Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,5.7,5.74,5.7,5.74,7509,0
2005-02-28,5.73,5.74,5.69,5.7,6222,0
2005-03-01,5.73,5.74,5.7,5.7,5364,0
2005-03-02,5.74,5.75,5.73,5.73,5900,0
2005-03-03,5.71,5.74,5.69,5.72,14376,0
2005-03-04,5.76,5.77,5.72,5.76,21886,0
2005-03-07,5.76,5.76,5.71,5.73,6115,0
2005-03-08,5.75,5.77,5.75,5.77,9226,0
2005-03-09,5.77,5.8,5.77,5.78,5793,0
2005-03-10,5.8,5.84,5.8,5.84,4613,0
2005-03-11,5.82,5.82,5.79,5.8,1609,0
2005-03-14,5.75,5.75,5.72,5.75,9977,0
2005-03-15,5.74,5.77,5.64,5.68,65443,0
2005-03-16,5.66,5.7,5.66,5.67,3433,0
2005-03-17,5.7,5.75,5.69,5.71,14590,0
2005-03-18,5.71,5.75,5.71,5.75,11264,0
2005-03-21,5.72,5.77,5.71,5.71,7509,0
2005-03-22,5.72,5.77,5.71,5.71,22637,0
2005-03-23,5.69,5.75,5.67,5.75,5900,0
2005-03-24,5.69,5.72,5.67,5.72,5686,0
2005-03-28,5.72,5.85,5.71,5.77,16200,0
2005-03-29,5.75,5.8,5.72,5.78,9011,0
2005-03-30,5.75,5.78,5.73,5.73,4720,0
2005-03-31,5.71,5.74,5.7,5.74,11372,0
2005-04-01,5.68,5.71,5.67,5.67,9870,0
2005-04-04,5.67,5.72,5.65,5.72,6651,0
2005-04-05,5.73,5.73,5.67,5.67,5900,0
2005-04-06,5.67,5.72,5.66,5.69,15985,0
2005-04-07,5.65,5.72,5.65,5.69,6007,0
2005-04-08,5.7,5.72,5.67,5.72,11157,0
2005-04-11,5.75,5.78,5.65,5.66,10406,0
2005-04-12,5.66,5.66,5.57,5.64,12230,0
2005-04-13,5.6,5.6,5.58,5.58,643,0
2005-04-14,5.62,5.62,5.52,5.55,6651,0
2005-04-15,5.57,5.57,5.53,5.53,5149,0
2005-04-18,5.53,5.54,5.53,5.54,1394,0
2005-04-19,5.61,5.61,5.53,5.54,9119,0
2005-04-20,5.47,5.48,5.41,5.43,6329,0
2005-04-21,5.43,5.5,5.43,5.5,2682,0
2005-04-22,5.44,5.44,5.43,5.43,5471,0
2005-04-25,5.41,5.43,5.41,5.43,2467,0
2005-04-26,5.43,5.43,5.41,5.41,4076,0
2005-04-27,5.48,5.52,5.46,5.47,8368,0
2005-04-28,5.43,5.44,5.43,5.44,3218,0
2005-04-29,5.44,5.44,5.43,5.43,2574,0
2005-05-02,5.42,5.45,5.41,5.45,3433,0
2005-05-03,5.45,5.5,5.44,5.45,21457,0
2005-05-04,5.48,5.5,5.45,5.5,15878,0
2005-05-05,5.5,5.5,5.5,5.5,2682,0
2005-05-06,5.48,5.48,5.43,5.46,9226,0
2005-05-09,5.45,5.47,5.45,5.47,536,0
2005-05-10,5.49,5.49,5.41,5.45,2682,0
2005-05-11,5.47,5.52,5.41,5.46,23173,0
2005-05-12,5.45,5.45,5.33,5.38,11372,0
2005-05-13,5.35,5.36,5.32,5.36,6329,0
2005-05-16,5.31,5.43,5.31,5.43,5793,0
2005-05-17,5.44,5.44,5.35,5.36,7617,0
2005-05-18,5.39,5.39,5.39,5.39,321,0
2005-05-19,5.4,5.51,5.4,5.46,3862,0
2005-05-20,5.47,5.55,5.47,5.5,11157,0
2005-05-23,5.5,5.63,5.5,5.63,14054,0
2005-05-24,5.63,5.64,5.63,5.64,3003,0
2005-05-25,5.63,5.63,5.63,5.63,2789,0
2005-05-26,5.67,5.7,5.67,5.7,7402,0
2005-05-27,5.71,5.73,5.67,5.72,7831,0
2005-05-31,5.72,5.77,5.72,5.76,20920,0
2005-06-01,5.73,5.81,5.73,5.81,16092,0
2005-06-02,5.81,5.99,5.81,5.89,18238,0
2005-06-03,5.89,5.95,5.79,5.85,13839,0
2005-06-06,5.85,5.94,5.85,5.92,9870,0
2005-06-07,5.94,5.94,5.89,5.92,7617,0
2005-06-08,5.89,5.95,5.89,5.9,20062,0
2005-06-09,5.92,5.97,5.85,5.85,11801,0
2005-06-10,5.87,5.94,5.87,5.94,5149,0
2005-06-13,5.94,5.95,5.94,5.95,6329,0
2005-06-14,5.92,5.94,5.92,5.94,7402,0
2005-06-15,5.99,5.99,5.92,5.96,26499,0
2005-06-16,5.92,5.95,5.92,5.92,15234,0
2005-06-17,5.96,6.03,5.92,6.03,31219,0
2005-06-20,5.96,6.01,5.92,5.96,14698,0
2005-06-21,5.99,5.99,5.92,5.99,15985,0
2005-06-22,5.98,5.99,5.93,5.99,5256,0
2005-06-23,5.99,5.99,5.99,5.99,3111,0
2005-06-24,5.99,5.99,5.94,5.94,5793,0
2005-06-27,5.94,5.98,5.94,5.94,9333,0
2005-06-28,5.94,5.95,5.92,5.92,20920,0
2005-06-29,5.89,5.92,5.81,5.84,29932,0
2005-06-30,5.86,5.89,5.81,5.85,29610,0
2005-07-01,5.87,5.89,5.8,5.83,7509,0
2005-07-05,5.78,5.88,5.78,5.88,9226,0
2005-07-06,5.89,5.95,5.88,5.88,20598,0
2005-07-07,5.84,5.88,5.82,5.88,3433,0
2005-07-08,5.9,5.92,5.87,5.89,14054,0
2005-07-11,5.8,5.92,5.8,5.88,17594,0
2005-07-12,5.91,5.92,5.84,5.92,16629,0
2005-07-13,5.86,5.92,5.82,5.92,13947,0
2005-07-14,5.97,5.99,5.88,5.88,9977,0
2005-07-15,5.95,5.95,5.82,5.87,13303,0
2005-07-18,5.86,5.86,5.8,5.81,4291,0
2005-07-19,5.88,5.88,5.84,5.87,12659,0
2005-07-20,5.88,5.94,5.82,5.82,16307,0
2005-07-21,5.82,5.89,5.82,5.84,8260,0
2005-07-22,5.84,5.9,5.84,5.85,9333,0
2005-07-25,5.8,5.83,5.8,5.82,3754,0
2005-07-26,5.85,5.99,5.81,5.95,13732,0
2005-07-27,5.94,5.94,5.89,5.92,5149,0
2005-07-28,5.93,5.96,5.92,5.94,4291,0
2005-07-29,5.94,5.94,5.89,5.94,4291,0
2005-08-01,5.89,5.96,5.83,5.95,8582,0
2005-08-02,5.95,5.95,5.91,5.91,2467,0
2005-08-03,5.94,5.94,5.91,5.91,1501,0
2005-08-04,5.93,5.93,5.89,5.92,3325,0
2005-08-05,5.92,5.94,5.91,5.94,10513,0
2005-08-08,5.94,5.94,5.89,5.9,4827,0
2005-08-09,5.91,5.92,5.9,5.9,4291,0
2005-08-10,5.91,5.93,5.85,5.87,8690,0
2005-08-11,5.87,5.92,5.87,5.92,31005,0
2005-08-12,5.91,5.93,5.89,5.91,11586,0
2005-08-15,5.92,6.04,5.92,5.99,52569,0
2005-08-16,5.96,6,5.93,5.98,18453,0
2005-08-17,5.99,6.1,5.99,6.06,30254,0
2005-08-18,6.06,6.06,5.94,6.05,16521,0
2005-08-19,6.04,6.11,6.04,6.11,13196,0
2005-08-22,6.06,6.17,6.06,6.16,23924,0
2005-08-23,6.15,6.17,6.13,6.14,25855,0
2005-08-24,6.1,6.24,6.1,6.24,9011,0
2005-08-25,6.17,6.24,6.03,6.24,15556,0
2005-08-26,6.24,6.24,6.01,6.15,7617,0
2005-08-29,6.1,6.12,6.06,6.12,1609,0
2005-08-30,6.11,6.13,6.09,6.13,3433,0
2005-08-31,6.14,6.14,6.09,6.14,5793,0
2005-09-01,6.1,6.14,6.03,6.07,4613,0
2005-09-02,6.07,6.15,6.07,6.15,9977,0
2005-09-06,6.11,6.14,6.03,6.14,7509,0
2005-09-07,6.1,6.13,6.09,6.1,5471,0
2005-09-08,6.11,6.21,6.11,6.15,7402,0
2005-09-09,6.15,6.21,6.11,6.17,15019,0
2005-09-12,6.2,6.22,6.19,6.22,15985,0
2005-09-13,6.21,6.22,6.16,6.16,5686,0
2005-09-14,6.14,6.22,6.14,6.2,8046,0
2005-09-15,6.13,6.15,6.06,6.14,8260,0
2005-09-16,6.14,6.14,6.07,6.08,13947,0
2005-09-19,6.1,6.11,6.06,6.1,6222,0
2005-09-20,6.1,6.11,6.09,6.09,4398,0
2005-09-21,6.06,6.1,6.05,6.1,15985,0
2005-09-22,6.1,6.1,6.07,6.09,12981,0
2005-09-23,6.07,6.11,6.06,6.07,7831,0
2005-09-26,6.04,6.07,6.04,6.07,5149,0
2005-09-27,6.08,6.09,6.05,6.05,3862,0
2005-09-28,6.04,6.08,6.04,6.08,2789,0
2005-09-29,6.07,6.07,6.04,6.04,5149,0
2005-09-30,6.11,6.12,6.1,6.11,11264,0
2005-10-03,6.15,6.15,6.04,6.07,6866,0
2005-10-04,6.06,6.09,6.04,6.07,5471,0
2005-10-05,6.04,6.06,6.04,6.05,4076,0
2005-10-06,6.06,6.06,6.05,6.06,4613,0
2005-10-07,6.06,6.07,6.06,6.07,5149,0
2005-10-10,6.05,6.09,6.05,6.07,1931,0
2005-10-11,6.05,6.16,6.05,6.07,11264,0
2005-10-12,6.07,6.14,6.07,6.11,3433,0
2005-10-13,6.14,6.14,6.09,6.09,750,0
2005-10-14,6.09,6.15,6.09,6.12,2682,0
2005-10-17,6.09,6.11,6.09,6.11,4935,0
2005-10-18,6.18,6.2,6.16,6.19,8690,0
2005-10-19,6.19,6.19,6.14,6.14,3325,0
2005-10-20,6.19,6.19,6.15,6.17,5471,0
2005-10-21,6.17,6.21,6.17,6.21,4505,0
2005-10-24,6.16,6.19,6.16,6.19,2038,0
2005-10-25,6.13,6.13,6.11,6.11,1394,0
2005-10-26,6.11,6.2,6.09,6.2,7509,0
2005-10-27,6.1,6.15,6.1,6.13,3862,0
2005-10-31,6.18,6.21,6.12,6.21,7939,0
2005-11-01,6.19,6.28,6.18,6.26,6866,0
2005-11-02,6.31,6.31,6.26,6.28,3862,0
2005-11-03,6.28,6.33,6.27,6.28,10943,0
2005-11-04,6.24,6.31,6.23,6.31,6115,0
2005-11-07,6.28,6.28,6.27,6.27,5364,0
2005-11-08,6.27,6.31,6.27,6.28,3325,0
2005-11-09,6.31,6.33,6.24,6.33,14268,0
2005-11-10,6.4,6.48,6.36,6.42,13410,0
2005-11-11,6.36,6.56,6.36,6.56,27679,0
2005-11-14,6.49,6.6,6.49,6.52,18238,0
2005-11-15,6.57,6.58,6.53,6.58,22315,0
2005-11-16,6.58,6.58,6.5,6.5,18453,0
2005-11-17,6.58,6.58,6.55,6.58,5793,0
2005-11-18,6.58,6.58,6.55,6.56,1823,0
2005-11-21,6.54,6.58,6.54,6.58,6329,0
2005-11-22,6.47,6.59,6.47,6.57,12981,0
2005-11-23,6.58,6.63,6.58,6.62,6866,0
2005-11-25,6.56,6.59,6.56,6.59,3433,0
2005-11-28,6.57,6.63,6.57,6.61,6115,0
2005-11-29,6.6,6.65,6.6,6.64,16200,0
2005-11-30,6.61,6.65,6.6,6.62,18453,0
2005-12-01,6.6,6.66,6.6,6.6,9762,0
2005-12-02,6.63,6.63,6.57,6.57,9119,0
2005-12-05,6.56,6.6,6.53,6.53,17165,0
2005-12-06,6.51,6.51,6.48,6.48,1823,0
2005-12-07,6.47,6.48,6.47,6.48,13196,0
2005-12-08,6.43,6.47,6.43,6.45,4720,0
2005-12-09,6.45,6.45,6.44,6.45,1823,0
2005-12-12,6.43,6.49,6.42,6.48,6115,0
2005-12-13,6.48,6.48,6.36,6.47,19847,0
2005-12-14,6.46,6.46,6.38,6.38,17702,0
2005-12-15,6.32,6.42,6.32,6.42,8260,0
2005-12-16,6.42,6.42,6.32,6.32,3647,0
2005-12-19,6.31,6.53,6.31,6.53,33258,0
2005-12-20,6.53,6.53,6.53,6.53,21993,0
2005-12-21,6.51,6.51,6.38,6.44,12552,0
2005-12-22,6.45,6.45,6.38,6.38,13947,0
2005-12-23,6.33,6.35,6.33,6.35,3325,0
2005-12-27,6.31,6.37,6.19,6.19,11264,0
2005-12-28,6.19,6.33,6.19,6.26,6222,0
2005-12-29,6.23,6.31,6.22,6.31,7939,0
2005-12-30,6.26,6.36,6.26,6.33,2467,0
2006-01-03,6.33,6.38,6.31,6.38,7617,0
2006-01-04,6.33,6.38,6.32,6.38,6115,0
2006-01-05,6.42,6.42,6.33,6.35,14268,0
2006-01-06,6.35,6.42,6.35,6.4,42163,0
2006-01-09,6.37,6.43,6.37,6.41,46883,0
2006-01-10,6.44,6.44,6.41,6.41,12552,0
2006-01-11,6.41,6.42,6.39,6.41,12123,0
2006-01-12,6.41,6.43,6.37,6.43,9226,0
2006-01-13,6.38,6.41,6.33,6.41,12659,0
2006-01-17,6.41,6.43,6.37,6.43,429,0
2006-01-18,6.38,6.45,6.35,6.45,7509,0
2006-01-19,6.45,6.45,6.39,6.44,8153,0
2006-01-20,6.48,6.48,6.38,6.38,9548,0
2006-01-23,6.37,6.41,6.37,6.4,11908,0
2006-01-24,6.4,6.4,6.34,6.39,13303,0
2006-01-25,6.38,6.92,6.36,6.92,54286,0
2006-01-26,6.91,7.13,6.74,6.74,45488,0
2006-01-27,6.75,6.87,6.74,6.87,22100,0
2006-01-30,6.87,6.87,6.81,6.84,18667,0
2006-01-31,6.87,6.87,6.67,6.72,57826,0
2006-02-01,6.79,6.79,6.69,6.73,1609,0
2006-02-02,6.71,6.77,6.67,6.75,8153,0
2006-02-03,6.92,7.44,6.92,7.26,146551,0
2006-02-06,7.27,7.34,7.26,7.31,63190,0
2006-02-07,7.34,7.34,7.25,7.26,47527,0
2006-02-08,7.27,7.48,7.27,7.42,127669,0
2006-02-09,7.42,7.81,7.18,7.5,96234,0
2006-02-10,7.5,7.5,7.29,7.32,37013,0
2006-02-13,7.22,7.29,6.94,6.99,52355,0
2006-02-14,6.99,7.04,6.94,6.99,33902,0
2006-02-15,6.98,7.08,6.87,7.01,45059,0
2006-02-16,7.1,7.1,6.99,7.02,41090,0
2006-02-17,6.8,6.94,6.8,6.94,43879,0
2006-02-21,6.99,6.99,6.9,6.97,12981,0
2006-02-22,6.96,6.98,6.86,6.96,10943,0
2006-02-23,6.97,6.97,6.85,6.93,4184,0
2006-02-24,6.88,6.98,6.83,6.95,18667,0
2006-02-27,6.93,6.93,6.8,6.92,18989,0
2006-02-28,6.96,6.96,6.92,6.93,14590,0
2006-03-01,6.94,6.97,6.93,6.97,11372,0
2006-03-02,6.97,6.98,6.93,6.98,10621,0
2006-03-03,6.97,6.97,6.95,6.96,12874,0
2006-03-06,6.96,6.97,6.85,6.94,15556,0
2006-03-07,6.9,6.94,6.88,6.93,3540,0
2006-03-08,6.93,6.94,6.86,6.92,5578,0
2006-03-09,6.93,6.93,6.85,6.92,10621,0
2006-03-10,6.93,6.96,6.89,6.93,14590,0
2006-03-13,6.97,7.39,6.86,7.32,109323,0
2006-03-14,7.32,7.32,7.11,7.18,63620,0
2006-03-15,7.08,7.22,7.05,7.08,35511,0
2006-03-16,7.06,7.26,7.06,7.19,27679,0
2006-03-17,7.23,7.24,7.11,7.18,24246,0
2006-03-20,7.17,7.17,7.05,7.08,43665,0
2006-03-21,7.08,7.12,7.04,7.12,12874,0
2006-03-22,7.16,7.16,6.88,7.03,47527,0
2006-03-23,6.93,7.06,6.93,6.99,31863,0
2006-03-24,6.99,7.07,6.95,6.98,40661,0
2006-03-27,7.02,7.07,6.97,7.07,14268,0
2006-03-28,7.05,7.05,6.98,6.98,10084,0
2006-03-29,6.98,7.02,6.96,6.97,21349,0
2006-03-30,7.02,7.24,6.96,7.21,84111,0
2006-03-31,7.18,7.27,7.13,7.22,16629,0
2006-04-03,7.22,7.33,7.14,7.21,26177,0
2006-04-04,7.27,7.27,7.13,7.14,29396,0
2006-04-05,7.2,7.32,7.18,7.21,14376,0
2006-04-06,7.31,7.31,7.26,7.26,14805,0
2006-04-07,7.29,7.44,7.25,7.26,27572,0
2006-04-10,7.34,7.46,7.24,7.44,17916,0
2006-04-11,7.43,7.46,7.34,7.34,23817,0
2006-04-12,7.4,7.43,7.28,7.37,3969,0
2006-04-13,7.42,7.43,7.36,7.36,5471,0
2006-04-17,7.36,7.36,7.28,7.29,4505,0
2006-04-18,7.34,7.35,7.25,7.34,28645,0
2006-04-19,7.34,7.36,7.22,7.24,32936,0
2006-04-20,7.24,7.26,7.19,7.22,33794,0
2006-04-21,7.32,7.33,7.13,7.19,33472,0
2006-04-24,7.2,7.27,7.2,7.24,54393,0
2006-04-25,7.32,7.32,7.14,7.15,32614,0
2006-04-26,7.19,7.22,7.13,7.13,8475,0
2006-04-27,7.13,7.13,6.91,7.02,47527,0
2006-04-28,7.02,7.09,6.99,7.06,41519,0
2006-05-01,7.06,7.07,6.94,7.05,28537,0
2006-05-02,7.07,7.07,6.96,7.04,14376,0
2006-05-03,6.99,7,6.93,6.96,14805,0
2006-05-04,6.94,6.96,6.85,6.89,16736,0
2006-05-05,6.92,6.94,6.86,6.92,35725,0
2006-05-08,7.01,7.17,6.92,7.03,57075,0
2006-05-09,7.11,7.13,6.99,7.02,20491,0
2006-05-10,7.08,7.12,7.07,7.11,21135,0
2006-05-11,7.11,7.11,7.03,7.03,1609,0
2006-05-12,7.11,7.11,7.01,7.06,12230,0
2006-05-15,7.04,7.04,6.9,6.99,21457,0
2006-05-16,7,7.04,6.9,6.99,42163,0
2006-05-17,7.08,7.08,6.9,6.93,18667,0
2006-05-18,6.93,7.02,6.9,6.92,12230,0
2006-05-19,6.95,6.95,6.83,6.83,17058,0
2006-05-22,6.88,6.88,6.73,6.79,17487,0
2006-05-23,6.85,6.93,6.79,6.88,12015,0
2006-05-24,6.88,6.88,6.8,6.87,4613,0
2006-05-25,6.88,6.9,6.86,6.9,6007,0
2006-05-26,6.88,6.94,6.86,6.93,23602,0
2006-05-30,6.93,6.93,6.8,6.8,8260,0
2006-05-31,6.8,6.83,6.78,6.83,10513,0
2006-06-01,6.83,6.93,6.78,6.92,9441,0
2006-06-02,6.94,6.94,6.93,6.93,4613,0
2006-06-05,6.9,6.94,6.86,6.94,12337,0
2006-06-06,6.98,6.99,6.79,6.88,9870,0
2006-06-07,6.88,6.92,6.87,6.88,12337,0
2006-06-08,6.88,6.94,6.88,6.94,7080,0
2006-06-09,6.93,6.93,6.92,6.92,4291,0
2006-06-12,6.9,6.92,6.87,6.9,21778,0
2006-06-13,6.88,6.9,6.81,6.87,3862,0
2006-06-14,6.8,6.8,6.72,6.76,21349,0
2006-06-15,6.8,6.89,6.73,6.84,7939,0
2006-06-16,6.87,6.88,6.76,6.88,1287,0
2006-06-19,6.88,6.88,6.82,6.82,5900,0
2006-06-20,6.77,6.79,6.69,6.69,17594,0
2006-06-21,6.71,6.83,6.71,6.79,12445,0
2006-06-22,6.72,6.74,6.67,6.67,13088,0
2006-06-23,6.71,6.72,6.52,6.68,39266,0
2006-06-26,6.71,6.8,6.71,6.79,14805,0
2006-06-27,6.77,6.77,6.71,6.71,3969,0
2006-06-28,6.71,6.71,6.54,6.54,23066,0
2006-06-29,6.53,6.61,6.53,6.53,8904,0
2006-06-30,6.54,6.69,6.54,6.69,5686,0
2006-07-03,6.65,6.7,6.65,6.66,7080,0
2006-07-05,6.69,6.7,6.66,6.66,4720,0
2006-07-06,6.69,6.71,6.67,6.71,8260,0
2006-07-07,6.67,6.73,6.67,6.73,13410,0
2006-07-10,6.7,6.74,6.68,6.71,3647,0
2006-07-11,6.66,6.74,6.66,6.67,3754,0
2006-07-12,6.71,6.71,6.63,6.63,3969,0
2006-07-13,6.59,6.6,6.52,6.52,2252,0
2006-07-14,6.59,6.59,6.44,6.52,4613,0
2006-07-17,6.52,6.52,6.47,6.47,4398,0
2006-07-18,6.46,6.54,6.44,6.54,11479,0
2006-07-19,6.53,6.62,6.53,6.62,13625,0
2006-07-20,6.6,6.7,6.58,6.6,21349,0
2006-07-21,6.63,6.63,6.53,6.6,2360,0
2006-07-24,6.57,6.66,6.48,6.66,26070,0
2006-07-25,6.67,6.67,6.55,6.55,2252,0
2006-07-26,6.53,6.6,6.53,6.55,5471,0
2006-07-27,6.49,6.6,6.49,6.55,10192,0
2006-07-28,6.56,6.64,6.53,6.54,4720,0
2006-07-31,6.57,6.57,6.54,6.54,2360,0
2006-08-01,6.62,6.63,6.52,6.52,4935,0
2006-08-02,6.52,6.53,6.52,6.52,2789,0
2006-08-03,6.52,6.57,6.48,6.54,8260,0
2006-08-04,6.56,6.61,6.56,6.61,5364,0
2006-08-07,6.53,6.57,6.53,6.57,5149,0
2006-08-08,6.59,6.61,6.58,6.58,1501,0
2006-08-09,6.61,6.61,6.58,6.6,1609,0
2006-08-10,6.53,6.6,6.53,6.6,7939,0
2006-08-11,6.56,6.59,6.48,6.5,7831,0
2006-08-14,6.58,6.62,6.58,6.6,10621,0
2006-08-15,6.58,6.68,6.58,6.66,9441,0
2006-08-16,6.66,6.7,6.66,6.7,10513,0
2006-08-17,6.7,6.71,6.66,6.7,8475,0
2006-08-18,6.67,6.71,6.66,6.7,8153,0
2006-08-21,6.66,6.72,6.66,6.72,6115,0
2006-08-22,6.72,6.74,6.71,6.74,14268,0
2006-08-23,6.73,6.75,6.72,6.73,9762,0
2006-08-24,6.7,6.76,6.69,6.76,15234,0
2006-08-25,6.75,6.8,6.74,6.79,24461,0
2006-08-28,6.76,6.79,6.76,6.79,12552,0
2006-08-29,6.74,6.79,6.73,6.79,11372,0
2006-08-30,6.78,6.79,6.78,6.79,9011,0
2006-08-31,6.79,6.8,6.77,6.79,7831,0
2006-09-01,6.78,6.82,6.77,6.81,26713,0
2006-09-05,6.8,6.88,6.8,6.88,12230,0
2006-09-06,6.85,6.85,6.85,6.85,429,0
2006-09-07,6.87,6.89,6.8,6.88,27464,0
2006-09-08,6.82,6.89,6.82,6.89,8475,0
2006-09-11,6.86,6.89,6.86,6.89,4505,0
2006-09-12,6.89,6.9,6.84,6.89,12766,0
2006-09-13,6.86,6.9,6.84,6.9,14483,0
2006-09-14,6.89,6.9,6.85,6.9,6437,0
2006-09-15,6.87,6.92,6.87,6.92,12552,0
2006-09-18,6.9,6.98,6.9,6.98,4291,0
2006-09-19,6.91,6.96,6.91,6.94,4398,0
2006-09-20,6.99,7.15,6.99,7.15,24031,0
2006-09-21,7.11,7.13,6.99,7.08,8690,0
2006-09-22,7.05,7.1,7.01,7.01,5686,0
2006-09-25,7.01,7.01,6.91,7.01,8690,0
2006-09-26,6.96,7.03,6.92,7.01,6544,0
2006-09-27,7.01,7.04,7.01,7.04,13517,0
2006-09-28,7.02,7.03,7,7,4505,0
2006-09-29,7.02,7.06,7.02,7.05,10513,0
2006-10-02,7.05,7.05,7,7.05,3111,0
2006-10-03,7.05,7.07,7.04,7.05,10192,0
2006-10-04,7.07,7.07,7.04,7.07,6651,0
2006-10-05,7,7.04,6.98,7,10299,0
2006-10-06,7.01,7.01,6.87,6.99,18989,0
2006-10-09,7.01,7.04,6.99,7.04,10406,0
2006-10-10,7.04,7.04,6.99,7.03,6544,0
2006-10-11,7.03,7.03,7,7,4827,0
2006-10-12,7,7.08,7,7.08,9119,0
2006-10-13,7.03,7.12,7.03,7.12,20598,0
2006-10-16,7.13,7.13,7.08,7.13,16951,0
2006-10-17,7.12,7.13,7.06,7.13,17594,0
2006-10-18,7.1,7.1,7.07,7.09,17058,0
2006-10-19,7.08,7.08,7.07,7.07,11908,0
2006-10-20,7.07,7.13,7.07,7.09,4398,0
2006-10-23,7.15,7.4,7.15,7.38,61367,0
2006-10-24,8.07,8.07,7.34,7.36,42270,0
2006-10-25,7.36,7.37,7.29,7.37,43665,0
2006-10-26,7.36,7.49,7.36,7.49,27572,0
2006-10-27,7.5,7.52,7.43,7.46,36584,0
2006-10-30,7.46,7.58,7.41,7.58,38944,0
2006-10-31,7.58,7.61,7.56,7.56,14590,0
2006-11-01,7.51,7.57,7.48,7.53,25641,0
2006-11-02,7.55,7.56,7.51,7.55,4720,0
2006-11-03,7.43,7.47,7.43,7.46,10299,0
2006-11-06,7.53,7.53,7.46,7.49,29288,0
2006-11-07,7.48,7.49,7.47,7.47,7724,0
2006-11-08,7.5,7.54,7.41,7.47,16843,0
2006-11-09,7.46,7.46,7.37,7.4,30039,0
2006-11-10,7.43,7.44,7.34,7.44,58255,0
2006-11-13,7.41,7.47,7.4,7.46,56431,0
2006-11-14,7.47,7.47,7.46,7.46,7617,0
2006-11-15,7.64,8,7.51,7.59,429140,0
2006-11-16,7.6,7.6,7.47,7.58,159211,0
2006-11-17,7.54,7.56,7.4,7.5,117477,0
2006-11-20,7.48,7.52,7.45,7.47,76923,0
2006-11-21,7.42,7.62,7.41,7.62,38837,0
2006-11-22,7.61,7.61,7.41,7.55,80678,0
2006-11-24,7.54,7.64,7.54,7.56,3325,0
2006-11-27,7.57,7.59,7.48,7.52,25533,0
2006-11-28,7.48,7.52,7.43,7.48,18131,0
2006-11-29,7.48,7.48,7.44,7.47,25319,0
2006-11-30,7.48,7.56,7.47,7.51,19525,0
2006-12-01,7.51,7.52,7.43,7.48,15878,0
2006-12-04,7.5,7.54,7.48,7.52,14376,0
2006-12-05,7.54,7.58,7.49,7.56,28537,0
2006-12-06,7.51,7.56,7.49,7.55,23710,0
2006-12-07,7.51,7.6,7.48,7.6,38515,0
2006-12-08,7.59,7.69,7.59,7.67,37442,0
2006-12-11,7.66,7.68,7.63,7.68,28323,0
2006-12-12,7.63,7.87,7.63,7.87,36584,0
2006-12-13,7.83,7.89,7.78,7.89,26928,0
2006-12-14,7.85,7.95,7.81,7.95,43557,0
2006-12-15,7.87,7.94,7.84,7.89,22637,0
2006-12-18,7.89,7.92,7.83,7.89,18560,0
2006-12-19,7.92,7.97,7.83,7.88,35618,0
2006-12-20,7.85,7.89,7.83,7.89,30468,0
2006-12-21,7.81,7.97,7.75,7.86,54715,0
2006-12-22,7.88,7.88,7.81,7.88,15556,0
2006-12-26,7.85,7.89,7.84,7.89,13410,0
2006-12-27,7.83,7.88,7.83,7.87,11157,0
2006-12-28,7.87,7.92,7.87,7.88,2038,0
2006-12-29,8.52,8.52,7.81,7.96,27143,0
2007-01-03,7.96,7.96,7.83,7.92,26499,0
2007-01-04,7.89,7.92,7.83,7.84,24031,0
2007-01-05,7.87,7.89,7.81,7.81,27035,0
2007-01-08,7.81,7.89,7.79,7.88,20062,0
2007-01-09,7.87,7.89,7.79,7.87,8153,0
2007-01-10,7.81,7.89,7.79,7.88,11694,0
2007-01-11,7.83,7.9,7.83,7.88,8475,0
2007-01-12,7.87,7.88,7.79,7.8,37764,0
2007-01-16,7.79,7.91,7.79,7.84,30898,0
2007-01-17,7.85,7.89,7.79,7.8,23388,0
2007-01-18,7.8,7.83,7.77,7.83,29396,0
2007-01-19,7.76,7.86,7.75,7.78,16736,0
2007-01-22,7.86,7.86,7.76,7.78,37442,0
2007-01-23,7.8,7.82,7.77,7.8,23173,0
2007-01-24,7.79,7.8,7.64,7.78,74348,0
2007-01-25,7.78,7.78,7.7,7.73,37120,0
2007-01-26,7.75,7.75,7.7,7.74,28323,0
2007-01-29,7.72,7.78,7.71,7.74,25748,0
2007-01-30,7.76,7.78,7.74,7.75,23924,0
2007-01-31,7.73,7.78,7.73,7.75,7188,0
2007-02-01,7.75,7.8,7.73,7.78,11157,0
2007-02-02,7.79,7.91,7.78,7.89,21886,0
2007-02-05,7.89,7.96,7.89,7.92,8475,0
2007-02-06,7.92,8.06,7.74,7.97,19311,0
2007-02-07,7.97,8.15,7.97,8.12,14698,0
2007-02-08,8.11,8.2,8.07,8.2,18989,0
2007-02-09,8.25,8.25,8.15,8.15,12015,0
2007-02-12,8.19,8.25,8.16,8.21,29825,0
2007-02-13,8.25,8.25,8.03,8.07,28108,0
2007-02-14,8.1,8.15,8.02,8.1,10943,0
2007-02-15,8.07,8.15,8.07,8.11,28645,0
2007-02-16,8.1,8.17,8.06,8.08,13517,0
2007-02-20,8.11,8.11,8.03,8.07,28752,0
2007-02-21,8.01,8.03,7.91,8.02,35833,0
2007-02-22,7.89,7.98,7.83,7.98,27250,0
2007-02-23,7.93,8.03,7.83,7.97,28645,0
2007-02-26,7.96,8,7.83,8,30039,0
2007-02-27,7.9,7.9,7.82,7.85,20813,0
2007-02-28,7.78,7.96,7.78,7.92,22422,0
2007-03-01,7.89,7.95,7.88,7.92,4184,0
2007-03-02,7.92,7.93,7.89,7.93,10728,0
2007-03-05,7.87,7.97,7.82,7.91,18560,0
2007-03-06,7.9,7.97,7.89,7.97,9762,0
2007-03-07,7.93,7.99,7.93,7.95,9548,0
2007-03-08,7.99,7.99,7.9,7.93,4827,0
2007-03-09,7.94,8,7.93,7.95,14268,0
2007-03-12,7.95,8.19,7.95,8.19,9762,0
2007-03-13,8.16,8.17,8.06,8.1,14590,0
2007-03-14,8.15,8.15,7.89,8,28215,0
2007-03-15,7.94,7.97,7.85,7.87,21135,0
2007-03-16,7.86,7.95,7.86,7.92,13517,0
2007-03-19,7.93,8.19,7.93,8.16,12015,0
2007-03-20,8.13,8.14,8.06,8.08,8582,0
2007-03-21,8.13,8.18,8.06,8.09,17272,0
2007-03-22,8.09,8.11,8.08,8.11,14590,0
2007-03-23,8.13,8.13,7.89,8.05,18453,0
2007-03-26,8,8.07,7.97,8.03,9333,0
2007-03-27,8.13,8.15,8.07,8.13,15127,0
2007-03-28,8.11,8.11,8.06,8.11,1394,0
2007-03-29,8.11,8.25,8.08,8.11,13947,0
2007-03-30,8.11,8.16,8.08,8.16,13732,0
2007-04-02,8.09,8.28,8.09,8.28,19204,0
2007-04-03,8.3,8.36,8.29,8.36,29503,0
2007-04-04,8.38,8.47,8.37,8.46,22529,0
2007-04-05,8.48,8.49,8.39,8.48,14912,0
2007-04-09,8.48,8.48,8.39,8.48,19740,0
2007-04-10,8.44,8.53,8.42,8.45,16629,0
2007-04-11,8.48,8.67,8.46,8.52,12552,0
2007-04-12,8.58,8.6,8.45,8.53,9226,0
2007-04-13,8.57,8.61,8.5,8.56,7402,0
2007-04-16,8.62,8.69,8.57,8.67,41733,0
2007-04-17,8.72,8.72,8.42,8.53,11479,0
2007-04-18,8.44,8.54,8.41,8.54,8690,0
2007-04-19,8.53,8.57,8.5,8.53,6758,0
2007-04-20,8.54,8.56,8.44,8.48,19311,0
2007-04-23,8.48,8.49,8.44,8.48,15770,0
2007-04-24,8.45,8.48,8.44,8.48,6007,0
2007-04-25,8.49,8.53,8.44,8.5,10621,0
2007-04-26,8.48,8.49,8.41,8.41,13517,0
2007-04-27,8.44,8.46,8.44,8.46,2574,0
2007-04-30,8.46,8.46,8.39,8.44,7080,0
2007-05-01,8.44,8.47,8.39,8.47,15341,0
2007-05-02,8.48,8.51,8.45,8.51,13947,0
2007-05-03,8.46,8.58,8.45,8.58,15985,0
2007-05-04,8.56,8.58,8.54,8.55,9226,0
2007-05-07,8.57,8.57,8.43,8.5,28752,0
2007-05-08,8.43,8.48,8.41,8.42,23924,0
2007-05-09,8.39,8.44,8.39,8.44,13517,0
2007-05-10,8.36,8.4,8.3,8.31,8368,0
2007-05-11,8.33,8.38,8.33,8.37,6115,0
2007-05-14,8.38,8.45,8.37,8.4,9226,0
2007-05-15,8.42,8.47,8.42,8.44,7617,0
2007-05-16,8.43,8.5,8.4,8.5,24031,0
2007-05-17,8.44,8.44,8.29,8.39,14912,0
2007-05-18,8.34,8.39,8.32,8.39,6437,0
2007-05-21,8.36,8.36,8.13,8.31,45918,0
2007-05-22,8.3,8.3,8.18,8.22,19740,0
2007-05-23,8.22,8.3,8.13,8.25,20706,0
2007-05-24,8.29,8.29,7.8,8.13,23710,0
2007-05-25,8.16,8.17,8.03,8.06,25426,0
2007-05-29,8.02,8.07,7.94,8.07,36798,0
2007-05-30,8.06,8.1,7.99,8.04,12981,0
2007-05-31,8.1,8.2,8.05,8.2,10406,0
2007-06-01,8.25,8.3,8.25,8.28,3003,0
2007-06-04,8.29,8.31,8.23,8.31,6758,0
2007-06-05,8.31,8.39,8.25,8.34,15878,0
2007-06-06,8.25,8.3,8.2,8.25,8797,0
2007-06-07,8.3,8.33,8.11,8.11,7295,0
2007-06-08,8.06,8.18,8.06,8.16,12015,0
2007-06-11,8.11,8.24,8.11,8.24,8797,0
2007-06-12,8.15,8.16,8.05,8.1,7402,0
2007-06-13,8.1,8.22,7.92,8.22,16843,0
2007-06-14,8.22,8.38,8.22,8.29,13303,0
2007-06-15,8.34,8.38,8.19,8.19,18989,0
2007-06-18,8.2,8.25,8.18,8.25,1287,0
2007-06-19,8.16,8.23,8.02,8.23,11372,0
2007-06-20,8.3,8.3,8.2,8.2,8475,0
2007-06-21,8.2,8.2,8.02,8.06,2145,0
2007-06-22,8.11,8.15,7.96,8.01,24568,0
2007-06-25,8.02,8.03,7.94,8.02,16200,0
2007-06-26,7.97,7.97,7.88,7.91,20169,0
2007-06-27,7.92,7.97,7.43,7.93,12659,0
2007-06-28,7.98,8.05,7.89,8.03,3862,0
2007-06-29,8.07,8.34,8.03,8.34,12230,0
2007-07-02,8.11,8.19,8.06,8.13,17916,0
2007-07-03,8.28,8.28,8.17,8.17,10299,0
2007-07-05,8.23,8.23,8.13,8.23,6437,0
2007-07-06,8.2,8.25,8.2,8.21,3969,0
2007-07-09,8.22,8.25,8.18,8.25,9870,0
2007-07-10,8.16,8.24,8.11,8.16,5900,0
2007-07-11,8.16,8.16,8.12,8.13,7080,0
2007-07-12,8.11,8.19,8.02,8.19,20491,0
2007-07-13,8.04,8.19,7.97,8.15,21242,0
2007-07-16,8.16,8.16,8.05,8.07,6866,0
2007-07-17,8.02,8.1,8.01,8.1,8797,0
2007-07-18,8.1,8.1,8,8,5149,0
2007-07-19,7.94,8.2,7.94,8.13,16843,0
2007-07-20,8.02,8.2,7.98,8.08,12123,0
2007-07-23,8.02,8.11,8,8.03,9226,0
2007-07-24,8.03,8.15,7.95,7.96,11264,0
2007-07-25,8.02,8.05,7.93,8,15234,0
2007-07-26,7.95,7.95,7.6,7.71,27894,0
2007-07-27,7.66,7.68,7.62,7.68,858,0
2007-07-30,7.55,8.02,7.51,7.68,14376,0
2007-07-31,7.68,7.87,7.55,7.81,8046,0
2007-08-01,7.73,8.11,7.55,8.11,18345,0
2007-08-02,8.02,8.08,7.85,8.08,23495,0
2007-08-03,7.92,8.01,7.66,7.88,15878,0
2007-08-06,7.47,7.71,7.47,7.71,17809,0
2007-08-07,7.6,7.78,7.56,7.78,16521,0
2007-08-08,7.83,7.83,7.51,7.75,14805,0
2007-08-09,7.73,7.87,7.7,7.87,8582,0
2007-08-10,7.85,7.86,7.64,7.73,8690,0
2007-08-13,7.64,7.74,7.61,7.74,19096,0
2007-08-14,7.61,7.71,7.47,7.63,15985,0
2007-08-15,7.22,7.22,6.79,6.99,88617,0
2007-08-16,7.08,7.08,6.33,6.52,69949,0
2007-08-17,6.71,6.82,6.65,6.65,12659,0
2007-08-20,6.71,7.07,6.62,6.86,19633,0
2007-08-21,6.68,6.85,6.68,6.85,14054,0
2007-08-22,6.8,7.18,6.8,7.18,19847,0
2007-08-23,7.12,7.12,6.99,7.07,11694,0
2007-08-24,7.13,7.33,7.03,7.07,9762,0
2007-08-27,7.07,7.07,6.99,6.99,15449,0
2007-08-28,6.99,7.01,6.91,6.99,6651,0
2007-08-29,7.09,7.36,6.9,7.36,8368,0
2007-08-30,7.41,7.44,7.22,7.41,6329,0
2007-08-31,7.36,7.54,7.36,7.54,11586,0
2007-09-04,7.46,7.6,7.4,7.48,23066,0
2007-09-05,7.41,7.45,7.31,7.34,7724,0
2007-09-06,7.42,7.55,7.34,7.48,9333,0
2007-09-07,7.36,7.36,7.08,7.26,6651,0
2007-09-10,7.33,7.34,6.99,7.26,9441,0
2007-09-11,7.3,7.3,7.22,7.24,750,0
2007-09-12,7.11,7.38,7.04,7.38,13088,0
2007-09-13,7.3,7.44,7.3,7.44,10406,0
2007-09-14,7.37,7.4,7.08,7.22,14376,0
2007-09-17,7.16,7.18,7.04,7.12,10299,0
2007-09-18,7.13,7.29,7.09,7.23,10192,0
2007-09-19,7.27,7.35,7.03,7.17,8904,0
2007-09-20,7.07,7.24,7.06,7.07,11372,0
2007-09-21,7.14,7.27,7.07,7.12,13196,0
2007-09-24,7.12,7.27,7.12,7.14,3433,0
2007-09-25,7.2,7.27,7.08,7.22,16414,0
2007-09-26,7.34,7.34,7.08,7.08,20706,0
2007-09-27,7.1,7.17,7.06,7.07,48492,0
2007-09-28,7.15,7.15,6.99,7.11,12659,0
2007-10-01,7.09,7.15,7.08,7.15,6437,0
2007-10-02,7.16,7.19,7.15,7.19,4935,0
2007-10-03,7.15,7.22,7.15,7.19,4720,0
2007-10-04,7.21,7.22,7.08,7.09,14698,0
2007-10-05,7.04,7.08,7.02,7.08,7509,0
2007-10-08,7.13,7.13,6.85,6.99,41948,0
2007-10-09,6.94,7.03,6.76,6.94,11372,0
2007-10-10,7.07,7.07,6.87,6.87,8260,0
2007-10-11,6.94,7.05,6.93,6.98,12123,0
2007-10-12,6.92,7.07,6.9,6.99,6007,0
2007-10-15,6.81,6.9,6.81,6.89,16629,0
2007-10-16,6.8,6.8,6.71,6.79,12659,0
2007-10-17,6.76,6.79,6.71,6.76,6437,0
2007-10-18,6.78,6.94,6.62,6.66,16736,0
2007-10-19,6.62,6.73,6.52,6.63,19633,0
2007-10-22,6.55,6.66,6.51,6.51,32400,0
2007-10-23,6.66,6.69,6.51,6.57,23388,0
2007-10-24,6.51,6.52,6.51,6.52,3540,0
2007-10-25,6.51,6.53,6.48,6.48,25212,0
2007-10-26,6.48,6.51,6.38,6.38,25319,0
2007-10-29,6.34,6.34,6.24,6.24,31219,0
2007-10-30,6.24,6.32,6.15,6.15,28323,0
2007-10-31,6.22,6.38,6.2,6.27,9011,0
2007-11-01,6.34,6.4,6.21,6.37,10084,0
2007-11-02,6.34,6.42,6.3,6.41,6115,0
2007-11-05,6.29,6.34,6.29,6.29,8690,0
2007-11-06,6.32,6.38,6.29,6.38,5900,0
2007-11-07,6.29,6.29,6.15,6.2,10621,0
2007-11-08,6.17,6.21,5.93,6.09,35940,0
2007-11-09,5.86,6.18,5.86,6.09,8262,0
2007-11-12,6.09,6.15,5.79,5.98,15663,0
2007-11-13,5.62,6.18,5.62,6.18,13702,0
2007-11-14,6.19,6.34,5.94,5.97,13947,0
2007-11-15,5.94,5.94,5.79,5.79,8368,0
2007-11-16,5.79,5.86,5.79,5.86,6758,0
2007-11-19,5.78,5.87,5.72,5.74,10621,0
2007-11-20,5.86,5.87,5.73,5.74,7295,0
2007-11-21,5.58,5.79,5.58,5.78,5580,0
2007-11-23,5.73,5.86,5.59,5.59,8905,0
2007-11-26,5.59,5.74,5.58,5.69,16736,0
2007-11-27,5.64,5.71,5.59,5.63,22530,0
2007-11-28,5.63,6.14,5.63,5.82,57719,0
2007-11-29,5.74,5.86,5.74,5.83,9441,0
2007-11-30,5.85,5.95,5.84,5.92,18667,0
2007-12-03,5.9,5.9,5.79,5.83,16200,0
2007-12-04,5.87,5.87,5.74,5.84,10513,0
2007-12-05,5.8,5.88,5.74,5.75,22959,0
2007-12-06,5.74,5.74,5.67,5.68,26499,0
2007-12-07,5.68,5.71,5.67,5.7,11157,0
2007-12-10,5.7,5.83,5.67,5.75,29396,0
2007-12-11,5.68,5.68,5.6,5.64,58041,0
2007-12-12,5.6,5.65,5.59,5.59,19096,0
2007-12-13,5.59,5.69,5.53,5.61,33151,0
2007-12-14,5.58,5.66,5.58,5.61,11050,0
2007-12-17,5.61,5.61,5.54,5.56,28645,0
2007-12-18,5.61,5.64,5.53,5.53,24675,0
2007-12-19,5.54,5.7,5.51,5.62,26177,0
2007-12-20,5.62,5.87,5.51,5.73,40231,0
2007-12-21,5.68,5.73,5.44,5.73,23710,0
2007-12-24,5.6,5.78,5.6,5.74,30790,0
2007-12-26,5.78,5.92,5.67,5.77,17380,0
2007-12-27,5.7,5.76,5.58,5.76,42914,0
2007-12-28,5.75,5.83,5.73,5.77,9655,0
2007-12-31,5.75,5.99,5.75,5.88,25769,0
2008-01-02,5.97,6.01,5.89,6.01,16736,0
2008-01-03,5.93,6.22,5.93,6.19,7402,0
2008-01-04,6.14,6.21,5.82,6.14,30898,0
2008-01-07,6.24,6.28,6.19,6.24,9655,0
2008-01-08,6.23,6.24,5.79,6.15,10406,0
2008-01-09,6.11,6.12,5.83,5.91,13839,0
2008-01-10,5.87,5.87,5.78,5.79,10406,0
2008-01-11,5.78,5.84,5.78,5.83,7724,0
2008-01-14,5.83,5.83,5.78,5.83,12874,0
2008-01-15,5.83,5.83,5.77,5.77,7228,0
2008-01-16,5.74,5.81,5.73,5.78,24246,0
2008-01-17,5.75,5.75,5.73,5.73,30790,0
2008-01-18,5.73,5.83,5.73,5.73,9548,0
2008-01-22,5.52,5.61,5.31,5.43,30280,0
2008-01-23,5.42,5.46,5.23,5.32,6329,0
2008-01-24,5.38,5.58,5.36,5.48,3325,0
2008-01-25,5.55,5.58,5.23,5.47,5364,0
2008-01-28,5.41,5.44,5.38,5.42,11908,0
2008-01-29,5.48,5.52,5.48,5.5,3325,0
2008-01-30,5.5,5.5,5.36,5.4,9011,0
2008-01-31,5.36,5.77,5.36,5.65,20276,0
2008-02-01,5.59,5.81,5.55,5.56,9977,0
2008-02-04,5.6,5.67,5.54,5.61,11248,0
2008-02-05,5.56,5.63,5.54,5.56,4076,0
2008-02-06,5.56,5.75,5.55,5.73,9655,0
2008-02-07,5.73,5.8,5.7,5.73,3540,0
2008-02-08,5.77,5.88,5.72,5.72,4613,0
2008-02-11,5.72,5.83,5.67,5.78,20491,0
2008-02-12,5.83,5.88,5.73,5.73,12659,0
2008-02-13,5.71,5.73,5.62,5.72,11694,0
2008-02-14,5.73,6.43,5.72,6.11,141608,0
2008-02-15,6.15,6.48,6.15,6.46,58470,0
2008-02-19,6.48,6.57,6.29,6.29,26719,0
2008-02-20,6.54,6.73,6.37,6.65,56968,0
2008-02-21,6.66,6.7,6.54,6.54,10299,0
2008-02-22,6.52,6.53,6.36,6.52,9119,0
2008-02-25,6.52,6.56,6.52,6.53,3003,0
2008-02-26,7.15,7.15,6.52,6.52,15556,0
2008-02-27,6.29,6.42,6.29,6.42,4613,0
2008-02-28,6.43,6.49,6.43,6.47,9011,0
2008-02-29,6.38,6.51,6.28,6.29,18774,0
2008-03-03,6.3,6.34,6.3,6.34,5686,0
2008-03-04,6.43,6.48,6.34,6.38,7724,0
2008-03-05,6.38,6.48,6.32,6.47,5578,0
2008-03-06,6.38,6.43,6.38,6.43,2467,0
2008-03-07,6.3,6.47,6.29,6.31,2789,0
2008-03-10,6.35,6.35,6.26,6.26,10728,0
2008-03-11,6.34,6.43,6.34,6.41,6544,0
2008-03-12,6.45,6.51,6.37,6.4,4505,0
2008-03-13,6.38,6.38,6.26,6.38,16414,0
2008-03-14,6.47,6.49,6.36,6.4,12123,0
2008-03-17,6.18,6.24,6.07,6.08,25401,0
2008-03-18,6.08,6.15,6.07,6.1,4184,0
2008-03-19,6.11,6.15,6.09,6.09,3969,0
2008-03-20,6.1,6.22,5.92,6.12,6651,0
2008-03-24,6.23,6.37,5.95,6.28,22637,0
2008-03-25,6.25,6.4,6.25,6.26,11050,0
2008-03-26,6.27,6.29,6.15,6.25,10192,0
2008-03-27,6.34,6.34,6.07,6.07,3540,0
2008-03-28,6.16,6.18,6.07,6.07,12277,0
2008-03-31,6.1,6.32,6.1,6.29,30039,0
2008-04-01,6.38,6.38,6.2,6.29,10299,0
2008-04-02,6.37,6.37,6.29,6.29,8153,0
2008-04-03,6.28,6.3,6.25,6.29,8582,0
2008-04-04,6.39,6.47,6.29,6.45,12445,0
2008-04-07,6.51,6.52,6.38,6.52,16414,0
2008-04-08,6.52,6.57,6.45,6.51,11908,0
2008-04-09,6.5,6.57,6.48,6.49,3433,0
2008-04-10,6.49,6.52,6.48,6.48,3218,0
2008-04-11,6.48,6.62,6.43,6.48,9977,0
2008-04-14,6.55,6.57,5.93,6.36,11908,0
2008-04-15,6.48,6.61,6.3,6.5,30338,0
2008-04-16,6.56,6.56,6.41,6.46,15663,0
2008-04-17,6.46,6.52,6.46,6.51,2896,0
2008-04-18,6.52,6.52,6.46,6.46,6329,0
2008-04-21,6.38,6.47,6.38,6.41,8904,0
2008-04-22,6.43,6.43,6.24,6.34,11801,0
2008-04-23,6.3,6.41,6.27,6.41,14161,0
2008-04-24,6.37,6.59,6.27,6.49,18774,0
2008-04-25,6.44,6.49,6.42,6.45,3754,0
2008-04-28,6.48,6.52,6.34,6.44,14268,0
2008-04-29,6.46,6.5,6.41,6.41,7080,0
2008-04-30,6.47,6.5,6.38,6.41,2161,0
2008-05-01,6.45,6.5,6.45,6.46,2203,0
2008-05-02,6.55,6.57,6.44,6.44,5254,0
2008-05-05,6.43,6.55,6.43,6.45,5503,0
2008-05-06,6.44,6.47,6.38,6.42,7400,0
2008-05-07,6.38,6.48,6.15,6.32,18811,0
2008-05-08,6.34,6.4,6.34,6.39,4827,0
2008-05-09,6.39,6.39,6.34,6.37,11709,0
2008-05-12,6.34,6.39,6.29,6.38,21214,0
2008-05-13,6.44,6.66,6.33,6.51,26371,0
2008-05-14,6.52,6.64,6.38,6.62,23042,0
2008-05-15,6.62,6.71,6.62,6.71,12013,0
2008-05-16,6.76,6.92,6.75,6.82,16436,0
2008-05-19,6.78,6.91,6.56,6.81,10671,0
2008-05-20,6.72,6.76,6.69,6.76,3554,0
2008-05-21,6.72,6.76,6.57,6.63,32507,0
2008-05-22,6.6,6.83,6.4,6.75,85349,0
2008-05-23,6.68,6.81,6.52,6.69,99494,0
2008-05-27,6.68,6.76,6.41,6.63,70025,0
2008-05-28,6.62,6.62,6.39,6.5,35715,0
2008-05-29,6.42,6.52,6.42,6.48,5102,0
2008-05-30,6.46,6.63,6.4,6.63,37227,0
2008-06-02,6.58,6.63,6.58,6.63,5149,0
2008-06-03,6.63,6.71,6.56,6.66,8613,0
2008-06-04,6.61,6.61,6.46,6.52,13619,0
2008-06-05,6.52,6.52,6.39,6.4,18097,0
2008-06-06,6.38,6.61,6.22,6.41,43128,0
2008-06-09,6.38,6.61,6.27,6.34,4854,0
2008-06-10,6.33,6.78,6.33,6.44,4103,0
2008-06-11,6.43,6.71,6.43,6.61,26465,0
2008-06-12,6.61,6.71,6.53,6.71,5313,0
2008-06-13,6.67,6.67,6.62,6.62,2754,0
2008-06-16,6.68,6.71,6.53,6.53,5751,0
2008-06-17,6.52,6.6,6.51,6.51,11624,0
2008-06-18,6.52,6.6,6.48,6.59,20437,0
2008-06-19,6.55,6.55,6.52,6.52,5722,0
2008-06-20,6.55,6.72,6.52,6.53,26289,0
2008-06-23,6.6,6.67,6.52,6.52,21167,0
2008-06-24,6.54,6.67,6.52,6.52,13452,0
2008-06-25,6.54,6.61,6.54,6.61,3942,0
2008-06-26,6.65,6.66,6.57,6.57,5467,0
2008-06-27,6.58,6.69,6.58,6.58,22813,0
2008-06-30,6.54,6.61,6.53,6.53,13861,0
2008-07-01,6.53,6.66,6.49,6.49,19941,0
2008-07-02,6.55,6.61,6.48,6.48,10299,0
2008-07-03,6.48,6.52,6.43,6.52,4891,0
2008-07-07,6.49,6.57,6.42,6.46,19064,0
2008-07-08,6.46,6.46,6.25,6.31,14714,0
2008-07-09,6.26,6.59,6.18,6.59,31434,0
2008-07-10,6.59,6.71,6.07,6.66,18493,0
2008-07-11,6.52,6.89,6.29,6.37,31920,0
2008-07-14,6.61,6.84,6.34,6.59,32400,0
2008-07-15,6.44,6.55,6.01,6.55,15865,0
2008-07-16,6.52,6.52,5.99,6.34,24173,0
2008-07-17,6.27,6.43,6.25,6.33,5888,0
2008-07-18,6.38,6.38,6.2,6.35,5305,0
2008-07-21,6.25,6.27,6,6.27,5578,0
2008-07-22,6.28,6.43,6.28,6.36,5189,0
2008-07-23,6.47,6.5,6.38,6.38,5256,0
2008-07-24,6.38,6.52,6.38,6.43,6751,0
2008-07-25,6.38,6.6,6.36,6.43,43343,0
2008-07-28,6.54,6.84,6.54,6.66,19465,0
2008-07-29,6.68,6.68,6.42,6.54,70985,0
2008-07-30,6.6,6.65,6.45,6.52,20747,0
2008-07-31,6.62,6.71,6.48,6.53,68359,0
2008-08-01,6.56,6.64,6.56,6.63,4720,0
2008-08-04,6.79,6.79,6.57,6.64,20701,0
2008-08-05,6.65,6.75,6.65,6.7,14824,0
2008-08-06,6.7,6.83,6.58,6.66,25769,0
2008-08-07,6.71,6.71,6.58,6.62,14649,0
2008-08-08,6.36,6.73,6.35,6.7,19251,0
2008-08-11,6.75,6.9,6.56,6.84,66309,0
2008-08-12,6.92,6.92,6.75,6.81,23108,0
2008-08-13,6.9,6.93,6.52,6.52,33758,0
2008-08-14,6.84,6.84,6.74,6.74,214,0
2008-08-15,6.74,6.74,6.57,6.57,23932,0
2008-08-18,6.8,6.98,6.62,6.76,30176,0
2008-08-19,6.55,6.85,6.55,6.66,23996,0
2008-08-20,6.64,6.67,6.63,6.67,1072,0
2008-08-21,6.58,6.71,6.38,6.63,11402,0
2008-08-22,6.7,6.82,6.43,6.82,19220,0
2008-08-25,6.97,6.97,6.71,6.76,4409,0
2008-08-26,6.73,6.74,6.67,6.68,4827,0
2008-08-27,6.77,6.8,6.71,6.79,10548,0
2008-08-28,6.76,6.85,6.66,6.79,3289,0
2008-08-29,6.9,6.92,6.79,6.8,12934,0
2008-09-02,6.82,6.96,6.75,6.78,10031,0
2008-09-03,6.82,7.03,6.74,6.74,9870,0
2008-09-04,6.88,6.88,6.72,6.84,9264,0
2008-09-05,6.74,6.8,6.67,6.8,7276,0
2008-09-08,6.82,6.82,6.57,6.74,22810,0
2008-09-09,6.82,6.82,6.47,6.48,24554,0
2008-09-10,6.48,6.62,6.43,6.48,21263,0
2008-09-11,6.52,6.58,6.46,6.52,17296,0
2008-09-12,6.55,6.58,6.51,6.51,6115,0
2008-09-15,6.53,6.54,6.35,6.36,28365,0
2008-09-16,6.34,6.34,5.85,5.97,27324,0
2008-09-17,6.15,6.15,5.74,5.86,31413,0
2008-09-18,5.74,5.82,5.31,5.69,21814,0
2008-09-19,6.81,6.81,5.87,5.95,23389,0
2008-09-22,6.05,6.05,5.85,5.85,4590,0
2008-09-23,5.81,5.83,5.67,5.83,14307,0
2008-09-24,5.93,6.25,5.84,5.98,15799,0
2008-09-25,6.06,6.06,5.64,5.9,22368,0
2008-09-26,5.83,5.83,5.5,5.61,11557,0
2008-09-29,5.82,5.91,5.5,5.91,26327,0
2008-09-30,5.82,5.97,5.69,5.78,22004,0
2008-10-01,5.67,6.06,5.67,5.75,27304,0
2008-10-02,5.72,5.72,5.5,5.5,8398,0
2008-10-03,5.59,5.78,5.35,5.59,6474,0
2008-10-06,5.49,5.49,5.22,5.36,27446,0
2008-10-07,5.59,5.59,5.36,5.41,15269,0
2008-10-08,5.41,5.41,4.66,4.72,30372,0
2008-10-09,4.67,4.73,4.1,4.11,82728,0
2008-10-10,3.74,3.91,3.73,3.89,43995,0
2008-10-13,4.05,4.51,4.04,4.38,16701,0
2008-10-14,4.74,5.33,4.74,4.99,14300,0
2008-10-15,5.08,5.22,4.75,4.75,17155,0
2008-10-16,4.89,4.89,4.23,4.43,41147,0
2008-10-17,4.52,4.99,4.52,4.61,11597,0
2008-10-20,4.75,5.45,4.75,5.16,14411,0
2008-10-21,5.45,5.51,5.17,5.51,18440,0
2008-10-22,5.31,5.31,4.75,4.83,17861,0
2008-10-23,4.93,5.48,4.57,4.91,29089,0
2008-10-24,4.47,5.03,4.29,4.98,39588,0
2008-10-27,5.07,5.5,4.89,4.89,40606,0
2008-10-28,5.1,5.31,4.75,4.83,12342,0
2008-10-29,4.81,5.04,4.75,4.87,14483,0
2008-10-30,5.13,5.55,4.94,5.12,20123,0
2008-10-31,5.22,5.75,5.01,5.73,18240,0
2008-11-03,5.78,5.78,5.27,5.65,15486,0
2008-11-04,5.7,6.23,5.7,5.79,20959,0
2008-11-05,5.7,6.25,5.55,5.55,19315,0
2008-11-06,5.7,5.87,5.36,5.87,9830,0
2008-11-07,5.86,6.43,5.79,5.79,26212,0
2008-11-10,5.83,6.25,5.78,5.78,9937,0
2008-11-11,5.83,5.83,5.67,5.69,10699,0
2008-11-12,5.59,5.67,5.41,5.41,23337,0
2008-11-13,5.44,5.44,5.01,5.22,21405,0
2008-11-14,5.32,5.32,5.03,5.03,4242,0
2008-11-17,4.53,5.4,4.53,4.79,18178,0
2008-11-18,4.7,4.81,4.54,4.59,9773,0
2008-11-19,4.54,4.54,4.07,4.2,9156,0
2008-11-20,4.16,4.6,3.89,3.91,18491,0
2008-11-21,4.06,4.06,3.89,3.99,7081,0
2008-11-24,3.91,4.16,3.91,4.16,6828,0
2008-11-25,4.33,4.33,4.01,4.2,3024,0
2008-11-26,4.11,4.19,4.02,4.19,5991,0
2008-11-28,4.19,4.35,4.19,4.35,10656,0
2008-12-01,4.44,4.44,4.29,4.35,1298,0
2008-12-02,4.34,4.53,4.18,4.29,5917,0
2008-12-03,4.2,4.25,3.87,3.94,5873,0
2008-12-04,3.91,4.23,3.91,4.23,4804,0
2008-12-05,4.12,4.19,3.93,4.13,12298,0
2008-12-08,4.08,4.45,3.92,4.25,11518,0
2008-12-09,4.16,4.45,4.16,4.16,11439,0
2008-12-10,4.32,4.43,3.92,4.15,6781,0
2008-12-11,4.18,4.18,4.04,4.04,6828,0
2008-12-12,4.14,4.16,4.06,4.11,13872,0
2008-12-15,4.08,4.08,4.01,4.06,7082,0
2008-12-16,4.05,4.1,3.92,3.94,35508,0
2008-12-17,3.94,3.99,3.91,3.92,12945,0
2008-12-18,3.87,3.89,3.63,3.77,47932,0
2008-12-19,3.87,3.87,3.77,3.85,10605,0
2008-12-22,4.3,4.3,4.11,4.11,33565,0
2008-12-23,4.18,4.18,3.87,3.87,6068,0
2008-12-24,3.64,3.86,3.64,3.86,19289,0
2008-12-26,3.88,3.99,3.88,3.94,7234,0
2008-12-29,3.88,3.92,3.72,3.82,7633,0
2008-12-30,3.82,3.96,3.82,3.96,10608,0
2008-12-31,3.84,4.16,3.84,4.16,16965,0
2009-01-02,4.16,4.59,4.16,4.59,19380,0
2009-01-05,4.49,4.58,4.35,4.49,4968,0
2009-01-06,4.5,4.82,4.5,4.74,25870,0
2009-01-07,4.74,4.74,4.64,4.64,3489,0
2009-01-08,4.59,4.59,4.54,4.55,5461,0
2009-01-09,4.57,4.83,4.57,4.57,11743,0
2009-01-12,4.57,4.57,4.56,4.57,3797,0
2009-01-13,4.64,4.64,4.57,4.64,2276,0
2009-01-14,4.69,4.69,4.37,4.59,13064,0
2009-01-15,4.55,4.55,4.46,4.54,5380,0
2009-01-16,4.55,4.55,4.46,4.46,3721,0
2009-01-20,4.53,4.64,4.45,4.49,10553,0
2009-01-21,4.45,4.45,4.31,4.36,9932,0
2009-01-22,4.37,4.37,4.24,4.24,6207,0
2009-01-23,4.36,4.36,3.96,4.07,6720,0
2009-01-26,4.07,4.11,3.96,4.08,7449,0
2009-01-27,3.99,4.16,3.99,4.16,4280,0
2009-01-28,4.06,4.2,4.06,4.2,1272,0
2009-01-29,4.16,4.2,4.14,4.18,3369,0
2009-01-30,4.23,4.3,4.19,4.3,5230,0
2009-02-02,4.25,4.3,4.25,4.25,4482,0
2009-02-03,4.34,4.44,4.19,4.32,3917,0
2009-02-04,4.35,4.39,4.2,4.23,8623,0
2009-02-05,4.25,4.29,4.07,4.07,19127,0
2009-02-06,4.09,4.26,4.08,4.23,12862,0
2009-02-09,4.31,4.41,4.2,4.31,5915,0
2009-02-10,4.2,4.2,4.08,4.16,10684,0
2009-02-11,4.11,4.16,4.07,4.16,3659,0
2009-02-12,4.15,4.15,4.04,4.04,18770,0
2009-02-13,4.06,4.17,3.96,3.97,6516,0
2009-02-17,3.96,3.96,3.86,3.86,21122,0
2009-02-18,3.88,3.88,3.86,3.86,4757,0
2009-02-19,3.95,3.97,3.87,3.87,5690,0
2009-02-20,3.87,3.91,3.86,3.88,10067,0
2009-02-23,3.95,3.95,3.67,3.67,8644,0
2009-02-24,3.84,3.86,3.64,3.86,17050,0
2009-02-25,3.83,3.83,3.83,3.83,724,0
2009-02-26,3.87,3.87,3.87,3.87,6621,0
2009-02-27,3.85,4.24,3.85,4.24,15134,0
2009-03-02,4.05,4.05,3.64,3.66,7423,0
2009-03-03,3.72,3.72,3.6,3.62,34699,0
2009-03-04,3.62,3.65,3.39,3.44,7715,0
2009-03-05,3.24,3.58,3.24,3.25,7760,0
2009-03-06,3.25,3.25,3.1,3.1,9309,0
2009-03-09,3.25,3.25,3,3,32733,0
2009-03-10,3.01,3.08,3.01,3.01,15139,0
2009-03-11,3.05,3.1,2.99,3,13056,0
2009-03-12,3.04,3.04,3,3.03,5985,0
2009-03-13,3.03,3.07,2.99,2.99,13363,0
2009-03-16,3.1,3.1,3.02,3.02,24688,0
2009-03-17,3.02,3.13,3.02,3.12,18085,0
2009-03-18,3.16,3.25,3.05,3.2,15704,0
2009-03-19,3.2,3.25,3.2,3.25,4700,0
2009-03-20,3.21,3.24,3.16,3.16,6229,0
2009-03-23,3.27,3.27,3.16,3.24,6179,0
2009-03-24,3.3,3.3,3.15,3.2,9267,0
2009-03-25,3.12,3.2,3.05,3.1,23290,0
2009-03-26,3.12,3.16,3.09,3.15,19100,0
2009-03-27,3.1,3.12,3.08,3.12,2818,0
2009-03-30,3.19,3.19,3,3.01,8146,0
2009-03-31,3.05,3.05,2.85,2.85,25948,0
2009-04-01,2.85,2.85,2.73,2.75,44568,0
2009-04-02,2.81,2.81,2.41,2.58,62320,0
2009-04-03,2.53,2.6,2.45,2.58,44375,0
2009-04-06,2.63,2.63,2.49,2.55,30027,0
2009-04-07,2.5,2.5,2.25,2.25,65384,0
2009-04-08,2.26,2.39,2.1,2.1,56857,0
2009-04-09,2.16,2.28,2.16,2.28,41580,0
2009-04-13,2.33,2.4,2.3,2.32,30563,0
2009-04-14,2.32,2.35,2.27,2.3,27753,0
2009-04-15,2.28,2.32,2.28,2.28,12402,0
2009-04-16,2.28,2.32,2.26,2.27,34828,0
2009-04-17,2.27,2.29,2.24,2.24,25522,0
2009-04-20,2.24,2.29,2.2,2.2,18476,0
2009-04-21,2.19,2.19,2.15,2.15,20183,0
2009-04-22,2.15,2.2,2.15,2.2,12323,0
2009-04-23,2.16,2.25,2.16,2.24,14073,0
2009-04-24,2.25,2.48,2.25,2.4,48264,0
2009-04-27,2.4,2.43,2.4,2.4,17756,0
2009-04-28,2.37,2.38,2.33,2.33,15753,0
2009-04-29,2.33,2.4,2.33,2.4,10277,0
2009-04-30,2.4,2.44,2.34,2.4,23410,0
2009-05-01,2.4,2.4,2.36,2.36,1291,0
2009-05-04,2.4,2.49,2.4,2.42,38115,0
2009-05-05,2.45,2.46,2.41,2.46,44647,0
2009-05-06,2.48,2.55,2.44,2.46,56518,0
2009-05-07,2.46,2.46,2.42,2.42,29104,0
2009-05-08,2.5,2.5,2.45,2.46,52935,0
2009-05-11,2.46,2.46,2.45,2.46,32737,0
2009-05-12,2.46,2.46,2.45,2.45,700,0
2009-05-13,2.45,2.45,2.25,2.32,27231,0
2009-05-14,2.31,2.36,2.28,2.36,9946,0
2009-05-15,2.36,2.47,2.36,2.47,56250,0
2009-05-18,2.45,2.5,2.45,2.5,39927,0
2009-05-19,2.59,2.74,2.46,2.59,41004,0
2009-05-20,2.6,2.6,2.42,2.6,9346,0
2009-05-21,2.55,2.6,2.55,2.6,13820,0
2009-05-22,2.62,2.67,2.58,2.65,10200,0
2009-05-26,2.57,2.63,2.53,2.56,10863,0
2009-05-27,2.58,2.64,2.55,2.62,21088,0
2009-05-28,2.62,2.67,2.57,2.6,5059,0
2009-05-29,2.6,2.65,2.6,2.6,5585,0
2009-06-01,2.58,2.64,2.5,2.59,16414,0
2009-06-02,2.62,2.67,2.62,2.65,18127,0
2009-06-03,2.62,2.64,2.62,2.64,6967,0
2009-06-04,2.65,2.68,2.65,2.68,12920,0
2009-06-05,2.66,2.75,2.66,2.74,4946,0
2009-06-08,2.75,2.9,2.61,2.72,21308,0
2009-06-09,2.75,2.77,2.74,2.77,3346,0
2009-06-10,2.82,2.93,2.77,2.86,24438,0
2009-06-11,2.88,3.04,2.88,3,26317,0
2009-06-12,3.08,3.59,3.03,3.39,39846,0
2009-06-15,3.5,3.58,3.25,3.44,37097,0
2009-06-16,3.39,3.4,3.3,3.3,8013,0
2009-06-17,3.3,3.39,3.15,3.15,18835,0
2009-06-18,3.18,3.28,3.15,3.28,5585,0
2009-06-19,3.37,3.37,3.26,3.33,6170,0
2009-06-22,3.34,3.34,3.24,3.25,10216,0
2009-06-23,3.21,3.3,3.02,3.02,11752,0
2009-06-24,3.05,3.11,3.03,3.09,3200,0
2009-06-25,3.08,3.09,3.03,3.05,4498,0
2009-06-26,3.04,3.1,3.04,3.06,4530,0
2009-06-29,3.09,3.22,3.09,3.22,14500,0
2009-06-30,3.25,3.25,3.17,3.23,4000,0
2009-07-01,3.27,3.33,3.16,3.22,11000,0
2009-07-02,3.2,3.2,3.08,3.08,7600,0
2009-07-06,3.05,3.06,2.94,2.95,20450,0
2009-07-07,2.92,2.92,2.89,2.89,3895,0
2009-07-08,2.89,2.89,2.8,2.8,3179,0
2009-07-09,2.87,2.92,2.85,2.91,2682,0
2009-07-10,2.9,2.91,2.82,2.85,9315,0
2009-07-13,2.79,2.82,2.78,2.81,6062,0
2009-07-14,2.81,2.81,2.72,2.79,10042,0
2009-07-15,2.79,2.86,2.79,2.85,7859,0
2009-07-16,2.9,2.99,2.88,2.9,13000,0
2009-07-17,2.86,2.89,2.76,2.89,12696,0
2009-07-20,2.88,2.94,2.88,2.94,4511,0
2009-07-21,2.94,3.04,2.94,3.04,13566,0
2009-07-22,2.99,3.1,2.99,3.1,11750,0
2009-07-23,3.1,3.27,3.1,3.22,19425,0
2009-07-24,3.22,3.29,3.22,3.26,5782,0
2009-07-27,3.3,3.3,3.27,3.27,12057,0
2009-07-28,3.28,3.28,3.06,3.1,7624,0
2009-07-29,3.12,3.25,3.1,3.13,6476,0
2009-07-30,3.11,3.36,3.11,3.23,15754,0
2009-07-31,3.26,3.29,3.2,3.2,4619,0
2009-08-03,3.15,3.36,3.15,3.35,29694,0
2009-08-04,3.3,3.35,3.28,3.35,23602,0
2009-08-05,3.33,3.33,3.27,3.29,14156,0
2009-08-06,3.29,3.31,3.22,3.25,25079,0
2009-08-07,3.3,3.33,3.22,3.22,13091,0
2009-08-10,3.33,3.34,3.26,3.33,13200,0
2009-08-11,3.34,3.34,3.25,3.32,7637,0
2009-08-12,3.27,3.35,3.24,3.31,20095,0
2009-08-13,3.35,3.48,3.34,3.38,19185,0
2009-08-14,3.43,3.43,3.26,3.4,8889,0
2009-08-17,3.31,3.35,3.25,3.3,9548,0
2009-08-18,3.35,3.38,3.35,3.35,5256,0
2009-08-19,3.35,3.35,3.25,3.33,16435,0
2009-08-20,3.3,3.3,3.24,3.27,14300,0
2009-08-21,3.25,3.37,3.24,3.29,5356,0
2009-08-24,3.3,3.35,3.25,3.25,17660,0
2009-08-25,3.27,3.29,3.25,3.26,18469,0
2009-08-26,3.29,3.29,3.27,3.29,3450,0
2009-08-27,3.25,3.27,3.25,3.27,7066,0
2009-08-28,3.26,3.36,3.26,3.3,25946,0
2009-08-31,3.21,3.3,3.21,3.28,5284,0
2009-09-01,3.26,3.26,3.23,3.25,10422,0
2009-09-02,3.2,3.22,3.2,3.21,5606,0
2009-09-03,3.21,3.21,3.17,3.2,11386,0
2009-09-04,3.2,3.2,3.18,3.18,12967,0
2009-09-08,3.2,3.23,3.18,3.2,11471,0
2009-09-09,3.22,3.27,3.22,3.25,13606,0
2009-09-10,3.29,3.34,3.26,3.33,8879,0
2009-09-11,3.38,3.38,3.26,3.3,10868,0
2009-09-14,3.26,3.29,3.25,3.29,19059,0
2009-09-15,3.35,3.38,3.31,3.31,7027,0
2009-09-16,3.33,3.34,3.29,3.3,24780,0
2009-09-17,3.27,3.33,3.19,3.33,10574,0
2009-09-18,3.31,3.36,3.28,3.32,8247,0
2009-09-21,3.3,3.32,3.27,3.27,21598,0
2009-09-22,3.26,3.29,3.25,3.27,5000,0
2009-09-23,3.28,3.29,3.25,3.25,12800,0
2009-09-24,3.25,3.28,3.24,3.24,6054,0
2009-09-25,3.31,3.32,3.25,3.28,2447,0
2009-09-28,3.31,3.32,3.24,3.26,6330,0
2009-09-29,3.3,3.3,3.24,3.24,5099,0
2009-09-30,3.24,3.28,3.2,3.22,14430,0
2009-10-01,3.18,3.19,3.07,3.11,12046,0
2009-10-02,3.07,3.17,3.07,3.08,1969,0
2009-10-05,3.08,3.09,3.03,3.07,13724,0
2009-10-06,3.09,3.15,3.09,3.14,11758,0
2009-10-07,3.14,3.15,3.1,3.15,7484,0
2009-10-08,3.19,3.24,3.19,3.19,8470,0
2009-10-09,3.2,3.25,3.2,3.25,3425,0
2009-10-12,3.29,3.4,3.29,3.32,18890,0
2009-10-13,3.34,3.46,3.33,3.38,17035,0
2009-10-14,3.45,3.45,3.26,3.34,15029,0
2009-10-15,3.31,3.39,3.31,3.38,3725,0
2009-10-16,3.35,3.43,3.35,3.4,9351,0
2009-10-19,3.4,3.43,3.38,3.41,9756,0
2009-10-20,3.43,3.49,3.38,3.46,6220,0
2009-10-21,3.47,3.72,3.47,3.6,16141,0
2009-10-22,3.65,3.7,3.6,3.7,11623,0
2009-10-23,3.63,3.94,3.61,3.81,11596,0
2009-10-26,3.87,3.99,3.75,3.75,21250,0
2009-10-27,3.75,3.75,3.45,3.47,18880,0
2009-10-28,3.5,3.53,3.5,3.5,3236,0
2009-10-29,3.5,3.55,3.48,3.55,6671,0
2009-10-30,3.56,3.59,3.5,3.54,9700,0
2009-11-02,3.54,3.55,3.39,3.48,35881,0
2009-11-03,3.5,3.5,3.4,3.4,11060,0
2009-11-04,3.4,3.45,3.4,3.45,4293,0
2009-11-05,3.41,3.5,3.41,3.49,3730,0
2009-11-06,3.45,3.6,3.43,3.6,13558,0
2009-11-09,3.56,3.56,3.36,3.41,45241,0
2009-11-10,3.41,3.41,3.21,3.21,29617,0
2009-11-11,3.22,3.24,3.21,3.21,16999,0
2009-11-12,3.21,3.22,3.19,3.22,4146,0
2009-11-13,3.23,3.25,3.19,3.24,5935,0
2009-11-16,3.07,3.22,3.07,3.18,16510,0
2009-11-17,3.2,3.23,3.18,3.18,15495,0
2009-11-18,3.18,3.19,3.16,3.19,5044,0
2009-11-19,3.14,3.15,3.05,3.08,12331,0
2009-11-20,3.04,3.06,3.03,3.04,14984,0
2009-11-23,3.05,3.12,3.03,3.12,18852,0
2009-11-24,3.1,3.15,3.1,3.15,37732,0
2009-11-25,3.19,3.28,3.16,3.23,10424,0
2009-11-27,3.21,3.41,3.2,3.36,44000,0
2009-11-30,3.3,3.3,3.24,3.27,6856,0
2009-12-01,3.28,3.33,3.28,3.32,10266,0
2009-12-02,3.3,3.33,3.27,3.28,3600,0
2009-12-03,3.28,3.34,3.26,3.27,3580,0
2009-12-04,3.29,3.33,3.21,3.21,12877,0
2009-12-07,3.04,3.24,3.04,3.18,11997,0
2009-12-08,3.2,3.22,3.17,3.2,8748,0
2009-12-09,3.15,3.2,3.15,3.2,5774,0
2009-12-10,3.2,3.24,3.2,3.2,5981,0
2009-12-11,3.2,3.27,3.2,3.27,9520,0
2009-12-14,3.27,3.34,3.27,3.33,9811,0
2009-12-15,3.3,3.34,3.3,3.32,6482,0
2009-12-16,3.29,3.56,3.21,3.56,45498,0
2009-12-17,3.49,3.49,3.35,3.49,17251,0
2009-12-18,3.48,3.53,3.36,3.37,13006,0
2009-12-21,3.36,3.43,3.22,3.22,19768,0
2009-12-22,3.28,3.31,3.2,3.21,7943,0
2009-12-23,3.21,3.23,3.18,3.22,17266,0
2009-12-24,3.19,3.25,3.19,3.25,2868,0
2009-12-28,3.2,3.35,3.2,3.21,20416,0
2009-12-29,3.18,3.21,3.17,3.2,14025,0
2009-12-30,3.18,3.22,3.16,3.16,20840,0
2009-12-31,3.16,3.21,3.16,3.2,39577,0
2010-01-04,3.25,3.3,3.2,3.29,11279,0
2010-01-05,3.34,3.36,3.32,3.36,12455,0
2010-01-06,3.39,3.4,3.38,3.38,5277,0
2010-01-07,3.4,3.4,3.33,3.35,16054,0
2010-01-08,3.35,3.35,3.29,3.32,16300,0
2010-01-11,3.38,3.38,3.31,3.36,12500,0
2010-01-12,3.35,3.39,3.35,3.39,1500,0
2010-01-13,3.3,3.38,3.29,3.35,51246,0
2010-01-14,3.33,3.44,3.33,3.43,8432,0
2010-01-15,3.36,3.47,3.36,3.36,13700,0
2010-01-19,3.35,3.4,3.35,3.4,3744,0
2010-01-20,3.35,3.42,3.34,3.36,8825,0
2010-01-21,3.34,3.39,3.34,3.34,17547,0
2010-01-22,3.35,3.4,3.35,3.35,8021,0
2010-01-25,3.35,3.4,3.34,3.38,9100,0
2010-01-26,3.31,3.41,3.31,3.37,15849,0
2010-01-27,3.29,3.34,3.29,3.31,66444,0
2010-01-28,3.35,3.36,3.35,3.36,7022,0
2010-01-29,3.33,3.34,3.33,3.33,9628,0
2010-02-01,3.33,3.33,3.33,3.33,2285,0
2010-02-02,3.36,3.44,3.35,3.4,18154,0
2010-02-03,3.4,3.41,3.4,3.4,2024,0
2010-02-04,3.39,3.39,3.38,3.39,5306,0
2010-02-05,3.38,3.43,3.37,3.38,7400,0
2010-02-08,3.38,3.38,3.38,3.38,4100,0
2010-02-09,3.43,3.44,3.41,3.41,3800,0
2010-02-10,3.44,3.44,3.35,3.37,14857,0
2010-02-11,3.42,3.48,3.4,3.42,18622,0
2010-02-12,3.42,3.5,3.4,3.44,16173,0
2010-02-16,3.41,3.5,3.41,3.5,17013,0
2010-02-17,3.45,3.49,3.15,3.15,99843,0
2010-02-18,3.1,3.16,2.88,2.95,71816,0
2010-02-19,2.99,3.2,2.99,3.05,71753,0
2010-02-22,3.1,3.19,3.1,3.17,52793,0
2010-02-23,3.12,3.19,3.09,3.17,58843,0
2010-02-24,3.14,3.15,3.05,3.1,33256,0
2010-02-25,3.01,3.15,3.01,3.11,39947,0
2010-02-26,3.08,3.2,3.05,3.2,43284,0
2010-03-01,3.1,3.2,3.1,3.2,32558,0
2010-03-02,3.17,3.19,2.98,2.99,16619,0
2010-03-03,3,3.01,2.93,2.96,23600,0
2010-03-04,2.93,2.96,2.83,2.9,18573,0
2010-03-05,2.88,3.1,2.88,3.02,24922,0
2010-03-08,2.97,2.97,2.89,2.9,8700,0
2010-03-09,2.86,2.99,2.86,2.91,6904,0
2010-03-10,2.96,2.98,2.84,2.88,15381,0
2010-03-11,2.85,2.85,2.81,2.83,8829,0
2010-03-12,2.82,2.82,2.66,2.66,33469,0
2010-03-15,2.61,2.73,2.61,2.67,10900,0
2010-03-16,2.68,2.88,2.61,2.88,45479,0
2010-03-17,2.86,2.92,2.79,2.85,71920,0
2010-03-18,2.87,2.87,2.86,2.86,249,0
2010-03-19,2.87,2.87,2.75,2.82,9490,0
2010-03-22,2.8,2.86,2.8,2.84,3600,0
2010-03-23,2.9,2.91,2.87,2.91,7000,0
2010-03-24,2.92,2.92,2.9,2.9,6800,0
2010-03-25,2.96,2.96,2.83,2.87,6357,0
2010-03-26,2.85,2.87,2.84,2.86,2500,0
2010-03-29,2.85,2.85,2.79,2.82,20314,0
2010-03-30,2.81,2.86,2.8,2.8,3300,0
2010-03-31,2.82,2.83,2.8,2.81,5500,0
2010-04-01,2.83,2.87,2.82,2.83,5400,0
2010-04-05,2.83,2.87,2.81,2.86,27629,0
2010-04-06,2.86,3.13,2.85,2.85,80737,0
2010-04-07,2.89,3.04,2.86,3.02,10311,0
2010-04-08,3.05,3.05,2.95,3.05,9960,0
2010-04-09,3.02,3.1,2.93,3.02,29786,0
2010-04-12,2.99,3.1,2.94,3.01,13818,0
2010-04-13,3,3.07,3,3.07,15306,0
2010-04-14,3.08,3.09,2.96,3.01,32905,0
2010-04-15,2.96,3.03,2.93,3.02,16946,0
2010-04-16,3.05,3.1,3.01,3.01,26000,0
2010-04-19,2.97,3.05,2.94,3.04,46418,0
2010-04-20,3.04,3.1,3.01,3.09,25513,0
2010-04-21,3.09,3.14,3.04,3.14,20528,0
2010-04-22,3.13,3.14,3.1,3.1,16575,0
2010-04-23,3.13,3.24,3.1,3.23,22181,0
2010-04-26,3.22,3.22,3.18,3.18,6171,0
2010-04-27,3.18,3.22,3.14,3.2,16821,0
2010-04-28,3.19,3.2,3.06,3.15,21461,0
2010-04-29,3.19,3.22,3.19,3.22,7267,0
2010-04-30,3.19,3.21,3.13,3.13,22166,0
2010-05-03,3.22,3.22,3.13,3.18,28577,0
2010-05-04,3.18,3.18,3.1,3.12,17581,0
2010-05-05,3.13,3.14,3.09,3.11,24297,0
2010-05-06,3.11,3.11,2.99,3.03,10847,0
2010-05-07,3.02,3.09,2.93,2.96,9636,0
2010-05-10,3.1,3.11,2.93,3.1,13972,0
2010-05-11,3,3.1,2.81,3.05,9511,0
2010-05-12,3.05,3.1,3.03,3.1,21610,0
2010-05-13,3.09,3.1,3.07,3.1,16300,0
2010-05-14,3.08,3.08,3.06,3.08,3918,0
2010-05-17,3.06,3.07,2.96,2.96,13386,0
2010-05-18,2.99,3.05,2.95,2.95,5426,0
2010-05-19,2.93,2.96,2.87,2.92,28230,0
2010-05-20,2.93,2.94,2.84,2.84,21626,0
2010-05-21,2.84,2.98,2.8,2.88,35543,0
2010-05-24,2.83,2.89,2.81,2.82,7638,0
2010-05-25,2.84,2.89,2.6,2.76,61549,0
2010-05-26,2.8,2.8,2.74,2.75,25820,0
2010-05-27,2.82,2.86,2.72,2.8,58150,0
2010-05-28,2.82,2.98,2.63,2.98,33160,0
2010-06-01,2.89,2.91,2.79,2.81,12549,0
2010-06-02,2.85,2.85,2.73,2.73,39680,0
2010-06-03,2.76,2.77,2.71,2.77,69431,0
2010-06-04,2.75,2.75,2.68,2.68,45400,0
2010-06-07,2.76,2.76,2.67,2.7,20319,0
2010-06-08,2.62,2.69,2.61,2.69,18465,0
2010-06-09,2.69,2.89,2.65,2.8,33263,0
2010-06-10,2.84,2.88,2.75,2.88,43944,0
2010-06-11,2.91,2.91,2.68,2.8,40240,0
2010-06-14,2.79,2.84,2.75,2.83,50023,0
2010-06-15,2.81,2.9,2.78,2.82,31201,0
2010-06-16,2.77,2.83,2.69,2.78,31116,0
2010-06-17,2.78,2.82,2.68,2.69,42633,0
2010-06-18,2.68,2.72,2.67,2.67,18249,0
2010-06-21,2.74,2.74,2.64,2.67,12596,0
2010-06-22,2.64,2.68,2.63,2.68,1250,0
2010-06-23,2.64,2.69,2.62,2.68,3154,0
2010-06-24,2.69,2.69,2.63,2.68,3109,0
2010-06-25,2.63,2.68,2.58,2.6,12948,0
2010-06-28,2.61,2.61,2.54,2.57,4700,0
2010-06-29,2.54,2.58,2.52,2.57,6200,0
2010-06-30,2.53,2.68,2.51,2.68,29742,0
2010-07-01,2.63,2.68,2.58,2.58,15637,0
2010-07-02,2.53,2.63,2.53,2.53,1718,0
2010-07-06,2.51,2.55,2.44,2.45,30487,0
2010-07-07,2.55,2.55,2.44,2.45,8401,0
2010-07-08,2.51,2.51,2.35,2.43,15591,0
2010-07-09,2.4,2.46,2.4,2.45,11817,0
2010-07-12,2.43,2.43,2.38,2.4,9355,0
2010-07-13,2.41,2.42,2.33,2.34,19811,0
2010-07-14,2.38,2.38,2.34,2.34,13467,0
2010-07-15,2.34,2.34,2.33,2.34,17100,0
2010-07-16,2.34,2.36,2.31,2.35,19773,0
2010-07-19,2.32,2.34,2.3,2.31,11588,0
2010-07-20,2.26,2.29,2.26,2.29,15827,0
2010-07-21,2.27,2.29,2.25,2.28,25466,0
2010-07-22,2.33,2.34,2.27,2.27,23216,0
2010-07-23,2.31,2.34,2.28,2.3,45012,0
2010-07-26,2.33,2.35,2.3,2.3,26051,0
2010-07-27,2.34,2.35,2.26,2.28,25752,0
2010-07-28,2.26,2.28,2.25,2.27,16815,0
2010-07-29,2.31,2.35,2.28,2.3,29033,0
2010-07-30,2.3,2.42,2.3,2.42,9849,0
2010-08-02,2.45,2.45,2.38,2.38,16691,0
2010-08-03,2.4,2.43,2.3,2.36,4110,0
2010-08-04,2.36,2.36,2.27,2.36,16568,0
2010-08-05,2.34,2.34,2.28,2.32,3766,0
2010-08-06,2.29,2.33,2.27,2.27,4500,0
2010-08-09,2.32,2.33,2.29,2.3,1609,0
2010-08-10,2.29,2.3,2.23,2.25,15007,0
2010-08-11,2.21,2.27,2.2,2.25,5262,0
2010-08-12,2.23,2.26,2.22,2.26,1500,0
2010-08-13,2.26,2.26,2.25,2.26,1600,0
2010-08-16,2.25,2.28,2.2,2.2,13880,0
2010-08-17,2.21,2.28,2.2,2.28,10147,0
2010-08-18,2.24,2.28,2.23,2.28,1621,0
2010-08-19,2.23,2.27,2.21,2.25,6144,0
2010-08-20,2.22,2.25,2.22,2.24,3400,0
2010-08-23,2.26,2.26,2.19,2.22,12327,0
2010-08-24,2.19,2.22,2.18,2.2,22761,0
2010-08-25,2.14,2.18,2.14,2.16,12628,0
2010-08-26,2.13,2.18,2.13,2.15,6200,0
2010-08-27,2.19,2.23,2.15,2.21,4943,0
2010-08-30,2.19,2.22,2.13,2.22,9614,0
2010-08-31,2.19,2.22,2.13,2.22,7245,0
2010-09-01,2.19,2.19,2.1,2.17,27150,0
2010-09-02,2.13,2.18,2.1,2.11,15163,0
2010-09-03,2.14,2.15,2.11,2.12,5987,0
2010-09-07,2.1,2.12,2.1,2.12,5700,0
2010-09-08,2.1,2.22,2.1,2.21,49673,0
2010-09-09,2.22,2.45,2.2,2.29,44806,0
2010-09-10,2.3,2.3,2.21,2.24,6544,0
2010-09-13,2.26,2.52,2.26,2.38,24794,0
2010-09-14,2.38,2.4,2.33,2.36,23966,0
2010-09-15,2.38,2.38,2.32,2.35,32900,0
2010-09-16,2.36,2.38,2.33,2.36,22340,0
2010-09-17,2.37,2.37,2.25,2.31,11102,0
2010-09-20,2.3,2.38,2.28,2.35,8575,0
2010-09-21,2.36,2.36,2.32,2.32,4300,0
2010-09-22,2.33,2.33,2.3,2.31,8302,0
2010-09-23,2.29,2.31,2.29,2.3,3722,0
2010-09-24,2.35,2.39,2.3,2.34,4200,0
2010-09-27,2.29,2.29,2.15,2.26,58680,0
2010-09-28,2.26,2.38,2.26,2.38,3301,0
2010-09-29,2.36,2.44,2.26,2.37,12959,0
2010-09-30,2.39,2.4,2.36,2.38,2879,0
2010-10-01,2.38,2.38,2.35,2.38,4781,0
2010-10-04,2.34,2.4,2.33,2.39,5267,0
2010-10-05,2.22,2.47,2.22,2.38,15597,0
2010-10-06,2.36,2.36,2.26,2.26,15744,0
2010-10-07,2.25,2.3,2.25,2.28,11028,0
2010-10-08,2.29,2.29,2.26,2.27,17485,0
2010-10-11,2.28,2.29,2.26,2.29,14549,0
2010-10-12,2.28,2.3,2.28,2.3,521,0
2010-10-13,2.33,2.33,2.26,2.26,25960,0
2010-10-14,2.26,2.3,2.22,2.3,31240,0
2010-10-15,2.33,2.33,2.21,2.28,9501,0
2010-10-18,2.28,2.28,2.27,2.28,17062,0
2010-10-19,2.25,2.27,2.25,2.27,4205,0
2010-10-20,2.3,2.3,2.3,2.3,100,0
2010-10-21,2.3,2.32,2.3,2.32,1163,0
2010-10-22,2.32,2.32,2.28,2.28,4500,0
2010-10-25,2.22,2.3,2.22,2.29,14223,0
2010-10-26,2.28,2.28,2.27,2.27,300,0
2010-10-27,2.26,2.29,2.22,2.29,9175,0
2010-10-28,2.26,2.28,2.22,2.28,2311,0
2010-10-29,2.26,2.35,2.26,2.35,16389,0
2010-11-01,2.3,2.3,2.25,2.28,9660,0
2010-11-02,2.29,2.43,2.29,2.41,115858,0
2010-11-03,2.42,2.42,2.39,2.42,22743,0
2010-11-04,2.41,2.42,2.4,2.42,34745,0
2010-11-05,2.4,2.42,2.39,2.42,36844,0
2010-11-08,2.41,2.44,2.36,2.42,40242,0
2010-11-09,2.43,2.43,2.34,2.4,8457,0
2010-11-10,2.45,2.45,2.4,2.41,16788,0
2010-11-11,2.41,2.41,2.23,2.28,47113,0
2010-11-12,2.23,2.26,2.12,2.23,12390,0
2010-11-15,2.25,2.25,2.23,2.23,10816,0
2010-11-16,2.2,2.21,2.16,2.21,12693,0
2010-11-17,2.19,2.19,2.16,2.16,16124,0
2010-11-18,2.16,2.17,2.13,2.14,9850,0
2010-11-19,2.12,2.15,2.12,2.12,17864,0
2010-11-22,2.1,2.11,2.02,2.04,57880,0
2010-11-23,2.03,2.04,2.01,2.03,14347,0
2010-11-24,2.03,2.08,2.02,2.05,42902,0
2010-11-26,2.08,2.08,2.04,2.04,6168,0
2010-11-29,2.07,2.07,2.03,2.05,17866,0
2010-11-30,2.05,2.08,2.04,2.08,11852,0
2010-12-01,2.08,2.15,2.08,2.08,15677,0
2010-12-02,2.08,2.15,2.08,2.12,20470,0
2010-12-03,2.1,2.13,2.1,2.1,4700,0
2010-12-06,2.1,2.15,2.1,2.13,15123,0
2010-12-07,2.12,2.18,2.12,2.15,13015,0
2010-12-08,2.18,2.19,2.14,2.19,77671,0
2010-12-09,2.17,2.22,2.15,2.18,100244,0
2010-12-10,2.16,2.21,2.16,2.2,4390,0
2010-12-13,2.24,2.25,2.2,2.25,34468,0
2010-12-14,2.24,2.26,2.24,2.25,19242,0
2010-12-15,2.28,2.28,2.25,2.26,7779,0
2010-12-16,2.25,2.29,2.25,2.27,26982,0
2010-12-17,2.27,2.37,2.25,2.34,41218,0
2010-12-20,2.34,2.37,2.34,2.36,19482,0
2010-12-21,2.37,2.4,2.37,2.39,34051,0
2010-12-22,2.32,2.37,2.32,2.37,9378,0
2010-12-23,2.35,2.49,2.3,2.49,174984,0
2010-12-27,2.6,2.6,2.35,2.5,26916,0
2010-12-28,2.43,2.47,2.4,2.46,5310,0
2010-12-29,2.42,2.48,2.4,2.47,22956,0
2010-12-30,2.45,2.49,2.41,2.44,18173,0
2010-12-31,2.47,2.51,2.44,2.5,50319,0
2011-01-03,2.48,2.5,2.46,2.48,8872,0
2011-01-04,2.47,2.47,2.38,2.42,15538,0
2011-01-05,2.38,2.43,2.36,2.41,9960,0
2011-01-06,2.45,2.47,2.35,2.46,53137,0
2011-01-07,2.44,2.49,2.44,2.44,28621,0
2011-01-10,2.42,2.46,2.38,2.41,18476,0
2011-01-11,2.41,2.42,2.41,2.41,12800,0
2011-01-12,2.4,2.42,2.4,2.42,5314,0
2011-01-13,2.43,2.46,2.43,2.46,11538,0
2011-01-14,2.47,2.47,2.46,2.46,971,0
2011-01-18,2.43,2.47,2.43,2.43,9414,0
2011-01-19,2.43,2.43,2.43,2.43,500,0
2011-01-20,2.42,2.42,2.42,2.42,200,0
2011-01-21,2.43,2.43,2.43,2.43,5208,0
2011-01-24,2.43,2.47,2.43,2.45,40147,0
2011-01-25,2.42,2.45,2.42,2.45,7340,0
2011-01-26,2.46,2.46,2.46,2.46,6400,0
2011-01-27,2.48,2.48,2.46,2.46,4516,0
2011-01-28,2.46,2.46,2.46,2.46,19900,0
2011-01-31,2.48,2.48,2.45,2.48,5730,0
2011-02-01,2.5,2.67,2.46,2.66,62840,0
2011-02-02,2.67,2.67,2.57,2.58,4619,0
2011-02-03,2.59,2.74,2.59,2.74,43075,0
2011-02-04,2.7,2.73,2.62,2.62,10719,0
2011-02-07,2.66,2.74,2.65,2.74,23412,0
2011-02-08,2.72,2.73,2.53,2.65,14017,0
2011-02-09,2.66,2.81,2.66,2.75,45698,0
2011-02-10,2.74,2.76,2.74,2.75,11003,0
2011-02-11,2.75,2.77,2.75,2.76,2435,0
2011-02-14,2.77,2.82,2.77,2.78,16200,0
2011-02-15,2.72,2.83,2.72,2.79,24235,0
2011-02-16,2.79,2.79,2.78,2.78,10421,0
2011-02-17,2.78,2.78,2.78,2.78,448,0
2011-02-18,2.78,2.92,2.78,2.92,16896,0
2011-02-22,2.86,2.86,2.85,2.85,595,0
2011-02-23,2.85,2.85,2.83,2.83,6100,0
2011-02-25,2.85,2.85,2.78,2.78,9009,0
2011-02-28,2.66,2.81,2.52,2.74,16218,0
2011-03-01,2.78,2.8,2.73,2.73,10400,0
2011-03-03,2.76,2.76,2.72,2.72,427,0
2011-03-04,2.73,2.73,2.61,2.63,12485,0
2011-03-07,2.67,2.67,2.56,2.56,7444,0
2011-03-08,2.54,2.68,2.54,2.61,3800,0
2011-03-09,2.65,2.67,2.6,2.66,6674,0
2011-03-10,2.61,2.72,2.61,2.69,28905,0
2011-03-11,2.59,2.64,2.55,2.62,8893,0
2011-03-14,2.57,2.59,2.57,2.57,700,0
2011-03-15,2.55,2.55,2.42,2.52,15311,0
2011-03-16,2.47,2.48,2.44,2.48,2326,0
2011-03-17,2.51,2.59,2.51,2.59,3121,0
2011-03-18,2.6,2.6,2.6,2.6,1100,0
2011-03-21,2.61,2.61,2.55,2.6,4419,0
2011-03-22,2.52,2.57,2.52,2.57,19860,0
2011-03-23,2.54,2.57,2.54,2.56,7459,0
2011-03-24,2.57,2.6,2.56,2.6,13000,0
2011-03-25,2.6,2.61,2.56,2.61,12991,0
2011-03-28,2.6,2.6,2.58,2.58,6600,0
2011-03-29,2.6,2.61,2.58,2.58,4674,0
2011-03-30,2.58,2.61,2.55,2.58,8441,0
2011-03-31,2.55,2.6,2.55,2.6,4013,0
2011-04-01,2.56,2.68,2.56,2.64,2796,0
2011-04-04,2.65,2.7,2.65,2.68,10298,0
2011-04-05,2.77,2.77,2.7,2.71,2417,0
2011-04-06,2.75,2.75,2.69,2.7,13201,0
2011-04-07,2.7,2.72,2.7,2.7,625,0
2011-04-08,2.7,2.71,2.6,2.66,13091,0
2011-04-11,2.66,2.7,2.55,2.56,33917,0
2011-04-12,2.57,2.61,2.57,2.61,3306,0
2011-04-13,2.58,2.69,2.58,2.69,3966,0
2011-04-14,2.71,2.74,2.69,2.74,1502,0
2011-04-15,2.73,2.73,2.57,2.64,5260,0
2011-04-18,2.61,2.71,2.57,2.7,9885,0
2011-04-19,2.7,2.76,2.7,2.71,5800,0
2011-04-20,2.72,2.72,2.71,2.71,400,0
2011-04-21,2.72,2.72,2.72,2.72,7300,0
2011-04-25,2.72,2.76,2.72,2.76,4403,0
2011-04-26,2.63,2.77,2.63,2.77,9128,0
2011-04-27,2.77,2.77,2.76,2.76,4828,0
2011-04-28,2.84,2.99,2.76,2.77,8021,0
2011-04-29,2.78,2.78,2.78,2.78,1000,0
2011-05-02,2.78,2.78,2.76,2.76,2145,0
2011-05-03,2.77,2.77,2.57,2.65,15336,0
2011-05-04,2.61,2.61,2.5,2.58,15402,0
2011-05-05,2.55,2.55,2.52,2.52,9503,0
2011-05-06,2.52,2.61,2.5,2.61,2933,0
2011-05-09,2.52,2.7,2.52,2.61,30492,0
2011-05-10,2.59,2.67,2.59,2.61,5200,0
2011-05-11,2.63,2.63,2.59,2.59,6071,0
2011-05-12,2.53,2.62,2.5,2.61,3925,0
2011-05-13,2.59,2.6,2.58,2.59,2934,0
2011-05-16,2.65,2.65,2.59,2.6,8060,0
2011-05-17,2.59,2.59,2.5,2.5,10600,0
2011-05-18,2.52,2.59,2.52,2.58,2109,0
2011-05-19,2.53,2.57,2.53,2.53,3600,0
2011-05-20,2.5,2.61,2.5,2.61,10754,0
2011-05-23,2.61,2.61,2.51,2.54,6254,0
2011-05-24,2.55,2.55,2.54,2.55,4588,0
2011-05-25,2.53,2.72,2.51,2.62,21115,0
2011-05-26,2.63,2.63,2.56,2.57,1005,0
2011-05-27,2.59,2.62,2.59,2.6,4348,0
2011-05-31,2.61,2.61,2.59,2.6,2245,0
2011-06-02,2.6,2.6,2.5,2.52,5189,0
2011-06-03,2.51,2.61,2.51,2.6,12961,0
2011-06-06,2.6,2.6,2.58,2.58,6400,0
2011-06-07,2.6,2.6,2.53,2.55,23704,0
2011-06-08,2.54,2.54,2.5,2.51,22945,0
2011-06-09,2.5,2.54,2.5,2.52,2400,0
2011-06-10,2.51,2.54,2.5,2.54,8400,0
2011-06-13,2.52,2.52,2.33,2.38,125981,0
2011-06-14,2.38,2.4,2.37,2.38,3128,0
2011-06-15,2.37,2.37,2.34,2.36,5106,0
2011-06-16,2.37,2.41,2.37,2.37,4798,0
2011-06-17,2.39,2.39,2.38,2.38,4113,0
2011-06-20,2.36,2.38,2.36,2.37,4722,0
2011-06-21,2.4,2.43,2.38,2.38,100545,0
2011-06-22,2.4,2.4,2.39,2.39,16000,0
2011-06-24,2.4,2.41,2.4,2.4,3945,0
2011-06-27,2.4,2.4,2.35,2.37,8222,0
2011-06-28,2.36,2.4,2.36,2.4,2617,0
2011-06-29,2.41,2.41,2.4,2.4,3605,0
2011-06-30,2.4,2.41,2.4,2.4,4357,0
2011-07-01,2.4,2.4,2.3,2.37,12468,0
2011-07-05,2.35,2.41,2.35,2.41,5881,0
2011-07-06,2.43,2.43,2.38,2.38,22019,0
2011-07-07,2.38,2.4,2.38,2.4,12819,0
2011-07-11,2.4,2.4,2.38,2.4,2360,0
2011-07-12,2.39,2.41,2.35,2.41,9470,0
2011-07-13,2.39,2.39,2.29,2.39,15533,0
2011-07-14,2.37,2.43,2.36,2.43,1631,0
2011-07-15,2.4,2.46,2.39,2.44,6754,0
2011-07-18,2.41,2.41,2.4,2.4,2252,0
2011-07-19,2.38,2.4,2.38,2.4,4387,0
2011-07-20,2.39,2.4,2.35,2.4,4122,0
2011-07-21,2.4,2.4,2.3,2.4,6914,0
2011-07-22,2.41,2.47,2.41,2.46,2524,0
2011-07-25,2.41,2.44,2.4,2.42,4801,0
2011-07-26,2.4,2.41,2.4,2.41,5652,0
2011-07-27,2.41,2.41,2.22,2.35,12989,0
2011-07-28,2.36,2.41,2.36,2.41,2413,0
2011-07-29,2.26,2.33,2.26,2.31,15394,0
2011-08-01,2.32,2.41,2.32,2.41,1786,0
2011-08-02,2.36,2.38,2.36,2.37,3133,0
2011-08-03,2.35,2.4,2.35,2.4,17727,0
2011-08-04,2.35,2.35,2.32,2.35,30209,0
2011-08-05,2.2,2.21,2.2,2.2,4032,0
2011-08-08,2.23,2.23,2.11,2.14,2279,0
2011-08-09,2.13,2.23,2.1,2.23,8762,0
2011-08-10,2.11,2.17,2.11,2.15,3877,0
2011-08-11,2.16,2.2,2.16,2.2,2500,0
2011-08-12,2.24,2.28,2.24,2.28,5800,0
2011-08-15,2.31,2.31,2.28,2.28,1571,0
2011-08-16,2.28,2.28,2.2,2.22,9519,0
2011-08-17,2.23,2.39,2.23,2.39,28570,0
2011-08-18,2.28,2.28,2.22,2.23,800,0
2011-08-19,2.24,2.25,2.1,2.2,7458,0
2011-08-22,2.2,2.2,2.13,2.15,5915,0
2011-08-23,2.2,2.22,2.14,2.22,2644,0
2011-08-24,2.24,2.24,2.24,2.24,100,0
2011-08-25,2.24,2.24,2.22,2.22,19436,0
2011-08-26,2.2,2.24,2.2,2.2,4809,0
2011-08-29,2.22,2.25,2.18,2.25,9341,0
2011-08-30,2.2,2.25,2.11,2.25,2454,0
2011-08-31,2.18,2.2,2.15,2.15,10248,0
2011-09-01,2.16,2.21,2.15,2.21,1713,0
2011-09-02,2.1,2.11,2.1,2.11,1543,0
2011-09-06,2.1,2.1,2.1,2.1,1729,0
2011-09-07,2.15,2.23,2.12,2.23,2992,0
2011-09-09,2.17,2.17,2.15,2.15,5018,0
2011-09-12,2.13,2.15,2.12,2.15,2460,0
2011-09-13,2.13,2.15,2.13,2.15,2510,0
2011-09-14,2.18,2.21,2.17,2.21,977,0
2011-09-15,2.12,2.12,2.12,2.12,274,0
2011-09-16,2.17,2.26,2.17,2.26,1490,0
2011-09-19,2.2,2.2,2.19,2.19,808,0
2011-09-20,2.12,2.2,2.1,2.16,3277,0
2011-09-21,2.15,2.15,2.02,2.11,2440,0
2011-09-22,2.11,2.18,2.11,2.12,4560,0
2011-09-23,2.06,2.09,2.02,2.02,7678,0
2011-09-26,2.02,2.03,1.87,1.94,15933,0
2011-09-27,1.94,1.96,1.86,1.94,8660,0
2011-09-28,1.94,1.95,1.93,1.93,4924,0
2011-09-29,1.91,1.92,1.9,1.92,1698,0
2011-09-30,1.85,1.9,1.85,1.88,2400,0
2011-10-03,1.94,1.95,1.87,1.9,4150,0
2011-10-04,1.85,1.96,1.82,1.82,6506,0
2011-10-05,1.87,1.9,1.83,1.83,2777,0
2011-10-06,1.83,1.93,1.8,1.93,12991,0
2011-10-07,1.95,1.95,1.9,1.95,37616,0
2011-10-10,1.92,2.37,1.79,2.1,15704,0
2011-10-11,2.34,2.35,2.14,2.3,19086,0
2011-10-12,2.3,2.3,2.04,2.25,12899,0
2011-10-13,2.23,2.4,2.16,2.32,13274,0
2011-10-14,2.4,2.4,1.98,2.18,9160,0
2011-10-17,2.21,2.22,2.12,2.17,7284,0
2011-10-18,2.14,2.2,2.12,2.2,2738,0
2011-10-19,2.2,2.24,2.2,2.24,200,0
2011-10-20,2.18,2.22,2.18,2.22,5107,0
2011-10-21,2.25,2.25,2.05,2.14,4951,0
2011-10-24,2.14,2.16,1.99,2.12,3636,0
2011-10-25,2.1,2.1,2.03,2.08,1686,0
2011-10-26,2.08,2.19,2,2.07,9663,0
2011-10-27,2.07,2.5,2.07,2.28,32594,0
2011-10-28,2.26,2.47,2.2,2.37,16856,0
2011-10-31,2.4,2.41,2.2,2.38,6016,0
2011-11-01,2.26,2.37,2.15,2.25,6458,0
2011-11-02,2.25,2.28,2.19,2.25,4311,0
2011-11-03,2.28,2.38,2.28,2.35,2800,0
2011-11-04,2.29,2.51,2.29,2.51,19800,0
2011-11-07,2.49,2.49,2.42,2.45,3206,0
2011-11-08,2.44,2.44,2.42,2.42,902,0
2011-11-09,2.35,2.35,2.25,2.25,2308,0
2011-11-10,2.33,2.33,2.24,2.28,6769,0
2011-11-11,2.26,2.61,2.26,2.34,10802,0
2011-11-14,2.34,2.36,2.25,2.27,3911,0
2011-11-15,2.27,2.28,2.21,2.26,1244,0
2011-11-16,2.24,2.24,2.23,2.24,1843,0
2011-11-17,2.2,2.2,2.13,2.19,2378,0
2011-11-18,2.19,2.21,2.18,2.21,800,0
2011-11-21,2.12,2.15,2.01,2.13,16435,0
2011-11-22,2.1,2.1,2.07,2.08,2091,0
2011-11-23,2.05,2.05,2.05,2.05,2179,0
2011-11-25,2.06,2.16,2.06,2.13,2982,0
2011-11-28,2.16,2.28,2.13,2.14,5452,0
2011-11-30,2.23,2.36,2.11,2.26,15611,0
2011-12-01,2.3,2.3,2.21,2.27,2248,0
2011-12-02,2.26,2.26,2.16,2.16,346,0
2011-12-05,2.17,2.17,2.14,2.17,6001,0
2011-12-06,2.14,2.2,2.05,2.2,14205,0
2011-12-07,2.11,2.16,2.11,2.16,700,0
2011-12-09,2.2,2.33,2.1,2.15,10957,0
2011-12-12,2.14,2.16,2.1,2.16,7145,0
2011-12-13,2.1,2.19,2.1,2.14,13249,0
2011-12-14,2.11,2.13,2.08,2.12,9348,0
2011-12-15,2.11,2.27,2.11,2.27,13548,0
2011-12-16,2.28,2.36,2.28,2.36,3162,0
2011-12-19,2.28,2.37,2.2,2.35,12768,0
2011-12-20,2.35,2.36,2.2,2.36,13087,0
2011-12-21,2.27,2.31,2.27,2.29,423,0
2011-12-22,2.28,2.28,2.24,2.24,3150,0
2011-12-23,2.23,2.34,2.22,2.23,8445,0
2011-12-27,2.21,2.21,2.08,2.09,24592,0
2011-12-28,2.1,2.1,2.08,2.08,1472,0
2011-12-29,2.08,2.1,2.06,2.08,5336,0
2011-12-30,2.09,2.25,2.02,2.24,25965,0
2012-01-03,2.15,2.25,2.12,2.17,7151,0
2012-01-04,2.17,2.18,2.17,2.18,1205,0
2012-01-05,2.15,2.19,2.12,2.18,10278,0
2012-01-06,2.16,2.19,2.16,2.19,3200,0
2012-01-09,2.16,2.18,2.1,2.12,19159,0
2012-01-10,2.13,2.15,2.08,2.08,14862,0
2012-01-11,2.09,2.09,2.07,2.07,1200,0
2012-01-12,2.06,2.06,2.01,2.04,4095,0
2012-01-13,2.05,2.05,2.03,2.04,1700,0
2012-01-17,2.07,2.1,2.06,2.07,5597,0
2012-01-18,2.06,2.07,2.06,2.07,1290,0
2012-01-19,2.08,2.11,2.06,2.06,3271,0
2012-01-20,2.06,2.06,1.96,2.04,2820,0
2012-01-23,2.02,2.03,2.02,2.03,1159,0
2012-01-24,2.03,2.03,2.03,2.03,800,0
2012-01-25,2.01,2.03,2,2.01,4670,0
2012-01-26,2.02,2.03,2.02,2.03,2116,0
2012-01-27,2.05,2.05,2.05,2.05,21651,0
2012-01-30,2.03,2.1,2.03,2.09,4130,0
2012-01-31,2.1,2.1,2.08,2.08,2515,0
2012-02-01,2.13,2.13,1.99,2.1,9086,0
2012-02-02,2.1,2.11,2.05,2.08,4676,0
2012-02-03,2.09,2.11,2.08,2.08,5519,0
2012-02-06,2.09,2.09,2.09,2.09,1242,0
2012-02-07,2.07,2.08,2.06,2.06,2243,0
2012-02-08,2.08,2.11,2.08,2.11,3794,0
2012-02-09,2.13,2.14,2.01,2.01,15356,0
2012-02-10,2,2.05,2,2.01,6198,0
2012-02-13,2.04,2.15,2.04,2.15,3954,0
2012-02-14,2.13,2.13,2.03,2.03,2413,0
2012-02-15,2.07,2.09,2.05,2.05,7204,0
2012-02-16,2.03,2.09,1.83,2.06,11876,0
2012-02-21,2.05,2.06,2.03,2.05,1958,0
2012-02-22,2.07,2.07,2.07,2.07,400,0
2012-02-23,2.05,2.09,2.05,2.09,1300,0
2012-02-24,2.07,2.07,2.07,2.07,384,0
2012-02-27,2.05,2.07,1.95,2.06,23140,0
2012-02-28,2.05,2.14,2.05,2.14,2300,0
2012-02-29,2.11,2.12,2.1,2.11,1715,0
2012-03-01,2.12,2.14,2.08,2.14,10805,0
2012-03-02,2.1,2.1,2.06,2.07,3328,0
2012-03-05,2.07,2.09,1.93,2.04,8720,0
2012-03-07,2,2.04,2,2.01,2671,0
2012-03-08,2,2,2,2,1035,0
2012-03-09,2.01,2.01,1.95,1.96,3059,0
2012-03-12,1.98,1.99,1.95,1.96,4100,0
2012-03-13,1.97,2,1.96,1.98,2398,0
2012-03-14,1.99,2,1.97,2,11010,0
2012-03-15,2.01,2.07,2.01,2.07,2816,0
2012-03-16,1.99,2.06,1.99,2.06,3671,0
2012-03-19,2.06,2.1,2.06,2.1,1300,0
2012-03-20,2.06,2.06,2.06,2.06,500,0
2012-03-21,2.08,2.08,1.96,1.96,4590,0
2012-03-22,1.98,2.04,1.98,2.02,2845,0
2012-03-23,2.03,2.1,2.03,2.08,7188,0
2012-03-26,2.07,2.07,2,2.07,925,0
2012-03-27,2.1,2.12,2.08,2.09,7000,0
2012-03-28,2.07,2.15,2.04,2.13,11919,0
2012-03-29,2.13,2.17,2.1,2.16,7358,0
2012-03-30,2.19,2.28,2.17,2.27,7775,0
2012-04-02,2.24,2.28,2.19,2.24,2157,0
2012-04-03,2.22,2.22,2.12,2.14,4968,0
2012-04-04,2.1,2.13,2.07,2.07,11696,0
2012-04-05,2.05,2.21,2.05,2.09,8169,0
2012-04-09,2.07,2.07,2.05,2.05,4700,0
2012-04-10,2.03,2.1,2.02,2.04,6780,0
2012-04-11,2.08,2.1,2,2.07,12056,0
2012-04-12,2.04,2.08,2.04,2.08,1329,0
2012-04-13,2.06,2.06,2,2.02,4993,0
2012-04-16,2.04,2.06,2.03,2.03,1493,0
2012-04-17,2.03,2.05,2.03,2.05,518,0
2012-04-18,2.03,2.03,2.02,2.02,1048,0
2012-04-19,2.04,2.04,2.02,2.02,6259,0
2012-04-20,2.02,2.07,2,2.03,13614,0
2012-04-23,2,2.04,2,2.02,10895,0
2012-04-24,2.02,2.02,2.02,2.02,1929,0
2012-04-25,2.02,2.04,2,2.04,12681,0
2012-04-26,2.01,2.05,1.98,2.01,21419,0
2012-04-27,2.01,2.1,1.96,2.1,31058,0
2012-04-30,2.09,2.18,2.09,2.18,23863,0
2012-05-01,2.17,2.17,2.14,2.14,1654,0
2012-05-02,2.15,2.15,2.03,2.04,5000,0
2012-05-03,2.03,2.04,2.01,2.03,16300,0
2012-05-04,2.01,2.01,2.01,2.01,2000,0
2012-05-07,2.02,2.09,2.02,2.07,4282,0
2012-05-08,2.05,2.05,2,2.02,11663,0
2012-05-09,2.03,2.03,2,2,6796,0
2012-05-11,2,2.03,1.99,2.02,8588,0
2012-05-14,2.01,2.01,1.98,1.98,2742,0
2012-05-15,2,2,1.98,1.98,565,0
2012-05-17,1.98,1.98,1.81,1.96,4600,0
2012-05-18,1.93,1.97,1.9,1.96,8742,0
2012-05-21,1.95,2.01,1.95,2.01,3700,0
2012-05-22,1.99,2.02,1.99,1.99,1905,0
2012-05-23,1.99,2,1.99,2,1100,0
2012-05-24,2.01,2.03,2.01,2.03,2980,0
2012-05-25,1.99,2.07,1.99,2.05,6405,0
2012-05-29,2.03,2.1,2.03,2.1,63639,0
2012-05-30,2.11,2.13,2.07,2.13,3000,0
2012-05-31,2.1,2.18,2.07,2.18,7301,0
2012-06-04,2.15,2.15,2.07,2.08,14829,0
2012-06-05,2.08,2.09,2.08,2.09,1562,0
2012-06-06,2.13,2.16,2.13,2.16,3800,0
2012-06-07,2.17,2.21,2.12,2.16,7543,0
2012-06-08,2.17,2.2,2.14,2.17,5067,0
2012-06-11,2.17,2.17,2.13,2.15,3574,0
2012-06-12,2.15,2.16,2.12,2.15,10110,0
2012-06-13,2.15,2.17,2.12,2.13,2724,0
2012-06-14,2.17,2.17,2.11,2.14,6282,0
2012-06-18,2.15,2.16,2.14,2.16,4033,0
2012-06-19,2.16,2.19,2.15,2.19,12101,0
2012-06-20,2.18,2.2,2.18,2.2,3468,0
2012-06-21,2.22,2.22,2.11,2.21,14913,0
2012-06-22,2.22,2.29,2.22,2.27,27254,0
2012-06-25,2.29,2.29,2.26,2.29,13785,0
2012-06-26,2.28,2.3,2.28,2.3,3800,0
2012-06-27,2.3,2.5,2.3,2.44,32335,0
2012-06-28,2.44,2.48,2.33,2.44,14800,0
2012-06-29,2.46,2.46,2.31,2.44,4052,0
2012-07-02,2.41,2.44,2.34,2.42,7088,0
2012-07-03,2.33,2.39,2.3,2.38,7000,0
2012-07-05,2.33,2.36,2.3,2.35,6666,0
2012-07-06,2.3,2.35,2.24,2.35,1690,0
2012-07-09,2.28,2.38,2.28,2.38,4285,0
2012-07-10,2.38,2.39,2.3,2.35,1232,0
2012-07-11,2.33,2.38,2.27,2.38,4200,0
2012-07-12,2.38,2.38,2.38,2.38,420,0
2012-07-13,2.38,2.38,2.38,2.38,400,0
2012-07-16,2.37,2.37,2.25,2.34,5700,0
2012-07-17,2.32,2.37,2.24,2.37,2816,0
2012-07-19,2.37,2.37,2.37,2.37,200,0
2012-07-20,2.32,2.35,2.28,2.34,4780,0
2012-07-23,2.31,2.31,2.27,2.27,2909,0
2012-07-24,2.3,2.34,2.28,2.3,3409,0
2012-07-25,2.3,2.35,2.3,2.35,2993,0
2012-07-26,2.35,2.39,2.31,2.37,6554,0
2012-07-27,2.38,2.4,2.26,2.4,5072,0
2012-07-30,2.27,2.4,2.25,2.4,13408,0
2012-07-31,2.4,2.46,2.29,2.46,6930,0
2012-08-01,2.44,2.44,2.31,2.42,3197,0
2012-08-02,2.26,2.26,2.12,2.23,13036,0
2012-08-03,2.23,2.33,2.22,2.32,5824,0
2012-08-06,2.28,2.33,2.28,2.33,900,0
2012-08-08,2.4,2.42,2.33,2.39,19500,0
2012-08-09,2.35,2.35,2.11,2.13,12210,0
2012-08-10,2.15,2.35,2.15,2.34,18076,0
2012-08-13,2.35,2.35,2.23,2.33,2375,0
2012-08-14,2.3,2.39,2.24,2.3,7931,0
2012-08-15,2.27,2.29,2.21,2.23,9556,0
2012-08-16,2.2,2.33,2.09,2.3,24777,0
2012-08-17,2.32,2.34,2.32,2.34,1500,0
2012-08-20,2.3,2.32,2.16,2.3,6224,0
2012-08-21,2.29,2.3,2.24,2.3,3244,0
2012-08-22,2.28,2.28,2.24,2.27,2300,0
2012-08-23,2.24,2.27,2.15,2.26,8638,0
2012-08-24,2.09,2.3,2.09,2.28,28978,0
2012-08-27,2.3,2.34,2.27,2.3,8235,0
2012-08-28,2.25,2.32,2.24,2.3,4493,0
2012-08-29,2.3,2.31,2.25,2.31,1200,0
2012-08-30,2.29,2.33,2.27,2.31,10183,0
2012-08-31,2.3,2.4,2.28,2.34,19204,0
2012-09-05,2.31,2.32,2.27,2.32,6300,0
2012-09-06,2.3,2.31,2.23,2.3,3050,0
2012-09-07,2.28,2.3,2.21,2.26,31788,0
2012-09-10,2.26,2.26,2.11,2.25,4972,0
2012-09-11,2.24,2.27,2.12,2.21,51123,0
2012-09-12,2.19,2.25,2.13,2.25,35517,0
2012-09-13,2.22,2.29,2.14,2.29,35745,0
2012-09-14,2.25,2.25,2,2.17,379079,0
2012-09-17,2.22,2.22,2.03,2.15,19700,0
2012-09-18,2.13,2.13,2.05,2.11,1379,0
2012-09-19,2.11,2.15,2.1,2.14,50846,0
2012-09-20,2.11,2.16,2.05,2.16,37396,0
2012-09-21,2.15,2.15,2.08,2.14,300,0
2012-09-24,2.13,2.23,2.06,2.17,5647,0
2012-09-25,2.15,2.19,2.1,2.19,9852,0
2012-09-26,2.19,2.19,2.1,2.18,13700,0
2012-09-27,2.16,2.17,2.05,2.17,109450,0
2012-09-28,2.14,2.19,2.05,2.19,88711,0
2012-10-01,2.16,2.16,2.04,2.06,117102,0
2012-10-02,2.05,2.11,2.05,2.08,63417,0
2012-10-03,2.07,2.12,2.05,2.12,51400,0
2012-10-04,2.15,2.18,2.09,2.13,7445,0
2012-10-05,2.13,2.13,2.12,2.13,2000,0
2012-10-08,2.09,2.13,2.06,2.13,2743,0
2012-10-09,2.09,2.11,2.06,2.07,4503,0
2012-10-10,2.09,2.11,2.07,2.11,1761,0
2012-10-11,2.09,2.11,2.08,2.1,400,0
2012-10-12,2.06,2.11,2.02,2.05,4890,0
2012-10-15,2.07,2.43,2.07,2.33,246882,0
2012-10-16,2.38,2.42,2.32,2.37,131443,0
2012-10-17,2.39,2.48,2.36,2.42,26234,0
2012-10-18,2.44,2.46,2.36,2.44,8951,0
2012-10-19,2.45,2.45,2.35,2.39,6500,0
2012-10-22,2.37,2.44,2.37,2.44,2510,0
2012-10-23,2.42,2.46,2.38,2.45,11167,0
2012-10-24,2.45,2.45,2.45,2.45,500,0
2012-10-25,2.45,2.45,2.39,2.44,1944,0
2012-10-26,2.41,2.44,2.35,2.43,8101,0
2012-10-31,2.43,2.46,2.34,2.46,8220,0
2012-11-01,2.45,2.45,2.33,2.43,6700,0
2012-11-02,2.38,2.43,2.35,2.41,10022,0
2012-11-05,2.33,2.38,2.18,2.38,6353,0
2012-11-06,2.36,2.36,2.36,2.36,253,0
2012-11-07,2.23,2.33,2.23,2.33,1910,0
2012-11-08,2.35,2.38,2.3,2.34,1475,0
2012-11-09,2.34,2.34,2.29,2.3,20747,0
2012-11-12,2.26,2.41,2.26,2.41,1410,0
2012-11-13,2.37,2.4,2.34,2.36,1387,0
2012-11-14,2.39,2.39,2.21,2.25,6201,0
2012-11-15,2.22,2.44,2.22,2.4,4686,0
2012-11-16,2.36,2.42,2.31,2.31,2900,0
2012-11-19,2.31,2.41,2.31,2.38,2124,0
2012-11-20,2.31,2.4,2.31,2.4,3309,0
2012-11-21,2.38,2.4,2.37,2.4,500,0
2012-11-23,2.39,2.43,2.39,2.43,600,0
2012-11-26,2.39,2.43,2.31,2.42,3410,0
2012-11-27,2.32,2.44,2.31,2.41,9780,0
2012-11-28,2.31,2.41,2.31,2.41,11386,0
2012-11-29,2.38,2.39,2.35,2.39,2289,0
2012-11-30,2.33,2.49,2.33,2.49,10883,0
2012-12-03,2.38,2.44,2.27,2.38,13905,0
2012-12-04,2.44,2.44,2.39,2.39,1859,0
2012-12-05,2.35,2.39,2.34,2.34,7310,0
2012-12-06,2.32,2.32,2.31,2.31,645,0
2012-12-07,2.3,2.44,2.3,2.42,113270,0
2012-12-10,2.39,2.41,2.3,2.4,13445,0
2012-12-11,2.38,2.4,2.34,2.4,1600,0
2012-12-12,2.33,2.39,2.32,2.39,12770,0
2012-12-13,2.25,2.38,2.25,2.37,9671,0
2012-12-14,2.37,2.4,2.33,2.4,1704,0
2012-12-17,2.38,2.38,2.25,2.37,12657,0
2012-12-18,2.34,2.35,2.29,2.35,5407,0
2012-12-19,2.35,2.41,2.35,2.41,4315,0
2012-12-20,2.37,2.69,2.32,2.45,1041704,0
2012-12-21,2.42,2.42,2.2,2.34,36329,0
2012-12-24,2.38,2.38,2.32,2.32,1700,0
2012-12-26,2.34,2.34,2.24,2.27,1906,0
2012-12-27,2.27,2.33,2.23,2.28,14376,0
2012-12-31,2.35,2.37,2.31,2.36,12718,0
2013-01-02,2.33,2.4,2.28,2.4,9663,0
2013-01-03,2.36,2.36,2.25,2.26,4276,0
2013-01-04,2.29,2.29,2.28,2.29,2100,0
2013-01-07,2.28,2.31,2.28,2.3,2512,0
2013-01-08,2.34,2.34,2.31,2.34,3620,0
2013-01-09,2.35,2.36,2.34,2.35,2735,0
2013-01-10,2.33,2.38,2.27,2.3,6599,0
2013-01-11,2.31,2.32,2.28,2.29,3375,0
2013-01-14,2.28,2.31,2.28,2.31,700,0
2013-01-15,2.32,2.32,2.28,2.28,2475,0
2013-01-16,2.25,2.29,2.25,2.29,6045,0
2013-01-17,2.27,2.3,2.27,2.3,682,0
2013-01-18,2.28,2.31,2.27,2.27,6911,0
2013-01-24,2.26,2.32,2.26,2.32,11295,0
2013-01-28,2.25,2.28,2.25,2.27,9260,0
2013-01-29,2.26,2.29,2.26,2.29,3984,0
2013-01-30,2.28,2.28,2.28,2.28,200,0
2013-01-31,2.26,2.26,2.25,2.25,1100,0
2013-02-01,2.26,2.26,2.11,2.2,38251,0
2013-02-04,2.17,2.2,2.17,2.2,2244,0
2013-02-05,2.16,2.19,2.15,2.17,13966,0
2013-02-06,2.19,2.21,2.15,2.18,3844,0
2013-02-07,2.14,2.17,2.12,2.16,21327,0
2013-02-08,2.14,2.14,2.14,2.14,900,0
2013-02-11,2.13,2.14,2.12,2.14,2796,0
2013-02-12,2.15,2.2,2.15,2.2,7102,0
2013-02-13,2.18,2.21,2.18,2.21,900,0
2013-02-14,2.19,2.23,2.19,2.23,5600,0
2013-02-15,2.22,2.22,2.18,2.21,927,0
2013-02-19,2.15,2.22,2.14,2.21,2900,0
2013-02-20,2.16,2.21,2.15,2.15,9431,0
2013-02-21,2.15,2.15,2.1,2.1,20900,0
2013-02-22,2.14,2.25,2.1,2.25,8191,0
2013-02-25,2.2,2.23,2.2,2.2,3040,0
2013-02-26,2.2,2.25,2.13,2.25,7602,0
2013-02-27,2.2,2.24,2.2,2.22,12754,0
2013-02-28,2.18,2.25,2.12,2.25,14658,0
2013-03-01,2.24,2.24,2.19,2.19,2157,0
2013-03-04,2.16,2.25,2.13,2.24,9780,0
2013-03-05,2.21,2.21,2.21,2.21,308,0
2013-03-06,2.17,2.18,2.17,2.18,468,0
2013-03-07,2.16,2.18,2.16,2.16,5400,0
2013-03-08,2.15,2.15,2.15,2.15,1575,0
2013-03-11,2.13,2.18,2.13,2.18,4416,0
2013-03-13,2.21,2.21,2.19,2.19,2000,0
2013-03-14,2.15,2.17,2.15,2.16,6374,0
2013-03-15,2.14,2.16,2.14,2.16,2500,0
2013-03-18,2.21,2.21,2.18,2.18,6878,0
2013-03-19,2.18,2.18,2.18,2.18,767,0
2013-03-20,2.16,2.18,2.15,2.17,8732,0
2013-03-21,2.14,2.17,2.1,2.11,8370,0
2013-03-22,2.11,2.12,2.1,2.1,3042,0
2013-03-27,2.14,2.16,2.1,2.14,1200,0
2013-03-28,2.13,2.17,2.13,2.16,5700,0
2013-04-01,2.15,2.15,2.11,2.11,3007,0
2013-04-02,2.11,2.11,2.11,2.11,209,0
2013-04-03,2.1,2.1,2.1,2.1,309,0
2013-04-04,2.1,2.1,2.1,2.1,1741,0
2013-04-05,2.1,2.14,2.1,2.1,1900,0
2013-04-08,2.13,2.13,2.11,2.13,200,0
2013-04-09,2.11,2.11,2.11,2.11,784,0
2013-04-10,2.1,2.1,2.1,2.1,2961,0
2013-04-11,2.1,2.1,2.1,2.1,801,0
2013-04-12,2.11,2.11,2.11,2.11,485,0
2013-04-15,2.11,2.11,2.11,2.11,685,0
2013-04-16,2.11,2.11,2.11,2.11,3171,0
2013-04-17,2.1,2.11,2.1,2.11,2003,0
2013-04-18,2.12,2.12,2.09,2.1,3186,0
2013-04-22,2.09,2.11,2.09,2.11,2152,0
2013-04-23,2.11,2.11,2.09,2.11,15294,0
2013-04-24,2.11,2.11,2.1,2.11,4608,0
2013-04-25,2.11,2.11,2.09,2.1,10717,0
2013-04-26,2.09,2.11,2.09,2.11,1478,0
2013-04-29,2.11,2.11,2.07,2.07,3055,0
2013-04-30,2.03,2.13,2.01,2.13,15590,0
2013-05-01,2.1,2.1,2.1,2.1,639,0
2013-05-03,2.13,2.13,2.13,2.13,10000,0
2013-05-06,2.08,2.08,2.04,2.04,529,0
2013-05-07,2.03,2.05,2.01,2.05,21900,0
2013-05-08,2.1,2.1,2.07,2.1,1609,0
2013-05-09,2.06,2.12,2.05,2.12,11745,0
2013-05-10,2.12,2.17,2.09,2.17,8241,0
2013-05-13,2.13,2.17,2.07,2.17,2900,0
2013-05-14,2.07,2.24,2.02,2.24,7015,0
2013-05-15,2.21,2.21,2.12,2.18,4977,0
2013-05-20,2.15,2.15,2.09,2.15,5675,0
2013-05-21,2.1,2.13,2.03,2.1,36339,0
2013-05-22,2.05,2.08,2.02,2.02,4991,0
2013-05-23,2.02,2.16,2.02,2.15,8042,0
2013-05-24,2.1,2.11,2.09,2.09,1200,0
2013-05-28,2.05,2.09,2.05,2.09,949,0
2013-05-29,2.11,2.11,2.05,2.05,10501,0
2013-05-30,2.07,2.12,2.07,2.12,747,0
2013-05-31,2.13,2.13,2.1,2.12,1700,0
2013-06-03,2.05,2.06,2.05,2.05,1833,0
2013-06-05,2.03,2.03,2.03,2.03,400,0
2013-06-06,2.02,2.03,2.02,2.03,1365,0
2013-06-07,2.05,2.06,2.03,2.06,1184,0
2013-06-10,2.02,2.11,2.02,2.09,2342,0
2013-06-11,2.1,2.1,2.09,2.09,3222,0
2013-06-12,2.09,2.11,2.09,2.1,747,0
2013-06-13,2.1,2.1,2.04,2.05,17933,0
2013-06-14,2.05,2.05,2.02,2.02,3161,0
2013-06-17,2.03,2.03,2,2.01,8972,0
2013-06-18,2.03,2.03,2.03,2.03,100,0
2013-06-19,2.02,2.02,2.02,2.02,322,0
2013-06-20,2.01,2.02,2,2,5200,0
2013-06-21,1.93,2,1.79,1.98,18000,0
2013-06-24,1.96,1.97,1.85,1.86,19800,0
2013-06-25,1.89,1.96,1.89,1.93,2700,0
2013-06-26,1.97,1.98,1.89,1.89,1093,0
2013-06-27,1.91,1.91,1.89,1.89,700,0
2013-06-28,1.91,1.93,1.87,1.91,1826,0
2013-07-01,1.87,1.87,1.87,1.87,1052,0
2013-07-02,1.87,1.93,1.85,1.92,22019,0
2013-07-05,1.85,2.05,1.85,1.95,750,0
2013-07-08,2,2,2,2,10000,0
2013-07-09,1.99,1.99,1.96,1.98,879,0
2013-07-11,1.97,1.98,1.94,1.95,1081,0
2013-07-15,1.94,1.94,1.93,1.94,1735,0
2013-07-16,1.93,1.93,1.91,1.91,2792,0
2013-07-17,1.9,1.9,1.73,1.88,7799,0
2013-07-18,1.85,1.92,1.82,1.82,11086,0
2013-07-19,1.8,1.85,1.76,1.85,1294,0
2013-07-22,1.87,1.91,1.84,1.9,2454,0
2013-07-23,1.88,1.97,1.88,1.97,4442,0
2013-07-25,1.97,1.99,1.97,1.99,11364,0
2013-07-26,1.83,2,1.83,2,1400,0
2013-07-29,1.98,1.98,1.97,1.97,1055,0
2013-07-30,1.91,1.95,1.85,1.95,4054,0
2013-07-31,1.96,1.97,1.89,1.89,978,0
2013-08-01,1.88,1.88,1.88,1.88,200,0
2013-08-05,1.91,1.94,1.91,1.94,8406,0
2013-08-06,1.88,1.99,1.86,1.95,2266,0
2013-08-08,1.99,1.99,1.95,1.95,505,0
2013-08-09,1.87,1.95,1.84,1.92,6568,0
2013-08-12,1.86,1.89,1.86,1.88,2034,0
2013-08-13,1.9,1.91,1.85,1.85,4996,0
2013-08-14,1.84,1.84,1.83,1.83,772,0
2013-08-15,1.83,1.83,1.83,1.83,5240,0
2013-08-16,1.85,1.87,1.85,1.85,19120,0
2013-08-19,1.85,1.89,1.85,1.89,36582,0
2013-08-20,1.85,1.94,1.85,1.94,19430,0
2013-08-22,1.97,1.97,1.97,1.97,200,0
2013-08-23,1.96,1.96,1.93,1.93,300,0
2013-08-26,1.88,1.92,1.88,1.89,760,0
2013-08-27,1.9,1.97,1.88,1.88,1505,0
2013-08-28,1.88,1.97,1.85,1.91,2394,0
2013-08-29,1.94,1.95,1.86,1.86,2156,0
2013-08-30,2.08,2.08,1.88,1.97,1900,0
2013-09-03,1.99,2.01,1.87,1.87,50783,0
2013-09-04,1.88,1.98,1.88,1.98,3325,0
2013-09-06,2.08,2.08,1.91,1.99,2186,0
2013-09-09,2.02,2.02,2.02,2.02,383,0
2013-09-10,1.99,1.99,1.95,1.99,8000,0
2013-09-11,1.96,1.96,1.96,1.96,386,0
2013-09-12,1.96,1.99,1.96,1.99,618,0
2013-09-13,1.95,1.98,1.95,1.96,1919,0
2013-09-16,1.96,1.96,1.88,1.95,4309,0
2013-09-17,1.94,1.94,1.85,1.89,5805,0
2013-09-18,1.96,1.98,1.94,1.95,1800,0
2013-09-19,1.93,1.93,1.93,1.93,154,0
2013-09-20,1.89,1.89,1.89,1.89,2010,0
2013-09-23,1.97,1.97,1.88,1.88,2668,0
2013-09-24,1.88,1.88,1.88,1.88,316,0
2013-09-25,1.85,1.85,1.85,1.85,300,0
2013-09-26,1.88,1.88,1.88,1.88,425,0
2013-09-27,1.87,1.87,1.85,1.85,818,0
2013-09-30,1.88,1.89,1.88,1.89,600,0
2013-10-01,1.9,1.9,1.86,1.87,3397,0
2013-10-02,1.86,1.86,1.86,1.86,300,0
2013-10-03,1.86,1.86,1.86,1.86,7767,0
2013-10-04,1.88,1.89,1.88,1.89,6374,0
2013-10-07,1.86,1.86,1.86,1.86,5000,0
2013-10-08,1.85,1.86,1.85,1.86,3400,0
2013-10-09,1.86,1.86,1.82,1.82,4945,0
2013-10-10,1.82,1.82,1.82,1.82,4193,0
2013-10-11,1.81,1.87,1.73,1.87,500,0
2013-10-14,1.72,1.81,1.72,1.79,3483,0
2013-10-15,1.75,1.77,1.75,1.77,1870,0
2013-10-16,1.75,1.78,1.73,1.75,5323,0
2013-10-17,1.75,1.75,1.75,1.75,10348,0
2013-10-18,1.73,1.73,1.73,1.73,1972,0
2013-10-21,1.72,1.8,1.72,1.78,13351,0
2013-10-22,1.8,1.8,1.8,1.8,218,0
2013-10-23,1.81,1.84,1.81,1.84,10300,0
2013-10-24,1.84,1.84,1.84,1.84,190,0
2013-10-25,1.87,1.88,1.85,1.87,5416,0
2013-10-28,1.89,1.89,1.89,1.89,3331,0
2013-10-29,1.9,1.9,1.9,1.9,100,0
2013-10-30,1.9,1.92,1.89,1.92,4000,0
2013-10-31,1.95,1.95,1.9,1.9,300,0
2013-11-01,1.9,1.9,1.89,1.9,2299,0
2013-11-04,1.92,1.92,1.91,1.92,3265,0
2013-11-05,1.89,1.89,1.89,1.89,100,0
2013-11-06,1.92,1.93,1.92,1.92,9088,0
2013-11-07,1.9,1.91,1.9,1.91,3800,0
2013-11-08,1.91,1.91,1.9,1.9,5100,0
2013-11-12,1.89,1.89,1.89,1.89,1418,0
2013-11-13,1.89,1.94,1.89,1.94,13166,0
2013-11-14,2.01,2.01,1.94,1.94,7000,0
2013-11-15,1.96,1.99,1.96,1.97,3600,0
2013-11-18,1.97,1.97,1.87,1.93,16330,0
2013-11-19,1.96,1.97,1.88,1.89,19282,0
2013-11-20,1.95,1.95,1.85,1.95,4535,0
2013-11-21,1.95,1.95,1.85,1.94,13769,0
2013-11-22,1.88,1.94,1.86,1.94,12268,0
2013-11-25,1.92,2,1.9,1.94,8436,0
2013-11-26,1.99,1.99,1.91,1.96,9360,0
2013-11-27,1.96,1.97,1.94,1.95,11900,0
2013-11-29,1.94,2.07,1.94,2.07,6634,0
2013-12-02,2,2.01,1.98,1.98,28671,0
2013-12-03,1.95,1.97,1.95,1.97,1078,0
2013-12-04,1.95,2.05,1.91,1.99,47830,0
2013-12-05,1.93,2.03,1.93,1.99,1100,0
2013-12-06,1.96,1.97,1.95,1.97,5850,0
2013-12-09,2,2,1.98,1.98,869,0
2013-12-10,1.99,2,1.98,1.98,12530,0
2013-12-11,1.95,2.01,1.95,2.01,2554,0
2013-12-12,1.99,2.01,1.95,2,4331,0
2013-12-13,1.95,2.02,1.92,1.95,3901,0
2013-12-16,1.99,2,1.93,1.93,14162,0
2013-12-17,1.9,1.93,1.76,1.87,20303,0
2013-12-18,1.84,1.85,1.78,1.84,12338,0
2013-12-19,1.78,1.84,1.74,1.8,888,0
2013-12-20,1.77,1.83,1.73,1.76,9606,0
2013-12-23,1.78,1.89,1.61,1.67,48426,0
2013-12-24,1.67,1.81,1.57,1.81,11706,0
2013-12-26,1.75,1.81,1.72,1.8,17730,0
2013-12-27,1.76,1.78,1.65,1.78,35544,0
2013-12-30,1.75,1.89,1.74,1.85,15877,0
2013-12-31,1.8,1.99,1.8,1.99,20038,0
2014-01-02,2.04,2.04,1.92,1.97,17615,0
2014-01-03,2,2,1.97,2,1170,0
2014-01-06,1.99,2.04,1.98,2.04,5027,0
2014-01-07,2.02,2.03,1.96,1.98,13957,0
2014-01-08,1.99,1.99,1.93,1.99,5242,0
2014-01-09,1.95,1.98,1.92,1.98,6908,0
2014-01-10,1.92,2.01,1.92,2.01,528,0
2014-01-13,1.97,1.99,1.95,1.99,3554,0
2014-01-15,2,2,1.91,1.99,3455,0
2014-01-16,1.97,1.99,1.97,1.97,3922,0
2014-01-17,1.95,1.99,1.93,1.99,705,0
2014-01-21,1.99,1.99,1.84,1.91,11665,0
2014-01-22,1.94,1.95,1.84,1.95,2203,0
2014-01-23,1.94,1.94,1.9,1.9,1403,0
2014-01-24,1.9,1.93,1.89,1.89,1681,0
2014-01-27,1.89,1.92,1.76,1.9,2396,0
2014-01-28,1.89,2,1.89,1.99,1670,0
2014-01-29,1.98,1.99,1.81,1.94,12656,0
2014-01-30,1.83,2,1.83,1.97,3711,0
2014-01-31,1.98,2.01,1.96,2.01,1856,0
2014-02-03,2.01,2.05,2,2.05,12800,0
2014-02-04,2.05,2.05,2,2.02,2200,0
2014-02-05,2,2,2,2,879,0
2014-02-07,1.93,1.97,1.93,1.97,1000,0
2014-02-10,1.92,1.92,1.92,1.92,543,0
2014-02-12,1.97,1.97,1.81,1.81,1877,0
2014-02-13,1.81,1.87,1.79,1.79,1355,0
2014-02-18,1.8,1.8,1.74,1.74,2496,0
2014-02-19,1.78,2,1.77,1.95,1063,0
2014-02-20,1.93,1.98,1.93,1.98,3411,0
2014-02-21,1.95,2.03,1.95,1.98,500,0
2014-02-24,1.93,1.99,1.89,1.98,2997,0
2014-02-25,1.89,1.98,1.89,1.98,447,0
2014-02-26,1.93,1.96,1.88,1.96,2823,0
2014-02-27,1.96,1.99,1.78,1.9,9880,0
2014-02-28,1.95,1.95,1.87,1.9,3434,0
2014-03-03,1.92,1.92,1.79,1.79,4970,0
2014-03-04,1.75,1.87,1.75,1.87,1310,0
2014-03-05,1.87,1.98,1.86,1.97,7811,0
2014-03-06,1.98,2.03,1.88,1.91,12785,0
2014-03-07,1.87,1.89,1.86,1.87,2734,0
2014-03-10,1.82,1.92,1.74,1.86,1725,0
2014-03-11,1.94,1.94,1.78,1.85,1576,0
2014-03-12,1.9,1.9,1.67,1.76,84872,0
2014-03-13,1.76,1.81,1.69,1.8,15589,0
2014-03-14,1.8,1.8,1.76,1.8,2100,0
2014-03-17,1.78,1.83,1.76,1.83,2241,0
2014-03-18,1.84,1.9,1.84,1.85,1001,0
2014-03-19,1.87,1.92,1.82,1.88,31158,0
2014-03-20,1.87,1.95,1.81,1.95,10561,0
2014-03-21,2.01,2.03,1.9,1.95,2206,0
2014-03-24,1.94,1.94,1.91,1.94,1300,0
2014-03-25,2,2,1.82,1.83,2561,0
2014-03-26,1.85,1.9,1.78,1.86,2200,0
2014-03-27,1.96,1.96,1.83,1.83,7735,0
2014-03-28,1.77,1.95,1.77,1.88,3945,0
2014-03-31,1.95,1.95,1.86,1.92,4302,0
2014-04-01,1.95,2,1.95,2,635,0
2014-04-02,1.93,2,1.92,1.98,1903,0
2014-04-03,1.99,2,1.89,1.97,3340,0
2014-04-04,1.88,1.99,1.88,1.99,14947,0
2014-04-07,1.98,1.99,1.93,1.99,8543,0
2014-04-08,1.98,1.99,1.92,1.96,35018,0
2014-04-09,1.99,2.07,1.98,2.03,16500,0
2014-04-10,2.06,2.06,2,2.06,965,0
2014-04-14,2.02,2.06,1.93,2.04,256538,0
2014-04-15,1.91,2.09,1.91,1.95,372896,0
2014-04-16,1.99,2.07,1.89,2.06,86725,0
2014-04-17,2.03,2.07,1.92,2.06,156329,0
2014-04-21,1.98,2.09,1.97,2.09,82952,0
2014-04-22,2.03,2.08,1.92,1.99,109537,0
2014-04-23,1.95,2.06,1.93,2.04,74200,0
2014-04-24,1.99,2.1,1.99,2.07,21835,0
2014-04-25,2.03,2.1,1.97,2.08,9747,0
2014-04-28,1.99,2.08,1.99,2.05,3111,0
2014-04-29,2.01,2.04,1.98,2.02,9456,0
2014-04-30,2.01,2.1,1.98,2.1,20464,0
2014-05-01,2.06,2.06,2,2.02,12180,0
2014-05-02,2.14,2.14,2.04,2.05,6814,0
2014-05-05,2.08,2.12,2.03,2.09,10635,0
2014-05-06,2.04,2.05,2.04,2.05,1100,0
2014-05-07,2.13,2.19,1.95,2.07,50478,0
2014-05-08,2.02,2.09,1.95,2.09,12600,0
2014-05-09,2.02,2.06,2.01,2.06,14200,0
2014-05-12,2.03,2.14,2.03,2.13,28872,0
2014-05-13,2.06,2.08,2.06,2.08,2099,0
2014-05-14,2.02,2.09,2,2.06,13332,0
2014-05-15,2.12,2.2,2.11,2.19,70258,0
2014-05-16,2.16,2.19,2.13,2.15,27734,0
2014-05-19,2.13,2.2,2.13,2.15,14632,0
2014-05-20,2.27,2.31,2.05,2.28,67870,0
2014-05-21,2.35,2.35,2.14,2.29,563993,0
2014-05-22,2.24,2.31,2.15,2.25,29006,0
2014-05-23,2.29,2.29,2.25,2.25,10848,0
2014-05-27,2.26,2.36,2.16,2.23,17497,0
2014-05-28,2.27,2.27,2.21,2.23,6944,0
2014-05-29,2.32,2.32,2.16,2.24,15822,0
2014-05-30,2.22,2.33,2.17,2.33,14258,0
2014-06-02,2.28,2.37,2.23,2.31,31698,0
2014-06-03,2.33,2.33,2.26,2.29,860284,0
2014-06-04,2.26,2.28,2.21,2.26,8414,0
2014-06-05,2.25,2.28,2.21,2.27,1550,0
2014-06-06,2.34,2.35,2.19,2.21,83229,0
2014-06-09,2.22,2.28,2.21,2.24,30000,0
2014-06-10,2.27,2.27,2.2,2.26,20600,0
2014-06-11,2.25,2.25,2.19,2.23,11481,0
2014-06-12,2.26,2.38,2.24,2.34,1068896,0
2014-06-13,2.33,2.35,2.25,2.28,50720,0
2014-06-16,2.32,2.37,2.24,2.28,18433,0
2014-06-17,2.36,2.36,2.27,2.27,23178,0
2014-06-18,2.28,2.36,2.28,2.3,18226,0
2014-06-19,2.3,2.37,2.3,2.37,24875,0
2014-06-20,2.39,2.48,2.35,2.48,46010,0
2014-06-23,2.46,2.51,2.41,2.44,11294,0
2014-06-24,2.44,2.45,2.31,2.38,39403,0
2014-06-25,2.47,2.47,2.3,2.33,15729,0
2014-06-26,2.52,2.52,2.41,2.46,16852,0
2014-06-27,2.47,2.48,2.41,2.45,5119,0
2014-06-30,2.42,2.48,2.39,2.48,9347,0
2014-07-01,2.45,2.52,2.35,2.45,23779,0
2014-07-02,2.41,2.46,2.41,2.46,2300,0
2014-07-03,2.4,2.48,2.26,2.46,4708,0
2014-07-07,2.45,2.48,2.31,2.47,35199,0
2014-07-08,2.44,2.48,2.4,2.45,2727,0
2014-07-09,2.5,2.5,2.39,2.41,5816,0
2014-07-10,2.42,2.44,2.38,2.44,2687,0
2014-07-11,2.38,2.43,2.38,2.43,7636,0
2014-07-14,2.36,2.42,2.36,2.42,1700,0
2014-07-15,2.47,2.47,2.3,2.44,67020,0
2014-07-16,2.41,2.43,2.36,2.43,17377,0
2014-07-17,2.35,2.44,2.35,2.44,27301,0
2014-07-18,2.4,2.4,2.33,2.4,30778,0
2014-07-21,2.4,2.4,2.31,2.39,57731,0
2014-07-22,2.4,2.4,2.36,2.4,35280,0
2014-07-23,2.38,2.4,2.33,2.37,6617,0
2014-07-24,2.37,2.4,2.32,2.4,71247,0
2014-07-25,2.46,2.46,2.46,2.46,240,0
2014-07-28,2.39,2.4,2.34,2.39,33688,0
2014-07-29,2.4,2.4,2.39,2.4,3548,0
2014-07-30,2.36,2.4,2.36,2.4,17972,0
2014-07-31,2.32,2.5,2.3,2.47,81036,0
2014-08-01,2.42,2.5,2.34,2.44,20705,0
2014-08-04,2.41,2.44,2.34,2.4,19155,0
2014-08-05,2.39,2.49,2.26,2.3,80651,0
2014-08-06,2.37,2.38,2.31,2.35,17240,0
2014-08-07,2.4,2.4,2.33,2.35,10924,0
2014-08-08,2.37,2.4,2.31,2.34,25185,0
2014-08-11,2.33,2.38,2.3,2.34,23346,0
2014-08-12,2.3,2.32,2.21,2.31,22680,0
2014-08-13,2.28,2.3,2.26,2.3,1302,0
2014-08-14,2.28,2.3,2.27,2.29,1800,0
2014-08-15,2.34,2.34,2.2,2.31,10847,0
2014-08-18,2.36,2.39,2.3,2.32,3300,0
2014-08-19,2.33,2.37,2.26,2.35,15471,0
2014-08-20,2.34,2.38,2.3,2.38,8942,0
2014-08-21,2.32,2.39,2.32,2.38,2900,0
2014-08-22,2.31,2.4,2.31,2.4,3604,0
2014-08-25,2.3,2.39,2.3,2.39,655,0
2014-08-26,2.4,2.4,2.31,2.38,26744,0
2014-08-27,2.32,2.38,2.31,2.38,4496,0
2014-08-28,2.37,2.4,2.36,2.39,5105,0
2014-08-29,2.36,2.4,2.35,2.4,3442,0
2014-09-02,2.37,2.38,2.34,2.38,2002,0
2014-09-03,2.32,2.37,2.25,2.33,13367,0
2014-09-04,2.33,2.34,2.29,2.34,5258,0
2014-09-05,2.3,2.3,2.29,2.3,3101,0
2014-09-08,2.28,2.31,2.23,2.31,20840,0
2014-09-09,2.31,2.34,2.28,2.33,11064,0
2014-09-10,2.34,2.36,2.33,2.34,3326,0
2014-09-11,2.3,2.34,2.3,2.33,3546,0
2014-09-12,2.28,2.34,2.28,2.34,2367,0
2014-09-15,2.32,2.33,2.32,2.33,1410,0
2014-09-16,2.33,2.33,2.32,2.33,1300,0
2014-09-17,2.31,2.33,2.27,2.33,2600,0
2014-09-18,2.3,2.3,2.25,2.3,5301,0
2014-09-19,2.3,2.3,2.3,2.3,617,0
2014-09-22,2.26,2.26,2.14,2.15,28556,0
2014-09-23,2.15,2.2,2.1,2.19,19876,0
2014-09-24,2.21,2.21,2.13,2.18,2463,0
2014-09-25,2.18,2.2,2.09,2.19,5367,0
2014-09-26,2.18,2.18,2.12,2.18,6766,0
2014-09-29,2.16,2.19,2.15,2.18,1878,0
2014-09-30,2.19,2.21,2.16,2.21,2900,0
2014-10-01,2.15,2.18,2.13,2.17,4451,0
2014-10-02,2.14,2.15,2.06,2.12,12602,0
2014-10-03,2.11,2.13,2.05,2.13,10950,0
2014-10-06,2.15,2.15,2.11,2.11,3320,0
2014-10-07,2.14,2.16,2.11,2.14,2145,0
2014-10-08,2.11,2.18,2.09,2.14,7449,0
2014-10-09,2.05,2.1,2.05,2.09,713,0
2014-10-10,2.05,2.09,2.01,2.08,16308,0
2014-10-13,2.07,2.08,1.94,2.08,14344,0
2014-10-14,1.95,2.08,1.95,2.03,19864,0
2014-10-15,2.01,2.01,1.91,1.99,3153,0
2014-10-16,1.93,2.07,1.93,2.05,8806,0
2014-10-17,2.05,2.08,2.01,2.08,1113,0
2014-10-20,2.05,2.09,2.04,2.09,11018,0
2014-10-21,2.08,2.16,2.08,2.11,3239,0
2014-10-22,2.06,2.14,2.06,2.12,7107,0
2014-10-23,2.1,2.16,2.07,2.14,11100,0
2014-10-24,2.15,2.16,2.05,2.16,2588,0
2014-10-27,2.16,2.17,2.09,2.16,8602,0
2014-10-28,2.17,2.17,2.14,2.16,551,0
2014-10-29,2.09,2.18,2.09,2.18,1566,0
2014-10-30,2.15,2.18,2.15,2.18,7901,0
2014-10-31,2.19,2.21,2.16,2.2,9737,0
2014-11-04,2.13,2.2,2.13,2.2,443,0
2014-11-05,2.13,2.19,2.13,2.19,1491,0
2014-11-06,2.16,2.18,2.15,2.18,2935,0
2014-11-07,2.18,2.19,2.16,2.19,1103,0
2014-11-10,2.15,2.18,2.15,2.18,549,0
2014-11-11,2.18,2.18,2.15,2.17,1111,0
2014-11-12,2.15,2.19,2.15,2.17,673,0
2014-11-13,2.1,2.19,1.9,2.15,8088,0
2014-11-14,2.15,2.19,2.11,2.19,1400,0
2014-11-17,2.05,2.18,2.05,2.18,12915,0
2014-11-18,1.93,2.17,1.93,2.17,5378,0
2014-11-19,2.1,2.18,2.1,2.14,2350,0
2014-11-20,2.14,2.19,2.02,2.16,19512,0
2014-11-21,2.18,2.18,2.09,2.17,3084,0
2014-11-24,2.11,2.17,2.1,2.17,20493,0
2014-11-25,2.13,2.18,2.11,2.16,3978,0
2014-11-26,2.17,2.17,2.12,2.16,8818,0
2014-11-28,2.16,2.2,2.16,2.2,3300,0
2014-12-01,2.18,2.18,2.09,2.1,12407,0
2014-12-02,2.15,2.15,2.08,2.13,9138,0
2014-12-03,2.12,2.14,2.12,2.14,400,0
2014-12-04,2.1,2.14,2.09,2.09,2439,0
2014-12-05,2.13,2.13,2.07,2.1,1324,0
2014-12-08,2.14,2.14,2.05,2.09,17732,0
2014-12-09,2.01,2.1,2.01,2.1,9257,0
2014-12-10,2.09,2.1,1.98,2.1,13400,0
2014-12-11,2.05,2.05,1.94,2.04,60456,0
2014-12-15,2.03,2.03,1.91,2.03,14194,0
2014-12-17,2.01,2.01,1.95,1.97,5475,0
2014-12-18,1.99,1.99,1.97,1.99,8412,0
2014-12-19,1.99,2,1.97,1.99,5579,0
2014-12-22,2.01,2.01,1.96,2.01,1694,0
2014-12-23,2,2,1.95,1.98,1547,0
2014-12-24,2,2,2,2,1189,0
2014-12-26,1.99,1.99,1.99,1.99,4400,0
2014-12-29,1.88,1.99,1.88,1.99,12007,0
2014-12-30,1.87,2.02,1.87,2.02,11034,0
2014-12-31,1.98,2.1,1.93,2.1,25823,0
2015-01-05,2.09,2.09,1.96,2.06,1850,0
2015-01-06,2,2.07,2,2.02,8010,0
2015-01-07,2,2.05,2,2.05,1108,0
2015-01-08,1.97,2.06,1.96,2.05,22594,0
2015-01-09,2.06,2.06,1.9,2.03,10618,0
2015-01-12,1.98,2.03,1.97,1.99,2421,0
2015-01-13,2.07,2.07,2,2,800,0
2015-01-14,2.05,2.05,1.9,2.01,13929,0
2015-01-15,1.97,2.03,1.9,2.03,11656,0
2015-01-20,1.98,2.03,1.98,2.02,1461,0
2015-01-22,2,2.02,2,2.02,300,0
2015-01-23,2.01,2.03,1.94,2.03,2522,0
2015-01-26,1.9,1.97,1.86,1.96,7206,0
2015-01-27,1.94,1.99,1.94,1.99,400,0
2015-01-28,1.96,1.99,1.89,1.99,5089,0
2015-01-29,1.94,2,1.86,1.98,8721,0
2015-01-30,1.95,1.98,1.85,1.97,16031,0
2015-02-03,1.96,1.97,1.9,1.96,22416,0
2015-02-04,1.92,1.95,1.9,1.95,7864,0
2015-02-05,1.95,1.95,1.9,1.95,892,0
2015-02-06,1.96,1.96,1.87,1.93,6270,0
2015-02-09,1.88,1.96,1.88,1.96,1956,0
2015-02-10,1.95,1.95,1.95,1.95,200,0
2015-02-12,1.97,1.97,1.97,1.97,100,0
2015-02-13,1.91,1.96,1.91,1.96,384,0
2015-02-17,1.93,1.95,1.84,1.92,16842,0
2015-02-18,1.95,1.95,1.88,1.95,443,0
2015-02-20,1.86,1.94,1.86,1.94,601,0
2015-02-24,1.94,1.94,1.86,1.93,3797,0
2015-02-26,1.89,1.94,1.89,1.94,7935,0
2015-02-27,1.87,1.97,1.87,1.97,7301,0
2015-03-02,1.97,1.97,1.97,1.97,100,0
2015-03-03,2.01,2.01,1.9,1.98,2300,0
2015-03-04,2.03,2.03,1.88,1.94,2500,0
2015-03-05,1.96,1.96,1.89,1.92,1000,0
2015-03-06,1.93,1.97,1.87,1.96,7300,0
2015-03-10,1.96,1.96,1.9,1.95,1500,0
2015-03-11,1.9,1.95,1.9,1.95,200,0
2015-03-12,1.92,1.92,1.92,1.92,100,0
2015-03-13,1.96,1.97,1.9,1.95,2400,0
2015-03-16,1.95,1.95,1.9,1.9,200,0
2015-03-17,1.9,1.96,1.9,1.96,300,0
2015-03-19,1.96,1.96,1.92,1.92,200,0
2015-03-20,1.92,1.96,1.91,1.96,1300,0
2015-03-23,1.91,1.95,1.9,1.94,2300,0
2015-03-24,1.94,1.94,1.94,1.94,100,0
2015-03-25,1.94,1.95,1.94,1.94,1300,0
2015-03-26,1.93,1.93,1.86,1.93,8000,0
2015-03-27,1.87,1.93,1.87,1.93,4200,0
2015-03-30,1.93,1.93,1.93,1.93,100,0
2015-03-31,1.95,1.95,1.95,1.95,204,0
2015-04-01,1.94,1.94,1.94,1.94,500,0
2015-04-06,1.92,1.95,1.92,1.95,800,0
2015-04-07,1.92,1.92,1.92,1.92,1161,0
2015-04-09,1.88,1.91,1.84,1.84,12107,0
2015-04-10,1.85,1.92,1.85,1.91,4800,0
2015-04-13,1.95,1.95,1.67,1.93,1700,0
2015-04-14,1.86,1.86,1.86,1.86,800,0
2015-04-15,1.91,1.91,1.91,1.91,405,0
2015-04-16,1.9,1.9,1.86,1.9,2500,0
2015-04-17,1.87,1.92,1.84,1.92,3500,0
2015-04-20,1.92,1.92,1.92,1.92,100,0
2015-04-22,1.93,1.93,1.9,1.92,800,0
2015-04-23,1.85,1.91,1.85,1.91,7400,0
2015-04-24,1.88,1.9,1.88,1.9,5217,0
2015-04-27,1.95,1.95,1.88,1.92,1800,0
2015-04-28,1.94,1.94,1.92,1.92,200,0
2015-04-29,1.86,1.95,1.86,1.95,800,0
2015-04-30,1.94,1.96,1.84,1.94,7200,0
2015-05-01,1.91,1.96,1.91,1.96,1300,0
2015-05-04,1.87,1.95,1.87,1.94,1100,0
2015-05-05,1.86,1.95,1.86,1.95,3500,0
2015-05-06,1.86,1.95,1.86,1.95,1125,0
2015-05-07,1.95,1.95,1.83,1.95,5361,0
2015-05-08,1.95,1.95,1.91,1.95,3600,0
2015-05-11,1.95,1.95,1.85,1.95,4700,0
2015-05-12,1.95,1.95,1.91,1.95,400,0
2015-05-13,1.95,1.95,1.91,1.95,2400,0
2015-05-14,1.96,1.96,1.9,1.93,7900,0
2015-05-15,1.85,1.97,1.84,1.97,2772,0
2015-05-18,1.87,1.95,1.87,1.95,3400,0
2015-05-19,1.86,1.94,1.79,1.94,6032,0
2015-05-21,1.87,1.94,1.75,1.93,13100,0
2015-05-28,1.9,1.92,1.9,1.92,2698,0
2015-05-29,1.92,1.97,1.9,1.96,8100,0
2015-06-01,1.95,1.96,1.83,1.96,12499,0
2015-06-02,1.94,1.95,1.94,1.95,7242,0
2015-06-03,1.95,1.97,1.89,1.94,5000,0
2015-06-04,1.94,1.94,1.94,1.94,100,0
2015-06-05,1.95,1.95,1.95,1.95,100,0
2015-06-08,1.86,1.96,1.86,1.96,2500,0
2015-06-09,1.93,1.93,1.88,1.88,604,0
2015-06-10,1.93,1.93,1.89,1.92,900,0
2015-06-11,1.93,1.93,1.89,1.93,614,0
2015-06-12,1.89,1.89,1.89,1.89,100,0
2015-06-15,1.89,1.93,1.89,1.93,1400,0
2015-06-16,1.88,1.91,1.81,1.91,1700,0
2015-06-17,1.9,1.9,1.85,1.89,17600,0
2015-06-18,1.89,1.89,1.83,1.85,19200,0
2015-06-19,1.83,1.86,1.82,1.86,16100,0
2015-06-22,1.87,1.88,1.87,1.88,400,0
2015-06-23,1.91,1.91,1.91,1.91,397,0
2015-06-24,1.92,1.92,1.83,1.88,1100,0
2015-06-25,1.83,1.87,1.8,1.84,17100,0
2015-06-26,1.91,1.91,1.82,1.85,500,0
2015-06-29,1.77,1.92,1.77,1.92,2100,0
2015-06-30,1.8,1.93,1.8,1.9,3443,0
2015-07-01,1.81,1.86,1.8,1.84,5000,0
2015-07-02,1.92,1.92,1.92,1.92,200,0
2015-07-06,1.85,1.9,1.82,1.89,3300,0
2015-07-07,1.85,1.85,1.85,1.85,100,0
2015-07-08,1.87,1.87,1.75,1.85,1400,0
2015-07-09,1.9,1.9,1.86,1.86,300,0
2015-07-10,1.78,1.78,1.78,1.78,700,0
2015-07-13,1.85,1.9,1.84,1.84,1300,0
2015-07-14,1.8,1.8,1.8,1.8,100,0
2015-07-15,1.86,1.86,1.8,1.8,200,0
2015-07-16,1.84,1.84,1.8,1.8,1300,0
2015-07-17,1.85,1.86,1.77,1.86,1100,0
2015-07-20,1.84,1.9,1.73,1.77,105700,0
2015-07-21,1.85,1.85,1.73,1.79,15900,0
2015-07-22,1.82,1.87,1.79,1.85,700,0
2015-07-23,1.9,1.9,1.75,1.78,2500,0
2015-07-24,1.78,1.87,1.78,1.82,15900,0
2015-07-27,1.87,1.87,1.76,1.83,1200,0
2015-07-28,1.77,1.86,1.76,1.86,2200,0
2015-07-29,1.86,1.86,1.85,1.85,1100,0
2015-07-30,1.88,1.88,1.79,1.79,200,0
2015-07-31,1.87,1.89,1.77,1.88,12600,0
2015-08-03,1.82,1.82,1.81,1.81,1200,0
2015-08-04,1.77,1.8,1.68,1.77,5500,0
2015-08-05,1.8,1.8,1.75,1.8,300,0
2015-08-06,1.75,1.8,1.74,1.77,1602,0
2015-08-07,1.76,1.76,1.74,1.76,7600,0
2015-08-10,1.8,1.93,1.55,1.72,31800,0
2015-08-11,1.7,1.71,1.61,1.71,1603,0
2015-08-12,1.71,1.71,1.71,1.71,100,0
2015-08-13,1.67,1.77,1.66,1.71,7300,0
2015-08-14,1.76,1.76,1.76,1.76,100,0
2015-08-17,1.76,1.76,1.76,1.76,100,0
2015-08-18,1.77,1.78,1.76,1.78,1000,0
2015-08-19,1.83,1.85,1.77,1.79,7200,0
2015-08-20,1.82,1.82,1.77,1.81,700,0
2015-08-21,1.81,1.81,1.81,1.81,100,0
2015-08-24,1.82,1.82,1.72,1.81,4301,0
2015-08-25,1.77,1.82,1.66,1.75,14100,0
2015-08-26,1.75,1.8,1.73,1.77,3800,0
2015-08-27,1.71,1.79,1.66,1.78,9400,0
2015-08-28,1.8,1.8,1.8,1.8,200,0
2015-08-31,1.81,1.93,1.79,1.93,7300,0
2015-09-01,1.8,1.83,1.8,1.83,1400,0
2015-09-02,1.7,1.93,1.67,1.92,40000,0
2015-09-03,1.84,1.88,1.82,1.83,8700,0
2015-09-04,1.91,1.91,1.76,1.8,5300,0
2015-09-08,1.82,1.86,1.82,1.82,3600,0
2015-09-09,1.89,1.89,1.8,1.88,500,0
2015-09-10,1.81,1.87,1.72,1.8,17902,0
2015-09-11,1.8,1.84,1.78,1.84,2800,0
2015-09-14,1.79,1.85,1.79,1.84,500,0
2015-09-15,1.79,1.85,1.73,1.8,20100,0
2015-09-16,1.78,1.78,1.78,1.78,100,0
2015-09-17,1.73,1.78,1.7,1.78,1311,0
2015-09-18,1.78,1.78,1.68,1.73,6100,0
2015-09-21,1.77,1.77,1.77,1.77,400,0
2015-09-22,1.71,1.77,1.71,1.77,700,0
2015-09-23,1.74,1.8,1.71,1.8,6953,0
2015-09-24,1.71,1.79,1.68,1.76,3866,0
2015-09-25,1.71,1.76,1.71,1.76,1300,0
2015-09-28,1.75,1.78,1.63,1.7,4787,0
2015-09-29,1.73,1.73,1.62,1.68,8000,0
2015-09-30,1.73,1.75,1.55,1.75,42300,0
2015-10-01,1.71,1.73,1.66,1.7,2900,0
2015-10-02,1.73,1.73,1.73,1.73,100,0
2015-10-05,1.71,1.73,1.7,1.72,7230,0
2015-10-06,1.7,1.7,1.7,1.7,1500,0
2015-10-08,1.73,1.73,1.69,1.71,1300,0
2015-10-09,1.69,1.69,1.57,1.68,2500,0
2015-10-12,1.69,1.72,1.69,1.69,1437,0
2015-10-13,1.67,1.7,1.56,1.56,6400,0
2015-10-14,1.61,1.64,1.58,1.62,4200,0
2015-10-15,1.64,1.7,1.6,1.69,7700,0
2015-10-16,1.72,1.72,1.7,1.72,400,0
2015-10-19,1.68,1.72,1.68,1.72,378,0
2015-10-20,1.65,1.69,1.65,1.69,408,0
2015-10-22,1.73,1.73,1.57,1.68,9300,0
2015-10-23,1.68,1.69,1.64,1.69,1400,0
2015-10-26,1.62,1.7,1.62,1.7,400,0
2015-10-27,1.67,1.69,1.67,1.69,400,0
2015-10-28,1.69,1.69,1.69,1.69,100,0
2015-10-29,1.73,1.73,1.71,1.71,3300,0
2015-10-30,1.72,1.73,1.69,1.72,3700,0
2015-11-02,1.7,1.7,1.67,1.7,6593,0
2015-11-03,1.72,1.72,1.68,1.69,300,0
2015-11-04,1.7,1.71,1.7,1.71,300,0
2015-11-05,1.64,1.71,1.62,1.67,3200,0
2015-11-06,1.66,1.66,1.66,1.66,500,0
2015-11-09,1.69,1.69,1.55,1.56,6286,0
2015-11-10,1.63,1.63,1.35,1.47,57400,0
2015-11-11,1.54,1.54,1.47,1.5,14500,0
2015-11-12,1.42,1.54,1.42,1.54,2900,0
2015-11-13,1.59,1.59,1.45,1.5,16900,0
2015-11-16,1.45,1.52,1.45,1.47,18800,0
2015-11-17,1.47,1.53,1.45,1.51,14200,0
2015-11-18,1.51,1.54,1.49,1.5,33600,0
2015-11-19,1.46,1.54,1.45,1.49,19700,0
2015-11-20,1.5,1.54,1.5,1.53,12300,0
2015-11-23,1.54,1.54,1.52,1.52,34300,0
2015-11-24,1.52,1.55,1.52,1.53,29500,0
2015-11-25,1.55,1.55,1.5,1.53,93500,0
2015-11-27,1.55,1.59,1.55,1.58,2800,0
2015-11-30,1.62,1.63,1.56,1.6,21300,0
2015-12-01,1.73,1.73,1.63,1.64,23132,0
2015-12-02,1.68,1.68,1.55,1.61,9697,0
2015-12-03,1.64,1.67,1.64,1.67,1000,0
2015-12-04,1.72,1.73,1.56,1.65,57300,0
2015-12-07,1.6,1.64,1.59,1.61,2500,0
2015-12-08,1.69,1.7,1.66,1.7,11240,0
2015-12-09,1.72,1.72,1.69,1.69,2900,0
2015-12-10,1.69,1.69,1.69,1.69,100,0
2015-12-11,1.68,1.68,1.58,1.64,22900,0
2015-12-14,1.69,1.7,1.61,1.64,2516,0
2015-12-15,1.64,1.64,1.64,1.64,100,0
2015-12-16,1.62,1.63,1.57,1.57,2900,0
2015-12-17,1.63,1.63,1.56,1.62,9700,0
2015-12-18,1.6,1.62,1.56,1.62,4100,0
2015-12-21,1.6,1.64,1.6,1.61,25600,0
2015-12-22,1.65,1.65,1.63,1.63,1100,0
2015-12-23,1.68,1.69,1.62,1.66,2400,0
2015-12-24,1.69,1.69,1.67,1.67,400,0
2015-12-28,1.68,1.74,1.55,1.71,11316,0
2015-12-29,1.78,1.78,1.69,1.73,8644,0
2015-12-30,1.76,1.76,1.6,1.75,18704,0
2015-12-31,1.67,1.8,1.65,1.79,10528,0
2016-01-04,1.74,1.78,1.72,1.74,3824,0
2016-01-05,1.79,1.79,1.75,1.75,430,0
2016-01-06,1.77,1.77,1.711,1.76,722,0
2016-01-07,1.728,1.77,1.723,1.77,334,0
2016-01-08,1.7201,1.77,1.7201,1.77,922,0
2016-01-12,1.77,1.77,1.69,1.69,1100,0
2016-01-14,1.76,1.76,1.744,1.75,494,0
2016-01-19,1.74,1.74,1.57,1.64,6100,0
2016-01-20,1.71,1.71,1.5,1.54,38626,0
2016-01-21,1.51,1.68,1.5,1.61,5653,0
2016-01-22,1.67,1.72,1.65,1.68,1678,0
2016-01-25,1.72,1.72,1.644,1.68,700,0
2016-01-26,1.71,1.71,1.65,1.67,536,0
2016-01-27,1.6101,1.7,1.61,1.66,973,0
2016-01-28,1.5965,1.67,1.5965,1.67,1185,0
2016-01-29,1.63,1.7,1.57,1.7,4633,0
2016-02-01,1.6569,1.6569,1.6569,1.6569,207,0
2016-02-02,1.69,1.69,1.56,1.63,7700,0
2016-02-03,1.62,1.62,1.62,1.62,100,0
2016-02-04,1.65,1.65,1.65,1.65,100,0
2016-02-05,1.6,1.6499,1.6,1.6499,200,0
2016-02-08,1.62,1.62,1.6,1.62,500,0
2016-02-09,1.5875,1.62,1.57,1.62,5721,0
2016-02-11,1.61,1.61,1.56,1.56,400,0
2016-02-12,1.58,1.58,1.55,1.578,1145,0
2016-02-16,1.52,1.57,1.52,1.57,2374,0
2016-02-17,1.527,1.59,1.51,1.51,5311,0
2016-02-18,1.57,1.57,1.5201,1.5201,1232,0
2016-02-19,1.56,1.56,1.5,1.51,9817,0
2016-02-22,1.52,1.52,1.52,1.52,312,0
2016-02-23,1.54,1.54,1.52,1.52,200,0
2016-02-24,1.5,1.54,1.5,1.54,10852,0
2016-02-25,1.51,1.54,1.5,1.54,2225,0
2016-02-26,1.54,1.54,1.5,1.53,4900,0
2016-02-29,1.5,1.52,1.5,1.52,200,0
2016-03-01,1.53,1.54,1.53,1.54,9100,0
2016-03-02,1.5183,1.53,1.48,1.53,4009,0
2016-03-03,1.47,1.479,1.47,1.47,1070,0
2016-03-04,1.62,1.62,1.47,1.5055,10679,0
2016-03-07,1.46,1.51,1.46,1.49,16363,0
2016-03-08,1.43,1.5,1.43,1.5,3925,0
2016-03-09,1.4201,1.499,1.4201,1.4799,16786,0
2016-03-10,1.45,1.5,1.45,1.5,2103,0
2016-03-11,1.52,1.52,1.5,1.5119,5607,0
2016-03-14,1.5,1.502,1.45,1.5,19442,0
2016-03-15,1.4999,1.4999,1.45,1.49,26520,0
2016-03-16,1.4676,1.4676,1.45,1.45,15855,0
2016-03-17,1.46,1.5,1.46,1.498,7299,0
2016-03-18,1.51,1.6,1.5061,1.54,22005,0
2016-03-21,1.52,1.58,1.4988,1.58,31866,0
2016-03-22,1.5376,1.55,1.5376,1.54,1157,0
2016-03-23,1.52,1.54,1.51,1.52,14004,0
2016-03-24,1.52,1.54,1.52,1.52,2600,0
2016-03-28,1.56,1.56,1.52,1.52,200,0
2016-03-29,1.5382,1.54,1.5203,1.5203,5950,0
2016-03-30,1.54,1.58,1.52,1.58,5100,0
2016-03-31,1.58,1.62,1.551,1.6,13606,0
2016-04-01,1.591,1.5999,1.59,1.59,10829,0
2016-04-04,1.6,1.62,1.6,1.6,7708,0
2016-04-05,1.5901,1.62,1.5901,1.6,1703,0
2016-04-06,1.62,1.65,1.618,1.618,9853,0
2016-04-07,1.632,1.632,1.62,1.62,200,0
2016-04-08,1.64,1.68,1.64,1.64,3801,0
2016-04-13,1.6153,1.628,1.6153,1.6153,2000,0
2016-04-14,1.61,1.63,1.6,1.62,21300,0
2016-04-15,1.63,1.66,1.63,1.66,13176,0
2016-04-18,1.69,1.69,1.6722,1.68,1050,0
2016-04-20,1.6664,1.7,1.6664,1.7,20467,0
2016-04-21,1.66,1.66,1.66,1.66,500,0
2016-04-22,1.7,1.7,1.66,1.68,4150,0
2016-04-25,1.6889,1.7,1.6889,1.7,452,0
2016-04-26,1.73,1.76,1.72,1.72,10001,0
2016-04-27,1.77,1.77,1.749,1.749,200,0
2016-04-28,1.8,1.83,1.7,1.7601,5457,0
2016-04-29,1.7276,1.81,1.7276,1.78,30184,0
2016-05-02,1.73,1.82,1.71,1.74,6714,0
2016-05-03,1.7999,1.8,1.7109,1.8,2328,0
2016-05-05,1.74,1.79,1.73,1.79,497,0
2016-05-06,1.74,1.74,1.6816,1.7,12200,0
2016-05-09,1.76,1.76,1.66,1.72,13925,0
2016-05-10,1.7,1.79,1.69,1.79,6687,0
2016-05-11,1.7872,1.7872,1.71,1.72,6523,0
2016-05-12,1.7101,1.77,1.7101,1.77,510,0
2016-05-13,1.7162,1.75,1.7162,1.75,480,0
2016-05-16,1.7,1.74,1.7,1.74,6100,0
2016-05-17,1.77,1.77,1.68,1.7,5800,0
2016-05-18,1.71,1.71,1.65,1.65,14859,0
2016-05-19,1.68,1.68,1.63,1.65,11978,0
2016-05-20,1.69,1.73,1.67,1.7,1399,0
2016-05-23,1.76,1.785,1.76,1.785,300,0
2016-05-24,1.85,1.85,1.8101,1.8101,1900,0
2016-05-25,1.87,1.87,1.8312,1.85,1172,0
2016-05-26,1.7201,1.81,1.7201,1.81,3072,0
2016-05-27,1.82,1.82,1.7449,1.79,4525,0
2016-05-31,1.75,1.8,1.75,1.79,3053,0
2016-06-01,1.746,1.8,1.7401,1.76,6332,0
2016-06-03,1.7601,1.7601,1.76,1.76,1325,0
2016-06-06,1.74,1.74,1.72,1.72,4550,0
2016-06-08,1.72,1.8,1.71,1.74,22237,0
2016-06-09,1.74,1.74,1.6901,1.72,1323,0
2016-06-10,1.68,1.68,1.68,1.68,443,0
2016-06-13,1.63,1.72,1.63,1.72,464,0
2016-06-14,1.692,1.7,1.63,1.68,3527,0
2016-06-15,1.72,1.72,1.65,1.68,1143,0
2016-06-16,1.71,1.71,1.697,1.697,823,0
2016-06-17,1.65,1.71,1.63,1.6572,7061,0
2016-06-22,1.59,1.67,1.59,1.67,6093,0
2016-06-24,1.61,1.635,1.61,1.61,863,0
2016-06-27,1.67,1.67,1.62,1.67,2545,0
2016-06-28,1.67,1.67,1.67,1.67,770,0
2016-06-29,1.67,1.75,1.67,1.74,3872,0
2016-06-30,1.7801,1.82,1.72,1.7801,23186,0
2016-07-01,1.73,1.73,1.7,1.7006,1748,0
2016-07-05,1.69,1.7423,1.65,1.69,3848,0
2016-07-06,1.73,1.73,1.695,1.73,500,0
2016-07-07,1.63,1.72,1.63,1.67,4234,0
2016-07-08,1.74,1.74,1.704,1.704,1718,0
2016-07-11,1.75,1.75,1.75,1.75,100,0
2016-07-13,1.72,1.76,1.72,1.76,700,0
2016-07-14,1.78,1.78,1.78,1.78,100,0
2016-07-15,1.71,1.716,1.65,1.716,5834,0
2016-07-18,1.65,1.7,1.56,1.7,3324,0
2016-07-19,1.61,1.71,1.61,1.71,509,0
2016-07-20,1.65,1.7,1.65,1.7,485,0
2016-07-21,1.66,1.6825,1.6,1.6,33667,0
2016-07-22,1.7,1.7,1.7,1.7,458,0
2016-07-25,1.71,1.71,1.71,1.71,100,0
2016-07-26,1.61,1.7,1.61,1.7,2419,0
2016-07-28,1.7,1.73,1.69,1.73,1294,0
2016-07-29,1.75,1.75,1.68,1.7,3500,0
2016-08-01,1.727,1.727,1.61,1.68,6756,0
2016-08-02,1.62,1.7,1.62,1.67,2611,0
2016-08-03,1.72,1.72,1.65,1.65,300,0
2016-08-04,1.62,1.69,1.58,1.61,7926,0
2016-08-05,1.65,1.65,1.6424,1.6499,2144,0
2016-08-08,1.64,1.65,1.64,1.6499,5200,0
2016-08-10,1.61,1.65,1.6001,1.64,2368,0
2016-08-11,1.65,1.65,1.64,1.64,1682,0
2016-08-12,1.638,1.638,1.61,1.6177,2000,0
2016-08-15,1.65,1.73,1.64,1.65,4200,0
2016-08-16,1.69,1.69,1.6301,1.66,9300,0
2016-08-17,1.7,1.7,1.66,1.67,2118,0
2016-08-18,1.72,1.72,1.69,1.69,2473,0
2016-08-19,1.7,1.714,1.695,1.695,2287,0
2016-08-22,1.7199,1.7199,1.6905,1.707,13250,0
2016-08-23,1.7,1.75,1.7,1.75,7650,0
2016-08-24,1.74,1.75,1.714,1.736,6130,0
2016-08-25,1.74,1.74,1.72,1.74,11800,0
2016-08-26,1.76,1.76,1.701,1.74,6051,0
2016-08-29,1.76,1.77,1.73,1.76,26900,0
2016-08-30,1.78,1.81,1.73,1.77,20491,0
2016-08-31,1.73,1.8,1.73,1.79,24418,0
2016-09-01,1.77,1.82,1.75,1.78,10700,0
2016-09-02,1.825,1.825,1.76,1.78,12000,0
2016-09-06,1.76,1.82,1.75,1.7868,23581,0
2016-09-07,1.77,1.78,1.76,1.78,27440,0
2016-09-08,1.76,1.78,1.75,1.78,26900,0
2016-09-09,1.76,1.77,1.7286,1.74,56071,0
2016-09-12,1.72,1.74,1.7118,1.74,17400,0
2016-09-13,1.72,1.73,1.68,1.71,16821,0
2016-09-14,1.7101,1.73,1.705,1.73,7842,0
2016-09-15,1.69,1.73,1.69,1.73,3500,0
2016-09-16,1.72,1.73,1.71,1.71,12424,0
2016-09-19,1.71,1.73,1.71,1.7198,6300,0
2016-09-20,1.7068,1.73,1.7,1.73,634,0
2016-09-21,1.73,1.74,1.71,1.74,2596,0
2016-09-22,1.7101,1.75,1.7101,1.727,4901,0
2016-09-23,1.75,1.75,1.7079,1.72,1300,0
2016-09-26,1.72,1.72,1.71,1.7174,3659,0
2016-09-27,1.74,1.74,1.72,1.73,20579,0
2016-09-28,1.72,1.8,1.72,1.78,14431,0
2016-09-29,1.81,1.8296,1.79,1.829,4503,0
2016-09-30,1.86,1.87,1.83,1.86,8150,0
2016-10-03,1.82,1.82,1.79,1.79,300,0
2016-10-04,1.81,1.84,1.78,1.78,3500,0
2016-10-05,1.81,1.84,1.78,1.81,2227,0
2016-10-06,1.8504,1.8599,1.81,1.811,2650,0
2016-10-07,1.85,1.85,1.7918,1.8301,2611,0
2016-10-10,1.87,1.87,1.8101,1.87,3502,0
2016-10-11,1.87,1.87,1.78,1.82,1480,0
2016-10-12,1.79,1.84,1.75,1.84,1287,0
2016-10-13,1.8573,1.8573,1.83,1.84,850,0
2016-10-14,1.82,1.87,1.82,1.86,692,0
2016-10-17,1.83,1.85,1.83,1.85,3750,0
2016-10-18,1.86,1.86,1.65,1.82,3800,0
2016-10-19,1.85,1.85,1.77,1.77,319,0
2016-10-20,1.86,1.86,1.84,1.84,752,0
2016-10-21,1.807,1.87,1.807,1.85,3857,0
2016-10-24,1.814,1.86,1.814,1.86,6450,0
2016-10-26,1.81,1.86,1.81,1.86,537,0
2016-10-31,1.85,1.87,1.85,1.87,4930,0
2016-11-01,1.87,1.87,1.87,1.87,100,0
2016-11-02,1.82,1.85,1.74,1.85,1828,0
2016-11-04,1.82,1.83,1.82,1.83,200,0
2016-11-07,1.81,1.86,1.8,1.8,409,0
2016-11-08,1.83,1.86,1.83,1.85,3028,0
2016-11-09,1.7501,1.85,1.7501,1.82,896,0
2016-11-10,1.86,1.86,1.84,1.86,600,0
2016-11-11,1.72,1.86,1.72,1.8402,14804,0
2016-11-14,1.86,1.87,1.84,1.87,5904,0
2016-11-15,1.88,1.95,1.86,1.9101,13374,0
2016-11-16,1.95,1.95,1.92,1.932,2770,0
2016-11-17,1.89,1.96,1.83,1.93,4592,0
2016-11-18,1.95,1.95,1.88,1.93,4283,0
2016-11-21,1.92,1.96,1.92,1.9401,3115,0
2016-11-22,1.98,1.98,1.94,1.94,1602,0
2016-11-23,1.97,1.98,1.94,1.9502,5410,0
2016-11-25,1.89,1.89,1.89,1.89,504,0
2016-11-28,1.93,1.97,1.89,1.97,4230,0
2016-11-29,1.979,1.98,1.9,1.9401,2000,0
2016-11-30,1.97,1.99,1.85,1.96,55600,0
2016-12-01,1.93,1.94,1.83,1.89,39154,0
2016-12-02,1.86,1.9251,1.86,1.905,13387,0
2016-12-05,1.9,1.94,1.8995,1.93,6489,0
2016-12-06,1.92,1.9499,1.903,1.91,8343,0
2016-12-07,1.89,1.95,1.89,1.9,14864,0
2016-12-08,1.94,1.94,1.87,1.94,19601,0
2016-12-09,1.96,1.96,1.924,1.94,2608,0
2016-12-12,1.96,1.98,1.94,1.9601,25428,0
2016-12-13,2.01,2.01,1.98,1.982,8256,0
2016-12-14,1.93,2.09,1.93,1.96,17698,0
2016-12-15,2,2.03,1.983,2.02,6262,0
2016-12-16,2.05,2.06,2.02,2.02,4871,0
2016-12-19,2.03,2.08,1.98,2.04,2718,0
2016-12-20,1.97,2.03,1.97,2,11619,0
2016-12-21,2,2.02,1.97,1.99,3911,0
2016-12-22,1.94,2.03,1.94,1.9701,6438,0
2016-12-23,2.02,2.04,1.9469,2.03,3325,0
2016-12-27,2.02,2.05,1.94,1.99,19156,0
2016-12-28,1.971,2,1.96,1.99,4671,0
2016-12-29,1.99,2,1.95,2,17544,0
2016-12-30,1.99,2.02,1.96,2.01,34133,0
2017-01-03,1.99,2.05,1.96,2.02,1635,0
2017-01-04,2.05,2.05,2.02,2.03,3300,0
2017-01-05,2.06,2.06,2.0499,2.0499,1350,0
2017-01-06,2.07,2.09,1.99,2.09,8672,0
2017-01-09,2.05,2.05,2.031,2.031,2000,0
2017-01-10,2.07,2.11,1.8901,2.01,9023,0
2017-01-11,2.029,2.16,1.9,2.09,31721,0
2017-01-12,2.0999,2.12,2.06,2.08,24612,0
2017-01-13,2.09,2.13,2.09,2.1,7550,0
2017-01-17,2.09,2.15,1.99,1.995,19042,0
2017-01-18,2.0101,2.0451,1.99,2,3400,0
2017-01-19,1.98,2.067,1.9748,2.06,18201,0
2017-01-20,2.03,2.07,2.03,2.07,500,0
2017-01-23,2.06,2.06,1.98,2.02,5020,0
2017-01-24,2,2.08,2,2.05,6141,0
2017-01-25,1.9964,2.06,1.9964,2.06,909,0
2017-01-26,1.99,2.05,1.99,2.05,607,0
2017-01-27,2.09,2.09,2.09,2.09,100,0
2017-01-30,2.05,2.1099,2.0211,2.08,3966,0
2017-01-31,2.1,2.12,2.034,2.1,5112,0
2017-02-01,2.12,2.14,2.0399,2.1,29731,0
2017-02-02,2.09,2.09,2.0703,2.0703,1100,0
2017-02-03,2.1,2.1,2.05,2.0501,1210,0
2017-02-06,2.05,2.05,2.04,2.05,1293,0
2017-02-07,2.02,2.11,1.98,2.04,39868,0
2017-02-08,2.05,2.0695,2.001,2.0695,19038,0
2017-02-09,2.05,2.07,2.025,2.031,8717,0
2017-02-10,2.02,2.06,2.0101,2.06,5206,0
2017-02-14,2.07,2.07,2.02,2.06,6341,0
2017-02-16,2.06,2.12,2.06,2.12,6400,0
2017-02-21,2.2,2.2,2.09,2.09,1417,0
2017-02-22,2.15,2.15,2.074,2.08,3595,0
2017-02-23,2,2.2,2,2.139,13308,0
2017-02-24,2.13,2.18,2.0988,2.18,4745,0
2017-02-27,2.2,2.2,2.1359,2.19,1421,0
2017-02-28,2.2,2.2,2.08,2.2,13073,0
2017-03-01,2.19,2.19,2.13,2.15,31181,0
2017-03-02,2.16,2.2,2.06,2.18,24376,0
2017-03-03,2.19,2.4,2.14,2.26,37570,0
2017-03-06,2.35,2.35,2.17,2.22,25169,0
2017-03-07,2.2,2.24,2.19,2.24,1470,0
2017-03-08,2.22,2.25,2.1784,2.25,1672,0
2017-03-09,2.25,2.25,2.1993,2.21,1018,0
2017-03-10,2.24,2.25,2.24,2.25,920,0
2017-03-13,2.1756,2.25,2.1756,2.24,1300,0
2017-03-14,2.28,2.28,2.18,2.25,3950,0
2017-03-15,2.34,2.34,2.25,2.28,7746,0
2017-03-16,2.34,2.34,2.29,2.29,5415,0
2017-03-17,2.31,2.42,2.31,2.4,51381,0
2017-03-20,2.45,2.5,2.4,2.43,64291,0
2017-03-21,2.46,2.4616,2.3592,2.43,6770,0
2017-03-22,2.3841,2.43,2.3602,2.42,11190,0
2017-03-23,2.36,2.361,2.25,2.31,13151,0
2017-03-24,2.34,2.41,2.23,2.27,7269,0
2017-03-27,2.3322,2.36,2.32,2.33,10119,0
2017-03-28,2.38,2.43,2.33,2.4224,13415,0
2017-03-29,2.41,2.5,2.4,2.42,24131,0
2017-03-30,2.42,2.46,2.35,2.46,23913,0
2017-03-31,2.46,2.49,2.46,2.49,4771,0
2017-04-03,2.49,2.49,2.4301,2.4347,5619,0
2017-04-04,2.47,2.47,2.42,2.44,479,0
2017-04-05,2.4046,2.4708,2.401,2.47,1137,0
2017-04-06,2.48,2.48,2.4547,2.47,11393,0
2017-04-07,2.49,2.49,2.38,2.43,6686,0
2017-04-10,2.47,2.48,2.37,2.37,8386,0
2017-04-11,2.4,2.41,2.4,2.41,213,0
2017-04-12,2.46,2.47,2.42,2.47,4741,0
2017-04-13,2.4617,2.48,2.4301,2.46,2250,0
2017-04-17,2.48,2.48,2.4512,2.46,1982,0
2017-04-18,2.47,2.48,2.46,2.46,4696,0
2017-04-19,2.46,2.46,2.42,2.4401,3858,0
2017-04-20,2.45,2.46,2.4046,2.44,3752,0
2017-04-21,2.42,2.46,2.42,2.46,3731,0
2017-04-24,2.46,2.46,2.42,2.46,10544,0
2017-04-25,2.46,2.65,2.46,2.62,355729,0
2017-04-26,2.67,2.72,2.5999,2.7,103852,0
2017-04-27,2.69,2.75,2.69,2.72,16487,0
2017-04-28,2.74,2.87,2.74,2.8699,61094,0
2017-05-01,2.9,3,2.9,2.97,21885,0
2017-05-02,2.95,3,2.95,2.97,8016,0
2017-05-03,2.97,2.97,2.7,2.7,20950,0
2017-05-04,2.73,2.8249,2.72,2.79,9046,0
2017-05-05,2.86,2.86,2.77,2.78,8089,0
2017-05-08,2.79,2.89,2.7385,2.75,5855,0
2017-05-09,2.74,2.86,2.74,2.84,3688,0
2017-05-10,2.85,2.86,2.73,2.79,15725,0
2017-05-11,2.77,2.8,2.77,2.78,398,0
2017-05-12,2.75,2.84,2.74,2.8,9913,0
2017-05-15,2.7401,2.8,2.7,2.8,2809,0
2017-05-16,2.78,2.85,2.78,2.85,2100,0
2017-05-17,2.85,2.89,2.79,2.8,4997,0
2017-05-18,2.82,2.88,2.7996,2.85,27651,0
2017-05-19,2.85,2.9,2.82,2.83,7950,0
2017-05-22,2.85,2.87,2.7,2.79,5076,0
2017-05-23,2.77,2.81,2.71,2.81,3572,0
2017-05-24,2.81,2.84,2.81,2.84,3478,0
2017-05-25,2.87,2.9,2.8,2.85,8179,0
2017-05-26,2.87,2.9688,2.86,2.9225,19330,0
2017-05-30,2.92,2.92,2.92,2.92,200,0
2017-05-31,2.6,2.6,2.21,2.45,118801,0
2017-06-01,2.49,2.49,2.26,2.33,41909,0
2017-06-02,2.31,2.37,2.25,2.28,23372,0
2017-06-05,2.28,2.4,2.26,2.31,13935,0
2017-06-06,2.3422,2.3422,2.32,2.32,928,0
2017-06-07,2.27,2.37,2.27,2.3,8732,0
2017-06-08,2.35,2.35,2.16,2.27,26855,0
2017-06-09,2.33,2.33,2.2903,2.32,1367,0
2017-06-12,2.34,2.34,2.26,2.29,11313,0
2017-06-13,2.3,2.32,2.287,2.3,19772,0
2017-06-14,2.28,2.34,2.27,2.27,2407,0
2017-06-15,2.29,2.29,2.27,2.27,900,0
2017-06-16,2.26,2.37,2.26,2.29,3635,0
2017-06-19,2.3,2.35,2.3,2.3,6609,0
2017-06-21,2.2601,2.35,2.21,2.31,13030,0
2017-06-22,2.28,2.28,2.1843,2.25,1844,0
2017-06-23,2.27,2.3154,2.27,2.2911,6768,0
2017-06-26,2.33,2.36,2.305,2.36,6445,0
2017-06-27,2.37,2.37,2.31,2.35,7492,0
2017-06-28,2.34,2.37,2.33,2.37,4851,0
2017-06-29,2.35,2.36,2.311,2.36,3399,0
2017-06-30,2.37,2.37,2.32,2.36,2926,0
2017-07-05,2.335,2.36,2.33,2.35,2973,0
2017-07-06,2.32,2.33,2.3,2.3,780,0
2017-07-07,2.3,2.32,2.24,2.28,4555,0
2017-07-10,2.3,2.34,2.2677,2.27,2961,0
2017-07-11,2.3,2.3,2.23,2.24,12673,0
2017-07-12,2.28,2.34,2.27,2.28,12545,0
2017-07-13,2.26,2.3,2.2431,2.25,2965,0
2017-07-14,2.2381,2.26,2.23,2.25,8026,0
2017-07-17,2.23,2.29,2.23,2.27,1620,0
2017-07-18,2.248,2.3,2.24,2.3,4700,0
2017-07-19,2.3,2.3,2.23,2.26,9100,0
2017-07-20,2.29,2.31,2.27,2.3,5650,0
2017-07-21,2.2805,2.31,2.28,2.3,581,0
2017-07-24,2.2735,2.3,2.2735,2.3,6500,0
2017-07-25,2.28,2.31,2.2701,2.3,2025,0
2017-07-26,2.27,2.31,2.23,2.31,5780,0
2017-07-27,2.31,2.31,2.27,2.3065,6006,0
2017-07-28,2.31,2.33,2.29,2.33,3756,0
2017-07-31,2.33,2.36,2.3,2.36,21255,0
2017-08-02,2.31,2.31,2.26,2.2663,2840,0
2017-08-03,2.29,2.2934,2.2534,2.26,2407,0
2017-08-04,2.2666,2.29,2.25,2.29,24319,0
2017-08-07,2.31,2.35,2.27,2.35,7901,0
2017-08-09,2.33,2.35,2.31,2.34,1950,0
2017-08-10,2.3,2.35,2.29,2.31,2700,0
2017-08-11,2.35,2.35,2.31,2.35,1985,0
2017-08-14,2.3321,2.3321,2.3321,2.3321,106,0
2017-08-15,2.35,2.35,2.29,2.35,1450,0
2017-08-16,2.35,2.35,2.2969,2.33,8512,0
2017-08-17,2.3159,2.33,2.3159,2.3295,1150,0
2017-08-18,2.35,2.35,2.35,2.35,170,0
2017-08-21,2.35,2.35,2.34,2.34,244,0
2017-08-22,2.35,2.35,2.35,2.35,100,0
2017-08-23,2.35,2.35,2.28,2.29,56741,0
2017-08-24,2.32,2.32,2.2,2.32,46889,0
2017-08-25,2.26,2.35,2.19,2.28,78205,0
2017-08-28,2.27,2.35,2.27,2.33,2767,0
2017-08-29,2.38,2.38,2.34,2.37,3410,0
2017-08-30,2.29,2.35,2.29,2.35,8312,0
2017-08-31,2.38,2.38,2.38,2.38,1111,0
2017-09-01,2.36,2.36,2.25,2.35,20122,0
2017-09-05,2.27,2.36,2.27,2.36,413,0
2017-09-06,2.36,2.36,2.3,2.35,2690,0
2017-09-07,2.31,2.34,2.27,2.34,10143,0
2017-09-08,2.35,2.35,2.35,2.35,2500,0
2017-09-11,2.3184,2.32,2.3162,2.32,1700,0
2017-09-12,2.35,2.54,2.347,2.43,20206,0
2017-09-13,2.4349,2.4349,2.4001,2.43,3825,0
2017-09-14,2.4,2.42,2.3852,2.39,25501,0
2017-09-15,2.3657,2.4,2.3657,2.39,7471,0
2017-09-18,2.3758,2.4,2.3553,2.4,9000,0
2017-09-19,2.45,2.45,2.361,2.4,45615,0
2017-09-20,2.4,2.4,2.3835,2.4,33101,0
2017-09-21,2.42,2.42,2.3852,2.399,9900,0
2017-09-25,2.3948,2.42,2.3948,2.42,400,0
2017-09-26,2.36,2.44,2.36,2.43,1200,0
2017-09-27,2.44,2.44,2.4259,2.43,2100,0
2017-09-28,2.47,2.47,2.428,2.44,401,0
2017-09-29,2.35,2.44,2.27,2.43,10673,0
2017-10-02,2.35,2.42,2.35,2.4,5000,0
2017-10-03,2.42,2.44,2.32,2.4,11871,0
2017-10-05,2.4,2.42,2.33,2.42,9215,0
2017-10-06,2.41,2.41,2.3501,2.4,301,0
2017-10-09,2.3111,2.43,2.3111,2.4,717,0
2017-10-11,2.345,2.36,2.31,2.36,8038,0
2017-10-12,2.36,2.39,2.32,2.39,5135,0
2017-10-16,2.4,2.4,2.33,2.39,968,0
2017-10-17,2.33,2.4,2.29,2.4,4102,0
2017-10-18,2.3125,2.4,2.2848,2.35,14116,0
2017-10-19,2.38,2.38,2.38,2.38,108,0
2017-10-20,2.3246,2.4,2.3246,2.4,777,0
2017-10-23,2.3305,2.39,2.3305,2.39,3855,0
2017-10-24,2.35,2.38,2.35,2.38,611,0
2017-10-25,2.38,2.38,2.3,2.38,5530,0
2017-10-26,2.349,2.38,2.3385,2.38,8045,0
2017-10-30,2.31,2.44,2.31,2.44,1482,0
2017-10-31,2.44,2.45,2.35,2.44,2500,0
2017-11-01,2.4,2.4,2.4,2.4,100,0
2017-11-02,2.43,2.43,2.3607,2.42,1250,0
2017-11-03,2.3304,2.41,2.33,2.41,1531,0
2017-11-07,2.43,2.43,2.42,2.42,1220,0
2017-11-08,2.388,2.39,2.33,2.38,8750,0
2017-11-09,2.38,2.4,2.36,2.3948,8251,0
2017-11-10,2.39,2.39,2.3401,2.3401,200,0
