15,400,0
2014-05-07,4.15,4.15,4.099,4.1,2000,0
2014-05-08,4.04,4.05,3.99,4.0001,13533,0
2014-05-09,4.007,4.05,4.007,4.05,6206,0
2014-05-12,4.05,4.19,4.01,4.19,11325,0
2014-05-13,4.32,4.45,4.12,4.2,67651,0
2014-05-14,4.1496,4.25,4.1496,4.239,27432,0
2014-05-15,4.22,4.26,4.1535,4.18,20800,0
2014-05-16,4.2,4.26,4.13,4.24,24450,0
2014-05-19,4.26,4.3,4.24,4.26,8844,0
2014-05-20,4.28,4.29,4.2,4.24,6791,0
2014-05-21,4.26,4.26,4.13,4.16,5000,0
2014-05-22,4.15,4.2,4.15,4.18,7300,0
2014-05-23,4.1118,4.2895,4.1118,4.23,18206,0
2014-05-27,4.2,4.23,4.2,4.23,1595,0
2014-05-28,4.23,4.23,4.2,4.22,2700,0
2014-05-29,4.22,4.24,4.1901,4.226,8900,0
2014-05-30,4.21,4.22,4.13,4.21,9968,0
2014-06-02,4.18,4.18,4.18,4.18,100,0
2014-06-03,4.15,4.2,4.15,4.19,3038,0
2014-06-04,4.19,4.2,4.1,4.1,1701,0
2014-06-05,4.16,4.19,3.95,4.16,41354,0
2014-06-06,4.11,4.18,4.07,4.13,3372,0
2014-06-09,4.15,4.19,4.08,4.08,10856,0
2014-06-10,4.16,4.16,4.05,4.1,4500,0
2014-06-11,4.0201,4.12,4.0201,4.11,14414,0
2014-06-12,4.08,4.19,4.08,4.125,8267,0
2014-06-13,4.14,4.17,4.12,4.15,4137,0
2014-06-16,4.15,4.25,4.11,4.15,16529,0
2014-06-17,4.11,4.32,4.1,4.26,23782,0
2014-06-18,4.25,4.26,4.25,4.26,1558,0
2014-06-19,4.4,4.4,4.29,4.3,7838,0
2014-06-20,4.4,4.4,4.3,4.3,15602,0
2014-06-23,4.35,4.44,4.05,4.22,14950,0
2014-06-24,4.06,4.2,4.06,4.15,4393,0
2014-06-25,4.2,4.25,4.11,4.16,3536,0
2014-06-26,4.18,4.23,4.11,4.19,1171,0
2014-06-27,4.26,4.35,4.26,4.28,28243,0
2014-06-30,4.27,4.35,4.21,4.31,8162,0
2014-07-01,4.35,4.39,4.28,4.293,7141,0
2014-07-02,4.38,4.39,4.22,4.31,1000,0
2014-07-03,4.32,4.32,4.15,4.15,200,0
2014-07-07,4.37,4.388,4.21,4.29,6100,0
2014-07-08,4.16,4.22,3.97,4.148,3900,0
2014-07-09,4.18,4.35,4.1,4.21,14700,0
2014-07-10,4.23,4.25,4.06,4.25,53200,0
2014-07-11,4.3,4.4,4.28,4.3099,66300,0
2014-07-14,4.32,4.32,4.16,4.22,5588,0
2014-07-15,4.17,4.39,4.16,4.39,53590,0
2014-07-16,4.4,4.45,4.33,4.45,162870,0
2014-07-17,4.44,4.45,4.32,4.45,84808,0
2014-07-18,4.44,4.55,4.31,4.35,114090,0
2014-07-21,4.41,4.48,4.33,4.36,5470,0
2014-07-22,4.41,4.5,4.32,4.4999,80616,0
2014-07-23,4.5,4.53,4.39,4.45,24392,0
2014-07-24,4.46,4.5,4.3397,4.4999,7492,0
2014-07-25,4.5,4.5,4.4,4.45,1481,0
2014-07-28,4.405,4.45,4.32,4.395,10438,0
2014-07-29,4.44,4.45,4.32,4.45,1456,0
2014-07-30,4.44,4.447,4.43,4.447,424,0
2014-07-31,4.45,4.45,4.28,4.42,7302,0
2014-08-01,4.4399,4.4399,4.32,4.36,6557,0
2014-08-04,4.33,4.44,4.19,4.33,3848,0
2014-08-05,4.22,4.35,4.15,4.18,11023,0
2014-08-06,4.23,4.25,4.165,4.25,400,0
2014-08-07,4.29,4.29,4.1501,4.16,4930,0
2014-08-08,4.5,4.65,4.18,4.38,84173,0
2014-08-11,4.5,4.5,4.26,4.44,12190,0
2014-08-12,4.4,4.6,4.26,4.5,48780,0
2014-08-13,4.35,4.42,4.28,4.32,67528,0
2014-08-14,4.37,4.4399,4.35,4.35,12673,0
2014-08-15,4.46,4.46,4.4,4.42,32176,0
2014-08-18,4.47,4.47,4.3935,4.43,7130,0
2014-08-19,4.39,4.45,4.3899,4.43,18032,0
2014-08-20,4.44,4.44,4.4,4.44,900,0
2014-08-21,4.43,4.43,4.34,4.34,5105,0
2014-08-22,4.27,4.339,4.21,4.217,20133,0
2014-08-25,4.22,4.25,4.18,4.18,10645,0
2014-08-26,4.18,4.34,4.12,4.13,11916,0
2014-08-27,4.11,4.263,4.11,4.22,5900,0
2014-08-28,4.23,4.23,4.09,4.09,1967,0
2014-08-29,4.1401,4.1401,4.1,4.1199,10060,0
2014-09-02,4.2,4.21,4.2,4.21,1091,0
2014-09-03,4.23,4.28,4.21,4.23,3805,0
2014-09-04,4.26,4.39,4.1701,4.21,5735,0
2014-09-05,4.2608,4.2608,4.01,4.09,14651,0
2014-09-08,4.12,4.16,4,4.08,15471,0
2014-09-09,4.1,4.1,3.988,4,3694,0
2014-09-10,4.05,4.086,3.8,3.99,26972,0
2014-09-11,3.95,4.01,3.86,3.99,14158,0
2014-09-12,3.989,3.989,3.68,3.94,14804,0
2014-09-15,3.9,3.97,3.72,3.8199,17938,0
2014-09-16,3.83,3.84,3.7,3.84,3894,0
2014-09-17,3.77,3.84,3.66,3.81,1505,0
2014-09-18,3.71,3.78,3.688,3.78,1327,0
2014-09-19,3.84,3.84,3.8,3.84,1908,0
2014-09-22,3.73,3.8,3.64,3.664,10641,0
2014-09-23,3.67,3.67,3.54,3.54,12508,0
2014-09-24,3.51,3.61,3.38,3.44,7300,0
2014-09-25,3.48,3.48,3.4,3.47,5990,0
2014-09-26,3.52,3.53,3.448,3.51,1610,0
2014-09-29,3.4,3.51,3.4,3.5,2328,0
2014-09-30,3.49,3.53,3.45,3.5,5700,0
2014-10-01,3.55,3.58,3.37,3.41,8498,0
2014-10-02,3.41,3.5,3.41,3.46,891,0
2014-10-03,3.49,3.75,3.49,3.75,4596,0
2014-10-06,3.83,3.85,3.76,3.77,700,0
2014-10-07,3.75,3.98,3.75,3.98,4939,0
2014-10-08,3.96,3.965,3.95,3.965,654,0
2014-10-09,3.96,3.98,3.7,3.98,7056,0
2014-10-10,3.9,3.977,3.73,3.95,5518,0
2014-10-13,3.88,3.98,3.88,3.8916,5252,0
2014-10-14,3.89,3.89,3.7,3.89,2476,0
2014-10-15,3.88,3.88,3.76,3.87,900,0
2014-10-16,3.96,3.98,3.8,3.9632,1369,0
2014-10-17,3.89,3.98,3.72,3.72,6925,0
2014-10-20,3.755,3.96,3.755,3.96,500,0
2014-10-21,3.94,3.9495,3.88,3.88,1499,0
2014-10-23,3.9,4.04,3.89,4.04,1425,0
2014-10-24,3.97,4.06,3.97,4.055,1465,0
2014-10-27,4.07,4.11,4.07,4.11,1100,0
2014-10-28,4.11,4.14,3.66,3.98,13802,0
2014-10-29,3.9,3.96,3.787,3.96,980,0
2014-10-30,3.72,3.96,3.72,3.96,600,0
2014-11-03,3.81,3.9095,3.67,3.7,10430,0
2014-11-04,3.67,3.75,3.6,3.65,15971,0
2014-11-05,3.76,3.76,3.6,3.76,3600,0
2014-11-06,3.65,3.75,3.6,3.75,4324,0
2014-11-07,3.98,4.1,3.98,4,4438,0
2014-11-10,3.9,3.94,3.9,3.91,7631,0
2014-11-11,4.15,4.49,4.07,4.1205,155818,0
2014-11-12,4,4.2,4,4.11,24032,0
2014-11-13,4.03,4.1,3.9,3.9,20066,0
2014-11-14,4,4.3,4,4.3,39991,0
2014-11-17,4.3,4.45,4.3,4.3,22815,0
2014-11-18,4.34,4.35,4.18,4.21,11671,0
2014-11-19,4.26,4.38,4.1869,4.33,24466,0
2014-11-20,4.25,4.4,4.25,4.39,16049,0
2014-11-21,4.3299,4.35,4.2499,4.31,45301,0
2014-11-24,4.38,4.4,4.2,4.39,55338,0
2014-11-25,4.34,4.42,4.28,4.42,24402,0
2014-11-26,4.4,4.44,4.31,4.41,37639,0
2014-11-28,4.43,4.44,4.4,4.4,900,0
2014-12-01,4.37,4.45,4.32,4.4,8063,0
2014-12-02,4.36,4.4,4.35,4.38,5352,0
2014-12-03,4.4,4.41,4.08,4.28,17351,0
2014-12-04,4.3399,4.3399,4.14,4.15,2695,0
2014-12-05,4.1,4.29,4.1,4.13,8830,0
2014-12-08,4.29,4.31,4.1599,4.29,2000,0
2014-12-09,4.26,4.29,4.14,4.29,405,0
2014-12-10,4.27,4.27,4.1,4.11,9568,0
2014-12-11,4.08,4.2,4.03,4.03,3006,0
2014-12-12,4.12,4.19,4.07,4.19,2974,0
2014-12-15,4.19,4.19,4.03,4.03,5607,0
2014-12-16,4.03,4.13,4.03,4.13,2709,0
2014-12-17,4.03,4.14,4.02,4.14,628,0
2014-12-18,4.07,4.08,4.03,4.03,2255,0
2014-12-19,4.04,4.26,4.02,4.02,14119,0
2014-12-22,4.05,4.44,4.05,4.4322,77276,0
2014-12-23,4.45,4.45,3.98,4.17,27251,0
2014-12-24,4.17,4.18,4.05,4.169,1750,0
2014-12-26,4.14,4.29,4,4.29,9949,0
2014-12-29,4.26,4.31,4.2397,4.2912,1494,0
2014-12-30,4.24,4.24,4.17,4.2,3198,0
2014-12-31,4.29,4.29,4.14,4.29,11353,0
2015-01-02,4.1752,4.32,4.1752,4.25,4527,0
2015-01-05,4.15,4.45,4.15,4.45,10400,0
2015-01-06,4.31,4.381,4.21,4.38,9010,0
2015-01-07,4.32,4.36,4.2,4.2,2984,0
2015-01-08,4.2,4.38,4.15,4.2399,28775,0
2015-01-09,4.19,4.2,4.19,4.19,700,0
2015-01-12,4.174,4.18,4.174,4.1783,592,0
2015-01-13,4.15,4.1501,3.835,4.1399,5551,0
2015-01-15,4.1899,4.19,4.11,4.1101,7215,0
2015-01-16,4.19,4.3299,4.15,4.3299,65700,0
2015-01-20,4.27,4.29,4.13,4.18,5700,0
2015-01-21,4.25,4.25,4.16,4.2,5455,0
2015-01-22,4.2359,4.26,4.14,4.17,1990,0
2015-01-23,4.215,4.26,4.14,4.16,2800,0
2015-01-26,4.14,4.3,4.14,4.27,20655,0
2015-01-27,4.2799,4.2799,4.2799,4.2799,1170,0
2015-01-29,4.2,4.27,4.19,4.19,2300,0
2015-01-30,4.21,4.21,4.15,4.15,1975,0
2015-02-02,4.15,4.15,4.1299,4.14,1941,0
2015-02-03,4.07,4.13,4.01,4.08,13633,0
2015-02-04,4.0601,4.1161,4.06,4.07,21131,0
2015-02-05,4.05,4.09,4.05,4.09,8600,0
2015-02-06,4.04,4.12,4.04,4.05,4698,0
2015-02-09,4.2799,4.2799,4.05,4.05,1197,0
2015-02-10,4.01,4.0886,3.95,4.06,3350,0
2015-02-11,4.01,4.2899,3.7,3.74,27401,0
2015-02-12,3.84,3.9,3.65,3.73,22855,0
2015-02-13,3.74,3.74,3.4,3.62,22156,0
2015-02-17,3.61,3.74,3.5999,3.74,6207,0
2015-02-18,3.75,3.8,3.7,3.8,6305,0
2015-02-19,3.86,4.01,3.7,3.73,21929,0
2015-02-20,3.93,3.9699,3.82,3.89,6328,0
2015-02-23,3.96,3.96,3.64,3.83,8385,0
2015-02-24,3.89,3.9199,3.71,3.9199,2900,0
2015-02-25,3.92,3.92,3.92,3.92,219,0
2015-02-26,4.209,4.23,3.9501,4.1368,71469,0
2015-02-27,4.03,4.12,3.7,4.12,17024,0
2015-03-02,4.11,4.11,3.74,3.91,8400,0
2015-03-03,3.97,3.97,3.78,3.87,5200,0
2015-03-04,3.81,3.85,3.62,3.7,18700,0
2015-03-05,3.62,3.62,3.3,3.46,14100,0
2015-03-06,3.36,3.51,3.09,3.29,49100,0
2015-03-09,3.26,3.28,3.15,3.2,11200,0
2015-03-10,3.24,3.39,3.21,3.39,19000,0
2015-03-11,3.33,3.5,3.27,3.3,38700,0
2015-03-12,3.48,3.48,3.31,3.4,27400,0
2015-03-13,3.4,3.47,3.22,3.34,4600,0
2015-03-16,3.27,3.33,3.11,3.24,61600,0
2015-03-17,3.18,3.26,3.15,3.21,17700,0
2015-03-18,3.16,3.35,3.16,3.23,51100,0
2015-03-19,3.18,3.34,3.17,3.24,52900,0
2015-03-20,3.26,3.69,3.25,3.4,11700,0
2015-03-23,3.35,3.6,3.33,3.5,14200,0
2015-03-24,3.41,3.84,3.41,3.84,800,0
2015-03-25,3.41,3.66,3.41,3.61,7200,0
2015-03-26,3.72,3.72,3.46,3.5,7600,0
2015-03-27,3.61,3.61,3.61,3.61,300,0
2015-03-30,3.59,3.6,3.55,3.55,1000,0
2015-03-31,3.51,3.55,3.4501,3.46,6744,0
2015-04-01,3.5,3.72,3.46,3.53,18300,0
2015-04-02,3.5,3.54,3.36,3.54,2000,0
2015-04-06,3.45,3.57,3.26,3.57,7200,0
2015-04-07,3.58,3.58,3.4,3.58,9450,0
2015-04-09,3.44,3.52,3.43,3.52,4493,0
2015-04-10,3.55,3.55,3.34,3.44,7700,0
2015-04-13,3.31,3.4,3.31,3.32,12400,0
2015-04-14,3.33,3.47,3.32,3.36,21500,0
2015-04-15,3.38,3.38,3.3761,3.3761,470,0
2015-04-16,3.35,3.422,3.33,3.36,4100,0
2015-04-17,3.78,3.78,3.35,3.51,2300,0
2015-04-20,3.52,3.52,3.44,3.5,20437,0
2015-04-21,3.4769,3.4769,3.35,3.4201,2600,0
2015-04-22,3.31,3.5,3.28,3.5,18862,0
2015-04-23,3.5,3.55,3.5,3.55,1600,0
2015-04-24,3.5601,3.596,3.35,3.58,6411,0
2015-04-27,3.56,3.56,3.35,3.4,11500,0
2015-04-29,3.49,3.49,3.29,3.29,3700,0
2015-04-30,3.23,3.29,3.22,3.29,1200,0
2015-05-01,3.3,3.42,3.3,3.42,500,0
2015-05-04,3.34,3.41,3.21,3.38,8400,0
2015-05-05,3.31,3.36,3.26,3.31,800,0
2015-05-06,3.3799,3.3799,3.2,3.29,1100,0
2015-05-07,3.31,3.31,3.27,3.27,332,0
2015-05-08,3.35,3.35,3.28,3.28,300,0
2015-05-11,3.28,3.28,3.21,3.21,1600,0
2015-05-12,3.22,4.4,3.22,3.94,787171,0
2015-05-13,3.94,3.99,3.5,3.76,160800,0
2015-05-14,3.9,4.14,3.7,4,51800,0
2015-05-15,3.9,4.1,3.55,3.66,59943,0
2015-05-18,3.6,3.6,3.28,3.42,50633,0
2015-05-19,3.48,3.755,3.29,3.54,27795,0
2015-05-20,3.74,3.74,3.46,3.56,27500,0
2015-05-21,3.52,3.62,3.5,3.52,31700,0
2015-05-22,3.5,3.7,3.22,3.61,179400,0
2015-05-26,3.45,3.6499,3.45,3.54,9040,0
2015-05-27,3.5,3.61,3.5,3.5,14200,0
2015-05-28,3.5441,3.5441,3.24,3.386,9336,0
2015-05-29,3.55,3.55,3.32,3.49,11500,0
2015-06-01,3.37,3.3958,3.24,3.327,22396,0
2015-06-02,3.3,3.311,3.22,3.29,7115,0
2015-06-03,3.31,3.35,3.22,3.3,14000,0
2015-06-04,3.31,3.31,3.15,3.27,16600,0
2015-06-05,3.25,3.31,3.25,3.3,2500,0
2015-06-08,3.35,3.35,3.19,3.23,6600,0
2015-06-09,3.22,3.29,3.17,3.19,5791,0
2015-06-10,3.27,3.68,3.2,3.56,45679,0
2015-06-11,3.9202,3.9202,3.36,3.48,14550,0
2015-06-12,3.31,3.49,3.3,3.38,12400,0
2015-06-15,3.31,3.4,3.31,3.35,7000,0
2015-06-16,3.43,3.49,3.32,3.34,7500,0
2015-06-17,3.37,3.49,3.34,3.49,12500,0
2015-06-18,3.49,3.49,3.25,3.38,5900,0
2015-06-19,3.35,3.49,3.25,3.47,5500,0
2015-06-22,3.5,3.5,3.4,3.48,12200,0
2015-06-23,3.48,3.55,3.48,3.55,7219,0
2015-06-24,3.54,3.75,3.49,3.56,14800,0
2015-06-25,3.66,3.66,3.44,3.65,15800,0
2015-06-26,3.59,3.6,3.4,3.5,6100,0
2015-06-29,3.5,3.5,3.48,3.48,300,0
2015-06-30,3.4399,3.49,3.4399,3.4615,3070,0
2015-07-01,3.45,3.49,3.42,3.42,2000,0
2015-07-02,3.43,3.48,3.36,3.48,2100,0
2015-07-06,3.43,3.46,3.38,3.38,2400,0
2015-07-07,3.4,3.43,3.17,3.43,5500,0
2015-07-08,3.44,3.44,3.3,3.4,3300,0
2015-07-09,3.44,3.44,3.26,3.43,3100,0
2015-07-10,3.26,3.41,3.23,3.33,5000,0
2015-07-13,3.38,3.38,3.38,3.38,100,0
2015-07-14,3.26,3.35,3.26,3.35,3590,0
2015-07-15,3.33,3.36,3.25,3.28,3103,0
2015-07-16,3.29,3.36,3.23,3.35,11500,0
2015-07-17,3.37,3.5,3.1,3.26,5300,0
2015-07-20,3.33,3.35,3.15,3.22,2800,0
2015-07-21,3.16,3.36,3.16,3.19,2200,0
2015-07-22,3.18,3.29,3.14,3.17,9600,0
2015-07-23,3.26,3.26,3,3.19,4600,0
2015-07-24,3.06,3.2,3.03,3.14,4200,0
2015-07-27,3.09,3.24,3.08,3.22,22000,0
2015-07-28,3.37,3.37,3.24,3.31,1900,0
2015-07-29,3.24,3.31,3.22,3.27,14100,0
2015-07-30,3.25,3.28,3.24,3.25,800,0
2015-07-31,3.27,3.29,3.24,3.29,2000,0
2015-08-03,3.22,3.33,3.1,3.22,4511,0
2015-08-04,3.13,3.25,3.1,3.13,1400,0
2015-08-05,3.18,3.26,3.11,3.17,1500,0
2015-08-06,3.09,3.249,3.07,3.13,1700,0
2015-08-07,3.09,3.33,3.05,3.07,2000,0
2015-08-10,3.06,3.08,2.85,2.88,9800,0
2015-08-11,3.2,3.2,2.79,2.89,4830,0
2015-08-12,2.87,2.93,2.85,2.93,3100,0
2015-08-14,2.4,2.9,2.4,2.9,36800,0
2015-08-18,2.79,2.79,2.76,2.76,1800,0
2015-08-20,2.71,2.71,2.46,2.7,10800,0
2015-08-21,2.66,2.66,2.66,2.66,200,0
2015-08-24,2.35,2.5,2.27,2.47,4357,0
2015-08-25,2.39,2.66,2.31,2.59,23500,0
2015-08-26,2.51,2.8,2.49,2.8,3800,0
2015-08-27,2.63,2.79,2.37,2.52,8700,0
2015-08-28,2.59,2.61,2.49,2.49,4900,0
2015-08-31,2.49,2.51,2.49,2.49,3500,0
2015-09-01,2.49,2.51,2.49,2.5,700,0
2015-09-02,2.5,2.5,2.49,2.49,6400,0
2015-09-03,2.49,2.5,2.49,2.49,1000,0
2015-09-04,2.49,2.49,2.4,2.44,900,0
2015-09-09,2.24,2.45,2.02,2.45,10300,0
2015-09-11,2.4,2.4,2.4,2.4,200,0
2015-09-14,2.4,2.4,2.18,2.19,2500,0
2015-09-15,2.4,2.4,2.23,2.23,200,0
2015-09-16,2.28,2.32,2.23,2.31,4000,0
2015-09-17,2.33,2.44,2.23,2.23,6676,0
2015-09-18,2.2,2.48,2.2,2.4,10200,0
2015-09-21,2.27,2.5,2.26,2.43,5900,0
2015-09-22,2.5,2.5,2.5,2.5,200,0
2015-09-24,2.272,2.45,2.272,2.43,1532,0
2015-09-25,2.29,2.48,2.29,2.43,1600,0
2015-09-28,2.27,2.46,2.27,2.46,299,0
2015-09-30,2.45,2.47,2.19,2.46,4100,0
2015-10-01,2.4,2.49,2.4,2.49,1600,0
2015-10-02,2.45,2.5,2.25,2.25,1700,0
2015-10-05,2.39,2.39,2.3,2.3,1688,0
2015-10-07,2.35,2.46,2.27,2.4,5800,0
2015-10-08,2.48,2.49,2.26,2.44,1800,0
2015-10-09,2.33,2.49,2.29,2.47,2300,0
2015-10-12,2.35,2.5,2.33,2.49,3299,0
2015-10-13,2.48,2.51,2.27,2.27,10200,0
2015-10-14,2.42,2.42,2.24,2.24,1400,0
2015-10-15,2.38,2.38,2.21,2.28,4100,0
2015-10-16,2.37,2.37,2.18,2.33,3800,0
2015-10-20,2.36,2.36,2.25,2.32,2378,0
2015-10-21,2.31,2.31,2.31,2.31,100,0
2015-10-22,2.3,2.32,2.28,2.31,1000,0
2015-10-23,2.22,2.34,2.15,2.33,9200,0
2015-10-26,2.29,2.3,2.29,2.3,1900,0
2015-10-27,2.24,2.34,2.24,2.26,2100,0
2015-10-28,2.29,2.3,2.07,2.24,3900,0
2015-10-29,2.25,2.42,2.25,2.42,1700,0
2015-10-30,2.42,2.45,2.25,2.34,6900,0
2015-11-02,2.34,2.39,2.23,2.24,7100,0
2015-11-03,2.19,2.35,2.18,2.19,8500,0
2015-11-04,2.32,2.32,2.18,2.31,9500,0
2015-11-05,2.24,2.36,2.24,2.36,2700,0
2015-11-09,2.248,2.62,2.248,2.5605,11019,0
2015-11-10,2.28,2.6,2.28,2.4,13100,0
2015-11-11,2.43,2.57,2.43,2.57,2700,0
2015-11-12,2.43,2.58,2.4,2.56,8800,0
2015-11-13,2.6,2.6,2.4,2.57,20900,0
2015-11-16,2.42,2.6,2.4,2.51,6000,0
2015-11-17,2.4,2.56,2.4,2.49,5000,0
2015-11-18,2.53,2.53,2.4,2.45,7300,0
2015-11-19,2.44,2.44,2.31,2.41,16300,0
2015-11-20,2.4,2.4,2.35,2.35,4000,0
2015-11-23,2.34,2.4,2.22,2.29,5200,0
2015-11-25,2.25,2.4,2.23,2.38,37600,0
2015-11-27,2.22,2.4,2.22,2.38,7100,0
2015-11-30,2.25,2.53,2.25,2.5,11700,0
2015-12-01,2.4712,2.55,2.33,2.4995,18048,0
2015-12-02,2.5,2.55,2.45,2.55,12879,0
2015-12-03,2.49,2.5899,2.34,2.51,31186,0
2015-12-04,2.37,2.55,2.35,2.46,3400,0
2015-12-07,2.49,2.5,2.46,2.5,17800,0
2015-12-08,2.4628,2.5,2.39,2.4799,7983,0
2015-12-09,2.41,2.48,2.36,2.43,13400,0
2015-12-10,2.47,2.49,2.46,2.49,7300,0
2015-12-11,2.48,2.5,2.42,2.45,12700,0
2015-12-14,2.42,2.47,2.405,2.4499,5968,0
2015-12-15,2.35,2.46,2.34,2.44,4400,0
2015-12-16,2.37,2.45,2.25,2.26,10700,0
2015-12-17,2.32,2.41,2.2,2.29,17200,0
2015-12-18,2.32,2.32,2.2,2.2,19200,0
2015-12-21,2.33,2.38,2.24,2.34,5600,0
2015-12-22,2.24,2.3099,2.24,2.3099,1224,0
2015-12-23,2.3,2.36,2.23,2.3,800,0
2015-12-24,2.3358,2.339,2.2,2.31,11348,0
2015-12-28,2.28,2.33,2.21,2.25,2014,0
2015-12-29,2.26,2.29,2.22,2.29,4223,0
2015-12-30,2.21,2.25,2.2,2.25,2597,0
2015-12-31,2.24,2.2689,2.1415,2.22,7172,0
2016-01-04,2.1501,2.186,2.14,2.14,9849,0
2016-01-05,2.23,2.25,2.22,2.25,500,0
2016-01-06,2.23,2.23,2.23,2.23,100,0
2016-01-07,2.2,2.2,2.15,2.15,200,0
2016-01-08,2.2299,2.23,2.15,2.23,1500,0
2016-01-11,2.114,2.2001,2.114,2.2,3231,0
2016-01-12,2.14,2.22,2.07,2.14,8106,0
2016-01-13,2.13,2.13,2.07,2.1,5064,0
2016-01-14,2.14,2.155,2.14,2.155,200,0
2016-01-15,2.1,2.1,1.881,2.04,5849,0
2016-01-20,1.9,2.037,1.81,1.93,8494,0
2016-01-21,2.12,2.12,1.99,1.99,400,0
2016-01-22,2.082,2.1637,2.03,2.03,5400,0
2016-01-26,2.16,2.21,2.01,2.11,3020,0
2016-01-27,2,2,2,2,100,0
2016-01-28,1.9401,2.03,1.94,2.03,1900,0
2016-01-29,1.95,2.03,1.94,1.94,3217,0
2016-02-01,1.96,2.08,1.96,2.08,2000,0
2016-02-02,2.01,2.02,1.91,1.91,1000,0
2016-02-03,1.91,1.95,1.9,1.95,2100,0
2016-02-04,2.05,2.05,2.05,2.05,100,0
2016-02-05,1.96,1.9899,1.88,1.96,3988,0
2016-02-08,1.96,1.96,1.86,1.86,1567,0
2016-02-09,2.075,2.075,1.92,1.94,400,0
2016-02-10,1.98,1.98,1.83,1.83,880,0
2016-02-11,1.9,1.9,1.83,1.87,1000,0
2016-02-12,1.89,1.89,1.89,1.89,100,0
2016-02-16,2.016,2.03,1.9411,2.03,590,0
2016-02-17,1.99,1.9999,1.9,1.99,2400,0
2016-02-18,2.04,2.04,2.04,2.04,100,0
2016-02-19,1.99,1.99,1.99,1.99,171,0
2016-02-22,2.04,2.04,2.04,2.04,100,0
2016-02-23,1.9,1.99,1.9,1.9,977,0
2016-02-24,2.04,2.04,1.9,2,2700,0
2016-02-29,2,2,2,2,187,0
2016-03-02,1.9267,1.99,1.8901,1.96,1915,0
2016-03-03,1.99,2,1.9,1.9,300,0
2016-03-04,1.99,1.99,1.88,1.88,4651,0
2016-03-07,1.99,2,1.91,1.981,900,0
2016-03-08,1.97,1.97,1.9,1.9,432,0
2016-03-09,1.92,1.92,1.88,1.88,849,0
2016-03-10,1.88,1.9787,1.81,1.89,9060,0
2016-03-11,1.92,1.92,1.92,1.92,100,0
2016-03-14,1.92,1.92,1.92,1.92,306,0
2016-03-15,1.9,1.99,1.9,1.9,2100,0
2016-03-16,1.9,1.98,1.9,1.9,2170,0
2016-03-17,1.93,2.03,1.93,2.03,24907,0
2016-03-18,2.04,2.19,2.03,2.19,14524,0
2016-03-21,2.2,2.2,2,2.11,2530,0
2016-03-22,2.21,2.2399,2,2.15,1301,0
2016-03-23,2,2,2,2,1404,0
2016-03-24,1.916,2.197,1.916,2.197,300,0
2016-03-29,2.05,2.09,2,2.05,4158,0
2016-03-30,2.1401,2.23,1.93,2.23,10929,0
2016-03-31,2.01,2.14,1.89,2.03,5143,0
2016-04-01,2.0558,2.23,2,2.23,2000,0
2016-04-04,1.8801,2.05,1.8801,2,26065,0
2016-04-05,2.01,2.01,1.9,1.9,12089,0
2016-04-06,1.94,1.95,1.91,1.91,1150,0
2016-04-07,2.01,2.01,1.91,1.91,2041,0
2016-04-08,1.8801,2.11,1.8801,2.05,779,0
2016-04-12,1.9,1.95,1.74,1.89,16204,0
2016-04-13,1.955,1.955,1.9115,1.9115,1003,0
2016-04-14,1.92,1.92,1.84,1.84,600,0
2016-04-15,1.8,1.8,1.616,1.8,920,0
2016-04-18,1.78,1.89,1.78,1.89,300,0
2016-04-19,1.76,1.76,1.69,1.7599,2907,0
2016-04-20,1.774,1.93,1.774,1.8,1800,0
2016-04-21,1.72,1.7599,1.72,1.7399,4348,0
2016-04-22,1.81,1.81,1.81,1.81,100,0
2016-04-27,1.72,1.7299,1.72,1.7299,1000,0
2016-04-28,1.72,1.72,1.63,1.63,600,0
2016-04-29,1.7206,1.7206,1.63,1.7,2700,0
2016-05-02,1.76,1.8799,1.6301,1.66,17826,0
2016-05-03,1.838,1.838,1.838,1.838,100,0
2016-05-04,1.66,1.786,1.66,1.66,1500,0
2016-05-05,1.816,1.8289,1.5501,1.6903,1985,0
2016-05-06,1.8599,1.8599,1.5701,1.8,1244,0
2016-05-10,1.782,1.79,1.782,1.79,300,0
2016-05-11,1.781,1.781,1.781,1.781,100,0
2016-05-12,1.766,1.89,1.766,1.89,12223,0
2016-05-13,1.606,1.7,1.397,1.67,16474,0
2016-05-16,1.4631,1.85,1.4631,1.85,5108,0
2016-05-17,1.66,1.68,1.5966,1.68,1900,0
2016-05-19,1.65,1.69,1.55,1.59,731,0
2016-05-20,1.5499,1.5499,1.25,1.4497,28648,0
2016-05-23,1.49,1.6,1.3,1.4,49900,0
2016-05-24,1.3,1.45,1.22,1.3,77615,0
2016-05-25,1.3,1.39,1.2101,1.2101,31691,0
2016-05-26,0.93,1.28,0.93,1.28,28179,0
2016-05-27,1.29,1.3,1.2,1.2786,16116,0
2016-05-31,1.21,1.34,1.12,1.1899,14575,0
2016-06-01,1.1101,1.1772,1.1101,1.16,1440,0
2016-06-02,1.1965,1.21,1.16,1.21,2108,0
2016-06-03,1.15,1.15,1.03,1.06,8409,0
2016-06-06,1.21,1.24,1.1056,1.21,18441,0
2016-06-07,1.2109,1.27,1.2,1.26,23949,0
2016-06-08,1.26,1.28,1.08,1.08,810,0
2016-06-09,1.19,1.24,1.11,1.2,18753,0
2016-06-10,1.28,1.31,1.15,1.26,6000,0
2016-06-13,1.25,1.25,1.12,1.12,1600,0
2016-06-14,1.2,1.2,1.13,1.13,6000,0
2016-06-15,1.15,1.25,1.13,1.16,16840,0
2016-06-16,1.21,1.21,1.12,1.13,836,0
2016-06-17,1.3,1.3,0.9701,0.9701,4072,0
2016-06-20,1.135,1.1421,1.05,1.05,3278,0
2016-06-21,1.06,1.253,1.06,1.11,14281,0
2016-06-23,1.02,1.2,1.01,1.1395,3612,0
2016-06-24,1.15,1.1695,1.04,1.12,23488,0
2016-06-27,1.15,1.2,1.15,1.2,4156,0
2016-06-28,1.1575,1.19,1.15,1.19,8300,0
2016-06-29,1.1602,1.1872,1.06,1.1151,30761,0
2016-06-30,1.13,1.15,1,1,18271,0
2016-07-01,1.08,1.0899,0.95,1.08,30051,0
2016-07-05,1,1,0.62,0.9001,59742,0
2016-07-06,0.91,0.989,0.85,0.9,42259,0
2016-07-07,0.85,0.91,0.85,0.85,35750,0
2016-07-08,0.8,0.85,0.8,0.81,21710,0
2016-07-11,0.8438,0.91,0.82,0.91,37879,0
2016-07-12,0.96,0.96,0.83,0.94,500,0
2016-07-13,0.98,0.98,0.9185,0.95,1164,0
2016-07-14,0.842,0.92,0.81,0.861,11895,0
2016-07-15,0.8303,0.94,0.83,0.9,3700,0
2016-07-18,0.89,0.9345,0.84,0.9,800,0
2016-07-19,0.94,0.94,0.84,0.84,1400,0
2016-07-20,0.93,1.1095,0.7358,0.75,214388,0
2016-07-21,0.7353,0.7649,0.63,0.64,166411,0
2016-07-22,0.6991,0.75,0.672,0.71,270334,0
2016-07-25,0.75,0.75,0.66,0.6998,37000,0
2016-07-26,0.66,0.693,0.65,0.65,42918,0
2016-07-27,0.63,0.65,0.5622,0.5622,175529,0
2016-07-28,0.6,0.75,0.5701,0.6685,281913,0
2016-07-29,0.7,0.77,0.675,0.749,409316,0
2016-08-01,0.7,0.7448,0.67,0.6701,46909,0
2016-08-02,0.72,0.72,0.62,0.68,47252,0
2016-08-03,0.7373,0.74,0.62,0.6899,57839,0
2016-08-04,0.65,0.65,0.61,0.64,45172,0
2016-08-05,0.64,0.69,0.61,0.65,74420,0
2016-08-08,0.63,0.65,0.6103,0.6301,4220,0
2016-08-09,0.615,0.6799,0.615,0.63,37331,0
2016-08-10,0.6492,0.679,0.632,0.64,40120,0
2016-08-11,0.6401,0.6401,0.64,0.64,15249,0
2016-08-12,0.6204,0.68,0.62,0.66,219641,0
2016-08-15,0.6799,0.68,0.61,0.622,98970,0
2016-08-16,0.68,0.68,0.6332,0.64,46407,0
2016-08-17,0.67,0.6898,0.61,0.612,20252,0
2016-08-18,0.61,0.6322,0.61,0.6199,18027,0
2016-08-19,0.66,0.67,0.64,0.64,19341,0
2016-08-22,0.6697,0.67,0.65,0.67,137010,0
2016-08-23,0.69,0.75,0.6883,0.7202,102604,0
2016-08-24,0.69,0.8597,0.69,0.8,321659,0
2016-08-25,0.75,0.83,0.72,0.7774,69261,0
2016-08-26,0.716,0.82,0.716,0.7701,69784,0
2016-08-29,0.7799,0.8299,0.7525,0.8298,42983,0
2016-08-30,0.8054,0.83,0.775,0.8097,9100,0
2016-08-31,0.83,0.83,0.76,0.761,29405,0
2016-09-01,0.82,0.82,0.7212,0.73,20282,0
2016-09-02,0.8,0.8,0.7323,0.75,94790,0
2016-09-06,0.728,0.79,0.712,0.712,31133,0
2016-09-07,0.75,0.77,0.64,0.6401,66458,0
2016-09-08,0.67,0.7499,0.66,0.66,32452,0
2016-09-09,0.7,0.7,0.66,0.68,38202,0
2016-09-12,0.6875,0.7451,0.6851,0.69,40453,0
2016-09-13,0.74,0.74,0.69,0.69,8653,0
2016-09-14,0.7,0.7,0.65,0.69,21881,0
2016-09-15,0.66,0.72,0.66,0.66,33464,0
2016-09-16,0.6701,0.7548,0.662,0.7548,49555,0
2016-09-19,0.69,0.8049,0.69,0.7,17158,0
2016-09-20,0.79,0.79,0.7,0.7,7366,0
2016-09-21,0.7199,0.72,0.7002,0.71,16153,0
2016-09-22,0.6871,0.73,0.6871,0.73,16498,0
2016-09-23,0.68,0.72,0.67,0.72,7355,0
2016-09-26,0.66,0.7199,0.66,0.7198,5464,0
2016-09-27,0.7197,0.72,0.67,0.69,4804,0
2016-09-28,0.6603,0.71,0.6603,0.68,4863,0
2016-09-29,0.7,0.7,0.6611,0.6615,13964,0
2016-09-30,0.71,0.71,0.62,0.62,14390,0
2016-10-03,0.715,0.715,0.6501,0.7,2600,0
2016-10-04,0.7,0.7,0.66,0.66,502,0
2016-10-05,0.72,0.72,0.66,0.66,1255,0
2016-10-06,0.66,0.66,0.66,0.66,100,0
2016-10-07,0.65,0.702,0.65,0.7,564,0
2016-10-10,0.72,0.72,0.656,0.656,4546,0
2016-10-11,0.71,0.71,0.66,0.66,3012,0
2016-10-12,0.65,0.705,0.65,0.6888,2500,0
2016-10-13,0.65,0.7,0.65,0.66,14680,0
2016-10-14,0.65,0.6989,0.65,0.6989,2200,0
2016-10-17,0.6112,0.7,0.6112,0.6573,20379,0
2016-10-18,0.6799,0.68,0.661,0.68,17629,0
2016-10-19,0.68,0.68,0.665,0.665,4450,0
2016-10-20,0.6134,0.68,0.601,0.67,101532,0
2016-10-21,0.66,0.7199,0.66,0.701,26335,0
2016-10-24,0.7,0.79,0.6662,0.7792,49190,0
2016-10-25,0.7995,0.7995,0.68,0.6999,10764,0
2016-10-26,0.7348,0.7359,0.65,0.69,7032,0
2016-10-27,0.67,0.6707,0.67,0.6707,400,0
2016-10-28,0.68,0.6878,0.68,0.6878,1600,0
2016-11-01,0.66,0.66,0.62,0.66,4856,0
2016-11-02,0.62,0.62,0.6138,0.6138,1886,0
2016-11-03,0.6761,0.6761,0.6444,0.66,1053,0
2016-11-04,0.67,0.68,0.5918,0.6793,4768,0
2016-11-07,0.63,0.69,0.6261,0.6895,1184,0
2016-11-08,0.68,0.6899,0.6323,0.65,7064,0
2016-11-09,0.61,0.64,0.6,0.6,8842,0
2016-11-10,0.65,0.6571,0.6101,0.6499,14270,0
2016-11-11,0.67,0.74,0.5999,0.6,38469,0
2016-11-14,0.6,0.65,0.59,0.59,91260,0
2016-11-15,0.59,0.6,0.561,0.57,95105,0
2016-11-16,0.57,0.57,0.561,0.57,45443,0
2016-11-17,0.5685,0.57,0.55,0.55,47196,0
2016-11-18,0.55,0.58,0.5,0.58,401788,0
2016-11-21,0.58,0.6,0.5777,0.6,19543,0
2016-11-22,0.59,0.6,0.5897,0.6,15050,0
2016-11-23,0.58,0.6,0.57,0.6,15936,0
2016-11-25,0.6184,0.72,0.61,0.72,129996,0
2016-11-28,0.7,0.73,0.65,0.66,52272,0
2016-11-29,0.65,0.67,0.61,0.64,45419,0
2016-11-30,0.6393,0.6393,0.6,0.62,42763,0
2016-12-01,0.6,0.6375,0.5999,0.6375,88820,0
2016-12-02,0.67,0.67,0.6423,0.65,60360,0
2016-12-05,0.62,0.7,0.62,0.65,94366,0
2016-12-06,0.65,0.89,0.6391,0.86,620211,0
2016-12-07,0.88,1.08,0.77,0.82,675768,0
2016-12-08,0.87,0.8995,0.761,0.79,69232,0
2016-12-09,0.76,0.81,0.7,0.79,97772,0
2016-12-12,0.7803,0.7803,0.7,0.77,101305,0
2016-12-13,0.7211,0.78,0.721,0.722,14510,0
2016-12-14,0.7329,0.798,0.67,0.78,47990,0
2016-12-15,0.7301,0.8,0.7301,0.8,44219,0
2016-12-16,0.793,0.8,0.731,0.75,102414,0
2016-12-19,0.8995,0.8995,0.73,0.8,62912,0
2016-12-20,0.7968,0.898,0.78,0.82,101356,0
2016-12-21,0.84,0.8982,0.8,0.825,80703,0
2016-12-22,0.8495,0.86,0.8,0.845,36543,0
2016-12-23,0.8495,0.8495,0.785,0.82,58891,0
2016-12-27,0.82,0.865,0.78,0.86,89580,0
2016-12-28,0.8427,0.86,0.83,0.86,29639,0
2016-12-29,0.825,0.99,0.825,0.93,164430,0
2016-12-30,0.91,0.9345,0.84,0.9094,95541,0
2017-01-03,0.8842,0.939,0.811,0.82,102106,0
2017-01-04,0.8491,0.88,0.82,0.85,46674,0
2017-01-05,0.8925,0.95,0.8577,0.9299,54183,0
2017-01-06,0.94,1.18,0.93,1.14,679928,0
2017-01-09,1.18,1.36,1.07,1.16,616741,0
2017-01-10,1.14,1.1671,0.94,1.086,159394,0
2017-01-11,1.1,1.119,0.96,1.02,77507,0
2017-01-12,1.03,1.1467,0.95,1.05,61879,0
2017-01-13,1.08,1.1684,1.01,1.11,77045,0
2017-01-17,1.08,1.13,1.05,1.12,46453,0
2017-01-18,1.11,1.1147,0.9801,1.03,87597,0
2017-01-19,1.06,1.23,0.9901,1.1,384698,0
2017-01-20,1.15,1.49,1.11,1.43,1043932,0
2017-01-23,1.38,1.57,1.21,1.39,769355,0
2017-01-24,1.42,1.4483,1.25,1.33,254090,0
2017-01-25,1.32,1.3365,1.1763,1.29,167474,0
2017-01-26,1.3,1.3,1.17,1.25,267126,0
2017-01-27,1.28,1.38,1.2,1.24,164571,0
2017-01-30,1.28,1.28,1.16,1.19,160633,0
2017-01-31,1.18,1.2,1.1,1.14,155578,0
2017-02-01,1.14,1.17,1.03,1.1,84701,0
2017-02-02,1.12,1.17,1.03,1.14,83226,0
2017-02-03,1.14,1.2,1.1019,1.2,97191,0
2017-02-06,1.2,1.3,1.15,1.1799,92428,0
2017-02-07,1.16,1.2272,1.15,1.15,89835,0
2017-02-08,1.17,1.22,1.1,1.13,59944,0
2017-02-09,1.13,1.22,1.1,1.14,207536,0
2017-02-10,1.14,1.14,1.07,1.0725,59870,0
2017-02-13,1.09,1.15,1.011,1.13,60361,0
2017-02-14,1.0801,1.11,1.03,1.08,100195,0
2017-02-15,1.1,1.13,1.04,1.07,48205,0
2017-02-16,1.0516,1.08,1.03,1.07,35567,0
2017-02-17,1.0751,1.23,1.0501,1.22,414115,0
2017-02-21,1.2,1.21,1.1,1.12,164326,0
2017-02-22,1.13,1.13,1.0553,1.09,87576,0
2017-02-23,1.091,1.1,1.03,1.063,46386,0
2017-02-24,1.07,1.09,1.04,1.08,24384,0
2017-02-27,1.1,1.14,1.0529,1.14,114774,0
2017-02-28,1.14,1.18,1.1045,1.12,56275,0
2017-03-01,1.14,1.17,1.0801,1.1,48434,0
2017-03-02,1.0976,1.16,1.09,1.1299,74509,0
2017-03-03,1.14,1.22,1.11,1.14,109639,0
2017-03-06,1.13,1.28,1.11,1.25,570735,0
2017-03-07,1.28,1.36,1.2,1.24,434958,0
2017-03-08,1.28,1.29,1.17,1.1992,140131,0
2017-03-09,1.2002,1.21,1.13,1.15,95332,0
2017-03-10,1.18,1.2,1.165,1.2,78822,0
2017-03-13,1.19,1.2,1.13,1.18,49563,0
2017-03-14,1.1799,1.1799,1.1,1.1416,98616,0
2017-03-15,1.16,1.1899,1.07,1.13,112822,0
2017-03-16,1.1148,1.17,1.11,1.17,31772,0
2017-03-17,1.2,1.2,1.09,1.16,33869,0
2017-03-20,1.14,1.18,1.14,1.14,28736,0
2017-03-21,1.1476,1.17,1.12,1.14,14507,0
2017-03-22,1.12,1.15,1.11,1.13,33547,0
2017-03-23,1.1217,1.13,1.1041,1.1041,25588,0
2017-03-24,1.08,1.1,1.05,1.0727,41380,0
2017-03-27,1.1,1.1,1,1.0599,80215,0
2017-03-28,1.05,1.1295,1,1.11,144416,0
2017-03-29,1.12,1.19,1.07,1.11,194993,0
2017-03-30,0.86,0.9,0.75,0.81,406615,0
2017-03-31,0.845,0.8892,0.82,0.83,109755,0
2017-04-03,0.8432,0.8699,0.8155,0.8498,21057,0
2017-04-04,0.89,0.89,0.8,0.8497,92065,0
2017-04-05,0.8103,0.887,0.8,0.83,16187,0
2017-04-06,0.8101,0.84,0.78,0.78,85534,0
2017-04-07,0.7939,0.84,0.7939,0.82,52490,0
2017-04-10,0.7705,0.83,0.7705,0.79,42068,0
2017-04-11,0.783,0.8279,0.775,0.78,14102,0
2017-04-12,0.82,0.82,0.7802,0.8094,711,0
2017-04-13,0.805,0.8099,0.7753,0.79,7867,0
2017-04-17,0.78,0.8138,0.75,0.805,18648,0
2017-04-18,0.8,0.8197,0.775,0.775,14149,0
2017-04-19,0.7968,0.81,0.775,0.7751,21640,0
2017-04-20,0.78,0.7999,0.775,0.78,14070,0
2017-04-21,0.8,0.8,0.78,0.78,10789,0
2017-04-24,0.78,0.8,0.7701,0.78,9318,0
2017-04-25,0.79,0.79,0.68,0.7318,83158,0
2017-04-26,0.73,0.731,0.7,0.729,15462,0
2017-04-27,0.7544,0.78,0.692,0.72,59366,0
2017-05-01,0.7011,0.72,0.635,0.67,25724,0
2017-05-02,0.67,0.7,0.613,0.7,59723,0
2017-05-03,0.72,0.72,0.6509,0.6609,16196,0
2017-05-04,0.6609,0.67,0.6401,0.669,27713,0
2017-05-05,0.6401,0.6799,0.6401,0.6602,8547,0
2017-05-08,0.68,0.688,0.67,0.67,10508,0
2017-05-09,0.6401,0.6779,0.6401,0.67,4091,0
2017-05-10,0.6799,0.68,0.64,0.67,8458,0
2017-05-11,0.62,0.6538,0.62,0.63,2306,0
2017-05-12,0.6615,0.674,0.63,0.64,8669,0
2017-05-15,0.67,0.67,0.64,0.64,18862,0
2017-05-16,0.5715,0.5868,0.41,0.4901,272901,0
2017-05-17,0.54,0.54,0.4301,0.4301,78801,0
2017-05-18,0.4401,0.46,0.42,0.4501,56949,0
2017-05-19,0.5007,0.5007,0.4501,0.4801,9580,0
2017-05-22,0.5041,0.5127,0.4575,0.47,12653,0
2017-05-23,0.4773,0.4784,0.4528,0.4784,2552,0
2017-05-24,0.47,0.4999,0.46,0.46,5171,0
2017-05-25,0.4601,0.478,0.4601,0.4701,3506,0
2017-05-26,0.48,0.493,0.48,0.493,3029,0
2017-05-30,0.4851,0.49,0.485,0.485,15243,0
2017-05-31,0.5,0.51,0.4855,0.492,23258,0
2017-06-01,0.52,0.6,0.505,0.53,55762,0
2017-06-02,0.54,0.59,0.54,0.57,7567,0
2017-06-05,0.57,0.6,0.5489,0.5606,9035,0
2017-06-06,0.5623,0.6,0.5606,0.5802,10462,0
2017-06-07,0.6,0.6727,0.56,0.65,221277,0
2017-06-08,0.67,0.7195,0.58,0.665,120085,0
2017-06-09,0.6459,0.759,0.627,0.66,70362,0
2017-06-12,0.7,0.74,0.65,0.67,23812,0
2017-06-13,0.68,0.68,0.62,0.62,38260,0
2017-06-14,0.66,0.684,0.612,0.63,22571,0
2017-06-15,0.68,0.72,0.63,0.6469,20455,0
2017-06-16,0.635,0.7,0.635,0.6366,39243,0
2017-06-19,0.63,0.72,0.63,0.6585,12901,0
2017-06-20,0.6585,0.6999,0.63,0.64,16152,0
2017-06-21,0.6623,0.71,0.645,0.65,15079,0
2017-06-22,0.7,0.739,0.65,0.66,36113,0
2017-06-23,0.7,0.73,0.64,0.66,37914,0
2017-06-26,0.71,0.73,0.6821,0.72,14570,0
2017-06-27,0.71,0.73,0.7,0.73,3211,0
2017-06-28,0.6823,0.7387,0.6823,0.7,8194,0
2017-06-29,0.74,0.74,0.65,0.67,9598,0
2017-06-30,0.763,0.7699,0.71,0.7499,8949,0
2017-07-03,0.77,0.77,0.7359,0.7359,6299,0
2017-07-05,0.73,0.77,0.7,0.75,10329,0
2017-07-06,0.74,0.74,0.6866,0.7209,5131,0
2017-07-07,0.73,0.735,0.669,0.68314,1297,0
2017-07-10,0.6831,0.751,0.6831,0.75,28511,0
2017-07-11,0.705,0.79,0.68,0.68,34739,0
2017-07-13,0.682,0.7199,0.68,0.7199,1249,0
2017-07-14,0.72,0.72,0.69,0.69,454,0
2017-07-17,0.73,0.73,0.69,0.7,1838,0
2017-07-18,0.7265,0.7265,0.68,0.7097,19580,0
2017-07-19,0.7097,0.8278,0.705,0.771,54589,0
2017-07-20,0.76,0.7701,0.76,0.7701,991,0
2017-07-21,0.74,0.75,0.7,0.75,2543,0
2017-07-24,0.7111,0.7515,0.7111,0.7515,367,0
2017-07-25,0.752,0.87,0.752,0.78,63962,0
2017-07-26,0.819,0.8299,0.7901,0.81,1717,0
2017-07-27,0.7999,0.83,0.766,0.78,5195,0
2017-07-28,0.78,0.8397,0.78,0.7878,4500,0
2017-07-31,0.784,0.84,0.7701,0.84,32928,0
2017-08-01,0.84,0.84,0.8,0.8012,20846,0
2017-08-02,0.84,0.84,0.8262,0.84,425,0
2017-08-03,0.7723,0.84,0.7723,0.84,6736,0
2017-08-04,0.798,0.82,0.78,0.8,15461,0
2017-08-07,0.81,0.82,0.7,0.7,11048,0
2017-08-08,0.74,0.748,0.621,0.7,23141,0
2017-08-09,0.6401,0.71,0.64,0.7,6131,0
2017-08-10,0.6454,0.65,0.6,0.61,40422,0
2017-08-11,0.6199,0.6199,0.59,0.59,404,0
2017-08-14,0.6199,0.708,0.61,0.708,26983,0
2017-08-15,0.68,0.68,0.512,0.64,45976,0
2017-08-16,0.62,0.62,0.54,0.55,42205,0
2017-08-17,0.5775,0.586,0.55,0.5777,8110,0
2017-08-18,0.5777,0.59,0.575,0.575,2829,0
2017-08-21,0.5501,0.57,0.54,0.5699,18792,0
2017-08-22,0.5526,0.5882,0.536,0.5882,31633,0
2017-08-23,0.5792,0.58,0.53,0.56,9366,0
2017-08-24,0.5536,0.5697,0.5121,0.5399,9805,0
2017-08-25,0.55,0.55,0.5,0.5455,19953,0
2017-08-28,0.56,0.5797,0.4947,0.4947,17846,0
2017-08-29,0.52,0.578,0.4368,0.5099,77165,0
2017-08-30,0.5389,0.5389,0.445,0.5,24286,0
2017-08-31,0.5199,0.5199,0.48,0.495,7909,0
2017-09-01,0.495,0.495,0.47,0.49,12706,0
2017-09-05,0.49,0.5127,0.49,0.5,14289,0
2017-09-06,0.53,0.56,0.455,0.55,114260,0
2017-09-07,0.5775,1.05,0.5775,0.68,1616580,0
2017-09-08,0.68,0.81,0.6,0.64,370467,0
2017-09-11,0.631,0.6475,0.53,0.54,192120,0
2017-09-12,0.54,0.54,0.481,0.54,133525,0
2017-09-13,0.55,0.6,0.52,0.6,36163,0
2017-09-14,0.6,0.6,0.5202,0.58,18317,0
2017-09-15,0.58,0.58,0.53,0.547,154036,0
2017-09-18,0.56,0.58,0.55,0.55,32438,0
2017-09-19,0.54,0.55,0.53,0.5401,22714,0
2017-09-20,0.55,0.58,0.53,0.562,84889,0
2017-09-21,0.556,0.57,0.54,0.54,7575,0
2017-09-22,0.55,0.56,0.543,0.5491,6486,0
2017-09-25,0.53,0.557,0.5066,0.54,38072,0
2017-09-26,0.531,0.5576,0.531,0.55,2020,0
2017-09-27,0.55,0.82,0.55,0.7999,265075,0
2017-09-28,0.75,0.8155,0.6501,0.689,188266,0
2017-09-29,0.65,0.6959,0.6,0.695,18092,0
2017-10-02,0.65,0.695,0.62,0.66,26518,0
2017-10-03,0.62,0.6499,0.62,0.63,31351,0
2017-10-04,0.62,0.68,0.6103,0.66,24084,0
2017-10-05,0.66,0.66,0.627,0.6313,5745,0
2017-10-06,0.67,0.67,0.62,0.648,8861,0
2017-10-09,0.6424,0.6424,0.62,0.6309,10472,0
2017-10-10,0.621,0.6243,0.54,0.5568,93206,0
2017-10-11,0.5846,0.65,0.5601,0.63,125297,0
2017-10-12,0.63,0.63,0.56,0.61,22918,0
2017-10-13,0.5939,0.6083,0.57,0.57,28755,0
2017-10-16,0.5999,0.62,0.59,0.6,21038,0
2017-10-17,0.62,0.62,0.59,0.59,14306,0
2017-10-18,0.59,0.6498,0.59,0.6265,5804,0
2017-10-19,0.63,0.64,0.59,0.6101,18025,0
2017-10-20,0.63,0.63,0.6001,0.6299,6375,0
2017-10-23,0.6499,0.668,0.6103,0.63,17738,0
2017-10-24,0.6999,0.6999,0.6001,0.6369,20726,0
2017-10-25,0.6077,0.63,0.572,0.6,12934,0
2017-10-26,0.59377,0.615,0.588,0.61,23857,0
2017-10-27,0.6199,0.6199,0.6,0.6,2813,0
2017-10-30,0.6,0.61,0.51,0.58,9918,0
2017-10-31,0.5799,0.5799,0.4541,0.4997,242180,0
2017-11-01,0.5198,0.5198,0.44,0.4699,52507,0
2017-11-02,0.38,0.38,0.2583,0.28,439679,0
2017-11-03,0.271,0.28,0.2106,0.2589,670771,0
2017-11-06,0.285,0.285,0.225,0.237,228963,0
2017-11-07,0.25,0.3599,0.2355,0.25,1306883,0
2017-11-08,0.28,0.282,0.241,0.244,268998,0
2017-11-09,0.244,0.26,0.2301,0.2599,243818,0
2017-11-10,0.2949,1,0.26,0.51,16426027,0
