Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,6.96,6.96,6.48,6.96,1450,0
2005-02-28,6.6,6.6,6.44,6.56,2275,0
2005-03-01,6.4,6.44,5.44,5.44,20304,0
2005-03-02,5.68,5.88,5.4,5.4,9537,0
2005-03-03,5.56,5.56,4.96,5.2,13901,0
2005-03-04,4.8,5.68,4.8,5.56,7052,0
2005-03-07,5.76,5.84,5.1,5.52,8157,0
2005-03-08,5.46,5.64,5.08,5.4,10087,0
2005-03-09,5.48,5.72,5.36,5.6,4898,0
2005-03-10,5.4,5.6,5.16,5.6,8029,0
2005-03-11,5.48,5.56,5.16,5.2,2200,0
2005-03-14,5.16,5.24,5.12,5.2,16725,0
2005-03-15,5.24,5.24,5.12,5.2,13245,0
2005-03-16,5.2,5.24,5.12,5.2,8500,0
2005-03-17,5.08,5.46,5,5.32,1105,0
2005-03-18,5.36,5.36,4.84,5.2,3196,0
2005-03-21,5.16,5.32,5.16,5.2,3225,0
2005-03-22,5.16,5.28,5.16,5.28,162,0
2005-03-23,5.28,5.28,5.2,5.2,3217,0
2005-03-24,5.28,5.48,5.28,5.44,5250,0
2005-03-28,5.6,6.16,5.44,5.44,13654,0
2005-03-29,5.52,5.56,5.52,5.56,271,0
2005-03-30,5.72,5.8,5.72,5.72,600,0
2005-03-31,5.72,5.72,5.72,5.72,425,0
2005-04-01,5.36,5.68,5.36,5.6,2225,0
2005-04-04,5.08,5.36,4.52,5.12,1725,0
2005-04-05,5.04,5.4,5.04,5.4,3950,0
2005-04-06,5.2,5.41,5.2,5.25,871,0
2005-04-07,5.24,5.24,5.22,5.24,501,0
2005-04-08,5.24,5.24,5.08,5.2,7434,0
2005-04-11,5.32,5.51,5.32,5.4,882,0
2005-04-12,5.4,5.44,5.32,5.44,2500,0
2005-04-13,5.52,5.52,5.44,5.44,175,0
2005-04-14,5.44,5.56,5.44,5.56,2232,0
2005-04-15,5.32,5.6,5.32,5.56,3371,0
2005-04-18,5.52,5.72,5.52,5.56,3242,0
2005-04-19,5.52,5.96,5.52,5.96,2300,0
2005-04-20,5.96,6.2,5.92,6.04,11138,0
2005-04-21,6.48,6.48,5.88,6.28,3769,0
2005-04-22,6.04,6.04,5.68,5.88,16411,0
2005-04-25,6.36,6.36,5.8,5.84,8024,0
2005-04-26,6,6,5.76,5.76,1453,0
2005-04-27,5.72,5.72,5.4,5.56,5083,0
2005-04-28,5.68,5.72,5.6,5.72,804,0
2005-04-29,5.2,5.64,5.2,5.36,915,0
2005-05-02,5.36,5.64,5.36,5.48,612,0
2005-05-03,5.48,5.6,5.48,5.6,1735,0
2005-05-04,5.64,5.64,5.56,5.56,891,0
2005-05-05,5.52,5.68,5.52,5.68,230,0
2005-05-06,5.68,5.68,5.52,5.52,539,0
2005-05-09,5.48,5.56,5.04,5.36,3738,0
2005-05-10,5.36,5.64,5.36,5.64,572,0
2005-05-11,5.68,6,4.92,5.8,5499,0
2005-05-12,5.16,5.8,5.16,5.68,1382,0
2005-05-13,6,6,5.76,5.8,3726,0
2005-05-16,5.8,5.92,5.76,5.84,792,0
2005-05-17,5.16,5.96,5.16,5.76,912,0
2005-05-18,5.6,5.84,5.6,5.76,3852,0
2005-05-19,5.84,5.88,3.68,5.44,23203,0
2005-05-20,5.24,5.52,5.24,5.48,1362,0
2005-05-23,5.48,5.56,4.88,5.56,8508,0
2005-05-24,5.6,5.72,5.6,5.6,2066,0
2005-05-25,5.96,5.96,5.48,5.48,16688,0
2005-05-26,5.52,5.6,5.48,5.48,485,0
2005-05-27,5.64,5.64,5.2,5.64,17384,0
2005-05-31,5.72,6.56,5.72,6.56,14838,0
2005-06-01,6.6,7.2,6.44,7,10287,0
2005-06-02,7.12,7.2,6.72,6.76,4054,0
2005-06-03,6.76,6.8,6.32,6.8,11606,0
2005-06-06,6.8,6.92,6.64,6.76,11633,0
2005-06-07,6.76,7,6.52,6.76,9696,0
2005-06-08,6.8,6.84,6.32,6.68,4846,0
2005-06-09,6.64,6.68,6.56,6.56,1241,0
2005-06-10,6.68,6.68,6.56,6.56,1596,0
2005-06-13,6.6,6.6,6.56,6.56,638,0
2005-06-14,6,6.64,5.88,6.56,2187,0
2005-06-15,6.64,6.68,6.64,6.68,975,0
2005-06-16,6.6,6.68,6.4,6.56,1482,0
2005-06-17,6.6,6.64,6.16,6.44,4150,0
2005-06-20,6.44,6.44,6.4,6.44,308,0
2005-06-21,6.12,6.6,6.12,6.32,4446,0
2005-06-22,6.44,6.48,6.04,6.32,7528,0
2005-06-23,6.2,6.2,6.12,6.16,3482,0
2005-06-24,6.12,6.32,6.04,6.23,675,0
2005-06-27,6.12,6.2,6.12,6.12,1525,0
2005-06-28,6.04,6.04,5.72,5.92,2380,0
2005-06-29,5.24,6.16,5.24,5.72,2207,0
2005-06-30,5.96,5.96,5.4,5.76,10808,0
2005-07-01,5.6,5.96,5.6,5.72,5350,0
2005-07-05,5.2,5.56,5.2,5.56,217,0
2005-07-07,5.52,5.52,5.52,5.52,107,0
2005-07-08,5.52,5.56,5.4,5.4,8619,0
2005-07-11,5.44,5.56,5.4,5.44,806,0
2005-07-12,5.6,5.68,5.28,5.52,4762,0
2005-07-13,5.36,5.44,5.24,5.36,4739,0
2005-07-14,5.4,5.4,5.36,5.36,1950,0
2005-07-15,5.48,5.64,5.36,5.64,4531,0
2005-07-19,5.68,5.68,5.32,5.6,430,0
2005-07-20,5.4,5.56,5.24,5.52,525,0
2005-07-21,5.48,5.48,5.21,5.28,1236,0
2005-07-22,5.32,5.36,4.96,5.2,21412,0
2005-07-25,4.96,5.48,4.96,5.4,2630,0
2005-07-26,5.36,5.52,5.36,5.52,1450,0
2005-07-27,5.52,5.64,5.48,5.64,500,0
2005-07-28,5.48,5.48,5.16,5.4,2062,0
2005-07-29,5.48,5.68,5.48,5.52,1723,0
2005-08-01,5.64,5.64,5.48,5.52,5459,0
2005-08-02,5.44,7,5.44,6.52,5542,0
2005-08-03,6.36,6.92,6.36,6.64,4503,0
2005-08-04,6.64,6.77,6.52,6.52,2192,0
2005-08-05,6.44,6.44,6.36,6.36,425,0
2005-08-08,6.36,6.36,5.88,5.92,2385,0
2005-08-09,5.88,6.2,5.88,6.2,3150,0
2005-08-10,6.24,6.24,6.24,6.24,300,0
2005-08-12,6.36,6.36,5.96,6,1025,0
2005-08-15,5.64,5.68,5.62,5.64,1144,0
2005-08-16,5.52,5.64,5.4,5.44,913,0
2005-08-17,5.44,5.44,5.44,5.44,1678,0
2005-08-18,5.96,5.99,5.92,5.92,613,0
2005-08-19,5.92,5.96,5.32,5.68,4285,0
2005-08-22,5.12,5.6,5.12,5.44,1525,0
2005-08-23,5.52,5.56,5.48,5.56,356,0
2005-08-24,5.28,5.28,5.28,5.28,25,0
2005-08-25,5.28,5.32,5.28,5.32,231,0
2005-08-26,5.6,6.2,5.6,5.8,1537,0
2005-08-29,5.76,5.76,5.4,5.4,1375,0
2005-08-30,5.36,5.92,5.12,5.56,2150,0
2005-08-31,5.56,5.6,5.4,5.4,3176,0
2005-09-01,5.4,5.6,5.12,5.44,1482,0
2005-09-02,5.84,5.84,5.24,5.68,1677,0
2005-09-06,5.76,6,5.76,5.8,4504,0
2005-09-07,5.6,6.04,5.6,6.04,357,0
2005-09-08,5.76,5.8,5.27,5.4,2559,0
2005-09-09,5.52,5.52,5.4,5.44,325,0
2005-09-12,5.44,5.44,5.24,5.24,1000,0
2005-09-13,5.2,5.56,5.2,5.4,1728,0
2005-09-14,5.4,5.56,5.2,5.56,2571,0
2005-09-15,5.24,5.24,5,5.2,1653,0
2005-09-16,5.2,5.44,5.2,5.28,2446,0
2005-09-19,5.16,5.44,5.16,5.44,232,0
2005-09-20,5.56,5.6,5.32,5.32,1375,0
2005-09-21,5,5.48,5,5.4,1228,0
2005-09-22,5.28,5.28,5.2,5.2,949,0
2005-09-23,5.28,5.28,5.28,5.28,1275,0
2005-09-26,5,5.2,5,5.12,2587,0
2005-09-27,5.08,5.52,4.96,5.48,8250,0
2005-09-28,5.48,5.48,5.2,5.4,1050,0
2005-09-29,5.44,5.44,5.36,5.44,2800,0
2005-09-30,5.56,5.6,5.04,5.52,3325,0
2005-10-03,5.52,5.76,5.52,5.56,7511,0
2005-10-04,5.52,5.6,5.4,5.48,922,0
2005-10-05,5.4,5.44,5.32,5.32,1200,0
2005-10-06,4.92,5.48,4.64,5.2,5798,0
2005-10-07,5.2,5.36,5.2,5.36,215,0
2005-10-10,4.92,4.92,4.92,4.92,25,0
2005-10-11,5.12,5.12,5.08,5.08,1000,0
2005-10-12,5.12,5.12,5.12,5.12,250,0
2005-10-13,4.92,5.2,4.92,5.12,1175,0
2005-10-14,4.92,5.05,4.92,5.05,500,0
2005-10-17,5.04,5.04,4.44,4.84,4150,0
2005-10-18,4.56,4.8,4.4,4.8,2400,0
2005-10-19,4.65,4.8,4.48,4.8,5735,0
2005-10-20,4.6,4.69,4.6,4.69,542,0
2005-10-21,4.68,4.8,4.6,4.76,10731,0
2005-10-24,4.84,4.88,4.6,4.88,2931,0
2005-10-25,4.72,4.88,4.68,4.88,731,0
2005-10-26,4.88,5,4.84,5,2262,0
2005-10-27,4.84,4.84,4.44,4.8,2575,0
2005-10-28,4.04,5.28,4.04,5.28,2151,0
2005-10-31,5.28,5.28,5,5,1487,0
2005-11-01,4.71,5.2,4.71,5.16,192,0
2005-11-02,4.8,5.4,4.76,5.2,7567,0
2005-11-03,5.32,5.72,5.28,5.28,4550,0
2005-11-04,5.24,5.52,5.2,5.52,950,0
2005-11-07,5.4,5.76,5.32,5.52,12950,0
2005-11-08,5.48,5.64,5,5.64,2093,0
2005-11-09,5.28,5.44,5.28,5.4,237,0
2005-11-10,5.2,5.4,5,5.4,312,0
2005-11-11,5.08,5.4,5,5.4,4012,0
2005-11-14,5,5.2,5,5.16,1224,0
2005-11-15,4.88,5.16,4.88,5.16,4717,0
2005-11-16,5.16,5.16,5,5.16,671,0
2005-11-17,4.84,5.2,4.84,5.16,3342,0
2005-11-18,5.08,5.08,5,5.05,250,0
2005-11-21,5.16,5.16,5.16,5.16,25,0
2005-11-22,5.12,5.4,5,5.4,5695,0
2005-11-23,5.4,5.4,5.16,5.16,1937,0
2005-11-25,5.16,5.16,5.16,5.16,2625,0
2005-11-28,5.2,5.4,5.04,5.12,1575,0
2005-11-29,4.92,4.92,4.4,4.92,14244,0
2005-11-30,4.64,5,4.4,5,2351,0
2005-12-01,4.92,4.94,4.76,4.92,4294,0
2005-12-02,4.88,5.36,4.64,5.36,4460,0
2005-12-05,4.84,5.32,4.84,5.04,8361,0
2005-12-06,5,5,4.68,4.72,2807,0
2005-12-07,4.6,5.2,4.6,5,31575,0
2005-12-08,4.6,5.2,4.6,4.96,9695,0
2005-12-09,4.8,4.92,4.68,4.92,6966,0
2005-12-12,4.88,4.96,4.68,4.96,650,0
2005-12-13,4.88,4.96,4.68,4.96,2546,0
2005-12-14,4.88,4.88,4.72,4.72,2800,0
2005-12-15,4.8,4.84,4.76,4.84,2675,0
2005-12-16,4.8,4.8,4.68,4.72,5740,0
2005-12-19,4.72,4.92,4.6,4.68,1978,0
2005-12-20,4.48,4.76,4.48,4.72,2934,0
2005-12-21,4.88,4.88,4.76,4.8,1764,0
2005-12-22,4.68,4.96,4.64,4.96,4321,0
2005-12-23,4.84,4.84,4.48,4.8,19657,0
2005-12-27,4.76,4.8,4.64,4.72,4225,0
2005-12-28,4.64,4.96,4.6,4.72,6811,0
2005-12-29,4.72,4.92,4.72,4.92,22071,0
2005-12-30,4.96,4.96,4.6,4.8,5535,0
2006-01-03,4.76,5.8,4.72,4.96,2845,0
2006-01-04,4.84,4.96,4.84,4.96,300,0
2006-01-05,5,5.12,4.88,5,5600,0
2006-01-06,4.84,5,4.84,5,925,0
2006-01-09,5,5.03,4.92,4.96,1971,0
2006-01-10,4.97,5.8,4.8,5.72,699133,0
2006-01-11,5.8,6,5.8,5.92,16925,0
2006-01-12,5.92,5.92,5.84,5.84,798,0
2006-01-13,5.92,5.92,5.28,5.88,3325,0
2006-01-17,5.84,6,5.8,5.92,14775,0
2006-01-18,5.84,5.88,5.8,5.84,4362,0
2006-01-19,5.84,6,5.8,6,22498,0
2006-01-20,6.2,6.2,5.76,5.96,6320,0
2006-01-23,6,6,5.84,5.96,1325,0
2006-01-24,5.96,6.08,5.8,6.04,18425,0
2006-01-25,5.92,6.19,5.88,6.04,1407,0
2006-01-26,6,6.2,6,6.16,4050,0
2006-01-27,6.04,6.6,6,6.6,16309,0
2006-01-30,7.04,7.04,6.8,6.96,9063,0
2006-01-31,6.96,6.96,6.6,6.6,9951,0
2006-02-01,6.36,6.6,6.36,6.48,1867,0
2006-02-02,6.48,6.6,6.36,6.36,2575,0
2006-02-03,6.28,6.35,6.12,6.35,475,0
2006-02-06,6,6.36,5.96,6.36,13350,0
2006-02-07,6.16,6.24,6.12,6.2,6000,0
2006-02-08,6.24,6.28,6.12,6.12,200,0
2006-02-09,6.24,6.24,5.32,5.8,4574,0
2006-02-10,5.88,5.88,5.24,5.84,7026,0
2006-02-13,5.92,6,5.92,6,225,0
2006-02-14,5.92,6.28,5.92,6.28,8450,0
2006-02-15,6.24,6.28,6.16,6.2,17000,0
2006-02-16,6.16,6.16,5.96,6.12,2250,0
2006-02-17,6.12,6.2,6.08,6.2,4175,0
2006-02-21,5.72,6.2,5.72,6.04,1686,0
2006-02-22,5.92,6.08,5.8,6.08,17648,0
2006-02-23,6.04,6.08,5.64,5.84,1465,0
2006-02-24,5.84,6,5.84,6,791,0
2006-02-27,6.04,6.4,6.04,6.4,4226,0
2006-02-28,6.56,6.72,6.48,6.56,1908,0
2006-03-01,6.32,6.6,6.04,6.6,6956,0
2006-03-02,6.48,6.56,6.4,6.56,3615,0
2006-03-03,6.48,6.52,6.48,6.52,1050,0
2006-03-06,6.48,6.6,6.48,6.6,6720,0
2006-03-07,6.6,6.76,6.6,6.76,1175,0
2006-03-08,6.68,6.76,6.64,6.76,975,0
2006-03-09,7.2,7.2,6.56,6.56,1870,0
2006-03-10,6.6,6.6,6.28,6.48,560,0
2006-03-13,6.6,6.6,6.36,6.44,9565,0
2006-03-14,6.44,6.52,6.4,6.52,6231,0
2006-03-15,6.52,6.72,6.36,6.72,1136,0
2006-03-16,6.68,6.68,6.08,6.4,1429,0
2006-03-17,6.48,7.04,6.32,6.8,12839,0
2006-03-20,7.2,7.2,6.64,6.76,7203,0
2006-03-21,6.8,6.8,6.68,6.76,8337,0
2006-03-22,6.68,6.96,6.32,6.52,11386,0
2006-03-23,6.52,6.72,6.36,6.72,11198,0
2006-03-24,6.6,6.6,6.36,6.44,3816,0
2006-03-27,6.44,6.53,6.44,6.48,1057,0
2006-03-28,6.52,6.52,6.4,6.48,4488,0
2006-03-29,6.48,6.52,6.4,6.52,3637,0
2006-03-30,6.48,6.52,6.4,6.52,2527,0
2006-03-31,6.4,6.6,6.4,6.6,1599,0
2006-04-03,6.52,6.56,6.4,6.4,5204,0
2006-04-04,6.28,6.36,5.92,6.36,5794,0
2006-04-05,6.32,6.68,6.32,6.68,3148,0
2006-04-06,6.48,6.8,6.4,6.6,7568,0
2006-04-07,6.76,6.76,6.24,6.24,3038,0
2006-04-10,6.08,6.76,6.08,6.72,8837,0
2006-04-11,6.64,6.71,6.48,6.52,625,0
2006-04-12,6.52,6.68,6.48,6.6,4525,0
2006-04-13,6.52,6.76,6.36,6.76,1525,0
2006-04-17,6.76,6.8,6.44,6.8,3714,0
2006-04-18,6.92,6.96,6.76,6.96,5300,0
2006-04-19,6.8,7,6.8,6.96,2672,0
2006-04-20,6.76,6.8,6.64,6.8,2717,0
2006-04-21,6.88,6.88,6.88,6.88,75,0
2006-04-24,6.68,6.76,6.4,6.44,1990,0
2006-04-25,6.44,6.76,6.4,6.76,1075,0
2006-04-26,6.76,6.76,6.76,6.76,25,0
2006-04-27,6.8,6.8,6.8,6.8,25,0
2006-04-28,6.68,6.88,6.68,6.88,1292,0
2006-05-01,6.8,6.88,6.8,6.88,3225,0
2006-05-02,6.64,6.84,6.6,6.8,5700,0
2006-05-03,6.68,6.84,6.68,6.84,325,0
2006-05-04,6.56,6.76,6.48,6.68,6115,0
2006-05-05,6.64,6.64,6.56,6.6,4806,0
2006-05-08,6.56,6.56,6.4,6.44,2294,0
2006-05-09,6.44,6.48,6.44,6.48,1862,0
2006-05-10,6.4,6.48,6.36,6.4,4085,0
2006-05-11,6.44,6.48,6.28,6.48,3201,0
2006-05-12,6.32,6.44,6.32,6.44,441,0
2006-05-15,5.88,6.4,5.88,6.4,3321,0
2006-05-16,6.4,6.48,6.2,6.4,4937,0
2006-05-17,6.12,6.4,6.08,6.36,1750,0
2006-05-18,6.28,6.28,6,6.2,550,0
2006-05-19,5.96,6.28,5.8,6.28,6812,0
2006-05-22,6.28,6.4,6.28,6.4,100,0
2006-05-23,6.4,6.44,6.28,6.44,2550,0
2006-05-24,6.4,6.4,5.56,6.4,3125,0
2006-05-25,6.12,6.48,5.24,6.48,1506,0
2006-05-26,6.4,6.4,6.32,6.36,1425,0
2006-05-30,6.32,6.44,5.44,6.44,2208,0
2006-05-31,6.48,6.8,6.12,6.12,1462,0
2006-06-01,6.6,7,6.6,7,3575,0
2006-06-02,7,7,6.84,6.96,1728,0
2006-06-05,6.64,6.84,6.64,6.76,2838,0
2006-06-06,6.8,6.8,6.6,6.72,5348,0
2006-06-07,6.7,6.84,6.64,6.84,2005,0
2006-06-08,6.56,6.92,6.56,6.76,3013,0
2006-06-09,6.68,6.8,6.08,6.76,3523,0
2006-06-12,6.76,6.8,6.6,6.6,1937,0
2006-06-13,6.88,6.88,5.72,5.92,21010,0
2006-06-14,5.8,6.08,5.68,5.8,2439,0
2006-06-15,5.8,5.8,5.64,5.76,75,0
2006-06-16,5.88,5.88,5.8,5.8,1249,0
2006-06-19,5.84,5.88,5.68,5.88,824,0
2006-06-20,5.68,5.76,5.52,5.64,3467,0
2006-06-21,5.6,5.72,5.24,5.64,15720,0
2006-06-22,5.64,5.68,5.4,5.68,9887,0
2006-06-23,5.72,5.8,5.6,5.6,685,0
2006-06-26,5.76,6.24,5.6,5.92,35475,0
2006-06-27,5.88,5.92,5,5.44,36039,0
2006-06-28,5.44,5.48,5.12,5.28,3627,0
2006-06-29,5.32,5.56,5.32,5.48,4045,0
2006-06-30,5.48,5.6,5.44,5.6,1606,0
2006-07-03,5.6,5.6,5.48,5.48,17783,0
2006-07-05,5.36,5.4,5.24,5.4,100,0
2006-07-06,5.24,5.36,5.24,5.36,50,0
2006-07-07,5.36,5.44,5.32,5.44,137,0
2006-07-10,5.4,5.56,5.4,5.52,1525,0
2006-07-11,5.52,5.52,4.92,5.04,11375,0
2006-07-12,5.08,5.48,4.48,5.04,21459,0
2006-07-13,5,5.2,4.88,5.04,7967,0
2006-07-14,4.96,5.2,4.96,5,4261,0
2006-07-17,5.04,5.08,4.96,5.08,3767,0
2006-07-18,5.12,5.16,5.04,5.04,1175,0
2006-07-19,5.04,5.04,4.8,5,2153,0
2006-07-20,5.04,7,5.04,5.12,11802,0
2006-07-21,5.72,5.72,5.12,5.12,325,0
2006-07-24,5.4,5.44,5.36,5.4,225,0
2006-07-25,5.44,5.52,5.12,5.16,3600,0
2006-07-26,5.08,5.12,4.92,5.08,1981,0
2006-07-27,5.04,5.04,4.92,4.92,325,0
2006-07-28,4.92,4.96,4.88,4.96,2450,0
2006-07-31,5,5,4.92,5,3980,0
2006-08-01,5,5,4.96,5,1912,0
2006-08-02,5.08,5.16,4.88,5,2600,0
2006-08-03,5,5.44,4.92,5.2,1534,0
2006-08-04,5.28,5.32,5.16,5.32,4900,0
2006-08-07,5.36,5.36,5.28,5.28,209,0
2006-08-08,5.08,5.68,5.04,5.4,479,0
2006-08-09,5.28,5.48,5.24,5.36,287,0
2006-08-10,5.12,5.48,5.08,5.16,4347,0
2006-08-11,5.16,5.16,5.16,5.16,76,0
2006-08-14,5.4,5.5,5.2,5.32,3725,0
2006-08-15,5.2,5.4,5.2,5.36,675,0
2006-08-16,5.36,5.36,5.04,5.28,1612,0
2006-08-17,5.24,5.32,5.08,5.08,3638,0
2006-08-18,5.04,5.04,4.88,4.88,2718,0
2006-08-21,5,5.12,5,5.12,639,0
2006-08-22,4.92,5.16,4.92,5.08,600,0
2006-08-23,4.88,5.16,4.88,5.12,650,0
2006-08-24,5.12,5.12,5.12,5.12,25,0
2006-08-25,5.12,5.48,5.12,5.16,1937,0
2006-08-28,5.2,5.4,4.72,5.08,9979,0
2006-08-29,5,5.32,5,5.28,2725,0
2006-08-30,5.12,5.2,5.11,5.2,2025,0
2006-08-31,5.12,5.2,5.12,5.2,1600,0
2006-09-01,5.08,5.28,4.96,5.16,3935,0
2006-09-05,5.16,5.16,5.08,5.08,1525,0
2006-09-06,5.12,5.4,5.12,5.16,11289,0
2006-09-07,5.2,5.24,4.92,5,3350,0
2006-09-08,5.2,5.32,5.2,5.28,11262,0
2006-09-11,5.32,5.36,5.28,5.36,437,0
2006-09-12,5.36,5.36,5.16,5.32,3424,0
2006-09-13,5.32,5.36,5.28,5.36,1050,0
2006-09-14,5.16,5.36,5.16,5.36,1625,0
2006-09-15,5.36,5.36,5.24,5.36,977,0
2006-09-18,5.36,5.36,5.2,5.28,1732,0
2006-09-19,5.17,5.24,5.16,5.24,1392,0
2006-09-20,5.16,5.16,5.04,5.08,525,0
2006-09-21,5,5.32,4.96,5.16,2136,0
2006-09-22,5.04,5.32,5.04,5.2,3437,0
2006-09-25,5.2,5.2,5,5.2,2025,0
2006-09-26,5.24,5.36,5.04,5.36,2846,0
2006-09-27,5.24,5.24,5.08,5.12,125,0
2006-09-28,5.16,5.2,5.16,5.2,350,0
2006-09-29,5.36,5.4,5.08,5.12,5751,0
2006-10-02,5.16,5.28,5.16,5.24,1350,0
2006-10-03,5.2,5.36,5.2,5.36,750,0
2006-10-04,5.24,5.4,5.2,5.4,8233,0
2006-10-05,5.4,5.4,5.4,5.4,231,0
2006-10-06,5.24,5.32,5.08,5.32,2650,0
2006-10-09,5.32,5.4,5,5.4,5325,0
2006-10-10,5.32,5.36,5.32,5.36,1650,0
2006-10-11,5.24,5.4,5.24,5.36,6656,0
2006-10-12,5.36,5.4,5.36,5.4,5136,0
2006-10-13,5.36,5.4,5.32,5.4,1294,0
2006-10-16,5.36,5.4,5.36,5.4,3419,0
2006-10-17,5.2,5.4,5.16,5.4,2303,0
2006-10-18,5.2,5.28,5.16,5.24,4575,0
2006-10-19,5.16,5.2,5.16,5.2,300,0
2006-10-20,5.2,5.32,5.16,5.2,1750,0
2006-10-23,5.36,5.4,5.2,5.28,450,0
2006-10-24,5.28,5.28,5.28,5.28,175,0
2006-10-25,5.2,5.24,5.2,5.24,460,0
2006-10-26,5.16,5.2,5.04,5.16,1219,0
2006-10-27,5.2,5.2,5.2,5.2,25,0
2006-10-30,5.16,5.2,5.16,5.2,625,0
2006-10-31,5.2,5.2,5.16,5.2,968,0
2006-11-01,5.16,5.16,5.16,5.16,500,0
2006-11-02,5,5.2,5,5.2,1779,0
2006-11-03,5.2,5.2,5.16,5.2,1525,0
2006-11-06,5.2,5.24,5.2,5.24,75,0
2006-11-07,5.16,5.2,4.92,5.2,4733,0
2006-11-08,5.2,5.28,5.2,5.2,4250,0
2006-11-09,5.08,5.2,5.04,5.16,2550,0
2006-11-10,5,5.16,5,5.12,1857,0
2006-11-13,5.16,5.28,5.04,5.12,2617,0
2006-11-14,5.08,5.28,5.08,5.28,235,0
2006-11-15,5.2,5.24,5.04,5.24,5565,0
2006-11-16,5.18,5.24,5.08,5.24,1624,0
2006-11-17,5.16,5.2,5.08,5.2,1250,0
2006-11-20,5.2,5.28,5.2,5.28,2300,0
2006-11-21,5.28,5.4,5.24,5.24,8224,0
2006-11-22,5.2,5.36,5.12,5.32,2239,0
2006-11-24,5.28,5.36,5.24,5.36,3400,0
2006-11-27,5.36,5.36,5.24,5.28,8685,0
2006-11-28,5.12,5.4,5.12,5.28,1792,0
2006-11-29,5.2,5.4,4.88,5.2,14340,0
2006-11-30,5.12,5.24,5.12,5.24,2350,0
2006-12-01,5.2,5.32,5.16,5.28,8921,0
2006-12-04,5.25,5.4,5.25,5.4,2312,0
2006-12-05,5.2,5.36,5.16,5.32,3259,0
2006-12-06,5.4,5.4,5.32,5.32,3496,0
2006-12-07,5.36,5.4,5.24,5.28,8423,0
2006-12-08,5.32,5.4,5.28,5.36,2965,0
2006-12-11,5.4,5.48,5.24,5.24,3419,0
2006-12-12,5.32,5.32,5.24,5.32,3156,0
2006-12-13,5.2,5.36,5.12,5.24,11315,0
2006-12-14,5.2,5.28,5.04,5.24,3351,0
2006-12-15,5.2,5.24,5.12,5.24,8927,0
2006-12-18,5.12,5.2,5.08,5.2,4509,0
2006-12-19,5.08,5.2,5.08,5.2,9500,0
2006-12-20,5.12,5.2,5.12,5.12,2025,0
2006-12-21,5.08,5.2,5.04,5.08,9623,0
2006-12-22,5,5.16,4.92,5.16,13683,0
2006-12-26,4.92,5.2,4.92,5.2,5821,0
2006-12-27,5.12,5.16,4.88,4.88,44315,0
2006-12-28,4.8,5.32,4.8,4.86,11116,0
2006-12-29,4.84,5.12,4.84,5.12,6779,0
2007-01-03,5.04,5.2,4.84,5.12,4085,0
2007-01-04,5.12,5.16,5,5.12,675,0
2007-01-05,5.12,5.2,4.8,5.12,2839,0
2007-01-08,4.88,5.2,4.88,5.12,2225,0
2007-01-09,5.08,5.12,4.92,5.08,1854,0
2007-01-10,4.92,5.08,4.8,5.08,2147,0
2007-01-11,5.05,5.06,4.72,4.8,7476,0
2007-01-12,4.8,4.8,4.68,4.8,1525,0
2007-01-16,4.68,4.8,4.6,4.72,2395,0
2007-01-17,4.76,4.76,4.64,4.72,2490,0
2007-01-18,4.72,4.72,4.64,4.72,3828,0
2007-01-19,4.72,4.72,4.72,4.72,475,0
2007-01-22,4.76,4.92,4.76,4.84,2153,0
2007-01-23,4.92,4.92,4.84,4.88,1672,0
2007-01-24,4.88,4.96,4.64,4.92,1815,0
2007-01-25,4.92,5,4.92,5,3532,0
2007-01-26,4.96,5.04,4.96,5.04,1975,0
2007-01-29,4.96,5.04,4.96,5.04,537,0
2007-01-30,4.96,5,4.96,5,1050,0
2007-01-31,4.96,5,4.89,4.96,4730,0
2007-02-01,4.92,4.92,4.76,4.88,4000,0
2007-02-02,4.84,4.96,3.96,4.72,13393,0
2007-02-05,4.72,4.72,4.48,4.72,6065,0
2007-02-06,4.68,4.68,4,4.2,21907,0
2007-02-07,4.24,4.32,4.12,4.2,10847,0
2007-02-08,4.2,4.28,4.08,4.2,5232,0
2007-02-09,4.19,4.24,4.08,4.12,2125,0
2007-02-12,4.12,4.12,4,4.08,1060,0
2007-02-13,4.08,4.16,4.04,4.08,1892,0
2007-02-14,4.12,4.36,4.12,4.28,3025,0
2007-02-15,4.28,4.32,4.24,4.32,2561,0
2007-02-16,4.36,4.4,4.2,4.28,800,0
2007-02-20,4.4,4.44,4.28,4.32,16990,0
2007-02-21,4.28,4.4,4.24,4.36,1577,0
2007-02-22,4.4,4.4,4.16,4.2,1825,0
2007-02-23,4.28,4.4,4.28,4.28,9321,0
2007-02-26,4.16,4.44,3.92,4.44,17788,0
2007-02-27,4.12,4.72,3.96,4.72,26516,0
2007-02-28,4.52,4.6,4.4,4.6,1675,0
2007-03-01,4.2,4.64,4.2,4.64,1283,0
2007-03-02,4.6,4.64,4.48,4.6,1425,0
2007-03-05,4.48,4.6,4.36,4.6,201,0
2007-03-06,4.28,4.52,4.2,4.52,2017,0
2007-03-07,4.34,4.56,4.34,4.48,1775,0
2007-03-08,4.44,4.52,4.36,4.4,4696,0
2007-03-09,4.36,4.52,4.2,4.52,9423,0
2007-03-12,4.6,4.6,4.4,4.48,1416,0
2007-03-13,4.36,4.6,4.36,4.52,3025,0
2007-03-14,4.4,4.68,4.4,4.68,939,0
2007-03-15,4.56,4.64,4.4,4.6,425,0
2007-03-16,4.68,4.68,4.52,4.6,1214,0
2007-03-19,4.52,4.64,4.52,4.64,559,0
2007-03-20,4.48,4.64,4.48,4.64,2435,0
2007-03-21,4.44,4.72,4.44,4.72,4103,0
2007-03-22,4.72,4.72,4.52,4.68,6280,0
2007-03-23,4.56,4.72,4.56,4.72,4550,0
2007-03-26,4.6,4.76,4.6,4.72,8169,0
2007-03-27,4.72,4.76,4.68,4.72,4000,0
2007-03-28,4.84,4.84,4.6,4.68,5651,0
2007-03-29,4.6,4.8,4.6,4.8,6435,0
2007-03-30,4.68,4.76,4.6,4.72,4617,0
2007-04-02,4.68,4.72,4.6,4.72,391,0
2007-04-03,4.6,4.6,4.44,4.6,675,0
2007-04-04,4.52,4.64,4.28,4.64,6654,0
2007-04-05,4.52,4.64,4.26,4.6,725,0
2007-04-09,4.6,4.6,4.44,4.56,1325,0
2007-04-10,4.52,4.64,4.4,4.6,852,0
2007-04-11,4.36,4.36,3.96,4.12,47573,0
2007-04-12,4.16,4.36,4.16,4.36,1787,0
2007-04-13,4.24,4.32,4.08,4.16,6009,0
2007-04-16,4.24,4.36,4.24,4.36,1750,0
2007-04-17,4.28,4.4,4.28,4.4,5273,0
2007-04-18,4.28,4.48,4.28,4.48,492,0
2007-04-19,4.4,4.4,4.2,4.36,5225,0
2007-04-20,4.36,4.4,4.36,4.4,275,0
2007-04-23,4.36,4.36,4.12,4.32,2791,0
2007-04-24,4.2,4.28,4.2,4.24,108,0
2007-04-25,4.24,4.28,4.12,4.28,3926,0
2007-04-26,4.32,4.32,4.28,4.32,1268,0
2007-04-27,4.12,4.32,3.96,4.2,3324,0
2007-04-30,4.04,4.21,4,4.2,1525,0
2007-05-01,4.24,4.36,4.24,4.36,375,0
2007-05-02,4.24,4.4,4.04,4.4,1424,0
2007-05-03,4.08,4.36,4.08,4.36,823,0
2007-05-04,4.32,4.36,4.24,4.28,799,0
2007-05-07,4.24,4.36,4.24,4.36,2250,0
2007-05-08,4.24,4.36,4.24,4.36,348,0
2007-05-09,4.24,4.24,4.24,4.24,350,0
2007-05-10,4.2,4.32,4.12,4.12,2375,0
2007-05-11,4.08,4.12,4.08,4.12,150,0
2007-05-14,4.08,4.24,4.08,4.24,377,0
2007-05-15,4.16,4.16,4,4.08,2677,0
2007-05-16,4.04,4.2,3.84,3.92,11675,0
2007-05-17,3.84,4.16,3.64,4.08,4125,0
2007-05-18,4.04,4.04,3.96,4,3225,0
2007-05-21,4.03,4.04,4,4,601,0
2007-05-22,4,4.04,3.96,4.04,4720,0
2007-05-23,4.04,4.08,4,4,6174,0
2007-05-24,3.96,3.96,3.88,3.96,2505,0
2007-05-25,4,4.04,3.8,3.8,5850,0
2007-05-29,3.72,3.92,3.72,3.92,225,0
2007-05-30,3.88,3.92,3.88,3.92,2998,0
2007-05-31,3.76,3.92,3.76,3.92,675,0
2007-06-01,3.88,3.88,3.76,3.84,4350,0
2007-06-04,3.64,3.8,3.44,3.8,10714,0
2007-06-05,3.68,3.84,3.68,3.8,1500,0
2007-06-06,3.64,3.76,3.64,3.76,1450,0
2007-06-07,3.72,3.76,3.68,3.76,1500,0
2007-06-08,3.72,3.84,3.72,3.84,175,0
2007-06-11,3.76,3.8,3.64,3.8,703,0
2007-06-12,3.76,3.76,3.72,3.72,2100,0
2007-06-13,3.72,3.76,3.72,3.76,125,0
2007-06-14,3.6,3.76,3.6,3.76,675,0
2007-06-15,3.52,3.8,3.52,3.8,1329,0
2007-06-18,3.76,3.76,3.6,3.76,325,0
2007-06-20,3.76,3.8,3.76,3.8,1440,0
2007-06-21,3.76,3.76,3.64,3.64,700,0
2007-06-22,3.8,3.8,3.72,3.72,400,0
2007-06-25,3.72,3.72,3.6,3.6,1900,0
2007-06-26,3.64,4,3.52,4,3124,0
2007-06-27,3.8,3.92,3.64,3.8,2750,0
2007-06-28,3.6,3.64,3.52,3.64,2553,0
2007-06-29,3.4,3.6,3.4,3.6,7653,0
2007-07-02,3.6,3.6,3.4,3.52,1200,0
2007-07-03,3.44,3.48,3.4,3.4,974,0
2007-07-05,3.44,3.52,2.84,3.52,6869,0
2007-07-06,3.44,3.52,3.12,3.52,2656,0
2007-07-09,3.52,3.52,3.44,3.48,1400,0
2007-07-10,3.44,3.52,3.44,3.52,375,0
2007-07-11,3.48,3.52,3.44,3.52,175,0
2007-07-12,3.52,3.56,3.44,3.56,350,0
2007-07-13,3.48,3.48,2.72,2.88,2675,0
2007-07-16,2.84,3.52,2.84,3.44,2784,0
2007-07-17,3.44,3.44,3.13,3.4,6038,0
2007-07-18,3.04,4,2.52,3.72,11881,0
2007-07-19,3.6,3.6,2.68,3.4,7050,0
2007-07-20,3.28,3.36,3.04,3.2,3300,0
2007-07-23,3.32,3.48,3.28,3.48,3250,0
2007-07-24,3.36,3.4,3.28,3.32,2710,0
2007-07-25,3.24,3.24,3.12,3.24,14757,0
2007-07-26,3.2,3.24,3.16,3.16,1587,0
2007-07-27,3.16,3.4,3.16,3.4,1276,0
2007-07-30,3.28,3.48,3.2,3.36,1200,0
2007-07-31,3.2,3.38,3.2,3.38,421,0
2007-08-01,3.21,3.36,2.76,3.32,3400,0
2007-08-02,3.2,3.2,3,3.2,802,0
2007-08-03,3.12,3.38,3.12,3.36,9125,0
2007-08-06,3.2,3.32,3.2,3.24,875,0
2007-08-07,3.32,3.36,3.2,3.28,1166,0
2007-08-08,3.24,3.38,3.2,3.36,1200,0
2007-08-09,3.36,3.38,3.36,3.38,150,0
2007-08-10,3.38,3.44,3.38,3.44,950,0
2007-08-13,3.28,3.6,3.28,3.6,1350,0
2007-08-14,3.52,3.88,3.52,3.88,1232,0
2007-08-15,3.76,4,3.6,3.96,4839,0
2007-08-16,3.36,3.92,3.28,3.76,2592,0
2007-08-17,3.76,3.76,3.2,3.72,3062,0
2007-08-20,3.6,3.6,3.52,3.56,2625,0
2007-08-21,3.72,3.92,3.72,3.84,1350,0
2007-08-22,3.76,3.76,3.64,3.64,575,0
2007-08-23,3.84,3.84,3.52,3.72,3600,0
2007-08-24,3.72,3.92,3.64,3.92,1030,0
2007-08-27,3.92,4,3.92,3.92,2875,0
2007-08-28,3.96,4,3.84,3.92,13346,0
2007-08-29,3.92,3.96,3.76,3.92,2353,0
2007-08-30,3.88,4,3.88,3.96,851,0
2007-08-31,3.64,4.06,3.64,3.76,1352,0
2007-09-04,3.6,3.68,3.2,3.64,4111,0
2007-09-05,3.52,3.72,3.48,3.72,3279,0
2007-09-06,3.4,3.72,3.4,3.68,762,0
2007-09-07,3.34,3.6,3.34,3.6,521,0
2007-09-10,3.6,3.6,3.44,3.56,400,0
2007-09-11,3.6,3.72,3.6,3.72,5113,0
2007-09-12,3.52,3.76,3.48,3.56,2475,0
2007-09-13,3.52,3.56,3.52,3.56,425,0
2007-09-14,3.56,3.56,3.56,3.56,950,0
2007-09-17,3.44,3.56,3.44,3.52,500,0
2007-09-18,3.53,3.53,3.32,3.4,1117,0
2007-09-19,3.48,3.64,3.28,3.36,17228,0
2007-09-20,3.2,3.44,3.2,3.4,2020,0
2007-09-24,3,3.28,2.36,3.28,29090,0
2007-09-25,3.2,3.28,3.2,3.28,8385,0
2007-09-26,3.2,3.24,3.2,3.24,1321,0
2007-09-28,3.2,3.32,3.2,3.3,187,0
2007-10-01,3.32,3.36,3.28,3.28,124830,0
2007-10-02,3.2,3.28,3.2,3.24,42574,0
2007-10-03,3.2,3.36,3.2,3.36,5850,0
2007-10-04,3.24,3.32,3.24,3.32,250,0
2007-10-09,3.28,3.44,3.28,3.4,3549,0
2007-10-10,3.28,3.48,3.28,3.42,1514,0
2007-10-11,3.4,3.4,3.28,3.28,1310,0
2007-10-12,3.32,3.44,3.2,3.36,2542,0
2007-10-15,3.2,3.32,3.2,3.24,2750,0
2007-10-16,3.24,3.36,3.24,3.32,631,0
2007-10-18,3.3,3.3,3.24,3.28,446,0
2007-10-19,3.32,3.32,3.28,3.28,575,0
2007-10-24,3.2,3.28,3.2,3.24,450,0
2007-10-25,3.2,3.2,3.12,3.16,1500,0
2007-10-26,3.32,3.32,3.28,3.32,7460,0
2007-10-29,3.32,3.32,3.2,3.24,6712,0
2007-10-30,3.16,3.32,3.16,3.32,1786,0
2007-11-01,3.36,3.36,3.24,3.36,500,0
2007-11-02,3.36,3.4,3.32,3.32,1500,0
2007-11-06,3.32,3.44,3.32,3.36,570,0
2007-11-07,3.4,3.4,3.24,3.28,600,0
2007-11-08,3.4,3.4,3.2,3.2,1300,0
2007-11-09,3.24,3.32,3.2,3.28,1100,0
2007-11-12,3.24,3.36,3.24,3.28,2300,0
2007-11-13,3.24,3.28,3.2,3.28,2187,0
2007-11-14,3.32,3.32,3.2,3.2,11378,0
2007-11-15,3.36,3.52,3.28,3.4,3993,0
2007-11-16,3.2,3.36,3.2,3.2,63875,0
2007-11-20,3.4,3.4,2.4,2.96,22024,0
2007-11-21,3,3.04,2.8,2.8,3985,0
2007-11-23,2.96,2.96,2.64,2.92,1777,0
2007-11-26,2.52,2.84,2.48,2.84,15646,0
2007-11-27,2.84,2.86,2.64,2.86,3141,0
2007-11-28,2.88,2.96,2.72,2.76,13700,0
2007-11-29,2.76,2.88,2.48,2.88,6781,0
2007-11-30,2.8,2.8,2.68,2.8,1627,0
2007-12-03,2.56,2.88,2.44,2.72,4986,0
2007-12-04,2.52,2.6,2.52,2.6,271,0
2007-12-05,2.52,2.68,2.36,2.6,2314,0
2007-12-06,2.84,2.84,2.76,2.76,575,0
2007-12-07,2.8,2.92,2.76,2.84,3008,0
2007-12-10,2.92,2.96,2.88,2.92,5686,0
2007-12-11,2.68,2.96,2.6,2.88,1007,0
2007-12-12,2.72,2.92,2.72,2.92,1050,0
2007-12-13,3,3,2.88,3,2028,0
2007-12-14,3.12,3.2,3.12,3.2,2867,0
2007-12-17,2.96,2.96,2.84,2.96,1813,0
2007-12-18,2.76,3.04,2.76,2.96,325,0
2007-12-19,2.88,2.96,2.72,2.92,4872,0
2007-12-20,2.96,2.96,2.92,2.92,5856,0
2007-12-21,2.8,4.16,2.8,4.12,4506,0
2007-12-24,3.72,3.72,2.8,2.96,3242,0
2007-12-26,3.04,3.12,2.8,2.8,5382,0
2007-12-27,2.84,3,2.84,2.96,1050,0
2007-12-28,2.8,2.84,2.76,2.84,1667,0
2007-12-31,2.6,2.88,2.4,2.8,367433,0
2008-01-02,2.68,2.72,2.6,2.7,375,0
2008-01-04,2.68,2.68,2.64,2.68,200,0
2008-01-07,2.44,2.92,2.44,2.8,3075,0
2008-01-08,3.24,3.24,2.52,2.8,13040,0
2008-01-10,2.48,2.72,2.4,2.72,5250,0
2008-01-14,2.64,2.68,2.52,2.6,1347,0
2008-01-15,2.56,2.56,2.52,2.56,1375,0
2008-01-16,2.72,2.72,2.6,2.6,300,0
2008-01-17,2.56,2.64,2.52,2.6,200,0
2008-01-18,2.52,2.56,2.52,2.56,1200,0
2008-01-22,2.8,2.88,2.7,2.7,150,0
2008-01-23,2.84,3,2.84,3,150,0
2008-01-24,2.84,2.84,2.6,2.84,225,0
2008-01-28,3.08,3.08,3.08,3.08,75,0
2008-01-29,2.56,2.92,2.52,2.92,250,0
2008-01-30,2.8,2.8,2.8,2.8,300,0
2008-01-31,2.56,2.84,2.52,2.72,389,0
2008-02-01,2.8,2.8,2.68,2.68,1100,0
2008-02-04,2.72,2.72,2.68,2.68,50,0
2008-02-05,2.76,2.76,2.76,2.76,50,0
2008-02-06,2.6,2.72,2.6,2.64,390,0
2008-02-07,2.6,2.8,2.4,2.64,29169,0
2008-02-08,2.64,2.8,2.56,2.64,22097,0
2008-02-11,2.96,3,2.8,2.96,346760,0
2008-02-12,2.8,3,2.8,3,125,0
2008-02-13,3,3,2.89,2.92,1314,0
2008-02-14,3,3,2.88,2.88,225,0
2008-02-15,2.88,2.88,2.8,2.88,550,0
2008-02-20,2.72,2.88,2.64,2.72,889,0
2008-02-21,2.71,2.72,2.68,2.72,199,0
2008-02-22,2.72,2.8,2.6,2.8,251585,0
2008-02-25,2.6,2.92,2.6,2.8,1571,0
2008-02-26,2.88,2.92,2.84,2.84,2400,0
2008-02-27,2.92,3,2.84,3,1800,0
2008-02-28,2.92,3,2.88,2.92,1150,0
2008-02-29,2.92,3,2.8,2.8,660,0
2008-03-03,2.8,2.92,2.68,2.68,4193,0
2008-03-04,2.64,2.76,2.6,2.64,5910,0
2008-03-05,2.64,2.64,2.56,2.64,3439,0
2008-03-06,2.54,2.56,2.48,2.56,3575,0
2008-03-07,2.64,2.64,2.64,2.64,400,0
2008-03-10,2.56,2.64,2.52,2.64,7875,0
2008-03-11,2.48,2.88,2.44,2.88,10102,0
2008-03-12,2.72,2.88,2.6,2.6,1529,0
2008-03-13,2.44,2.88,2.4,2.76,1350,0
2008-03-14,2.72,2.76,2.64,2.73,2150,0
2008-03-17,2.73,2.76,2.4,2.6,303804,0
2008-03-18,2.44,2.68,2.4,2.64,475,0
2008-03-19,2.44,2.88,2.4,2.88,13580,0
2008-03-24,2.44,2.8,2.44,2.68,1671,0
2008-03-25,2.44,2.6,2.4,2.44,675,0
2008-03-26,2.48,2.76,2.44,2.76,1050,0
2008-03-27,2.96,2.96,2.92,2.96,225,0
2008-03-31,2.68,2.84,2.68,2.72,1238,0
2008-04-03,2.48,2.64,2.48,2.64,271,0
2008-04-04,2.64,2.64,2.64,2.64,175,0
2008-04-07,2.52,2.56,2.52,2.56,299,0
2008-04-09,2.48,2.68,2.4,2.68,3050,0
2008-04-10,2.64,2.68,2.64,2.68,3550,0
2008-04-11,2.6,2.64,2.6,2.64,1181,0
2008-04-14,2.6,2.64,2.4,2.64,1380,0
2008-04-15,2.64,2.64,2.52,2.64,650,0
2008-04-16,2.52,2.68,2.52,2.68,2425,0
2008-04-17,2.48,2.8,2.4,2.8,7128,0
2008-04-18,2.76,2.8,2.6,2.76,2364,0
2008-04-22,2.7,2.79,2.7,2.79,1900,0
2008-04-23,2.79,2.79,2.79,2.79,700,0
2008-04-24,2.8,2.8,2.25,2.25,7492,0
2008-04-25,2.59,2.59,2.59,2.59,2000,0
2008-04-29,2.26,2.4,2.26,2.35,24493,0
2008-04-30,2.59,2.8,2.25,2.35,23909,0
2008-05-01,2.49,2.5,2.35,2.41,5948,0
2008-05-02,2.33,2.5,2.32,2.5,3352,0
2008-05-05,2.45,2.45,2.27,2.45,3322,0
2008-05-06,2.35,2.35,2.35,2.35,3725,0
2008-05-07,2.26,2.39,2.25,2.39,15475,0
2008-05-08,2.2,2.55,2.2,2.38,19300,0
2008-05-09,2.17,2.64,2.17,2.18,5301,0
2008-05-12,2.08,2.36,2.08,2.08,21290,0
2008-05-13,2.05,2.6,2.05,2.48,3310,0
2008-05-14,2.55,2.8,2.45,2.6,15111,0
2008-05-15,2.75,2.75,2.34,2.67,4337,0
2008-05-16,2.52,2.52,2.4,2.5,3900,0
2008-05-19,2.4,2.72,2.05,2.05,11900,0
2008-05-20,2.5,2.5,1.83,2.21,14415,0
2008-05-21,2.34,2.35,2.15,2.2,8650,0
2008-05-22,2.18,2.18,2.15,2.16,3000,0
2008-05-23,2.27,2.58,2.07,2.58,26795,0
2008-05-27,2.54,2.54,2.3,2.3,15678,0
2008-05-28,2.32,2.33,2.23,2.23,34700,0
2008-05-29,2.18,2.3,2.15,2.22,16066,0
2008-05-30,2.3,2.38,2.06,2.18,35304,0
2008-06-02,2.22,2.24,2.19,2.19,47195,0
2008-06-03,2.2,2.2,2.1,2.1,14781,0
2008-06-04,2.18,2.25,2.02,2.05,9557,0
2008-06-06,2.02,2.25,2.02,2.2,3500,0
2008-06-09,2.21,2.25,2.17,2.25,22200,0
2008-06-10,2.23,2.34,2.19,2.26,26162,0
2008-06-11,2.13,2.13,2.02,2.02,3312,0
2008-06-12,2.03,2.18,2.03,2.09,2100,0
2008-06-13,2.05,2.15,2.02,2.15,12660,0
2008-06-16,2.1,2.1,2.1,2.1,197,0
2008-06-17,2.1,2.1,2.02,2.04,4400,0
2008-06-18,2.02,2.15,2.02,2.15,1900,0
2008-06-19,2.02,2.2,2.02,2.18,5175,0
2008-06-20,2.13,2.15,2.1,2.15,1075,0
2008-06-24,2.02,2.05,2.02,2.02,400,0
2008-06-25,2.13,2.13,2.1,2.1,700,0
2008-06-26,2.03,2.03,2,2,44712,0
2008-06-27,2.14,2.14,2.13,2.14,600,0
2008-06-30,2,2.03,1.95,1.95,1320,0
2008-07-01,1.95,2.08,1.95,2.07,900,0
2008-07-02,2.14,2.14,2,2.02,18707,0
2008-07-07,1.94,2.24,1.94,2.24,5425,0
2008-07-09,2.22,2.66,2.22,2.5,9312,0
2008-07-10,2.45,2.45,2.45,2.45,200,0
2008-07-11,2.52,2.53,2.52,2.53,300,0
2008-07-15,2.21,2.21,2.15,2.18,3100,0
2008-07-16,2.21,2.26,2.04,2.26,1232,0
2008-07-17,2.44,2.45,2.44,2.45,443,0
2008-07-18,2.4,2.5,2.4,2.5,1514,0
2008-07-21,2.28,2.53,2.2,2.52,5502,0
2008-07-22,2.33,2.39,2.33,2.39,200,0
2008-07-23,2.27,2.37,1.85,2.37,5737,0
2008-07-24,2.27,2.34,2.19,2.33,514,0
2008-07-28,2.33,2.33,2.27,2.27,200,0
2008-07-29,2.32,2.33,2.31,2.33,400,0
2008-07-30,2.14,2.14,2.14,2.14,1400,0
2008-08-01,2.15,2.32,2.15,2.32,2005,0
2008-08-04,2.31,2.31,2.31,2.31,200,0
2008-08-05,2.15,2.15,2.15,2.15,500,0
2008-08-06,2.14,2.14,2.14,2.14,10475,0
2008-08-07,2.14,2.14,2.11,2.11,400,0
2008-08-08,2.1,2.31,2.1,2.12,7773,0
2008-08-11,2.23,2.32,2.11,2.11,6002,0
2008-08-12,2.29,2.34,2.28,2.34,3304,0
2008-08-14,2.4,3.15,2.4,3,43654,0
2008-08-15,3.3,3.3,2.65,2.65,10944,0
2008-08-18,2.79,3.09,2.75,2.8,19240,0
2008-08-19,2.85,2.85,2.84,2.85,4500,0
2008-08-20,2.83,2.83,2.79,2.83,5854,0
2008-08-21,2.85,2.85,2.68,2.68,5729,0
2008-08-22,2.69,2.74,2.69,2.69,12442,0
2008-08-25,2.71,2.74,2.7,2.74,5500,0
2008-08-26,2.72,2.8,2.72,2.8,7290,0
2008-08-27,2.84,2.84,2.8,2.83,3600,0
2008-08-28,2.75,2.8,2.75,2.8,4434,0
2008-08-29,2.8,2.8,2.75,2.8,9217,0
2008-09-02,2.8,2.84,2.79,2.83,3079,0
2008-09-03,2.84,2.84,2.84,2.84,100,0
2008-09-04,2.85,2.93,2.85,2.9,5200,0
2008-09-05,2.91,2.96,2.91,2.96,1600,0
2008-09-08,2.98,3,2.98,3,265,0
2008-09-09,2.77,2.77,2.77,2.77,160,0
2008-09-10,2.92,2.92,2.92,2.92,200,0
2008-09-11,2.87,2.87,2.85,2.85,1235,0
2008-09-12,2.86,2.86,2.86,2.86,100,0
2008-09-15,2.87,2.87,2.7,2.85,1200,0
2008-09-16,2.7,2.7,2.66,2.69,4099,0
2008-09-17,2.82,2.83,2.75,2.75,5302,0
2008-09-18,2.81,2.81,2.81,2.81,200,0
2008-09-22,2.79,2.84,2.42,2.42,5310,0
2008-09-23,2.45,2.45,2.4,2.4,700,0
2008-09-24,2.3,2.72,2.14,2.14,22891,0
2008-09-25,2.11,2.61,2.11,2.61,4245,0
2008-09-26,2.61,2.61,2.14,2.23,5735,0
2008-09-29,2.48,2.48,2.15,2.42,2205,0
2008-09-30,2.46,2.52,2.46,2.47,5059,0
2008-10-01,2.57,2.57,2.56,2.56,200,0
2008-10-03,2.49,2.49,2.25,2.49,2025,0
2008-10-06,2.47,2.48,2.1,2.12,12555,0
2008-10-07,2.15,2.24,1.86,2.1,10291,0
2008-10-08,2.2,2.2,2,2.2,6776,0
2008-10-09,2,2.1,2,2,4350,0
2008-10-10,1.87,2,1.87,2,2700,0
2008-10-13,2.05,2.25,2.05,2.07,3199,0
2008-10-14,2.1,2.18,2.08,2.18,2025,0
2008-10-15,2.24,2.24,2.11,2.24,630,0
2008-10-16,2.12,2.27,1.83,1.9,12054,0
2008-10-17,2.22,2.22,2.22,2.22,239,0
2008-10-20,1.79,1.83,1.79,1.83,2250,0
2008-10-21,1.8,1.88,1.8,1.85,12512,0
2008-10-22,2.18,2.27,2.18,2.26,1903,0
2008-10-23,2.29,2.29,2.27,2.27,600,0
2008-10-24,1.93,1.93,1.79,1.79,1139,0
2008-10-27,1.77,2.13,1.77,2.13,300,0
2008-10-29,1.92,2.02,1.91,1.96,8200,0
2008-10-30,2.23,2.23,1.83,1.91,3600,0
2008-10-31,1.82,2.12,1.82,2.12,2060,0
2008-11-03,2.2,2.22,2.2,2.22,500,0
2008-11-04,2.12,2.14,2.12,2.14,300,0
2008-11-07,2.1,2.12,1.9,1.9,1500,0
2008-11-10,2.19,2.19,2.19,2.19,438,0
2008-11-11,2.21,2.21,2.2,2.2,800,0
2008-11-12,2.22,2.22,2.22,2.22,100,0
2008-11-13,1.95,2.33,1.95,2.26,2700,0
2008-11-14,1.99,1.99,1.82,1.82,1278,0
2008-11-18,2.05,2.05,1.92,1.92,2307,0
2008-11-19,1.94,2,1.94,2,700,0
2008-11-20,2.18,2.18,2.18,2.18,182,0
2008-11-21,2,2,1.83,2,9772,0
2008-11-24,1.85,2,1.82,2,2954,0
2008-11-25,1.98,2,1.83,2,1685,0
2008-11-28,1.82,1.82,1.82,1.82,100,0
2008-12-01,1.82,2,1.82,2,4425,0
2008-12-02,1.85,2,1.64,2,2800,0
2008-12-04,2.02,2.02,2,2,700,0
2008-12-05,2,2,1.73,1.73,5100,0
2008-12-08,1.72,1.72,1.72,1.72,100,0
2008-12-09,1.78,1.8,1.78,1.8,400,0
2008-12-10,1.73,1.8,1.72,1.72,3519,0
2008-12-12,1.77,1.77,1.77,1.77,100,0
2008-12-15,1.65,1.78,1.65,1.78,3472,0
2008-12-16,1.98,2.1,1.98,2.1,300,0
2008-12-17,2.01,2.03,1.97,1.97,13800,0
2008-12-19,2,2.17,1.98,1.98,7703,0
2008-12-22,2.17,2.17,2.17,2.17,700,0
2008-12-23,2.08,2.1,2.08,2.08,1894,0
2008-12-26,1.84,2.05,1.71,2,8374,0
2008-12-29,1.75,1.75,1.75,1.75,217,0
2008-12-30,2,2,2,2,1100,0
2008-12-31,1.69,1.85,1.69,1.7,25720,0
2009-01-05,1.84,1.95,1.84,1.95,5865,0
2009-01-07,1.7,1.9,1.7,1.9,400,0
2009-01-09,1.74,1.85,1.7,1.85,2813,0
2009-01-12,1.8,1.93,1.66,1.71,1901,0
2009-01-13,1.75,1.87,1.75,1.87,307,0
2009-01-14,1.7,1.7,1.66,1.66,2100,0
2009-01-15,1.54,1.54,1.36,1.42,4213,0
2009-01-16,1.53,1.65,1.38,1.6,6551,0
2009-01-20,1.78,1.9,1.78,1.8,1000,0
2009-01-22,1.38,1.88,1.38,1.77,800,0
2009-01-23,1.36,1.71,1.36,1.43,1900,0
2009-01-26,1.36,1.55,1.29,1.4,3735,0
2009-01-27,1.5,1.67,1.5,1.67,2500,0
2009-01-29,1.8,1.8,1.79,1.79,500,0
2009-02-02,1.72,1.82,1.7,1.82,1700,0
2009-02-03,1.47,1.85,1.47,1.81,1589,0
2009-02-04,1.85,1.85,1.85,1.85,500,0
2009-02-05,1.84,2.25,1.55,1.85,7162,0
2009-02-06,1.85,1.89,1.85,1.88,1200,0
2009-02-09,1.84,1.84,1.84,1.84,100,0
2009-02-10,1.62,1.83,1.6,1.83,420,0
2009-02-11,1.62,1.62,1.49,1.59,1000,0
2009-02-12,1.55,1.67,1.55,1.65,1100,0
2009-02-13,1.88,1.88,1.43,1.86,12040,0
2009-02-17,1.86,1.86,1.36,1.44,9526,0
2009-02-18,1.45,1.45,1.45,1.45,400,0
2009-02-19,1.43,1.44,1.31,1.44,519,0
2009-02-20,1.31,1.5,1.31,1.5,1153,0
2009-02-23,1.3,1.3,1.03,1.3,4050,0
2009-02-24,1.28,1.67,1.28,1.56,8476,0
2009-02-25,1.41,1.41,1.41,1.41,100,0
2009-02-27,1.52,1.52,1.45,1.45,1925,0
2009-03-03,1.36,1.38,1.3,1.32,1937,0
2009-03-04,1.46,1.48,1.3,1.36,21299,0
2009-03-05,1.38,1.38,1.3,1.3,900,0
2009-03-06,1.3,1.3,1.3,1.3,100,0
2009-03-09,1.3,1.3,1.3,1.3,9076,0
2009-03-10,1.34,1.42,1.16,1.25,34919,0
2009-03-11,1.16,1.3,1.16,1.23,5900,0
2009-03-12,1.14,1.25,1.14,1.25,1100,0
2009-03-13,1.05,1.2,1.05,1.15,4100,0
2009-03-16,1.2,1.57,1.1,1.48,35929,0
2009-03-17,1.23,1.31,1.22,1.31,1850,0
2009-03-23,1.55,1.55,1.34,1.34,1750,0
2009-03-24,1.4,1.4,1.06,1.09,6051,0
2009-03-25,1.2,1.33,1.2,1.33,600,0
2009-03-26,1.21,1.35,1.21,1.21,4805,0
2009-03-27,1.4,1.4,1.33,1.34,2489,0
2009-03-31,1.34,1.35,1.34,1.35,700,0
2009-04-01,1.35,1.35,1.23,1.23,6663,0
2009-04-02,1.3,1.3,1.3,1.3,2100,0
2009-04-03,1.3,1.3,1.3,1.3,400,0
2009-04-07,1.4,1.55,1.4,1.55,3050,0
2009-04-08,1.72,1.72,1.7,1.7,2100,0
2009-04-09,1.7,1.83,1.66,1.83,3823,0
2009-04-13,1.71,1.71,1.68,1.68,1094,0
2009-04-14,1.72,1.72,1.68,1.68,3100,0
2009-04-15,1.7,1.7,1.7,1.7,100,0
2009-04-16,1.7,1.7,1.7,1.7,566,0
2009-04-17,1.86,2.1,1.75,2.09,5974,0
2009-04-20,1.7,1.7,1.7,1.7,100,0
2009-04-21,1.72,1.74,1.72,1.74,4000,0
2009-04-22,1.86,1.94,1.74,1.82,6850,0
2009-04-23,1.74,1.74,1.74,1.74,1000,0
2009-04-24,1.76,1.8,1.76,1.8,500,0
2009-04-28,1.9,1.92,1.76,1.91,1958,0
2009-04-29,1.74,1.74,1.74,1.74,107,0
2009-04-30,1.76,1.76,1.76,1.76,200,0
2009-05-01,1.91,2.02,1.73,2,4900,0
2009-05-04,2,2,1.98,2,3500,0
2009-05-05,2,2.33,2,2.33,3000,0
2009-05-07,1.96,2.35,1.78,2.35,1450,0
2009-05-08,2.02,2.35,2,2.35,800,0
2009-05-11,2,2.31,1.88,1.88,1050,0
2009-05-13,1.89,2,1.89,2,3867,0
2009-05-14,2.09,2.36,2.09,2.3,6558,0
2009-05-15,2.65,2.65,1.91,1.93,2300,0
2009-05-19,2.03,2.03,2.03,2.03,150,0
2009-05-21,2.03,2.03,2.03,2.03,500,0
2009-05-22,1.88,2.16,1.86,1.86,553,0
2009-05-26,1.8,1.8,1.8,1.8,398,0
2009-05-27,1.71,1.72,1.71,1.72,220,0
2009-05-28,1.69,1.69,1.68,1.68,217,0
2009-05-29,1.68,2.59,1.68,2.15,13437,0
2009-06-01,2.34,2.34,1.84,2,775,0
2009-06-04,1.73,1.8,1.73,1.8,2575,0
2009-06-05,2,2,2,2,6000,0
2009-06-10,2.1,2.1,1.83,1.83,757,0
2009-06-11,1.84,2.31,1.78,2.3,7022,0
2009-06-12,2.25,2.25,2.25,2.25,1130,0
2009-06-15,2.02,2.02,1.9,1.9,700,0
2009-06-19,1.71,1.71,1.7,1.7,1100,0
2009-06-22,1.89,1.89,1.65,1.7,2159,0
2009-06-24,1.65,1.65,1.65,1.65,1000,0
2009-06-26,1.6,1.73,1.51,1.73,13522,0
2009-07-06,1.55,1.55,1.53,1.55,1907,0
2009-07-07,1.6,1.64,1.6,1.64,16207,0
2009-07-08,1.55,1.55,1.49,1.49,3806,0
2009-07-09,1.41,1.58,1.41,1.58,9700,0
2009-07-13,1.6,1.67,1.6,1.67,803,0
2009-07-16,1.5,1.55,1.5,1.52,500,0
2009-07-17,1.55,1.55,1.55,1.55,300,0
2009-07-20,1.55,1.55,1.5,1.55,1400,0
2009-07-21,1.55,1.57,1.5,1.5,3550,0
2009-07-22,1.65,1.65,1.65,1.65,200,0
2009-07-23,1.42,1.42,1.42,1.42,600,0
2009-07-24,1.44,1.44,1.44,1.44,350,0
2009-07-27,1.44,1.44,1.44,1.44,0,0
2009-07-28,1.44,1.44,1.44,1.44,0,0
2009-07-29,1.44,1.44,1.44,1.44,0,0
2009-07-30,1.44,1.45,1.32,1.37,1825,0
2009-07-31,1.33,1.43,1.33,1.43,1193,0
2009-08-03,1.43,1.43,1.43,1.43,150,0
2009-08-04,1.34,1.4,1.34,1.4,2100,0
2009-08-05,1.33,1.33,1.33,1.33,200,0
2009-08-06,1.4,1.49,1.4,1.47,1300,0
2009-08-07,1.34,1.34,1.34,1.34,1388,0
2009-08-10,1.57,1.57,1.56,1.57,300,0
2009-08-11,1.36,1.36,1.36,1.36,335,0
2009-08-12,1.41,1.41,1.39,1.39,500,0
2009-08-13,1.5,1.51,1.42,1.48,891,0
2009-08-14,1.48,1.48,1.48,1.48,0,0
2009-08-17,1.55,1.55,1.44,1.44,2400,0
2009-08-18,1.44,1.45,1.4,1.4,2600,0
2009-08-19,1.54,1.54,1.4,1.43,12800,0
2009-08-20,1.45,1.47,1.45,1.45,12100,0
2009-08-21,1.43,1.44,1.43,1.44,7457,0
2009-08-24,1.4,1.5,1.4,1.5,1640,0
2009-08-25,1.55,1.6,1.55,1.6,1992,0
2009-08-28,1.68,1.68,1.52,1.52,678,0
2009-08-31,1.6,1.6,1.53,1.53,499,0
2009-09-01,1.39,1.39,1.39,1.39,125,0
2009-09-02,1.4,1.4,1.4,1.4,164,0
2009-09-03,1.4,1.4,1.4,1.4,1000,0
2009-09-04,1.65,1.94,1.46,1.55,11687,0
2009-09-08,1.42,1.52,1.42,1.45,3402,0
2009-09-09,1.5,1.65,1.5,1.65,5101,0
2009-09-10,1.53,1.75,1.53,1.75,1871,0
2009-09-14,1.54,1.98,1.5,1.75,25575,0
2009-09-16,1.56,1.68,1.56,1.56,3992,0
2009-09-18,1.51,1.66,1.51,1.52,4028,0
2009-09-21,1.52,1.52,1.52,1.52,1701,0
2009-09-22,1.62,1.62,1.5,1.5,2200,0
2009-09-23,1.49,1.49,1.49,1.49,500,0
2009-09-29,1.49,1.49,1.49,1.49,4950,0
2009-09-30,1.5,1.5,1.5,1.5,694,0
2009-10-01,1.53,1.53,1.52,1.52,2105,0
2009-10-02,1.5,1.5,1.5,1.5,297,0
2009-10-05,1.51,1.51,1.51,1.51,4950,0
2009-10-06,1.5,1.5,1.5,1.5,940,0
2009-10-07,1.45,1.45,1.45,1.45,2043,0
2009-10-08,1.46,1.5,1.46,1.5,294,0
2009-10-09,1.46,1.47,1.37,1.37,22999,0
2009-10-12,1.36,1.37,1.31,1.34,12380,0
2009-10-14,1.38,1.38,1.38,1.38,500,0
2009-10-16,1.39,1.39,1.27,1.27,16351,0
2009-10-19,1.27,1.27,1.2,1.2,14620,0
2009-10-20,1.2,1.2,1.17,1.17,7026,0
2009-10-21,1.17,1.2,1.17,1.17,5155,0
2009-10-23,1.18,1.18,1.13,1.13,14700,0
2009-10-26,1.13,1.13,1.13,1.13,300,0
2009-10-28,1.15,1.15,1.11,1.11,500,0
2009-10-29,1.12,1.12,1.12,1.12,100,0
2009-10-30,1.12,1.12,1,1.01,28785,0
2009-11-02,1.02,1.02,1,1,2560,0
2009-11-03,1.02,1.05,1.02,1.03,3499,0
2009-11-04,1.01,1.04,0.96,0.96,7120,0
2009-11-05,1,1,0.96,0.99,300,0
2009-11-06,0.93,0.93,0.9,0.9,300,0
2009-11-09,1,1,0.9,0.9,2865,0
2009-11-10,0.87,0.87,0.85,0.85,3638,0
2009-11-11,0.81,0.81,0.75,0.75,17173,0
2009-11-12,0.76,0.76,0.71,0.71,7226,0
2009-11-13,0.7,0.71,0.7,0.7,10032,0
2009-11-16,0.72,0.93,0.72,0.75,27127,0
2009-11-17,0.92,0.92,0.71,0.9,8426,0
2009-11-18,0.75,0.76,0.72,0.72,2730,0
2009-11-19,0.73,0.73,0.65,0.66,3650,0
2009-11-20,0.7,0.76,0.7,0.7,18694,0
2009-11-23,0.75,0.75,0.72,0.72,809,0
2009-11-24,0.7,0.71,0.69,0.69,4446,0
2009-11-27,0.69,0.69,0.69,0.69,357,0
2009-11-30,0.69,0.69,0.68,0.68,5884,0
2009-12-02,0.67,0.67,0.67,0.67,500,0
2009-12-03,0.63,0.63,0.63,0.63,307,0
2009-12-04,0.64,0.64,0.64,0.64,200,0
2009-12-07,0.75,0.75,0.75,0.75,200,0
2009-12-08,0.75,0.9,0.75,0.75,4100,0
2009-12-09,0.7,0.7,0.68,0.68,3400,0
2009-12-10,0.68,0.68,0.68,0.68,3100,0
2009-12-11,0.68,0.68,0.68,0.68,210,0
2009-12-14,0.65,0.68,0.65,0.67,28796,0
2009-12-15,0.67,0.68,0.67,0.67,6069,0
2009-12-16,0.68,0.68,0.68,0.68,749,0
2009-12-17,0.7,0.7,0.67,0.67,92430,0
2009-12-18,0.7,0.83,0.67,0.68,77628,0
2009-12-21,0.68,0.69,0.68,0.68,3120,0
2009-12-22,0.7,0.77,0.7,0.75,11122,0
2009-12-23,0.68,0.69,0.68,0.69,4168,0
2009-12-24,0.68,0.79,0.68,0.7,6664,0
2009-12-28,0.69,0.76,0.68,0.7,14776,0
2009-12-29,0.68,0.82,0.68,0.82,13360,0
2009-12-30,0.82,0.85,0.8,0.8,13339,0
2009-12-31,0.87,0.87,0.75,0.8,2363,0
2010-01-04,0.77,0.77,0.75,0.75,600,0
2010-01-05,0.75,0.75,0.75,0.75,370,0
2010-01-06,0.76,0.76,0.75,0.75,2936,0
2010-01-07,0.76,0.88,0.76,0.85,3061,0
2010-01-08,0.83,0.85,0.83,0.85,1500,0
2010-01-11,0.86,0.86,0.86,0.86,1500,0
2010-01-12,0.77,0.82,0.77,0.8,2831,0
2010-01-13,0.83,0.83,0.82,0.82,2318,0
2010-01-14,0.84,1.09,0.84,1.06,28268,0
2010-01-15,1.19,1.3,1.13,1.3,30181,0
2010-01-19,1.32,1.32,1.16,1.2,29098,0
2010-01-20,1.22,1.23,1.1,1.18,51048,0
2010-01-21,1.15,1.15,1.08,1.08,9643,0
2010-01-22,1.08,1.08,1.01,1.01,17559,0
2010-01-25,1.01,1.02,1.01,1.02,1500,0
2010-01-26,1.02,1.04,1,1,6038,0
2010-01-27,1,1.14,1,1.12,3558,0
2010-01-28,1.02,1.04,1.02,1.04,1676,0
2010-01-29,1.07,1.08,1.07,1.08,986,0
2010-02-01,1.15,1.15,1.15,1.15,200,0
2010-02-02,1.08,1.12,1.02,1.12,5066,0
2010-02-03,1.1,1.15,1.04,1.04,1881,0
2010-02-04,1.03,1.03,1.03,1.03,100,0
2010-02-05,1.05,1.05,1.01,1.03,6700,0
2010-02-08,1.05,1.05,1.03,1.03,500,0
2010-02-09,1.03,1.04,1.03,1.03,783,0
2010-02-10,1.05,1.05,1.05,1.05,1250,0
2010-02-11,1.05,1.05,1.02,1.02,6600,0
2010-02-12,1.04,1.09,1.04,1.09,3700,0
2010-02-16,1.04,1.04,1.01,1.01,4858,0
2010-02-17,1.01,1.01,1.01,1.01,450,0
2010-02-18,1.09,1.09,1.09,1.09,1000,0
2010-02-19,1.02,1.1,1.02,1.1,600,0
2010-02-26,1,1,1,1,402,0
2010-03-03,1.03,1.03,0.94,0.95,4002,0
2010-03-04,0.92,1.06,0.92,0.96,3262,0
2010-03-08,0.97,0.97,0.97,0.97,400,0
2010-03-09,0.96,1.01,0.96,1.01,1135,0
2010-03-15,1.09,1.1,1.06,1.09,3250,0
2010-03-16,0.96,0.96,0.96,0.96,400,0
2010-03-17,0.96,1.05,0.96,1.01,3002,0
2010-03-18,1.01,1.01,1,1,2600,0
2010-03-19,1,1,1,1,300,0
2010-03-22,1,1.02,1,1,1502,0
2010-03-24,1,1,1,1,250,0
2010-03-25,1,1.1,1,1.1,2700,0
2010-03-26,1.09,1.11,1.03,1.11,4200,0
2010-03-30,1,1.1,0.99,0.99,3648,0
2010-04-01,1.1,1.1,0.96,0.96,900,0
2010-04-05,0.96,0.96,0.96,0.96,200,0
2010-04-06,1,1,0.96,0.96,1214,0
2010-04-09,0.96,0.99,0.96,0.99,1300,0
2010-04-14,0.98,0.99,0.98,0.99,1000,0
2010-04-15,0.96,1,0.96,0.96,2713,0
2010-04-16,1.08,1.1,1,1,8229,0
2010-04-19,1,1,0.96,0.96,1000,0
2010-04-22,1,1,1,1,285,0
2010-04-27,1,1,1,1,107,0
2010-04-28,0.96,0.96,0.96,0.96,200,0
2010-05-04,0.97,0.97,0.95,0.95,7675,0
2010-05-05,0.96,0.96,0.96,0.96,723,0
2010-05-06,0.93,0.93,0.88,0.88,8636,0
2010-05-10,0.86,0.9,0.86,0.9,1606,0
2010-05-11,0.9,0.9,0.9,0.9,464,0
2010-05-12,0.86,0.86,0.86,0.86,800,0
2010-05-13,0.92,0.92,0.92,0.92,3779,0
2010-05-14,0.9,0.9,0.9,0.9,218,0
2010-05-17,0.8,0.8,0.66,0.7,37640,0
2010-05-18,0.64,0.66,0.62,0.64,10040,0
2010-05-19,0.65,0.65,0.65,0.65,4312,0
2010-05-20,0.65,0.67,0.65,0.65,3025,0
2010-05-21,0.65,0.67,0.64,0.65,6546,0
2010-05-24,0.64,0.65,0.64,0.65,1101,0
2010-05-25,0.64,0.64,0.61,0.61,333,0
2010-05-26,0.63,0.64,0.63,0.64,223,0
2010-05-27,0.7,0.7,0.64,0.7,19500,0
2010-06-01,0.65,0.65,0.63,0.63,60975,0
2010-06-02,0.7,0.89,0.7,0.77,5400,0
2010-06-03,0.65,0.65,0.65,0.65,6524,0
2010-06-04,0.64,0.64,0.63,0.63,300,0
2010-06-07,0.62,0.62,0.62,0.62,1000,0
2010-06-08,0.61,0.61,0.61,0.61,4900,0
2010-06-09,0.57,0.58,0.55,0.58,8500,0
2010-06-10,0.55,0.57,0.54,0.55,19125,0
2010-06-11,0.53,0.55,0.5,0.5,22800,0
2010-06-14,0.5,0.55,0.5,0.55,8400,0
2010-06-15,0.56,0.56,0.5,0.5,1300,0
2010-06-16,0.5,0.52,0.5,0.5,40200,0
2010-06-17,0.5,0.55,0.5,0.55,7850,0
2010-06-18,0.5,0.55,0.5,0.5,11600,0
2010-06-21,0.5,0.51,0.5,0.5,13775,0
2010-06-22,0.55,0.55,0.5,0.5,600,0
2010-06-24,0.5,0.5,0.5,0.5,10590,0
2010-07-06,0.5,0.5,0.5,0.5,300,0
2010-07-07,0.54,0.54,0.54,0.54,200,0
2010-07-12,0.54,0.54,0.52,0.52,5700,0
2010-07-13,0.51,0.51,0.5,0.5,11896,0
2010-07-14,0.53,0.53,0.5,0.5,2400,0
2010-07-16,0.52,0.52,0.5,0.5,4074,0
2010-07-19,0.51,0.51,0.5,0.5,451,0
2010-07-21,0.5,0.5,0.5,0.5,200,0
2010-07-22,0.5,0.5,0.5,0.5,700,0
2010-07-27,0.53,0.56,0.53,0.56,8429,0
2010-07-29,0.5,0.55,0.5,0.55,10776,0
2010-08-03,0.66,0.66,0.66,0.66,10950,0
2010-08-04,0.75,0.75,0.62,0.62,13414,0
2010-08-06,0.68,0.68,0.65,0.65,300,0
2010-08-09,0.68,0.68,0.68,0.68,325,0
2010-08-10,0.68,0.68,0.68,0.68,1965,0
2010-08-11,0.68,0.68,0.52,0.53,2211,0
2010-08-17,0.53,0.53,0.53,0.53,100,0
2010-08-19,0.55,0.55,0.55,0.55,2482,0
2010-08-27,0.65,0.65,0.65,0.65,5400,0
2010-08-30,0.6,0.6,0.51,0.51,2380,0
2010-09-01,0.55,0.55,0.55,0.55,6600,0
2010-09-07,0.54,0.54,0.54,0.54,870,0
2010-09-08,0.5,0.51,0.5,0.51,1500,0
2010-09-09,0.5,0.62,0.5,0.62,1050,0
2010-09-10,0.5,0.63,0.5,0.63,3500,0
2010-09-13,0.62,0.62,0.6,0.62,1482,0
2010-09-14,0.5,0.53,0.5,0.53,400,0
2010-09-15,0.56,0.59,0.56,0.59,3150,0
2010-09-16,0.57,0.63,0.57,0.59,12017,0
2010-09-17,0.63,0.63,0.57,0.57,2401,0
2010-09-20,0.6,0.6,0.59,0.6,42800,0
2010-09-21,0.6,0.6,0.6,0.6,50000,0
2010-09-22,0.6,0.6,0.6,0.6,199,0
2010-09-24,0.58,0.58,0.58,0.58,2100,0
2010-09-27,0.58,0.58,0.58,0.58,5000,0
2010-09-28,0.51,0.51,0.51,0.51,125,0
2010-09-29,0.52,0.52,0.52,0.52,307,0
2010-09-30,0.52,0.52,0.52,0.52,100,0
2010-10-04,0.52,0.52,0.51,0.51,600,0
2010-10-05,0.51,0.51,0.51,0.51,5187,0
2010-10-06,0.51,0.51,0.51,0.51,750,0
2010-10-08,0.52,0.52,0.52,0.52,4037,0
2010-10-11,0.51,0.51,0.51,0.51,1360,0
2010-10-12,0.53,0.54,0.53,0.54,2210,0
2010-10-13,0.54,0.54,0.54,0.54,614,0
2010-10-15,0.57,0.57,0.57,0.57,100,0
2010-10-19,0.54,0.56,0.54,0.56,1800,0
2010-10-20,0.51,0.58,0.51,0.51,6478,0
2010-10-21,0.51,0.77,0.5,0.6,81673,0
2010-10-22,0.61,0.61,0.53,0.53,5800,0
2010-10-25,0.53,0.53,0.49,0.53,1428,0
2010-10-26,0.53,0.53,0.53,0.53,600,0
2010-10-27,0.53,0.59,0.53,0.59,800,0
2010-10-28,0.53,0.53,0.53,0.53,2700,0
2010-10-29,0.54,0.58,0.54,0.58,825,0
2010-11-02,0.56,0.58,0.53,0.58,2264,0
2010-11-04,0.53,0.53,0.53,0.53,557,0
2010-11-05,0.52,0.58,0.52,0.58,1443,0
2010-11-08,0.57,0.57,0.57,0.57,19809,0
2010-11-09,0.56,0.58,0.56,0.58,6988,0
2010-11-11,0.53,0.58,0.53,0.58,1014,0
2010-11-15,0.53,0.53,0.53,0.53,7200,0
2010-11-16,0.58,0.58,0.58,0.58,100,0
2010-11-18,0.54,0.54,0.54,0.54,400,0
2010-11-19,0.54,0.54,0.48,0.5,17934,0
2010-11-26,0.5,0.5,0.5,0.5,359,0
2010-11-29,0.5,0.56,0.5,0.56,1035,0
2010-12-06,0.51,0.56,0.51,0.51,1350,0
2010-12-07,0.51,0.52,0.51,0.52,9800,0
2010-12-08,0.5,0.56,0.5,0.51,46139,0
2010-12-09,0.52,0.52,0.52,0.52,350,0
2010-12-10,0.52,0.52,0.5,0.5,36405,0
2010-12-13,0.56,0.56,0.56,0.56,2597,0
2010-12-14,0.56,0.56,0.5,0.5,2750,0
2010-12-15,0.5,0.51,0.5,0.5,2975,0
2010-12-20,0.5,0.51,0.5,0.5,1600,0
2010-12-22,0.5,0.5,0.5,0.5,750,0
2010-12-23,0.5,0.55,0.5,0.55,7263,0
2010-12-27,0.5,0.5,0.5,0.5,100,0
2010-12-29,0.54,0.54,0.52,0.52,3191,0
2010-12-30,0.5,0.51,0.5,0.51,600,0
2011-01-04,0.5,0.5,0.5,0.5,357,0
2011-01-06,0.5,0.5,0.5,0.5,33095,0
2011-01-07,0.5,0.5,0.5,0.5,1000,0
2011-01-10,0.5,0.5,0.5,0.5,928,0
2011-01-12,0.5,0.57,0.5,0.56,6585,0
2011-01-13,0.5,0.58,0.46,0.46,80539,0
2011-01-14,0.51,0.51,0.42,0.43,6650,0
2011-01-18,0.43,0.5,0.43,0.5,9070,0
2011-01-19,0.5,0.5,0.45,0.49,6443,0
2011-01-21,0.42,0.42,0.41,0.41,5600,0
2011-01-25,0.41,0.45,0.4,0.45,3627,0
2011-01-26,0.4,0.44,0.4,0.43,414,0
2011-01-28,0.41,0.41,0.41,0.41,1871,0
2011-01-31,0.41,0.43,0.41,0.43,700,0
2011-02-02,0.42,0.42,0.42,0.42,200,0
2011-02-03,0.44,0.45,0.39,0.44,22623,0
2011-02-04,0.44,0.44,0.36,0.4,22911,0
2011-02-08,0.42,0.42,0.36,0.36,700,0
2011-02-09,0.42,0.42,0.42,0.42,6542,0
2011-02-10,0.36,0.43,0.36,0.43,990,0
2011-02-11,0.43,0.5,0.39,0.5,22472,0
2011-02-14,0.5,0.5,0.5,0.5,7700,0
2011-02-15,0.44,0.46,0.43,0.43,2737,0
2011-02-16,0.44,0.5,0.44,0.5,7767,0
2011-02-17,0.5,0.63,0.5,0.57,74274,0
2011-02-18,0.48,0.6,0.48,0.55,43551,0
2011-02-22,0.52,0.58,0.52,0.55,3682,0
2011-02-23,0.52,0.58,0.52,0.56,12215,0
2011-02-24,0.5,0.5,0.47,0.47,300,0
2011-02-25,0.5,0.51,0.5,0.51,1400,0
2011-02-28,0.52,0.52,0.52,0.52,200,0
2011-03-01,0.52,0.52,0.52,0.52,3100,0
2011-03-02,0.5,0.5,0.5,0.5,3017,0
2011-03-03,0.5,0.53,0.5,0.51,10490,0
2011-03-04,0.53,0.6,0.53,0.54,3438,0
2011-03-07,0.53,0.55,0.53,0.55,400,0
2011-03-08,0.55,0.61,0.55,0.57,5406,0
2011-03-09,0.6,0.6,0.6,0.6,3500,0
2011-03-10,0.6,0.6,0.52,0.52,13490,0
2011-03-11,0.52,0.55,0.52,0.55,5842,0
2011-03-15,0.5,0.6,0.49,0.5,2534,0
2011-03-17,0.48,0.48,0.48,0.48,1200,0
2011-03-21,0.47,0.47,0.47,0.47,1000,0
2011-03-22,0.46,0.46,0.46,0.46,975,0
2011-03-23,0.48,0.48,0.48,0.48,142,0
2011-03-24,0.46,0.46,0.45,0.45,15000,0
2011-03-25,0.42,0.5,0.42,0.45,6266,0
2011-03-28,0.5,0.59,0.5,0.59,8500,0
2011-03-29,0.6,0.6,0.52,0.52,1600,0
2011-03-30,0.52,0.52,0.49,0.49,51193,0
2011-04-04,0.46,0.46,0.46,0.46,600,0
2011-04-05,0.5,0.6,0.5,0.6,74032,0
2011-04-06,0.6,0.65,0.53,0.55,5400,0
2011-04-07,0.65,0.65,0.53,0.53,9335,0
2011-04-08,0.88,0.88,0.57,0.76,45820,0
2011-04-11,0.78,0.78,0.66,0.66,17671,0
2011-04-12,0.7,0.7,0.62,0.62,28000,0
2011-04-13,0.64,0.64,0.63,0.64,11935,0
2011-04-14,0.64,0.66,0.6,0.66,18070,0
2011-04-15,0.56,0.64,0.56,0.61,20300,0
2011-04-18,0.55,0.62,0.51,0.62,27065,0
2011-04-19,0.65,0.67,0.65,0.67,6300,0
2011-04-20,0.69,0.69,0.64,0.68,40174,0
2011-04-21,0.69,0.7,0.69,0.7,36248,0
2011-04-25,0.74,0.74,0.7,0.74,2883,0
2011-04-26,0.73,0.73,0.7,0.7,2300,0
2011-04-27,0.73,0.73,0.7,0.7,3600,0
2011-04-28,0.71,0.71,0.7,0.71,34300,0
2011-04-29,0.74,0.74,0.61,0.74,12670,0
2011-05-02,0.87,0.88,0.84,0.88,28027,0
2011-05-03,0.8,0.88,0.66,0.87,19100,0
2011-05-04,0.88,0.88,0.75,0.75,300,0
2011-05-06,0.75,0.75,0.75,0.75,1300,0
2011-05-09,0.75,0.89,0.75,0.85,9279,0
2011-05-10,0.88,0.88,0.87,0.87,2000,0
2011-05-11,0.79,0.79,0.75,0.75,1700,0
2011-05-13,0.85,0.85,0.85,0.85,300,0
2011-05-16,0.79,0.9,0.79,0.9,4336,0
2011-05-17,0.93,1.6,0.93,1.36,488047,0
2011-05-18,1.5,1.57,1.18,1.25,231332,0
2011-05-19,1.18,1.47,1.05,1.18,83843,0
2011-05-20,1.18,1.2,1.07,1.16,26950,0
2011-05-23,1.29,1.43,1.12,1.25,116015,0
2011-05-24,1.24,1.24,1.05,1.16,57797,0
2011-05-25,1.13,1.21,1.05,1.11,19536,0
2011-05-26,1.14,1.21,1.07,1.18,16183,0
2011-05-27,1.12,1.28,1.09,1.27,17498,0
2011-05-31,1.32,1.32,1.15,1.19,11976,0
2011-06-01,1.12,1.19,1.08,1.1,9536,0
2011-06-02,1.13,1.31,1.13,1.21,9501,0
2011-06-03,1.2,1.29,1.2,1.22,1064,0
2011-06-06,1.34,1.34,1.34,1.34,200,0
2011-06-07,1.28,1.28,1.23,1.25,4685,0
2011-06-08,1.15,1.16,1.13,1.13,4200,0
2011-06-09,1.1,1.19,1.05,1.19,11168,0
2011-06-10,1.16,1.33,1.15,1.21,24376,0
2011-06-13,1.22,1.3,1.22,1.22,7302,0
2011-06-14,1.32,1.39,1.22,1.28,65726,0
2011-06-15,1.17,1.3,0.79,1.21,27674,0
2011-06-16,1.11,1.11,1,1.06,7731,0
2011-06-17,1.06,1.11,1.06,1.06,5378,0
2011-06-20,1.11,1.18,1.11,1.16,14468,0
2011-06-21,1.14,1.14,1.02,1.02,34011,0
2011-06-22,1.02,1.08,0.91,1.08,9568,0
2011-06-23,1.08,1.1,1,1.1,1875,0
2011-06-27,0.98,1.02,0.98,1.02,225,0
2011-06-28,1.04,1.04,1.01,1.01,1800,0
2011-06-29,1.05,1.07,0.92,0.99,17650,0
2011-07-05,1.17,1.6,1.14,1.33,616724,0
2011-07-06,1.31,1.33,1.11,1.24,85766,0
2011-07-07,1.24,1.26,1.17,1.21,22860,0
2011-07-08,1.14,1.29,1.14,1.21,23556,0
2011-07-11,1.24,1.25,1.22,1.24,8260,0
2011-07-12,1.24,1.67,1.24,1.53,167308,0
2011-07-13,1.53,1.57,1.45,1.56,37350,0
2011-07-14,1.56,1.66,1.41,1.54,60429,0
2011-07-15,1.62,1.66,1.5,1.65,36071,0
2011-07-18,1.65,1.65,1.55,1.65,16802,0
2011-07-19,1.65,1.9,1.62,1.89,158054,0
2011-07-20,1.89,2.36,1.75,2.28,360800,0
2011-07-21,2.37,3.25,2.25,2.95,676434,0
2011-07-22,2.93,3.27,2.51,2.65,599585,0
2011-07-25,2.52,2.62,2.28,2.45,161110,0
2011-07-26,2.35,2.59,1.85,2.06,194812,0
2011-07-27,2.06,2.09,1.75,1.88,177685,0
2011-07-28,1.91,2.5,1.89,2.3,208715,0
2011-07-29,2.3,2.4,2,2.07,87814,0
2011-08-01,2.35,2.7,2.25,2.44,267286,0
2011-08-02,2.35,2.49,2.15,2.3,64148,0
2011-08-03,2.31,2.38,2.09,2.14,73130,0
2011-08-04,2.1,2.15,1.86,1.97,99061,0
2011-08-05,1.95,2.14,1.89,2.02,105572,0
2011-08-08,1.91,2.1,1.79,1.83,104445,0
2011-08-09,1.84,1.97,1.65,1.85,63315,0
2011-08-10,1.81,1.84,1.66,1.75,32076,0
2011-08-11,1.65,1.84,1.63,1.84,17979,0
2011-08-12,1.85,2.14,1.76,2.01,105720,0
2011-08-15,2.05,2.15,1.85,1.95,65569,0
2011-08-16,2,2.6,1.86,2.01,462649,0
2011-08-17,1.87,2.1,1.84,1.89,45277,0
2011-08-18,1.9,1.93,1.75,1.81,29103,0
2011-08-19,1.75,1.97,1.7,1.77,71029,0
2011-08-22,1.8,1.89,1.73,1.78,32400,0
2011-08-23,1.75,1.86,1.69,1.69,51183,0
2011-08-24,1.74,1.86,1.63,1.8,31263,0
2011-08-25,1.81,1.88,1.75,1.88,26529,0
2011-08-26,1.94,1.94,1.83,1.91,36406,0
2011-08-29,1.95,2.04,1.91,1.91,43643,0
2011-08-30,1.98,2,1.92,1.96,19910,0
2011-08-31,1.94,1.99,1.88,1.96,40672,0
2011-09-01,2.02,2.02,1.89,1.95,31804,0
2011-09-02,1.98,1.99,1.88,1.94,6342,0
2011-09-06,1.93,1.99,1.93,1.97,15102,0
2011-09-07,2,2,1.92,1.97,5169,0
2011-09-08,2,2,1.91,1.91,8550,0
2011-09-09,1.85,2,1.83,1.89,14421,0
2011-09-12,1.94,1.94,1.83,1.91,11090,0
2011-09-13,1.93,1.93,1.71,1.84,27861,0
2011-09-14,1.84,1.89,1.75,1.89,16047,0
2011-09-15,1.85,1.96,1.82,1.89,13242,0
2011-09-16,1.93,1.93,1.81,1.82,2434,0
2011-09-19,1.94,1.94,1.81,1.83,1400,0
2011-09-20,1.89,1.9,1.78,1.85,4030,0
2011-09-21,1.8,1.8,1.76,1.76,21047,0
2011-09-22,1.76,1.76,1.66,1.73,7483,0
2011-09-23,1.66,1.75,1.52,1.64,9760,0
2011-09-26,1.73,1.73,1.6,1.65,14133,0
2011-09-27,1.68,1.68,1.57,1.6,12871,0
2011-09-28,1.65,1.75,1.57,1.72,19115,0
2011-09-29,1.75,1.75,1.52,1.68,17372,0
2011-09-30,1.73,1.73,1.52,1.63,9338,0
2011-10-03,1.52,1.6,1.37,1.45,25429,0
2011-10-04,1.37,1.5,1.32,1.33,12785,0
2011-10-05,1.42,1.82,1.42,1.74,85328,0
2011-10-06,1.95,1.95,1.7,1.79,43971,0
2011-10-07,1.75,1.84,1.65,1.78,11536,0
2011-10-10,1.74,1.79,1.57,1.63,15360,0
2011-10-11,1.66,1.9,1.54,1.88,66965,0
2011-10-12,1.96,2.33,1.96,2.16,273920,0
2011-10-13,2.2,2.38,2.17,2.28,102624,0
2011-10-14,2.35,2.55,2.35,2.42,130026,0
2011-10-17,2.58,2.92,2.38,2.45,168789,0
2011-10-18,2.47,2.48,2.18,2.35,79065,0
2011-10-19,2.39,2.4,2.16,2.2,41837,0
2011-10-20,2.19,2.19,2,2,33684,0
2011-10-21,2.05,2.25,2.01,2.14,43213,0
2011-10-24,2.06,2.5,2.06,2.3,88518,0
2011-10-25,2.35,2.35,2.25,2.26,20797,0
2011-10-26,2.45,2.49,2.27,2.44,60434,0
2011-10-27,2.48,2.5,2.31,2.34,58385,0
2011-10-28,2.32,2.5,2.26,2.31,33960,0
2011-10-31,2.32,2.32,2.15,2.16,48325,0
2011-11-01,2.13,2.31,2.1,2.11,51399,0
2011-11-02,2.31,2.31,2.12,2.18,43646,0
2011-11-03,2.23,2.29,2.15,2.18,15824,0
2011-11-04,2.27,2.27,2.17,2.2,12810,0
2011-11-07,2.26,2.27,2.14,2.23,13663,0
2011-11-08,2.23,2.25,2.15,2.16,13184,0
2011-11-09,2.08,2.12,2.05,2.06,18903,0
2011-11-10,2.22,2.25,2.04,2.1,7991,0
2011-11-11,2.1,2.16,2.05,2.07,8297,0
2011-11-14,2.03,2.1,1.95,2.05,43305,0
2011-11-15,2.08,2.08,1.92,1.93,14274,0
2011-11-16,1.92,1.96,1.85,1.85,37844,0
2011-11-17,1.83,1.89,1.8,1.8,19290,0
2011-11-18,1.8,1.83,1.65,1.71,36074,0
2011-11-21,1.71,1.73,1.66,1.73,19964,0
2011-11-22,1.7,1.91,1.66,1.71,23240,0
2011-11-23,1.71,1.84,1.65,1.78,8456,0
2011-11-28,1.8,1.92,1.77,1.86,14927,0
2011-11-29,1.88,2.08,1.88,2.01,33578,0
2011-11-30,2.08,2.08,1.9,2,9205,0
2011-12-01,2,2.12,2,2.09,19947,0
2011-12-02,2.09,2.5,2.08,2.39,125925,0
2011-12-05,2.09,2.38,2,2.23,54305,0
2011-12-06,2.25,2.38,2.12,2.12,25815,0
2011-12-07,2.15,2.17,2.09,2.1,13295,0
2011-12-08,2.08,2.2,2.05,2.11,16047,0
2011-12-09,2.09,2.2,2.01,2.15,11151,0
2011-12-12,2.18,2.24,2.06,2.15,5382,0
2011-12-13,2.05,2.28,2.05,2.19,7980,0
2011-12-14,2.31,2.37,2,2.23,57474,0
2011-12-15,2.3,2.3,2.04,2.09,45418,0
2011-12-16,2.09,2.23,2,2.03,15188,0
2011-12-19,2.16,2.19,2.07,2.19,1850,0
2011-12-20,2.17,2.2,2.01,2.19,9889,0
2011-12-21,2.04,2.19,2.03,2.09,8065,0
2011-12-22,2.03,2.06,2.03,2.05,4070,0
2011-12-23,2.05,2.05,1.9,1.91,54711,0
2011-12-27,1.98,1.99,1.93,1.95,5714,0
2011-12-28,1.95,2,1.85,1.96,23775,0
2011-12-29,1.89,2.05,1.87,2.01,15959,0
2011-12-30,2,2,1.86,1.89,24951,0
2012-01-03,1.99,2.1,1.99,2.05,31363,0
2012-01-04,2.03,2.04,1.98,2.04,16753,0
2012-01-05,1.99,2.04,1.9,1.98,9953,0
2012-01-06,2.02,2.03,1.96,2,17792,0
2012-01-09,2.01,2.01,1.98,2.01,11505,0
2012-01-10,2.01,2.02,1.93,1.97,6905,0
2012-01-11,1.96,2,1.93,1.93,17432,0
2012-01-12,2.03,2.18,2.03,2.12,10951,0
2012-01-13,2.15,2.21,2.12,2.17,18062,0
2012-01-17,2.22,2.22,2.1,2.19,13750,0
2012-01-18,2.2,2.2,2.15,2.19,17325,0
2012-01-19,2.18,2.18,2.11,2.11,9456,0
2012-01-20,2.14,2.2,2.13,2.2,8808,0
2012-01-23,2.2,2.2,2.15,2.2,12872,0
2012-01-24,2.21,2.21,2.12,2.12,3869,0
2012-01-25,2.12,2.2,2,2.07,20295,0
2012-01-26,2.07,2.07,2.02,2.03,13100,0
2012-01-27,2.03,2.05,2.03,2.03,21313,0
2012-01-30,1.99,2.05,1.99,2.05,6000,0
2012-01-31,2.03,2.05,2.03,2.04,1740,0
2012-02-01,2.03,2.08,1.99,2.04,5379,0
2012-02-02,2.02,2.04,2.02,2.04,19372,0
2012-02-03,2.05,2.2,2.04,2.14,8420,0
2012-02-06,2.05,2.08,2.04,2.08,16200,0
2012-02-07,2.14,2.14,2.04,2.06,3400,0
2012-02-08,2.04,2.14,2.04,2.14,2120,0
2012-02-09,2.07,2.14,2.03,2.06,13395,0
2012-02-10,2.05,2.12,2.04,2.12,11170,0
2012-02-13,2.14,2.15,2.03,2.03,17711,0
2012-02-14,2.03,2.04,1.96,2,3678,0
2012-02-15,2.1,2.14,2,2,8420,0
2012-02-16,2.01,2.02,2,2.02,4978,0
2012-02-17,2,2.05,2,2.03,8446,0
2012-02-21,2.01,2.02,2,2.02,6943,0
2012-02-22,2.04,2.08,2.04,2.06,12432,0
2012-02-23,1.97,2.01,1.93,2.01,19912,0
2012-02-24,1.95,2.02,1.94,1.99,6561,0
2012-02-27,2,2.07,1.94,1.94,13950,0
2012-02-28,1.94,2.09,1.94,2.09,17600,0
2012-02-29,2.09,2.09,2,2.04,9960,0
2012-03-01,2,2.01,1.99,1.99,1800,0
2012-03-02,2.04,2.04,2.03,2.03,3942,0
2012-03-05,2.02,2.03,1.94,2,6379,0
2012-03-06,2,2.02,2,2.02,2729,0
2012-03-07,2,2.08,2,2.02,6900,0
2012-03-08,2.03,2.04,2,2.03,2458,0
2012-03-09,2.04,2.04,2,2,6589,0
2012-03-12,2.01,2.08,2,2.05,12015,0
2012-03-13,2.03,2.05,2.01,2.05,1221,0
2012-03-14,2.02,2.08,2.02,2.07,3400,0
2012-03-16,2.07,2.13,2.01,2.04,11075,0
2012-03-19,2.04,2.11,2.04,2.08,9503,0
2012-03-20,2.1,2.1,2.09,2.09,5400,0
2012-03-21,2.07,2.07,2.07,2.07,1930,0
2012-03-22,2.04,2.09,1.9,2.08,26700,0
2012-03-23,2.02,2.03,2.02,2.02,3100,0
2012-03-26,2,2.07,2,2.07,6515,0
2012-03-27,2.04,2.1,2,2,2011,0
2012-03-28,2.05,2.05,2.05,2.05,1000,0
2012-03-29,2,2,1.83,1.87,5064,0
2012-03-30,1.9,1.98,1.9,1.97,10735,0
2012-04-02,1.99,2,1.94,1.98,5187,0
2012-04-03,2.01,2.04,1.95,1.99,3956,0
2012-04-04,1.9,1.92,1.9,1.92,600,0
2012-04-05,1.91,1.91,1.88,1.9,6060,0
2012-04-09,1.82,1.85,1.74,1.85,5000,0
2012-04-10,1.69,1.86,1.66,1.8,12805,0
2012-04-11,1.76,1.77,1.66,1.66,9800,0
2012-04-12,1.66,1.7,1.66,1.66,7614,0
2012-04-13,1.72,1.73,1.69,1.73,4300,0
2012-04-16,1.73,1.9,1.73,1.82,10832,0
2012-04-17,1.82,1.82,1.8,1.8,350,0
2012-04-19,1.79,1.79,1.62,1.63,8242,0
2012-04-20,1.55,1.65,1.5,1.51,17580,0
2012-04-23,1.55,1.59,1.55,1.55,8177,0
2012-04-24,1.55,1.65,1.55,1.65,4404,0
2012-04-25,1.7,1.7,1.7,1.7,1731,0
2012-04-26,1.7,1.7,1.62,1.7,625,0
2012-04-27,1.65,1.65,1.54,1.54,9647,0
2012-04-30,1.55,1.55,1.5,1.53,12590,0
2012-05-01,1.51,1.51,1.39,1.44,15195,0
2012-05-02,1.44,1.44,1.4,1.44,4240,0
2012-05-03,1.41,1.41,1.27,1.31,15450,0
2012-05-04,1.26,1.32,1.25,1.26,5359,0
2012-05-07,1.25,1.27,1.24,1.26,7945,0
2012-05-08,1.28,1.33,1.28,1.33,9409,0
2012-05-09,1.39,1.39,1.36,1.36,2375,0
2012-05-10,1.36,1.36,1.32,1.32,8020,0
2012-05-11,1.32,1.32,1.32,1.32,3639,0
2012-05-14,1.32,1.34,1.32,1.32,3142,0
2012-05-15,1.33,1.33,1.32,1.33,935,0
2012-05-16,1.34,1.34,1.28,1.3,11597,0
2012-05-17,1.29,1.29,1.28,1.28,4368,0
2012-05-18,1.28,1.28,1.26,1.28,11998,0
2012-05-21,1.26,1.33,1.26,1.29,4782,0
2012-05-22,1.29,1.29,1.29,1.29,1000,0
2012-05-23,1.29,1.29,1.29,1.29,375,0
2012-05-24,1.29,1.3,1.29,1.3,3501,0
2012-05-25,1.31,1.55,1.31,1.36,6498,0
2012-05-29,1.36,1.37,1.36,1.36,2200,0
2012-05-30,1.3,1.33,1.29,1.29,2500,0
2012-05-31,1.29,1.3399,1.29,1.3,6236,0
2012-06-01,1.29,1.29,1.29,1.29,800,0
2012-06-04,1.29,1.3,1.29,1.3,6020,0
2012-06-05,1.29,1.3,1.29,1.3,2400,0
2012-06-06,1.29,1.3,1.29,1.3,3283,0
2012-06-07,1.3,1.32,1.3,1.3,4500,0
2012-06-08,1.3,1.32,1.29,1.29,7570,0
2012-06-11,1.29,1.3,1.29,1.29,6400,0
2012-06-12,1.29,1.35,1.29,1.35,10500,0
2012-06-13,1.31,1.31,1.3,1.3,12800,0
2012-06-14,1.3,1.3,1.3,1.3,800,0
2012-06-15,1.32,1.49,1.29,1.49,6925,0
2012-06-18,1.5,1.5,1.29,1.32,10243,0
2012-06-19,1.31,1.31,1.3,1.31,781,0
2012-06-20,1.31,1.36,1.3,1.3,11526,0
2012-06-21,1.3,1.5,1.3,1.49,23154,0
2012-06-22,1.48,1.5,1.35,1.38,5400,0
2012-06-25,1.35,1.38,1.3,1.38,4900,0
2012-06-26,1.4,1.4,1.36,1.38,1700,0
2012-06-27,1.25,1.25,1.16,1.24,3090,0
2012-06-29,1.16,1.3,1.16,1.3,7175,0
2012-07-02,1.29,1.29,1.2,1.25,1680,0
2012-07-03,1.31,1.31,1.19,1.31,726,0
2012-07-05,1.31,1.31,1.31,1.31,180,0
2012-07-09,1.25,1.49,1.2,1.49,4600,0
2012-07-10,1.49,1.49,1.23,1.3,1540,0
2012-07-13,1.32,1.32,1.32,1.32,280,0
2012-07-16,1.33,1.33,1.29,1.31,5500,0
2012-07-17,1.3,1.3,1.3,1.3,700,0
2012-07-18,1.31,1.31,1.31,1.31,100,0
2012-07-19,1.3,1.31,1.29,1.31,2843,0
2012-07-20,1.29,1.294,1.29,1.2901,400,0
2012-07-24,1.03,1.14,1.02,1.14,5101,0
2012-07-25,1.2,1.38,1.2,1.35,11092,0
2012-07-26,1.36,1.4,0.91,1.04,15995,0
2012-07-27,0.98,1.06,0.98,1.06,16810,0
2012-08-01,1,1.1,1,1.01,2250,0
2012-08-02,1.02,1.03,1,1.03,3460,0
2012-08-03,1.0999,1.1,1.03,1.0302,3826,0
2012-08-06,1.01,1.01,1.01,1.01,287,0
2012-08-07,1,1.02,1,1.02,565,0
2012-08-08,1.0001,1.0001,1,1,2550,0
2012-08-10,1,1.2699,1,1.04,1848,0
2012-08-13,1.13,1.13,1.13,1.13,1000,0
2012-08-14,1.11,1.11,1.07,1.08,3194,0
2012-08-15,1.1,1.11,1.1,1.11,3999,0
2012-08-16,1.12,1.26,1.12,1.26,4787,0
2012-08-17,1.15,1.15,0.756,1.09,38890,0
2012-08-20,1.1,1.1,0.966,1.01,3000,0
2012-08-21,1.16,1.17,1.1,1.1,9595,0
2012-08-22,1.03,1.033,1.01,1.01,2548,0
2012-08-27,1.03,1.03,1.03,1.03,100,0
2012-08-29,1.03,1.03,1.03,1.03,1500,0
2012-08-30,1.01,1.05,1.01,1.05,1800,0
2012-08-31,1.01,1.07,1.01,1.01,1877,0
2012-09-04,1.01,1.0101,1.01,1.0101,982,0
2012-09-05,1.01,1.014,1.01,1.014,1564,0
2012-09-06,1.045,1.045,1.045,1.045,200,0
2012-09-07,1.01,1.0399,0.955,1,3790,0
2012-09-10,1,1,0.96,0.98,1323,0
2012-09-11,1.05,1.05,1,1,210,0
2012-09-12,1,1,1,1,200,0
2012-09-13,0.92,1.1299,0.92,1.09,25467,0
2012-09-14,1.13,1.14,0.98,1.02,1780,0
2012-09-17,1.01,1.02,1,1,5200,0
2012-09-18,0.93,0.96,0.76,0.8507,3309,0
2012-09-19,0.72,0.85,0.72,0.8299,10358,0
2012-09-21,0.9,0.92,0.77,0.9199,5438,0
2012-09-24,0.9199,0.97,0.9199,0.97,9168,0
2012-09-25,0.94,0.94,0.94,0.94,217,0
2012-09-26,0.94,0.9401,0.94,0.94,3500,0
2012-09-27,0.9699,1.18,0.9699,1.1499,34877,0
2012-09-28,1.2,1.2,1.0611,1.0611,19959,0
2012-10-01,1.21,1.21,1.06,1.08,5060,0
2012-10-02,1.0799,1.2,1.0799,1.2,6563,0
2012-10-03,1.16,1.1601,1.15,1.1601,3000,0
2012-10-04,1.18,1.18,1.18,1.18,1025,0
2012-10-05,1.15,1.15,1.09,1.09,1300,0
2012-10-08,1.09,1.09,1.09,1.09,246,0
2012-10-09,1.13,1.13,1.09,1.09,2129,0
2012-10-10,1.09,1.09,1.09,1.09,832,0
2012-10-12,1.11,1.11,1.0918,1.0918,757,0
2012-10-15,1.09,1.15,1.06,1.07,4275,0
2012-10-16,1.07,1.07,1.07,1.07,115,0
2012-10-17,1.07,1.1,1.07,1.1,1853,0
2012-10-18,1.08,1.09,1.08,1.09,825,0
2012-10-19,1.08,1.1,1.08,1.1,7497,0
2012-10-22,1.0701,1.0701,1.0701,1.0701,187,0
2012-10-23,1.07,1.0708,1.07,1.0708,2100,0
2012-10-25,1.12,1.1299,1.07,1.07,1100,0
2012-10-26,1.12,1.12,1.07,1.0868,2550,0
2012-10-31,1.07,1.07,1.07,1.07,300,0
2012-11-01,1.07,1.11,1.06,1.11,2943,0
2012-11-02,1.096,1.096,1.096,1.096,200,0
2012-11-05,1.06,1.06,1.06,1.06,100,0
2012-11-07,1.05,1.0501,1.05,1.05,5217,0
2012-11-08,1.05,1.0904,1.05,1.05,1530,0
2012-11-09,1.1199,1.1199,1.0501,1.0501,300,0
2012-11-12,1.09,1.09,1.05,1.05,1500,0
2012-11-14,1.05,1.05,1.05,1.05,3797,0
2012-11-15,1.03,1.03,1.03,1.03,1600,0
2012-11-19,0.99,0.99,0.95,0.99,5559,0
2012-11-20,0.99,0.9996,0.9899,0.9899,4260,0
2012-11-21,0.95,0.9532,0.95,0.95,12300,0
2012-11-26,1,1,1,1,900,0
2012-11-27,0.961,0.961,0.9401,0.9401,1306,0
2012-11-28,0.9501,0.9501,0.9501,0.9501,100,0
2012-11-29,0.95,0.95,0.94,0.94,9674,0
2012-11-30,0.88,0.9,0.75,0.9,2353,0
2012-12-03,0.9497,0.9497,0.9497,0.9497,100,0
2012-12-04,0.9,0.9,0.8,0.87,3650,0
2012-12-05,0.89,0.89,0.8899,0.8899,1700,0
2012-12-07,0.84,0.84,0.7623,0.77,10758,0
2012-12-10,0.78,0.82,0.77,0.77,11989,0
2012-12-11,0.77,0.78,0.77,0.78,800,0
2012-12-12,0.77,0.77,0.66,0.7,17780,0
2012-12-13,0.67,0.702,0.66,0.7,3934,0
2012-12-14,0.7,0.7,0.66,0.66,584,0
2012-12-17,0.65,0.75,0.64,0.7,9150,0
2012-12-18,0.7,0.7,0.7,0.7,300,0
2012-12-19,0.7,0.74,0.65,0.65,3200,0
2012-12-20,0.61,0.65,0.61,0.634,642,0
2012-12-21,0.6501,0.7,0.615,0.65,52300,0
2012-12-24,0.7,0.7,0.66,0.6992,8600,0
2012-12-27,0.66,0.6799,0.66,0.6601,2150,0
2012-12-28,0.66,0.6839,0.65,0.6839,2200,0
2012-12-31,0.65,0.71,0.65,0.71,9814,0
2013-01-02,0.71,0.7749,0.65,0.77,62600,0
2013-01-03,0.65,0.74,0.65,0.74,3500,0
2013-01-04,0.7,0.876,0.68,0.8,8650,0
2013-01-07,0.8,0.8,0.7,0.7,1089,0
2013-01-08,0.7,0.7,0.7,0.7,1200,0
2013-01-09,0.75,0.8,0.75,0.8,5587,0
2013-01-10,0.82,0.89,0.82,0.87,9009,0
2013-01-11,0.86,0.8869,0.7202,0.7202,4673,0
2013-01-14,0.71,0.71,0.71,0.71,100,0
2013-01-16,0.85,0.8697,0.85,0.8697,600,0
2013-01-17,0.85,0.86,0.8,0.86,5311,0
2013-01-18,0.8,0.81,0.71,0.7101,12499,0
2013-01-22,0.95,1.44,0.85,1.3,222162,0
2013-01-23,1.42,1.45,1.24,1.24,102700,0
2013-01-24,1.25,1.25,1.05,1.13,47889,0
2013-01-25,1.1301,1.1301,1.03,1.04,39022,0
2013-01-28,1.09,1.12,1.03,1.03,19280,0
2013-01-29,1.03,1.03,1.03,1.03,1600,0
2013-01-30,1.04,1.2,1.04,1.15,18216,0
2013-01-31,1.2,1.2,1.11,1.12,17880,0
2013-02-01,1.1,1.1,1.09,1.09,4700,0
2013-02-04,1.09,1.12,1.09,1.09,16770,0
2013-02-05,1.09,1.0905,1.09,1.09,9300,0
2013-02-06,1.09,1.14,1,1,37117,0
2013-02-07,1,1.1199,1,1.1,2395,0
2013-02-08,1.03,1.101,1.03,1.101,2850,0
2013-02-11,1.08,1.13,1.08,1.1,3000,0
2013-02-13,1.2,1.21,1.05,1.07,17006,0
2013-02-14,1.13,1.13,1.03,1.05,18888,0
2013-02-15,1.0485,1.0501,1.03,1.0501,3700,0
2013-02-19,1.1,1.2,1.1,1.2,49777,0
2013-02-20,1.19,1.25,1.11,1.12,12109,0
2013-02-21,1.2,1.2,1.12,1.1499,11620,0
2013-02-22,1.15,1.15,1.1201,1.1241,750,0
2013-02-26,1.134,1.134,1.12,1.12,7670,0
2013-02-27,1.1899,1.1899,1.11,1.12,8700,0
2013-02-28,1.12,1.16,1.12,1.16,1400,0
2013-03-04,1.11,1.13,1.1,1.1001,9542,0
2013-03-05,1.11,1.14,1.1,1.1,11730,0
2013-03-06,1.109,1.1489,1.1,1.1489,600,0
2013-03-07,1.108,1.108,1.09,1.09,11749,0
2013-03-08,1.0401,1.0879,1,1,23462,0
2013-03-11,1.049,1.05,0.9701,0.9701,3175,0
2013-03-12,0.96,0.96,0.9501,0.952,6500,0
2013-03-13,0.95,0.95,0.95,0.95,10400,0
2013-03-14,0.965,0.965,0.95,0.9501,5359,0
2013-03-15,0.95,0.95,0.95,0.95,5100,0
2013-03-18,0.95,0.95,0.95,0.95,200,0
2013-03-19,1.1,1.1,1.0899,1.1,5405,0
2013-03-20,0.99,0.99,0.99,0.99,400,0
2013-03-21,1.05,1.05,0.95,0.95,7664,0
2013-03-22,0.93,0.95,0.89,0.9,17500,0
2013-03-25,0.8801,0.938,0.84,0.84,9630,0
2013-03-26,0.84,0.8518,0.84,0.84,1600,0
2013-03-28,0.85,0.85,0.84,0.84,740,0
2013-04-01,0.84,0.84,0.84,0.84,910,0
2013-04-02,0.84,0.8417,0.84,0.8417,1490,0
2013-04-03,0.84,0.85,0.84,0.85,2250,0
2013-04-04,0.86,0.8899,0.86,0.86,1639,0
2013-04-05,0.85,0.89,0.85,0.88,2100,0
2013-04-08,0.86,0.88,0.86,0.88,8124,0
2013-04-09,0.86,0.86,0.86,0.86,1000,0
2013-04-10,0.8699,0.8699,0.8699,0.8699,100,0
2013-04-11,0.8825,0.8825,0.87,0.87,200,0
2013-04-12,0.89,0.89,0.87,0.89,2100,0
2013-04-15,0.89,0.89,0.89,0.89,3700,0
2013-04-18,0.8917,0.8917,0.86,0.8701,2250,0
2013-04-19,0.87,0.9399,0.87,0.9399,1890,0
2013-04-22,0.87,0.91,0.86,0.86,400,0
2013-04-23,0.87,0.89,0.86,0.89,4800,0
2013-04-24,0.9001,0.9001,0.9001,0.9001,143,0
2013-04-25,0.8801,0.8801,0.88,0.88,1100,0
2013-04-26,0.88,0.88,0.78,0.78,8600,0
2013-04-29,0.781,0.95,0.781,0.9499,2450,0
2013-04-30,0.93,0.93,0.78,0.81,7250,0
2013-05-01,0.8101,0.82,0.8101,0.82,4500,0
2013-05-02,0.8987,0.8987,0.8987,0.8987,568,0
2013-05-03,0.82,0.82,0.82,0.82,400,0
2013-05-07,0.82,0.82,0.82,0.82,4972,0
2013-05-08,0.82,0.82,0.82,0.82,1400,0
2013-05-09,0.8499,0.85,0.82,0.8498,4649,0
2013-05-10,0.8201,0.8201,0.8201,0.8201,140,0
2013-05-13,0.82,0.82,0.77,0.79,44589,0
2013-05-14,0.77,0.77,0.71,0.74,26400,0
2013-05-16,0.74,0.79,0.69,0.74,21677,0
2013-05-17,0.78,0.85,0.78,0.82,7153,0
2013-05-20,0.827,0.9299,0.8,0.89,9120,0
2013-05-21,0.8501,0.8501,0.8501,0.8501,300,0
2013-05-22,0.9,0.95,0.9,0.95,2026,0
2013-05-23,0.94,0.94,0.92,0.92,8118,0
2013-05-24,0.95,0.97,0.7301,0.9,13144,0
2013-05-30,0.85,0.91,0.8,0.81,3120,0
2013-05-31,0.86,0.86,0.8,0.8,400,0
2013-06-03,0.82,0.8743,0.82,0.8743,2025,0
2013-06-04,0.9499,0.9499,0.85,0.87,12560,0
2013-06-06,0.85,0.85,0.7603,0.85,10201,0
2013-06-10,0.85,0.95,0.85,0.95,8374,0
2013-06-12,0.85,0.86,0.82,0.8499,4400,0
2013-06-13,0.82,0.97,0.82,0.97,4261,0
2013-06-14,0.97,0.9701,0.805,0.85,3688,0
2013-06-17,0.85,0.85,0.82,0.82,5266,0
2013-06-18,0.83,0.83,0.83,0.83,1000,0
2013-06-19,0.825,0.86,0.825,0.8301,5869,0
2013-06-21,0.85,0.86,0.85,0.86,200,0
2013-06-27,0.8,0.86,0.8,0.86,4778,0
2013-06-28,0.88,0.88,0.8,0.8,1100,0
2013-07-01,0.9,0.9,0.9,0.9,2182,0
2013-07-02,0.85,0.85,0.85,0.85,500,0
2013-07-03,0.8,0.8,0.8,0.8,500,0
2013-07-05,0.8,0.89,0.8,0.89,17663,0
2013-07-08,0.8101,0.89,0.8101,0.87,15300,0
2013-07-09,0.85,0.85,0.85,0.85,11999,0
2013-07-10,0.8501,0.851,0.85,0.85,1170,0
2013-07-15,0.85,0.85,0.85,0.85,9000,0
2013-07-16,0.85,0.85,0.85,0.85,4300,0
2013-07-18,0.86,0.861,0.86,0.86,3300,0
2013-07-19,0.89,0.9,0.89,0.89,12916,0
2013-07-24,0.8101,0.8101,0.81,0.8101,2500,0
2013-07-25,0.83,0.91,0.83,0.85,5205,0
2013-07-26,0.84,0.841,0.84,0.84,4600,0
2013-07-29,0.85,0.85,0.8499,0.85,4906,0
2013-07-30,0.8696,0.8696,0.861,0.861,770,0
2013-08-01,0.87,0.9101,0.86,0.91,8711,0
2013-08-08,0.834,0.834,0.79,0.81,2138,0
2013-08-09,0.8299,0.92,0.7901,0.9199,12536,0
2013-08-12,0.94,0.94,0.8301,0.8301,3675,0
2013-08-13,0.8201,0.96,0.8201,0.92,6100,0
2013-08-14,0.91,0.96,0.561,0.85,17407,0
2013-08-15,0.9499,0.9499,0.824,0.824,2454,0
2013-08-16,0.81,0.89,0.81,0.8899,1578,0
2013-08-19,0.873,0.88,0.8648,0.88,7350,0
2013-08-20,0.86,0.86,0.85,0.85,6300,0
2013-08-21,0.81,0.81,0.81,0.81,1100,0
2013-08-22,0.81,0.81,0.79,0.8,14700,0
2013-08-23,0.81,0.81,0.78,0.78,10700,0
2013-08-26,0.76,0.84,0.72,0.84,65279,0
2013-08-27,0.84,0.86,0.8,0.8,19344,0
2013-08-29,0.8399,0.84,0.725,0.725,11000,0
2013-08-30,0.7499,0.903,0.7499,0.86,5688,0
2013-09-03,0.91,0.91,0.75,0.75,15424,0
2013-09-04,0.76,0.88,0.76,0.78,1500,0
2013-09-06,0.84,0.88,0.78,0.88,11635,0
2013-09-09,0.88,0.88,0.761,0.8299,8700,0
2013-09-10,0.76,0.79,0.76,0.79,1257,0
2013-09-12,0.8001,0.812,0.74,0.8,23004,0
2013-09-13,0.84,0.84,0.801,0.801,9300,0
2013-09-16,0.8,0.92,0.7999,0.86,55800,0
2013-09-17,0.9,1.15,0.89,1.1099,97163,0
2013-09-18,1.1,1.15,1.06,1.07,77693,0
2013-09-19,1.14,1.15,0.895,1.02,24858,0
2013-09-20,1.13,1.13,1.02,1.05,7702,0
2013-09-23,1.0462,1.0462,0.9401,0.95,3455,0
2013-09-24,0.95,0.95,0.93,0.93,3500,0
2013-09-25,1.07,1.07,1,1,9600,0
2013-09-27,1,1.01,1,1,1001,0
2013-09-30,1.1,1.65,1.1,1.28,181050,0
2013-10-01,1.41,1.41,1.058,1.21,40016,0
2013-10-02,1.3,1.39,1.13,1.3,33500,0
2013-10-03,1.2,1.2,1.1,1.2,6500,0
2013-10-04,1.13,1.24,1.13,1.23,9600,0
2013-10-07,1.22,1.3,1.13,1.21,26900,0
2013-10-08,1.13,1.14,1.02,1.06,19500,0
2013-10-09,1.02,1.11,1.02,1.09,8000,0
2013-10-10,1.06,1.06,1.0599,1.0599,1100,0
2013-10-11,1.08,1.16,1.08,1.15,8010,0
2013-10-14,1.11,1.2,1.1,1.17,17165,0
2013-10-15,1.15,1.21,1.15,1.21,200,0
2013-10-16,1.21,1.21,1.1,1.19,3159,0
2013-10-17,1.25,1.36,1.2,1.36,83300,0
2013-10-18,1.36,1.44,1.23,1.37,22400,0
2013-10-21,1.49,1.6,1.42,1.44,98000,0
2013-10-22,1.45,1.49,1.42,1.42,29400,0
2013-10-23,1.47,1.47,1.38,1.43,18400,0
2013-10-24,1.55,1.55,1.43,1.5,10700,0
2013-10-25,1.45,1.5,1.45,1.5,4400,0
2013-10-28,1.49,1.53,1.43,1.53,5800,0
2013-10-29,1.48,1.54,1.45,1.45,27300,0
2013-10-30,1.48,1.52,1.4,1.52,43500,0
2013-10-31,1.41,1.5099,1.39,1.5099,8885,0
2013-11-04,1.49,1.49,1.38,1.39,10000,0
2013-11-05,1.4,1.4,1.391,1.4,1300,0
2013-11-06,1.38,1.38,1.38,1.38,3000,0
2013-11-07,1.39,1.41,1.38,1.38,22200,0
2013-11-08,1.38,1.41,1.38,1.38,4300,0
2013-11-11,1.4,1.4,1.38,1.4,3600,0
2013-11-12,1.4,1.44,1.3901,1.4,5220,0
2013-11-13,1.41,1.41,1.32,1.3752,30965,0
2013-11-14,1.36,1.4,1.28,1.35,16400,0
2013-11-15,1.31,1.31,1.26,1.26,10000,0
2013-11-18,1.26,1.28,1.26,1.26,8500,0
2013-11-19,1.2601,1.2601,1.25,1.25,9132,0
2013-11-20,1.22,1.25,1.18,1.19,11100,0
2013-11-21,1.19,1.4,1.19,1.38,25900,0
2013-11-22,1.36,1.4,1.19,1.4,2240,0
2013-11-25,1.41,1.41,1.36,1.36,4300,0
2013-11-26,1.14,1.35,1.14,1.21,5200,0
2013-11-27,1.21,1.34,1.21,1.26,10100,0
2013-11-29,1.2501,1.3001,1.25,1.3,12721,0
2013-12-02,1.32,1.32,1.3,1.3,2800,0
2013-12-03,1.34,1.34,1.25,1.25,14400,0
2013-12-04,1.27,1.33,1.27,1.28,1400,0
2013-12-05,1.28,1.31,1.21,1.22,30861,0
2013-12-06,1.27,1.27,1.15,1.22,15400,0
2013-12-09,1.32,1.32,1.21,1.24,8800,0
2013-12-10,1.22,1.22,1.21,1.21,2400,0
2013-12-11,1.24,1.34,1.18,1.33,6900,0
2013-12-12,1.3,1.7,1.29,1.63,142100,0
2013-12-13,1.63,1.63,1.45,1.55,23200,0
2013-12-16,1.63,1.74,1.48,1.59,74100,0
2013-12-17,1.48,1.7,1.48,1.7,31985,0
2013-12-18,1.7,1.7,1.46,1.54,30600,0
2013-12-19,1.62,1.63,1.53,1.59,10000,0
2013-12-20,1.64,1.64,1.48,1.48,24200,0
2013-12-23,1.46,1.74,1.44,1.5,29900,0
2013-12-24,1.41,1.6851,1.41,1.52,8250,0
2013-12-26,1.49,1.53,1.47,1.53,1300,0
2013-12-27,1.59,1.59,1.46,1.55,900,0
2013-12-30,1.6,1.6,1.55,1.55,5300,0
2013-12-31,1.51,1.57,1.5,1.53,7700,0
2014-01-02,1.5801,1.6,1.51,1.5553,2547,0
2014-01-03,1.48,1.62,1.44,1.5276,21012,0
2014-01-06,1.48,1.55,1.45,1.52,17800,0
2014-01-07,1.52,1.52,1.52,1.52,9900,0
2014-01-08,1.52,1.6,1.52,1.52,2400,0
2014-01-09,1.59,1.61,1.57,1.59,35400,0
2014-01-10,1.63,1.68,1.6,1.67,58600,0
2014-01-13,1.74,2.33,1.71,2.1,198800,0
2014-01-14,2.2,2.2,1.81,2.04,70500,0
2014-01-15,2.05,2.18,2.05,2.15,34300,0
2014-01-16,2.15,2.43,2.05,2.3999,147569,0
2014-01-17,2.44,2.6,2.27,2.6,141900,0
2014-01-21,2.69,2.97,2.6,2.91,222200,0
2014-01-22,2.95,3.5,2.95,3.38,275100,0
2014-01-23,3.39,3.39,2.99,3.19,112200,0
2014-01-24,3.12,3.2,2.91,2.9619,44878,0
2014-01-27,2.96,3,2.59,2.77,71400,0
2014-01-28,2.72,2.85,2.5,2.72,47170,0
2014-01-29,2.72,2.73,2.2,2.3,100500,0
2014-01-30,2.3,2.42,2.3,2.34,91600,0
2014-01-31,2.31,2.33,2.1501,2.2,40389,0
2014-02-03,2.18,2.44,2.14,2.3799,69426,0
2014-02-04,2.38,2.6,2.2901,2.52,43531,0
2014-02-05,2.63,2.6431,2.39,2.57,15351,0
2014-02-06,2.64,2.64,2.4145,2.51,70554,0
2014-02-07,2.48,2.48,2.22,2.47,22507,0
2014-02-10,2.51,2.51,2.4,2.47,12165,0
2014-02-11,2.409,2.5969,2.409,2.55,17434,0
2014-02-12,2.54,2.93,2.5292,2.85,87799,0
2014-02-13,2.86,2.95,2.64,2.807,36875,0
2014-02-14,2.89,2.95,2.63,2.73,19938,0
2014-02-18,2.752,2.85,2.406,2.565,30303,0
2014-02-19,2.7149,2.72,2.5701,2.68,21430,0
2014-02-20,2.69,2.7,2.384,2.56,33833,0
2014-02-21,2.65,2.67,2.52,2.52,19789,0
2014-02-24,2.58,2.66,2.38,2.39,35612,0
2014-02-25,2.3501,2.6,2.3101,2.44,30439,0
2014-02-26,2.43,2.66,2.43,2.65,6556,0
2014-02-27,2.7199,2.72,2.3901,2.44,17524,0
2014-02-28,2.65,2.65,2.4501,2.46,8723,0
2014-03-03,2.46,2.6,2.45,2.46,8500,0
2014-03-04,2.55,2.56,2.45,2.48,18548,0
2014-03-05,2.5,2.5,2.4,2.45,25808,0
2014-03-06,2.41,2.43,2.33,2.33,33169,0
2014-03-07,2.39,2.47,2.33,2.47,18691,0
2014-03-10,2.47,2.47,2.36,2.4,16620,0
2014-03-11,2.4,2.54,2.398,2.52,24077,0
2014-03-12,2.55,2.55,2.35,2.38,8698,0
2014-03-13,2.4,2.49,2.39,2.47,13889,0
2014-03-14,2.51,2.51,2.4001,2.48,7306,0
2014-03-17,2.42,2.47,2.4,2.4,14913,0
2014-03-18,2.46,2.46,2.356,2.45,7756,0
2014-03-19,2.45,2.49,2.4,2.489,4805,0
2014-03-20,2.48,2.5,2.4,2.49,3566,0
2014-03-21,2.45,2.51,2.45,2.45,3660,0
2014-03-24,2.45,2.51,2.45,2.5,12183,0
2014-03-25,2.51,2.54,2.4557,2.54,3350,0
2014-03-26,2.55,2.55,2.46,2.55,1200,0
2014-03-27,2.5499,2.5499,2.51,2.54,5114,0
2014-03-28,2.55,2.55,2.49,2.52,4874,0
2014-03-31,2.5,2.55,2.481,2.5499,1347,0
2014-04-01,2.47,2.4801,2.2001,2.24,29488,0
2014-04-02,2.3,2.3,2.1,2.14,18714,0
2014-04-03,2.12,2.21,1.69,1.75,91618,0
2014-04-04,1.75,1.76,1.52,1.58,75696,0
2014-04-07,1.5,1.57,1.32,1.55,109923,0
2014-04-08,1.5,1.65,1.5,1.62,32610,0
2014-04-09,1.6,1.65,1.53,1.62,13751,0
2014-04-10,1.63,1.66,1.62,1.65,34000,0
2014-04-11,1.6501,1.7099,1.65,1.66,4459,0
2014-04-14,1.65,1.686,1.6,1.6,14106,0
2014-04-15,1.66,1.69,1.65,1.65,15173,0
2014-04-16,1.64,1.69,1.58,1.65,7128,0
2014-04-17,1.6,1.7,1.6,1.7,4136,0
2014-04-21,1.71,1.76,1.71,1.71,5730,0
2014-04-22,1.75,1.76,1.71,1.73,2946,0
2014-04-23,1.7,1.71,1.67,1.683,2769,0
2014-04-24,1.65,1.75,1.65,1.75,15758,0
2014-04-25,1.75,1.87,1.75,1.83,14900,0
2014-04-28,1.85,1.9,1.71,1.9,15038,0
2014-04-29,1.9,1.9,1.85,1.9,15836,0
2014-04-30,1.94,2.1,1.94,2.05,15608,0
2014-05-01,1.96,2.02,1.96,1.97,4636,0
2014-05-02,2.03,2.03,2,2,700,0
2014-05-05,1.89,2.02,1.87,1.95,13750,0
2014-05-06,1.95,1.97,1.94,1.94,3100,0
2014-05-07,1.99,2,1.92,1.96,22347,0
2014-05-08,1.95,1.9892,1.95,1.95,17500,0
2014-05-09,1.9306,1.99,1.9306,1.99,17060,0
2014-05-12,2.0001,2.0396,1.873,1.895,12426,0
2014-05-13,1.88,1.96,1.813,1.813,21762,0
2014-05-14,1.86,1.9,1.85,1.85,15842,0
2014-05-15,1.85,1.85,1.76,1.761,5902,0
2014-05-16,1.85,1.85,1.64,1.64,8674,0
2014-05-19,1.61,1.63,1.59,1.59,6810,0
2014-05-20,1.66,1.67,1.6001,1.66,7675,0
2014-05-21,1.66,1.67,1.66,1.66,2899,0
2014-05-22,1.66,1.67,1.6164,1.65,7968,0
2014-05-23,1.55,1.6,1.42,1.59,10105,0
2014-05-27,1.65,1.65,1.47,1.51,8021,0
2014-05-28,1.53,1.53,1.48,1.48,475,0
2014-05-29,1.48,1.538,1.281,1.538,7840,0
2014-05-30,1.51,1.53,1.51,1.53,1525,0
2014-06-02,1.53,1.53,1.5,1.527,7100,0
2014-06-03,1.52,1.5699,1.52,1.53,6208,0
2014-06-04,1.52,1.65,1.5,1.59,11024,0
2014-06-05,1.55,1.6,1.5,1.5,20922,0
2014-06-06,1.5,1.55,1.5,1.5,6981,0
2014-06-09,1.55,1.55,1.5,1.55,8870,0
2014-06-10,1.5,1.76,1.5,1.76,7900,0
2014-06-11,1.74,1.877,1.7,1.74,12110,0
2014-06-12,1.8,1.9399,1.72,1.73,2554,0
2014-06-13,1.71,1.7401,1.69,1.69,7013,0
2014-06-16,1.75,1.8,1.69,1.77,15074,0
2014-06-17,1.781,1.8,1.71,1.7107,10130,0
2014-06-18,1.73,1.8,1.71,1.719,7435,0
2014-06-19,1.712,1.7899,1.7,1.7,2881,0
2014-06-20,1.76,1.78,1.69,1.775,3857,0
2014-06-23,1.78,1.79,1.75,1.7601,3961,0
2014-06-24,1.76,1.79,1.75,1.75,2790,0
2014-06-25,1.76,1.82,1.76,1.82,4805,0
2014-06-26,1.84,1.94,1.8,1.82,9588,0
2014-06-27,1.8,1.97,1.8,1.97,4310,0
2014-06-30,1.97,2.01,1.88,1.89,10875,0
2014-07-01,1.85,2.08,1.81,1.99,18406,0
2014-07-02,1.98,1.98,1.92,1.92,2200,0
2014-07-03,2.06,2.07,2,2,800,0
2014-07-07,2,2.07,1.9,2.02,12987,0
2014-07-08,2.04,2.1,2,2.06,10029,0
2014-07-09,1.87,2.0956,1.87,2.03,5188,0
2014-07-11,1.99,2.07,1.81,1.93,785,0
2014-07-14,1.85,1.85,1.8,1.81,6610,0
2014-07-15,1.75,1.8,1.75,1.8,2084,0
2014-07-16,1.8,1.91,1.8,1.8301,34574,0
2014-07-17,1.76,1.87,1.74,1.78,18194,0
2014-07-18,1.8,1.99,1.78,1.8,59023,0
2014-07-21,1.78,2.04,1.75,1.88,41064,0
2014-07-22,1.97,2.098,1.97,2.038,21884,0
2014-07-23,1.97,2.09,1.84,2.08,7611,0
2014-07-24,1.84,2.1,1.84,2.1,819,0
2014-07-25,1.96,2.01,1.85,1.9,4116,0
2014-07-28,2,2,1.9,1.9884,6407,0
2014-07-29,1.98,2.06,1.78,1.92,176027,0
2014-07-30,1.84,1.9,1.82,1.8699,24968,0
2014-07-31,1.9,2.1,1.9,2.05,6822,0
2014-08-01,2.07,2.1,1.89,2.05,10061,0
2014-08-04,1.92,2.1,1.92,2.04,3012,0
2014-08-05,1.85,2.05,1.85,2.05,2900,0
2014-08-06,1.83,2.0499,1.83,2.04,1200,0
2014-08-07,1.87,2.0389,1.87,2.03,2000,0
2014-08-08,1.91,2,1.91,1.9999,1173,0
2014-08-11,1.91,1.94,1.87,1.94,2221,0
2014-08-12,1.84,1.93,1.84,1.84,10234,0
2014-08-13,1.84,2.09,1.84,2.09,15603,0
2014-08-14,1.8695,1.9999,1.8695,1.91,2350,0
2014-08-15,1.95,1.95,1.84,1.84,299,0
2014-08-18,1.9041,2,1.9041,1.955,9282,0
2014-08-19,1.98,1.98,1.9,1.9001,5702,0
2014-08-20,1.84,1.99,1.84,1.99,36143,0
2014-08-21,1.95,1.95,1.87,1.87,4609,0
2014-08-22,1.88,1.99,1.87,1.99,7862,0
2014-08-25,1.92,1.9799,1.88,1.96,2970,0
2014-08-26,1.96,1.9601,1.95,1.96,2687,0
2014-08-27,1.89,1.9234,1.89,1.911,760,0
2014-08-28,1.89,2,1.88,2,3900,0
2014-08-29,1.85,1.98,1.81,1.9799,13298,0
2014-09-02,1.83,1.915,1.83,1.87,3966,0
2014-09-03,1.87,1.88,1.8,1.844,2998,0
2014-09-04,1.81,1.89,1.81,1.85,10120,0
2014-09-05,1.82,1.945,1.81,1.945,1050,0
2014-09-08,1.95,1.97,1.76,1.96,10486,0
2014-09-09,1.94,2,1.79,2,5738,0
2014-09-10,1.89,2,1.89,1.995,5322,0
2014-09-11,1.84,2,1.84,1.99,2349,0
2014-09-12,1.9161,2,1.9161,2,3883,0
2014-09-15,2,2,1.87,2,3944,0
2014-09-16,1.98,2.01,1.89,1.9818,13563,0
2014-09-17,2.01,2.01,2.01,2.01,1479,0
2014-09-18,2.02,2.05,1.95,1.95,13476,0
2014-09-19,1.95,2,1.94,1.94,5554,0
2014-09-22,1.99,1.99,1.95,1.95,7943,0
2014-09-23,2,2,1.95,1.95,6975,0
2014-09-24,2,2,1.95,1.99,1042,0
2014-09-25,1.979,1.979,1.95,1.97,1501,0
2014-09-26,1.94,1.95,1.9,1.95,2753,0
2014-09-29,1.95,1.95,1.92,1.95,700,0
2014-09-30,1.95,1.95,1.93,1.94,3102,0
2014-10-01,1.93,1.9399,1.93,1.9399,2600,0
2014-10-02,1.8976,1.94,1.8901,1.94,4650,0
2014-10-03,1.89,1.98,1.89,1.98,300,0
2014-10-06,1.89,1.98,1.89,1.89,1500,0
2014-10-07,1.89,1.9,1.89,1.89,220,0
2014-10-09,1.9,1.99,1.9,1.99,3474,0
2014-10-10,1.9,1.928,1.8801,1.92,5229,0
2014-10-13,1.94,2,1.94,1.9401,18016,0
2014-10-14,2,2.34,2,2.21,70156,0
2014-10-15,3.21,3.21,2.3,2.48,74294,0
2014-10-16,2.77,3.65,2.7101,3.43,220201,0
2014-10-17,3.21,3.22,2.81,2.925,80778,0
2014-10-20,2.9,2.9,2.49,2.62,74627,0
2014-10-21,2.62,2.72,2.5001,2.59,11800,0
2014-10-22,2.59,2.69,2.51,2.54,14177,0
2014-10-23,2.5,2.85,2.5,2.8299,25610,0
2014-10-24,2.85,2.87,2.549,2.77,17100,0
2014-10-27,2.67,2.92,2.67,2.8895,9868,0
2014-10-28,2.94,3,2.9,2.93,27493,0
2014-10-29,2.95,3,2.91,2.94,12080,0
2014-10-30,2.91,2.9424,2.71,2.85,13363,0
2014-10-31,2.77,2.86,2.58,2.86,23217,0
2014-11-03,2.85,2.95,2.65,2.66,30391,0
2014-11-04,2.71,2.835,2.51,2.75,43417,0
2014-11-05,2.67,2.75,2.5201,2.55,8380,0
2014-11-06,2.54,2.779,2.5,2.72,5100,0
2014-11-07,2.72,2.76,2.5101,2.75,11907,0
2014-11-10,2.75,2.78,2.68,2.736,1836,0
2014-11-11,2.78,2.78,2.67,2.771,2815,0
2014-11-12,2.8,2.89,2.65,2.6999,9677,0
2014-11-13,2.68,2.69,2.65,2.67,1303,0
2014-11-14,2.67,2.67,2.62,2.62,7444,0
2014-11-17,2.68,2.69,2.52,2.6442,6160,0
2014-11-18,2.61,2.699,2.5901,2.64,9265,0
2014-11-19,2.6038,2.66,2.6038,2.63,1773,0
2014-11-20,2.65,2.66,2.56,2.56,4182,0
2014-11-21,2.55,2.65,2.55,2.55,6656,0
2014-11-24,2.55,2.63,2.55,2.6,6090,0
2014-11-25,2.6499,2.65,2.561,2.58,2404,0
2014-11-26,2.61,2.61,2.61,2.61,683,0
2014-11-28,2.649,2.649,2.539,2.5601,2937,0
2014-12-01,2.6,2.6499,2.45,2.45,20664,0
2014-12-02,2.52,2.63,2.25,2.25,5046,0
2014-12-03,2.26,2.579,2.21,2.4,17992,0
2014-12-04,2.64,2.64,2.43,2.44,2173,0
2014-12-05,2.44,2.55,2.44,2.54,445,0
2014-12-08,2.58,2.5899,2.5,2.5,7604,0
2014-12-09,2.5,2.5001,2.31,2.38,19232,0
2014-12-10,2.58,2.58,2.31,2.35,1158,0
2014-12-11,2.4,2.4999,2.2,2.38,29622,0
2014-12-12,2.35,2.38,2.09,2.3395,25117,0
2014-12-15,2.21,2.31,2.06,2.252,6877,0
2014-12-16,2.01,2.25,1.9346,1.95,21784,0
2014-12-17,1.95,2.0299,1.7,2.02,33356,0
2014-12-18,2.03,2.13,2.03,2.11,5391,0
2014-12-19,2.1,2.11,1.89,2.03,13029,0
2014-12-22,2.02,2.14,2.02,2.14,4940,0
2014-12-23,2.14,2.21,2.14,2.17,5718,0
2014-12-26,2.21,2.21,2.17,2.21,5716,0
2014-12-29,2.17,2.23,2.08,2.08,19549,0
2014-12-30,2.06,2.22,2.06,2.08,9129,0
2014-12-31,2.17,2.22,2.01,2.01,7662,0
2015-01-02,2.03,2.05,1.95,1.95,10050,0
2015-01-05,1.95,2.21,1.95,2.16,11094,0
2015-01-06,2.16,2.23,2.1399,2.23,13679,0
2015-01-07,2.21,2.2999,2.081,2.2999,7814,0
2015-01-08,2.38,2.47,2.38,2.46,1100,0
2015-01-09,2.46,2.5,2.38,2.42,3475,0
2015-01-12,2.42,2.48,2.18,2.18,5104,0
2015-01-13,2.42,2.42,2.23,2.23,614,0
2015-01-14,2.1,2.21,1.98,2.21,3753,0
2015-01-15,2.47,2.47,2.05,2.2,16916,0
2015-01-16,2.43,2.45,2.22,2.27,1300,0
2015-01-20,2.25,2.26,2.209,2.26,6073,0
2015-01-21,2.25,2.25,1.99,1.99,4610,0
2015-01-22,2.01,2.09,2.01,2.09,2203,0
2015-01-23,2.045,2.11,2.045,2.08,3325,0
2015-01-26,2.01,2.15,2,2.09,1968,0
2015-01-27,2.104,2.14,2.104,2.14,600,0
2015-01-28,2.17,2.17,2.05,2.07,1100,0
2015-01-29,2.04,2.12,1.96,2.11,5050,0
2015-01-30,1.9501,2.12,1.9501,2.11,1460,0
2015-02-02,2.1,2.19,2.1,2.19,4620,0
2015-02-03,2.17,2.19,2.1,2.18,1870,0
2015-02-04,2.1,2.26,2.1,2.26,15850,0
2015-02-05,2.26,2.26,2.13,2.14,7063,0
2015-02-06,2.18,2.4,2.18,2.32,20562,0
2015-02-09,2.39,2.39,2.25,2.26,126561,0
2015-02-10,2.2,2.31,2.2,2.31,7410,0
2015-02-11,2.31,2.31,2.26,2.26,758,0
2015-02-12,2.261,2.3,2.261,2.27,734,0
2015-02-13,2.26,2.28,2.2,2.21,9361,0
2015-02-17,2.26,2.32,2.26,2.31,11037,0
2015-02-18,2.3001,2.3001,2.16,2.2,8005,0
2015-02-19,2.2,2.2001,2.2,2.2001,240,0
2015-02-20,2.15,2.22,2.125,2.13,9562,0
2015-02-23,2.1,2.1,1.97,2.03,24110,0
2015-02-24,2.03,2.09,2,2.09,3575,0
2015-02-25,2.0859,2.0859,2.01,2.02,1442,0
2015-02-26,2.0201,2.11,2.0201,2.11,3199,0
2015-02-27,2.15,2.19,2.1,2.12,4942,0
2015-03-02,2.07,2.07,2.07,2.07,100,0
2015-03-03,2.17,2.18,2.11,2.18,5400,0
2015-03-04,2.18,2.18,2.06,2.06,1400,0
2015-03-05,2.06,2.06,2.06,2.06,4500,0
2015-03-06,2.08,2.14,2.05,2.06,3600,0
2015-03-09,2.06,2.06,2.05,2.06,3600,0
2015-03-10,2.05,2.11,1.97,2.11,11000,0
2015-03-11,2.01,2.06,2,2.01,2400,0
2015-03-12,2,2.1,2,2.05,5700,0
2015-03-13,1.98,2.03,1.94,1.95,2100,0
2015-03-16,2.05,2.1,1.93,2.08,7600,0
2015-03-17,2.07,2.07,2,2,1000,0
2015-03-18,2.08,2.09,1.96,2.09,2800,0
2015-03-19,2.09,2.09,2.02,2.02,2300,0
2015-03-20,1.95,2.07,1.95,1.96,2100,0
2015-03-23,1.96,2.03,1.86,2.03,6000,0
2015-03-24,2,2,1.95,1.98,1900,0
2015-03-25,1.96,2.01,1.96,2,500,0
2015-03-26,2,2,2,2,100,0
2015-03-27,1.99,1.99,1.99,1.99,200,0
2015-03-30,1.94,1.94,1.9,1.93,2600,0
2015-03-31,1.9,1.95,1.9,1.95,631,0
2015-04-01,1.94,1.94,1.85,1.92,18000,0
2015-04-02,1.89,1.98,1.89,1.97,14200,0
2015-04-06,1.97,2.2,1.97,2.07,11800,0
2015-04-07,2.07,2.07,2.05,2.07,1058,0
2015-04-08,2.07,2.07,2.02,2.07,1600,0
2015-04-09,2.03,2.074,2.02,2.074,4208,0
2015-04-10,2.12,2.12,2.03,2.03,1300,0
2015-04-13,2.13,2.13,2.05,2.13,4500,0
2015-04-14,2.14,2.14,2.06,2.06,200,0
2015-04-15,2.1085,2.14,2.0601,2.1025,8410,0
2015-04-16,2.0607,2.13,2.05,2.1199,8160,0
2015-04-17,1.94,2.12,1.93,2.04,2000,0
2015-04-20,2.06,2.1,2.06,2.0975,2862,0
2015-04-21,2.0829,2.09,2.0829,2.09,600,0
2015-04-22,2.05,2.05,2.011,2.011,813,0
2015-04-23,2.02,2.03,2,2,2700,0
2015-04-24,1.98,1.98,1.98,1.98,1558,0
2015-04-27,2.04,2.06,2,2,8600,0
2015-04-28,2.1,2.13,2,2.13,20549,0
2015-04-29,2.17,2.17,2.17,2.17,2600,0
2015-04-30,2.05,2.14,2.05,2.05,2100,0
2015-05-01,1.96,2.17,1.96,2.17,2000,0
2015-05-04,2.07,2.2,2.07,2.1,13100,0
2015-05-05,2.09,2.16,2.05,2.07,9600,0
2015-05-06,2.17,2.26,2.17,2.26,7133,0
2015-05-07,2.29,2.4,2.1,2.2,25920,0
2015-05-08,2.23,2.36,2.14,2.2,2500,0
2015-05-11,2.17,2.2,2.09,2.2,10500,0
2015-05-12,2.19,2.2,2.19,2.2,3100,0
2015-05-13,2.2,2.2,2.12,2.2,6300,0
2015-05-14,2.13,2.16,2.12,2.15,3300,0
2015-05-15,2.07,2.18,2.07,2.07,5475,0
2015-05-18,2.13,2.16,2.0704,2.1,14899,0
2015-05-19,2.11,2.11,2.1,2.1,2000,0
2015-05-20,2.08,2.11,2.07,2.11,500,0
2015-05-21,2.1,2.1,2.08,2.08,1700,0
2015-05-22,2.08,2.08,2.08,2.08,3900,0
2015-05-26,2.09,2.09,2.071,2.09,13756,0
2015-05-27,2.08,2.15,2.08,2.14,2800,0
2015-05-28,2.1,2.17,2.1,2.17,12034,0
2015-05-29,2.16,2.16,2.16,2.16,500,0
2015-06-01,2.1001,2.1001,2.1,2.1,610,0
2015-06-02,2.19,2.19,2.16,2.18,3200,0
2015-06-03,2.18,2.18,2.18,2.18,900,0
2015-06-04,2.18,2.18,2.12,2.12,800,0
2015-06-05,2.15,2.52,2.15,2.49,24900,0
2015-06-08,2.64,2.79,2.55,2.69,17500,0
2015-06-09,2.51,2.7,2.51,2.69,14280,0
2015-06-10,2.7,2.75,2.52,2.69,8321,0
2015-06-11,2.66,2.72,2.66,2.67,4890,0
2015-06-12,2.52,2.63,2.52,2.62,3300,0
2015-06-15,2.67,2.75,2.52,2.66,8300,0
2015-06-16,2.6,2.73,2.54,2.65,6100,0
2015-06-17,2.6,2.72,2.6,2.71,3600,0
2015-06-18,2.62,2.71,2.61,2.71,1700,0
2015-06-19,2.64,2.72,2.5,2.5,16200,0
2015-06-22,2.52,2.79,2.52,2.6,15000,0
2015-06-23,2.5101,2.72,2.5101,2.67,2110,0
2015-06-24,2.57,2.57,2.57,2.57,300,0
2015-06-25,2.55,2.55,2.55,2.55,1500,0
2015-06-26,2.66,2.74,2.6,2.67,8900,0
2015-06-29,2.68,2.7,2.6,2.65,15500,0
2015-06-30,2.68,2.69,2.6,2.61,10242,0
2015-07-01,2.7,2.72,2.61,2.63,12000,0
2015-07-02,2.72,3.5,2.72,3.04,877100,0
2015-07-06,2.77,3.02,2.77,2.94,66900,0
2015-07-07,2.97,2.99,2.86,2.98,27300,0
2015-07-08,2.97,2.97,2.8,2.88,34800,0
2015-07-09,2.86,2.9,2.76,2.85,11200,0
2015-07-10,2.87,2.87,2.63,2.71,18600,0
2015-07-13,2.62,2.75,2.4,2.65,44300,0
2015-07-14,2.6,2.6,2.4901,2.52,29312,0
2015-07-15,2.5,2.65,2.5,2.64,8819,0
2015-07-16,2.6,2.72,2.54,2.68,6000,0
2015-07-17,2.68,2.7,2.63,2.66,4400,0
2015-07-20,2.59,2.67,2.57,2.61,29400,0
2015-07-21,2.6,2.6,2.33,2.36,37600,0
2015-07-22,2.46,2.55,2.3,2.36,29300,0
2015-07-23,2.38,3.25,2.27,2.99,131400,0
2015-07-24,2.96,2.96,2.68,2.68,16500,0
2015-07-27,2.71,2.8,2.59,2.8,12100,0
2015-07-28,2.81,3,2.81,2.96,8600,0
2015-07-29,3.04,3.19,2.71,3,17400,0
2015-07-30,2.78,3.06,2.78,3.06,5700,0
2015-07-31,3,3.1,2.91,2.98,4000,0
2015-08-03,2.91,2.91,2.83,2.85,4804,0
2015-08-04,2.85,2.94,2.76,2.77,7400,0
2015-08-05,2.94,2.94,2.72,2.73,5800,0
2015-08-06,2.92,2.95,2.68,2.73,8952,0
2015-08-07,2.7,2.7,2.52,2.57,5300,0
2015-08-10,2.6,2.85,2.57,2.75,4200,0
2015-08-11,2.7,2.7,2.7,2.7,250,0
2015-08-12,2.58,2.85,2.51,2.62,7200,0
2015-08-13,2.53,2.95,2.5,2.54,6100,0
2015-08-14,2.65,2.89,2.5,2.5,1500,0
2015-08-17,2.94,2.94,2.51,2.64,1500,0
2015-08-18,2.51,2.68,2.51,2.61,900,0
2015-08-19,2.58,2.82,2.45,2.71,5700,0
2015-08-20,2.65,2.65,2.56,2.57,2200,0
2015-08-21,2.55,2.55,2.25,2.32,7100,0
2015-08-24,2.32,2.474,2.32,2.36,18205,0
2015-08-25,2.34,2.44,2.27,2.41,4500,0
2015-08-26,2.37,2.5,2.37,2.45,6200,0
2015-08-27,2.45,2.49,2.45,2.47,1900,0
2015-08-28,2.51,2.54,2.45,2.45,2900,0
2015-08-31,2.42,2.5,2.42,2.5,10900,0
2015-09-01,2.6,2.6,2.52,2.6,1900,0
2015-09-02,2.73,3,2.54,2.69,3000,0
2015-09-03,2.74,2.75,2.49,2.54,2200,0
2015-09-04,2.49,2.74,2.49,2.7,1100,0
2015-09-08,2.45,2.6,2.45,2.56,1000,0
2015-09-09,2.56,2.63,2.56,2.59,1000,0
2015-09-14,2.69,2.75,2.65,2.75,5700,0
2015-09-15,2.9,3,2.84,2.98,16100,0
2015-09-16,2.9,2.94,2.76,2.79,1700,0
2015-09-18,2.79,2.95,2.78,2.78,4000,0
2015-09-21,2.8,2.8,2.8,2.8,200,0
2015-09-23,2.8,2.82,2.7,2.72,6974,0
2015-09-24,2.7502,2.7502,2.75,2.75,5456,0
2015-09-25,2.91,2.91,2.75,2.75,6700,0
2015-09-28,2.74,2.86,2.74,2.86,2435,0
2015-09-29,2.95,2.98,2.85,2.85,4400,0
2015-09-30,2.76,2.85,2.76,2.84,6200,0
2015-10-02,2.85,2.9,2.84,2.9,1500,0
2015-10-05,2.81,2.85,2.795,2.807,11857,0
2015-10-07,2.8,2.84,2.78,2.78,9200,0
2015-10-08,2.76,2.85,2.76,2.81,7000,0
2015-10-12,2.85,2.85,2.82,2.8392,4208,0
2015-10-13,2.85,2.85,2.78,2.83,4200,0
2015-10-14,2.8,2.82,2.78,2.78,1100,0
2015-10-15,2.82,2.84,2.75,2.81,13200,0
2015-10-16,2.84,2.84,2.81,2.81,2400,0
2015-10-19,2.8,2.8043,2.8,2.8043,459,0
2015-10-20,2.77,2.8101,2.77,2.81,2973,0
2015-10-21,2.84,2.84,2.82,2.83,5300,0
2015-10-22,2.8,2.8,2.77,2.77,900,0
2015-10-23,2.84,2.9,2.77,2.78,8000,0
2015-10-26,2.82,2.9,2.81,2.81,500,0
2015-10-27,2.81,2.88,2.81,2.82,3800,0
2015-10-28,2.9,2.9,2.9,2.9,100,0
2015-10-30,2.82,2.95,2.82,2.82,16100,0
2015-11-02,2.8101,2.8101,2.61,2.74,12623,0
2015-11-03,2.74,2.75,2.68,2.75,15100,0
2015-11-04,2.7,2.75,2.61,2.75,8060,0
2015-11-05,2.75,2.75,2.74,2.74,1000,0
2015-11-06,2.74,2.74,2.65,2.66,6400,0
2015-11-09,2.65,2.6619,2.65,2.65,1080,0
2015-11-10,2.67,2.73,2.65,2.73,1800,0
2015-11-11,2.68,2.68,2.67,2.67,300,0
2015-11-12,2.65,2.82,2.65,2.82,5100,0
2015-11-13,2.8,2.8,2.8,2.8,500,0
2015-11-16,2.86,2.86,2.86,2.86,200,0
2015-11-17,2.91,2.91,2.65,2.65,1900,0
2015-11-18,2.65,2.86,2.65,2.78,2400,0
2015-11-20,2.74,2.74,2.56,2.63,19500,0
2015-11-23,1.89,2.4,1.89,2.4,13400,0
2015-11-24,2.53,2.53,2,2.5,3800,0
2015-11-30,2.65,2.65,2.64,2.64,800,0
2015-12-04,2.49,2.6,2.35,2.48,9700,0
2015-12-07,2.46,2.5,2.45,2.46,800,0
2015-12-08,2.03,2.63,2.03,2.51,4204,0
2015-12-09,2.54,2.55,2.53,2.53,700,0
2015-12-10,2.68,3,2.62,2.83,28800,0
2015-12-11,2.89,3,2.81,2.97,7700,0
2015-12-14,2.9,3.03,2.8,2.85,3170,0
2015-12-15,3.02,3.06,2.88,3.04,6500,0
2015-12-16,3.07,3.1,2.96,3.09,9700,0
2015-12-17,3.02,3.02,2.87,2.87,1400,0
2015-12-18,2.83,3.1,2.83,3.1,6200,0
2015-12-21,2.93,3.06,2.93,2.99,500,0
2015-12-22,2.92,3.3,2.9,3.28,12218,0
2015-12-23,3.29,3.3,3.11,3.25,5100,0
2015-12-24,3.3,3.35,3.26,3.33,27524,0
2015-12-28,3.4,3.7485,3.34,3.66,51239,0
2015-12-29,3.8,4.47,3.8,4.28,82737,0
2015-12-30,4.3,4.3,4.02,4.054,22755,0
2015-12-31,4.16,4.2,4.12,4.2,15220,0
2016-01-04,3.78,4.13,3.411,4.03,21693,0
2016-01-05,4,4,3.69,3.69,2015,0
2016-01-06,3.87,3.9188,3.77,3.8799,19597,0
2016-01-07,3.74,4.11,3.5,3.5101,15393,0
2016-01-08,3.4456,4.05,3.4456,3.5101,9060,0
2016-01-11,3.73,3.74,3.555,3.71,8365,0
2016-01-12,3.74,3.74,3.51,3.52,7882,0
2016-01-13,3.613,3.613,3.11,3.11,15215,0
2016-01-14,3.12,3.3,3.12,3.2,4785,0
2016-01-15,3.15,3.16,3.05,3.05,6494,0
2016-01-19,3.05,3.18,3,3.03,8700,0
2016-01-20,3.02,3.14,2.98,3.14,6518,0
2016-01-21,2.91,3.2,2.91,3.1001,15363,0
2016-01-22,3.44,3.46,3.1225,3.38,4201,0
2016-01-25,3.29,3.95,3.22,3.35,5465,0
2016-01-26,3.5599,3.5599,3.41,3.41,2397,0
2016-01-27,3.52,3.54,3.2201,3.2201,805,0
2016-01-28,3.45,3.45,3.39,3.39,625,0
2016-01-29,3.352,3.91,3.352,3.55,24869,0
2016-02-01,3.64,3.81,3.4,3.72,4321,0
2016-02-02,3.83,4.13,3.3,3.5,8446,0
2016-02-03,3.3166,3.96,3.26,3.6,10530,0
2016-02-04,3.7,3.7,3.44,3.44,3540,0
2016-02-05,3.33,3.5,3.32,3.4504,3811,0
2016-02-08,3.25,3.29,3.25,3.29,3371,0
2016-02-09,3.29,3.67,3.25,3.3999,7972,0
2016-02-10,2.5,3.41,2.5,3.23,24882,0
2016-02-11,3.07,3.22,2.74,3.22,2028,0
2016-02-12,3.11,3.16,3.055,3.15,10102,0
2016-02-16,3.15,3.28,3.13,3.24,10613,0
2016-02-17,3.28,3.3,3.0719,3.27,19688,0
2016-02-18,3.184,3.21,3.13,3.21,3037,0
2016-02-19,3.31,3.31,3.15,3.2,4158,0
2016-02-22,3.25,3.29,3.1301,3.2,4340,0
2016-02-23,3.2,3.206,3.13,3.1301,5099,0
2016-02-24,3.15,3.2,3.12,3.2,12688,0
2016-02-25,3.21,3.3378,3.13,3.1399,10565,0
2016-02-26,3.18,3.29,3.18,3.19,14514,0
2016-02-29,3.1,3.15,3.09,3.11,20706,0
2016-03-01,3.1,3.2013,3.09,3.2013,14930,0
2016-03-02,3.155,3.155,3.155,3.155,1000,0
2016-03-03,3.1,3.2,3.1,3.11,12520,0
2016-03-04,3.12,3.3,3.11,3.3,8762,0
2016-03-07,3.2399,3.2399,3.1344,3.14,10450,0
2016-03-08,3.12,3.3245,3.12,3.2499,5909,0
2016-03-09,3.19,3.34,3.13,3.18,14143,0
2016-03-10,3.155,3.2,3.155,3.18,11751,0
2016-03-11,3.156,3.19,3.15,3.19,2540,0
2016-03-14,3.19,3.55,3.17,3.35,8696,0
2016-03-15,3.29,3.49,3.28,3.43,8213,0
2016-03-16,3.3799,3.3799,3.3799,3.3799,538,0
2016-03-17,3.28,3.62,3.25,3.62,3923,0
2016-03-18,3.6,3.6,3.29,3.35,29228,0
2016-03-21,3.3028,3.6,3.3001,3.5085,4866,0
2016-03-22,3.5833,3.5833,3.2785,3.36,6137,0
2016-03-23,3.46,3.63,3.44,3.5101,12538,0
2016-03-24,3.58,3.75,3.38,3.74,17591,0
2016-03-28,3.75,4.24,3.72,4.1335,25779,0
2016-03-29,4.17,4.38,4.17,4.27,25271,0
2016-03-30,4.25,4.25,3.77,4.02,18803,0
2016-03-31,3.78,4.03,3.78,3.84,800,0
2016-04-01,3.861,4.0499,3.861,3.94,4110,0
2016-04-04,3.96,4.03,3.57,3.65,24033,0
2016-04-05,3.54,3.87,3.51,3.55,11403,0
2016-04-06,3.51,3.7,3.51,3.661,3461,0
2016-04-07,3.8,3.8,3.51,3.66,5100,0
2016-04-11,3.6,3.65,3.5708,3.648,15227,0
2016-04-12,3.7,3.87,3.66,3.87,8704,0
2016-04-13,3.63,3.83,3.6,3.74,10148,0
2016-04-14,3.64,3.71,3.64,3.7,17911,0
2016-04-15,3.75,3.82,3.6501,3.67,3055,0
2016-04-18,3.67,3.764,3.67,3.67,2047,0
2016-04-19,3.6801,3.889,3.6753,3.69,2242,0
2016-04-20,3.67,3.93,3.67,3.6937,8577,0
2016-04-21,3.69,3.71,3.69,3.71,1220,0
2016-04-22,3.81,3.81,3.73,3.8,363,0
2016-04-25,3.6901,3.8992,3.6901,3.8205,11192,0
2016-04-26,3.87,3.87,3.8128,3.8128,2603,0
2016-04-27,3.9,4.05,3.8391,3.97,18047,0
2016-04-28,3.97,4.06,3.912,3.9801,1500,0
2016-04-29,4.05,4.05,4.05,4.05,101,0
2016-05-02,4.06,4.06,3.98,3.98,9038,0
2016-05-03,4,4.49,4,4.3119,59590,0
2016-05-04,4.37,4.84,4.36,4.75,27802,0
2016-05-05,4.77,4.77,4.5716,4.61,18042,0
2016-05-06,4.5201,4.74,4.52,4.72,4500,0
2016-05-09,4.53,4.65,4.51,4.62,15305,0
2016-05-10,4.5001,4.63,4.49,4.6192,3335,0
2016-05-11,4.6,4.6,4.2601,4.48,8200,0
2016-05-12,4.43,4.5,4.427,4.43,5014,0
2016-05-13,4.4932,4.5,4.48,4.5,6376,0
2016-05-16,4.5175,4.55,4.3534,4.5,8384,0
2016-05-17,4.53,4.53,4.255,4.29,4538,0
2016-05-18,4.41,4.41,4.35,4.382,1344,0
2016-05-20,4.2699,4.3001,4.202,4.23,2792,0
2016-05-23,4.19,4.19,4,4.1199,3615,0
2016-05-24,4.0976,4.109,3.99,3.9999,4568,0
2016-05-25,3.99,4.12,3.99,4.12,500,0
2016-05-26,4.14,4.23,4.09,4.23,4016,0
2016-05-27,4.12,4.4,4.1112,4.38,3823,0
2016-05-31,4.26,4.26,3.88,4.2,9094,0
2016-06-01,4.16,4.38,4.0401,4.25,11220,0
2016-06-02,4.36,4.74,4.33,4.58,11834,0
2016-06-03,4.445,4.84,4.39,4.84,15797,0
2016-06-06,4.84,5.32,4.7474,5.08,40597,0
2016-06-07,4.99,5.0489,4.86,4.87,8312,0
2016-06-08,4.86,4.9799,4.61,4.7,10573,0
2016-06-09,4.318,4.6636,4.318,4.51,1488,0
2016-06-10,4.2901,4.429,4.29,4.33,1883,0
2016-06-13,4.4,4.54,4.2301,4.25,2751,0
2016-06-14,4.38,4.4,4.24,4.24,1700,0
2016-06-15,4.3,4.72,4.3,4.3,1081,0
2016-06-16,4.46,4.79,4.32,4.4,2468,0
2016-06-17,4.41,4.63,4.41,4.58,1350,0
2016-06-20,4.715,4.74,4.66,4.72,2443,0
2016-06-21,4.615,4.615,4.615,4.615,100,0
2016-06-22,4.41,4.8,4.41,4.7941,9890,0
2016-06-23,4.61,4.9,4.57,4.77,4454,0
2016-06-24,4.87,5,4.87,5,11873,0
2016-06-27,5,5,4.9762,4.99,1818,0
2016-06-28,4.773,4.9899,4.702,4.94,5131,0
2016-06-29,4.95,5.04,4.94,5.04,18709,0
2016-06-30,5.04,5.1494,5.04,5.05,15776,0
2016-07-01,4.96,4.96,4.42,4.71,12664,0
2016-07-05,4.76,4.78,4.75,4.76,800,0
2016-07-06,4.9,4.9,4.53,4.86,7812,0
2016-07-07,4.86,5.28,4.86,5.28,18248,0
2016-07-08,5.28,5.29,4.92,5.2376,22634,0
2016-07-11,5.29,5.4,5.2201,5.38,18098,0
2016-07-12,5.4,5.6619,5.4,5.4981,23451,0
2016-07-13,5.5,5.554,5.3701,5.52,6616,0
2016-07-14,5.59,5.696,5.55,5.58,11006,0
2016-07-15,5.58,5.72,5.58,5.599,5337,0
2016-07-18,5.589,5.6,5.5101,5.566,8110,0
2016-07-19,5.533,5.6,5.518,5.5301,1900,0
2016-07-20,5.58,5.6,5.541,5.6,3410,0
2016-07-21,5.5001,5.5673,5.5,5.5,5401,0
2016-07-22,5.5,5.56,5.15,5.56,4035,0
2016-07-25,5.05,5.45,4.95,5.02,29251,0
2016-07-26,4.96,5.0117,4.94,4.96,16533,0
2016-07-27,5.08,5.144,4.961,5.05,6595,0
2016-07-28,5.05,5.189,5.03,5.06,9317,0
2016-07-29,5.1,5.1,5.0128,5.02,2348,0
2016-08-01,5.03,5.12,5.02,5.1099,10655,0
2016-08-02,4.99,5.01,4.8617,4.97,8210,0
2016-08-03,4.9392,5.1,4.9,5.04,14120,0
2016-08-04,5.1199,5.25,4.9666,4.99,31197,0
2016-08-05,5.04,5.04,4.925,4.948,16553,0
2016-08-08,4.99,5.14,4.9642,5,13607,0
2016-08-09,5.05,5.18,5,5,15400,0
2016-08-10,4.95,5.12,4.87,4.88,21451,0
2016-08-11,5.13,5.14,4.91,4.95,18780,0
2016-08-12,4.95,5.07,4.91,4.93,19890,0
2016-08-15,4.87,5.02,4.87,4.97,30076,0
2016-08-16,5.1399,5.1399,4.98,5.03,50857,0
2016-08-17,4.89,4.89,4.63,4.72,23070,0
2016-08-18,4.71,4.84,4.59,4.84,4390,0
2016-08-19,4.8,4.84,4.78,4.8111,2700,0
2016-08-22,4.87,5.01,4.65,4.96,49934,0
2016-08-23,5,5.13,4.83,4.83,63064,0
2016-08-24,4.95,4.9501,4.87,4.87,1060,0
2016-08-25,4.8101,4.82,4.81,4.81,1463,0
2016-08-26,4.76,4.7956,4.71,4.7899,7586,0
2016-08-29,4.79,4.8,4.728,4.728,4466,0
2016-08-30,4.72,4.8,4.72,4.8,12940,0
2016-08-31,4.77,4.77,4.71,4.72,4791,0
2016-09-01,4.7554,4.778,4.71,4.75,3374,0
2016-09-02,4.77,4.82,4.75,4.76,2660,0
2016-09-06,4.74,4.8001,4.62,4.63,9798,0
2016-09-07,4.62,4.78,4.62,4.65,6804,0
2016-09-08,4.6522,5.02,4.501,4.83,43101,0
2016-09-09,4.9,4.94,4.59,4.701,8319,0
2016-09-12,4.66,4.66,4.61,4.6201,1309,0
2016-09-13,4.62,4.64,4.52,4.54,4323,0
2016-09-14,4.52,4.57,4.38,4.42,10770,0
2016-09-15,4.44,4.471,4.44,4.47,1822,0
2016-09-16,4.47,4.79,4.38,4.7,61993,0
2016-09-19,4.71,4.71,4.63,4.64,6741,0
2016-09-20,4.69,4.74,4.51,4.67,4792,0
2016-09-21,4.62,4.7,4.62,4.64,2786,0
2016-09-22,4.67,4.67,4.52,4.53,5585,0
2016-09-23,4.59,4.59,4.46,4.5,5208,0
2016-09-26,4.4688,4.5,4.41,4.41,1782,0
2016-09-27,4.43,4.49,4.32,4.47,25067,0
2016-09-28,4.42,4.55,4.32,4.5399,7878,0
2016-09-29,4.35,4.84,4.3325,4.55,28830,0
2016-09-30,4.49,4.72,4.34,4.69,9124,0
2016-10-03,4.545,4.77,4.47,4.47,8213,0
2016-10-04,4.53,4.76,4.53,4.76,4810,0
2016-10-05,4.8,4.81,4.74,4.8,1496,0
2016-10-06,4.75,4.898,4.64,4.8899,3850,0
2016-10-07,4.79,4.79,4.55,4.74,9771,0
2016-10-10,4.63,4.89,4.61,4.89,6354,0
2016-10-11,4.87,4.87,4.8,4.81,2316,0
2016-10-13,4.8,4.81,4.8,4.8001,760,0
2016-10-14,4.6624,4.8,4.6624,4.73,7075,0
2016-10-17,4.69,4.75,4.69,4.75,3903,0
2016-10-18,4.72,4.89,4.6,4.7301,13117,0
2016-10-19,4.7301,4.74,4.6,4.65,4800,0
2016-10-21,4.61,4.755,4.59,4.72,2769,0
2016-10-24,4.6,4.72,4.6,4.71,8003,0
2016-10-25,4.7,4.7105,4.6,4.61,12073,0
2016-10-27,4.6,4.89,4.6,4.89,24618,0
2016-10-28,4.9,5.1,4.89,4.91,28439,0
2016-10-31,5.12,5.13,4.93,5.12,13948,0
2016-11-01,5.11,5.11,5.0399,5.07,1648,0
2016-11-02,4.76,5.08,4.76,5.08,7117,0
2016-11-03,5.08,5.09,5.05,5.09,9456,0
2016-11-04,5.09,5.09,5.0768,5.08,5058,0
2016-11-07,5.0999,5.0999,5.0752,5.0896,3011,0
2016-11-08,4.8583,5.09,4.8583,5.06,649,0
2016-11-09,5.06,5.06,4.611,5.017,21286,0
2016-11-10,4.84,4.86,4.84,4.86,200,0
2016-11-11,5.0819,5.12,4.9679,5.1,2751,0
2016-11-14,5.13,5.5789,5.1,5.57,15854,0
2016-11-15,5.6011,5.69,5.2395,5.3911,15287,0
2016-11-16,5.39,5.39,5.0151,5.24,18052,0
2016-11-17,5.33,5.33,4.77,4.8,8680,0
2016-11-18,5.0811,5.1232,4.9936,4.9936,10553,0
2016-11-21,5.15,5.36,4.67,5.36,28584,0
2016-11-22,5.37,5.56,5.13,5.56,40754,0
2016-11-23,5.64,5.69,5.55,5.55,11235,0
2016-11-25,5.55,5.55,5.55,5.55,214,0
2016-11-28,5.58,5.61,5.45,5.49,10799,0
2016-11-29,5.37,5.64,5.3037,5.52,8112,0
2016-11-30,5.6899,6.25,5.64,6.18,40968,0
2016-12-01,6.24,6.9598,6.24,6.41,64152,0
2016-12-02,6.501,6.74,6.501,6.65,31620,0
2016-12-05,6.55,6.75,6.38,6.56,25525,0
2016-12-06,6.6272,6.97,6.56,6.93,33708,0
2016-12-07,6.8,7.2268,6.76,7.11,18904,0
2016-12-08,7.25,7.38,6.3696,6.79,38982,0
2016-12-09,6.83,7.065,6.56,6.72,27655,0
2016-12-12,6.87,6.87,6.15,6.25,20590,0
2016-12-13,6.2,6.3394,6.14,6.14,16590,0
2016-12-14,6.12,6.72,6.12,6.41,7330,0
2016-12-15,6.29,6.59,6.13,6.23,11918,0
2016-12-16,6.12,6.39,6.12,6.38,15699,0
2016-12-19,6.34,6.51,6.31,6.465,11591,0
2016-12-20,6.47,6.68,6.41,6.68,3698,0
2016-12-21,6.6116,6.72,6.42,6.7,19039,0
2016-12-22,6.57,6.71,6.46,6.52,1426,0
2016-12-23,6.67,6.69,6.41,6.41,4184,0
2016-12-27,6.41,6.71,6.41,6.5,19284,0
2016-12-28,6.5,6.5,6.05,6.05,5499,0
2016-12-29,6.05,6.37,5.97,6.03,4117,0
2016-12-30,6.09,6.09,5.8945,5.94,10653,0
2017-01-03,5.85,5.85,5.6701,5.79,14914,0
2017-01-04,5.85,6.19,5.85,5.96,13059,0
2017-01-05,5.88,6.11,5.88,5.99,4468,0
2017-01-06,6.14,6.14,6.14,6.14,100,0
2017-01-09,6.2,6.6036,6.2,6.43,16204,0
2017-01-10,6.47,6.478,6.4426,6.4725,3825,0
2017-01-11,6.56,6.56,6.51,6.51,2691,0
2017-01-12,6.43,6.43,6.2116,6.28,3100,0
2017-01-13,6.3,6.559,6.3,6.535,6940,0
2017-01-17,6.5,6.55,6.451,6.55,9848,0
2017-01-18,6.57,6.7,6.0802,6.7,5376,0
2017-01-19,6.7065,6.7167,6.275,6.49,10454,0
2017-01-20,6.48,6.48,6.3503,6.3503,665,0
2017-01-23,6.32,6.4599,6.1002,6.18,2245,0
2017-01-24,6.07,6.43,6.06,6.43,5066,0
2017-01-25,6.24,6.36,6,6.36,2656,0
2017-01-26,6.17,6.1799,6.17,6.1799,1901,0
2017-01-27,6.09,6.09,6.03,6.06,2911,0
2017-01-30,6.12,6.12,5.95,6,4152,0
2017-01-31,5.9,6.1088,5.53,6.07,16718,0
2017-02-01,6.04,6.04,5.845,5.99,6055,0
2017-02-02,6,6.039,5.99,6,1581,0
2017-02-03,6.02,6.0788,5.8,5.8,3326,0
2017-02-06,5.81,5.81,5.04,5.51,9750,0
2017-02-07,5.41,5.98,5.41,5.95,7950,0
2017-02-08,5.9,5.95,5.9,5.94,756,0
2017-02-09,5.97,5.97,5.53,5.56,9238,0
2017-02-10,5.66,5.93,5.482,5.7,9326,0
2017-02-13,5.65,5.85,5.6001,5.62,1831,0
2017-02-14,5.62,5.64,5.3785,5.41,6464,0
2017-02-15,5.51,5.51,5.15,5.31,13958,0
2017-02-16,5.3,5.4,5.0863,5.29,27458,0
2017-02-17,5.25,5.39,5.1395,5.37,14991,0
2017-02-21,5.02,5.37,5.02,5.35,17734,0
2017-02-22,5.39,5.39,5.1163,5.27,18411,0
2017-02-23,5.32,5.44,5.21,5.43,4887,0
2017-02-24,5.3697,5.63,5.3697,5.63,907,0
2017-02-27,5.65,5.65,5.5684,5.6053,4223,0
2017-02-28,5.5601,5.65,5.55,5.55,2665,0
2017-03-01,5.5664,5.5664,5.2,5.22,5818,0
2017-03-02,5.37,5.3884,5.08,5.08,8682,0
2017-03-03,5.04,5.1804,5.04,5.1208,7746,0
2017-03-06,5.18,5.97,5.14,5.4,26458,0
2017-03-07,5.4,5.8,5,5.21,76269,0
2017-03-08,5.25,5.25,4.61,5,39922,0
2017-03-09,5.0228,5.03,4.97,4.97,1803,0
2017-03-10,4.95,5.2,4.79,5.01,39804,0
2017-03-13,5.16,5.22,4.87,4.91,81104,0
2017-03-14,4.95,5.09,4.92,5.08,7655,0
2017-03-15,5.1,5.151,5.038,5.09,40771,0
2017-03-16,5.09,5.1,5.065,5.09,8777,0
2017-03-17,5.07,5.1,5.03,5.09,7699,0
2017-03-20,5.1,5.2,5.0898,5.15,16652,0
2017-03-21,5.17,5.51,5.11,5.21,13623,0
2017-03-22,5.21,5.4,5.065,5.4,21375,0
2017-03-23,5.25,5.35,5.15,5.28,19383,0
2017-03-24,5.3,5.4,5.21,5.3,14386,0
2017-03-27,5.28,5.36,5.25,5.25,7265,0
2017-03-28,5.4,5.43,5.18,5.26,20136,0
2017-03-29,5.38,5.38,5.2514,5.26,6610,0
2017-03-30,5.38,5.42,5.29,5.4,5475,0
2017-03-31,5.44,5.44,5.35,5.4002,1796,0
2017-04-03,5.27,6.36,5.095,5.85,63727,0
2017-04-04,5.85,5.96,5.45,5.84,33597,0
2017-04-05,5.91,5.91,5.71,5.74,24045,0
2017-04-06,5.8,5.8,5.65,5.65,4032,0
2017-04-07,5.64,5.69,5.62,5.62,2373,0
2017-04-10,5.71,5.71,4.78,4.84,66121,0
2017-04-11,5.05,5.1253,4.905,5.06,21855,0
2017-04-12,5.06,5.06,4.87,4.9716,4196,0
2017-04-13,4.851,4.95,4.851,4.87,7724,0
2017-04-17,4.87,4.92,4.73,4.85,25981,0
2017-04-18,4.77,4.77,4.77,4.77,103,0
2017-04-19,4.7864,4.7864,4.651,4.651,1464,0
2017-04-20,4.63,4.79,4.55,4.77,12605,0
2017-04-21,4.83,4.83,4.7101,4.77,12601,0
2017-04-24,4.75,4.84,4.59,4.8,11979,0
2017-04-25,4.8,5.445,4.8,4.93,30996,0
2017-04-26,5.35,5.35,4.94,5,13707,0
2017-04-27,4.972,4.972,4.972,4.972,305,0
2017-04-28,4.9,5,4.83,5,22660,0
2017-05-01,5.05,5.7,5.05,5.18,10624,0
2017-05-02,5.2,5.29,5.17,5.23,8232,0
2017-05-03,5.06,5.2299,5.06,5.22,642,0
2017-05-04,5.04,5.2,4.89,5.08,8806,0
2017-05-05,5.06,5.08,4.86,4.93,16564,0
2017-05-08,4.93,4.93,4.7801,4.81,4435,0
2017-05-09,4.78,4.8099,4.59,4.8,15749,0
2017-05-10,4.8,4.8,4.52,4.58,12746,0
2017-05-11,4.58,4.64,4.1,4.64,21533,0
2017-05-12,4.54,4.804,4.54,4.71,3649,0
2017-05-15,4.75,4.82,4.6847,4.7099,1798,0
2017-05-17,4.56,4.78,4.33,4.65,6159,0
2017-05-18,4.72,4.89,4.7,4.82,11928,0
2017-05-19,4.8,4.93,4.8,4.93,3481,0
2017-05-22,4.9312,5.1,4.91,5.1,3289,0
2017-05-23,5.13,5.19,5,5.19,9146,0
2017-05-24,5.02,5.113,5,5.113,4009,0
2017-05-25,5.1,5.16,5.1,5.15,1678,0
2017-05-26,5.15,5.446,5.15,5.3,22150,0
2017-05-30,5.38,5.38,5.2062,5.28,1227,0
2017-05-31,5.34,5.34,5.2314,5.27,3079,0
2017-06-01,5.23,5.39,5.2228,5.25,6739,0
2017-06-02,5.38,5.38,5.25,5.3162,11160,0
2017-06-05,5.28,5.75,5.28,5.6601,9721,0
2017-06-06,5.68,5.75,5.21,5.21,12711,0
2017-06-07,5.502,5.502,5.41,5.41,1570,0
2017-06-08,5.41,5.46,5.41,5.46,6392,0
2017-06-09,5.6077,5.68,5.264,5.39,29223,0
2017-06-12,5.31,5.6,5.26,5.58,28127,0
2017-06-13,5.58,5.72,5.27,5.27,35293,0
2017-06-14,5.23,5.75,5.141,5.2763,5828,0
2017-06-15,5.18,5.61,5.112,5.59,39165,0
2017-06-16,5.51,5.65,5.27,5.45,40135,0
2017-06-19,5.69,5.69,5.16,5.2,13246,0
2017-06-20,5.2679,5.34,5.05,5.25,22538,0
2017-06-21,5.22,5.42,5.12,5.13,35557,0
2017-06-22,5.03,5.32,4.9926,5.2,31371,0
2017-06-23,5.49,5.7,5.13,5.7,56203,0
2017-06-26,5.8,5.98,5.4846,5.92,50308,0
2017-06-27,5.8,6.09,5.46,5.64,42740,0
2017-06-28,5.7042,5.82,5.35,5.4,6713,0
2017-06-29,5.4,5.59,5.26,5.46,33822,0
2017-06-30,5.42,5.44,5.26,5.39,6318,0
2017-07-03,5.39,5.6999,5.3261,5.63,7449,0
2017-07-05,5.51,5.64,5.51,5.64,7748,0
2017-07-06,5.64,5.7703,5.42,5.73,10971,0
2017-07-07,5.7,5.72,5.63,5.72,5176,0
2017-07-10,5.7,5.83,5.6685,5.7206,18028,0
2017-07-11,5.73,5.83,5.69,5.71,27960,0
2017-07-12,5.75,5.7828,5.7,5.76,2316,0
2017-07-13,5.71,5.74,5.62,5.74,12127,0
2017-07-14,5.75,5.76,5.61,5.62,15212,0
2017-07-17,5.75,5.8204,5.67,5.712,11246,0
2017-07-18,5.711,5.721,5.65,5.7,14264,0
2017-07-19,5.7,5.76,5.7,5.72,13879,0
2017-07-20,5.7,5.75,5.7,5.7,10483,0
2017-07-21,5.73,5.77,5.73,5.77,1270,0
2017-07-24,5.8342,5.98,5.78,5.8311,6441,0
2017-07-25,5.83,5.83,5.8,5.8,6464,0
2017-07-26,5.8,5.82,5.8,5.8,11258,0
2017-07-27,5.76,5.82,5.7,5.8,6564,0
2017-07-28,5.65,5.81,5.65,5.81,5434,0
2017-07-31,5.8,5.8,5.5,5.68,11860,0
2017-08-01,5.5093,5.76,5.5093,5.7,5695,0
2017-08-02,5.75,5.75,5.73,5.75,5102,0
2017-08-03,5.75,5.82,5.75,5.79,3602,0
2017-08-04,5.7409,5.82,5.7409,5.79,3924,0
2017-08-07,5.75,5.75,5.7,5.75,14500,0
2017-08-08,5.7,5.7927,5.5541,5.7,18740,0
2017-08-09,5.77,5.77,5.69,5.7,1102,0
2017-08-10,5.63,5.63,5.5,5.6,1627,0
2017-08-11,5.719,5.79,5.59,5.79,9053,0
2017-08-14,5.8,5.889,5.76,5.889,39891,0
2017-08-15,5.7926,5.99,5.7926,5.99,3049,0
2017-08-16,5.99,6.02,5.95,6.02,9875,0
2017-08-17,6,6,5.97,5.97,336,0
2017-08-18,5.99,5.99,5.97,5.98,369,0
2017-08-21,5.88,5.97,5.652,5.96,4146,0
2017-08-22,5.97,6.02,5.97,6.02,6392,0
2017-08-23,6.05,6.08,5.7975,5.92,20554,0
2017-08-24,5.88,6.09,5.75,5.92,20184,0
2017-08-25,5.88,6.03,5.79,5.79,15778,0
2017-08-28,5.8412,6.025,5.75,6.01,23831,0
2017-08-29,5.78,6.03,5.75,6.03,6586,0
2017-08-30,5.76,6.08,5.76,6.08,3055,0
2017-08-31,6.08,6.2,5.925,5.93,335420,0
2017-09-01,5.98,6,5.75,5.875,27226,0
2017-09-05,5.96,6.1,5.96,6.09,8688,0
2017-09-06,6.06,6.09,6.04,6.07,24549,0
2017-09-07,6.0699,6.0699,6.026,6.06,11216,0
2017-09-08,6.05,6.05,6.02,6.03,5344,0
2017-09-11,6.09,6.3,6.05,6.08,32806,0
2017-09-12,6.03,6.18,6.02,6.1101,6840,0
2017-09-13,6.1701,6.2,6.1367,6.16,6607,0
2017-09-14,6.11,6.18,5.97,6.16,66936,0
2017-09-15,6.16,6.1679,5.99,5.99,4622,0
2017-09-18,6.05,6.2,6.05,6.17,17992,0
2017-09-19,6.16,6.18,6,6.06,39966,0
2017-09-20,6.1,6.2,6.1,6.18,8999,0
2017-09-21,6.19,6.19,6.08,6.13,12758,0
2017-09-22,6.09,6.13,5.95,6.13,14427,0
2017-09-25,6.17,6.49,6.15,6.39,42079,0
2017-09-26,6.4,6.45,6.31,6.37,21736,0
2017-09-27,6.39,6.4,6.28,6.38,16006,0
2017-09-28,6.32,6.45,6.28,6.38,3430,0
2017-09-29,6.35,6.49,6.295,6.48,7897,0
2017-10-02,6.39,6.6,6.26,6.53,18478,0
2017-10-03,6.47,6.83,6.47,6.7,17750,0
2017-10-04,6.75,6.83,6.68,6.81,6302,0
2017-10-05,6.78,6.8,6.67,6.8,9948,0
2017-10-06,6.74,6.76,6.411,6.65,17317,0
2017-10-09,6.57,6.63,6.4801,6.61,12694,0
2017-10-10,6.48,6.48,6,6,22098,0
2017-10-11,6.05,6.13,6.0324,6.06,6887,0
2017-10-12,6.06,6.07,6,6.05,11360,0
2017-10-13,6,6.03,5.95,6,19609,0
2017-10-16,5.94,6.08,5.91,6.02,21238,0
2017-10-17,6.06,6.08,5.96,6.06,7127,0
2017-10-18,6.01,6.12,6,6.05,5912,0
2017-10-19,6.11,6.11,6.05,6.05,1452,0
2017-10-20,6.1,6.11,6.0501,6.11,3684,0
2017-10-23,6.03,6.06,5.55,6.05,9919,0
2017-10-24,6.08,6.08,6.06,6.08,987,0
2017-10-25,6.0605,6.11,6.0605,6.11,397,0
2017-10-26,6.06,6.06,6.06,6.06,400,0
2017-10-27,6.05,6.0595,6.035,6.035,4781,0
2017-10-30,6.05,6.0569,6.05,6.05,4586,0
2017-10-31,6.05,6.13,6.05,6.1265,17906,0
2017-11-01,6.05,6.15,6.05,6.14,12505,0
2017-11-02,6.13,6.15,6.0672,6.07,2345,0
2017-11-03,6.05,6.32,6.05,6.32,15916,0
2017-11-06,6.24,6.24,5.95,5.97,8969,0
2017-11-07,6.01,6.11,6.01,6.01,6750,0
2017-11-08,5.96,6.02,5.915,5.95,15249,0
2017-11-09,5.98,5.98,5.95,5.95,3214,0
2017-11-10,5.9,6.09,5.9,6.05,1623,0
