Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,4.47,4.47,4.45,4.45,600,0
2005-02-28,4.45,4.45,4.37,4.37,1100,0
2005-03-01,4.28,4.37,4.28,4.36,1000,0
2005-03-02,4.4,4.45,4.4,4.42,800,0
2005-03-03,4.39,4.39,4.25,4.25,4600,0
2005-03-04,4.3,4.33,4.29,4.31,2100,0
2005-03-07,4.39,4.69,4.39,4.69,17600,0
2005-03-08,4.65,4.66,4.42,4.44,9300,0
2005-03-10,4.49,4.49,4.3,4.48,3800,0
2005-03-11,4.45,4.45,4.44,4.44,800,0
2005-03-14,4.45,4.45,4.45,4.45,100,0
2005-03-15,4.48,4.51,4.48,4.51,4300,0
2005-03-16,4.5,4.58,4.5,4.58,1700,0
2005-03-17,4.61,4.61,4.55,4.56,700,0
2005-03-18,4.65,4.9,4.65,4.75,34900,0
2005-03-21,4.76,4.79,4.7,4.7,13200,0
2005-03-22,4.71,4.85,4.71,4.85,1800,0
2005-03-23,4.85,6.09,4.85,6.05,20600,0
2005-03-24,6.2,6.35,5.89,5.94,22300,0
2005-03-28,5.95,5.95,5.91,5.91,1700,0
2005-03-29,5.85,5.88,5.81,5.81,3300,0
2005-03-30,5.82,6.85,5.82,6.44,33600,0
2005-03-31,6.35,6.48,6.05,6.05,7400,0
2005-04-01,6.07,6.95,6.07,6.87,30900,0
2005-04-04,6.95,8.14,6.95,7.8,30300,0
2005-04-05,7.92,8.15,7.81,8.08,10600,0
2005-04-06,8.12,8.14,6.53,7.1,42000,0
2005-04-07,7.12,7.2,6.87,6.97,4700,0
2005-04-08,6.5,6.5,6.35,6.4,12800,0
2005-04-11,6.4,6.42,6.3,6.42,5300,0
2005-04-12,6.32,6.32,6.15,6.15,2600,0
2005-04-13,6.18,6.8,6.18,6.55,13200,0
2005-04-14,6.65,6.65,6.59,6.59,4300,0
2005-04-15,6.6,6.63,6.55,6.55,1400,0
2005-04-18,6.56,6.56,6.32,6.32,3200,0
2005-04-19,6.38,6.6,6.37,6.6,3100,0
2005-04-20,6.6,6.65,6.5,6.53,10500,0
2005-04-21,6.59,6.59,6.53,6.55,3200,0
2005-04-22,6.45,6.55,6.45,6.51,7700,0
2005-04-25,6.48,6.48,6.38,6.4,2500,0
2005-04-26,6.36,6.39,5.99,5.99,6200,0
2005-04-27,6,6,5.97,5.97,1700,0
2005-04-28,5.9,5.9,5.8,5.8,800,0
2005-04-29,5.7,5.78,5.65,5.78,1300,0
2005-05-02,5.78,5.85,5.78,5.82,2200,0
2005-05-03,5.83,5.97,5.83,5.93,2300,0
2005-05-04,5.9,5.9,5.9,5.9,1400,0
2005-05-05,5.86,5.86,5.86,5.86,500,0
2005-05-06,5.76,5.85,5.76,5.85,2200,0
2005-05-10,5.8,5.85,5.8,5.82,2400,0
2005-05-12,5.75,5.78,5.71,5.77,3000,0
2005-05-13,5.82,5.82,5.64,5.64,4600,0
2005-05-16,5.62,5.62,5.5,5.5,2100,0
2005-05-17,5.3,5.3,5.07,5.09,5400,0
2005-05-18,5.15,5.18,5.15,5.17,1600,0
2005-05-19,5.16,5.16,5.11,5.11,600,0
2005-05-20,5.02,5.05,5.02,5.05,500,0
2005-05-23,5.03,5.05,5,5,1000,0
2005-05-24,4.93,5.03,4.85,4.87,2600,0
2005-05-25,4.94,4.94,4.87,4.88,600,0
2005-05-26,4.95,5.04,4.95,5.04,1100,0
2005-05-27,5.04,5.04,5.04,5.04,100,0
2005-05-31,5,5.05,4.95,5.05,1100,0
2005-06-01,5.18,5.18,4.92,4.92,2000,0
2005-06-02,4.83,4.83,4.78,4.8,1500,0
2005-06-03,4.72,4.81,4.72,4.81,200,0
2005-06-06,4.75,4.75,4.73,4.74,300,0
2005-06-07,4.71,4.84,4.71,4.84,700,0
2005-06-08,4.76,4.76,4.76,4.76,300,0
2005-06-09,4.7,4.7,4.7,4.7,1000,0
2005-06-13,4.8,4.8,4.76,4.76,1500,0
2005-06-15,4.7,4.7,4.7,4.7,100,0
2005-06-16,4.75,4.75,4.75,4.75,100,0
2005-06-20,4.71,4.71,4.66,4.66,1300,0
2005-06-21,4.68,5.19,4.68,4.97,17000,0
2005-06-22,4.9,5.1,4.85,4.86,7600,0
2005-06-23,4.9,4.99,4.6,4.8,4100,0
2005-06-24,4.8,4.89,4.54,4.82,18500,0
2005-06-27,4.87,4.92,4.7,4.87,9800,0
2005-06-28,4.9,4.95,4.67,4.67,2700,0
2005-06-29,4.7,4.7,4.51,4.63,9300,0
2005-06-30,4.55,4.71,4.55,4.67,6700,0
2005-07-01,4.62,4.62,4.58,4.59,1800,0
2005-07-06,4.58,4.58,4.58,4.58,200,0
2005-07-07,4.55,4.63,4.55,4.61,4000,0
2005-07-08,4.52,4.65,4.45,4.6,10900,0
2005-07-11,4.54,5.65,4.54,4.7,83600,0
2005-07-12,4.76,4.98,4.75,4.75,16800,0
2005-07-13,4.83,4.83,4.83,4.83,100,0
2005-07-14,4.75,4.75,4.6,4.65,2300,0
2005-07-15,4.63,4.63,4.63,4.63,200,0
2005-07-18,4.55,4.55,4.4,4.4,6100,0
2005-07-19,4.4,4.4,4.3,4.4,3300,0
2005-07-20,4.33,4.34,4.31,4.31,1300,0
2005-07-25,4.3,4.3,4.3,4.3,200,0
2005-07-27,4.3,4.35,4.3,4.35,2000,0
2005-07-28,4.35,4.38,4.33,4.34,700,0
2005-07-29,4.36,4.36,4.36,4.36,500,0
2005-08-01,4.39,4.6,4.39,4.4,3800,0
2005-08-02,4.43,4.5,4.4,4.5,3700,0
2005-08-03,4.55,4.72,4.55,4.71,1800,0
2005-08-04,4.75,4.76,4.75,4.76,300,0
2005-08-05,4.75,4.8,4.75,4.8,300,0
2005-08-08,4.89,5.01,4.85,5.01,3500,0
2005-08-09,5.08,5.37,5.08,5.37,2100,0
2005-08-10,5.48,5.72,5.48,5.49,12600,0
2005-08-11,5.55,5.99,5.55,5.65,1100,0
2005-08-12,5.65,5.65,5.65,5.65,1000,0
2005-08-15,5.49,5.49,5.35,5.35,2500,0
2005-08-16,5.33,5.33,5.3,5.3,900,0
2005-08-17,5.25,5.25,5.1,5.12,3400,0
2005-08-19,5.11,5.11,5.1,5.1,300,0
2005-08-22,5.08,5.08,5.07,5.07,400,0
2005-08-23,5.03,5.03,4.8,4.85,3900,0
2005-08-24,4.8,4.8,4.7,4.7,1100,0
2005-08-26,4.65,4.65,4.65,4.65,500,0
2005-08-29,4.71,4.71,4.71,4.71,100,0
2005-08-30,4.61,4.61,4.61,4.61,300,0
2005-09-02,4.65,5.1,4.5,4.5,12800,0
2005-09-06,4.42,4.42,4.25,4.25,1500,0
2005-09-09,4.25,4.25,4.12,4.21,2100,0
2005-09-14,4.25,4.42,4.25,4.39,4500,0
2005-09-15,4.37,4.37,4.37,4.37,700,0
2005-09-19,4.3,4.36,4.3,4.36,1000,0
2005-09-20,4.34,4.34,4.28,4.28,800,0
2005-09-26,4.29,4.29,4.2,4.2,500,0
2005-09-27,4.22,4.22,4.22,4.22,500,0
2005-10-04,4.2,4.2,4.15,4.15,500,0
2005-10-05,4.15,4.15,4,4,2000,0
2005-10-06,4,4,4,4,500,0
2005-10-10,4,4,3.85,3.85,2200,0
2005-10-11,3.8,3.8,3.7,3.7,1100,0
2005-10-12,3.75,3.76,3.7,3.7,1600,0
2005-10-13,3.63,3.63,3.45,3.63,2200,0
2005-10-14,3.48,3.5,3.46,3.46,700,0
2005-10-17,3.4,3.4,3.4,3.4,200,0
2005-10-18,3.4,3.4,3.4,3.4,100,0
2005-10-20,3.3,3.3,3.3,3.3,100,0
2005-10-21,3.23,3.23,3.23,3.23,2000,0
2005-10-25,3.2,3.2,3.15,3.15,800,0
2005-11-07,3.13,3.13,3.13,3.13,100,0
2005-11-09,3.13,3.13,3.07,3.07,1700,0
2005-11-10,3.05,3.05,3.05,3.05,100,0
2005-11-14,3,3,3,3,100,0
2005-11-15,3,3,3,3,1800,0
2005-11-18,3,3,3,3,300,0
2005-11-22,3,3,3,3,100,0
2005-11-23,3,3,3,3,1300,0
2005-11-25,3,3,3,3,200,0
2005-11-29,2.9,2.9,2.9,2.9,200,0
2005-11-30,2.9,2.9,2.9,2.9,100,0
2005-12-01,2.95,2.95,2.95,2.95,9000,0
2005-12-02,2.99,3,2.99,3,16300,0
2005-12-05,3,3,3,3,800,0
2005-12-07,2.95,2.95,2.93,2.93,700,0
2005-12-08,2.95,2.95,2.85,2.85,1800,0
2005-12-09,2.79,2.79,2.78,2.78,200,0
2005-12-12,2.84,2.84,2.84,2.84,100,0
2005-12-13,2.75,2.75,2.75,2.75,300,0
2005-12-14,2.75,2.75,2.7,2.7,1000,0
2005-12-15,2.6,2.7,2.6,2.7,1600,0
2005-12-16,2.73,2.75,2.73,2.75,1600,0
2005-12-19,2.75,2.85,2.75,2.82,3300,0
2005-12-20,2.85,3,2.85,3,2800,0
2005-12-21,3.14,3.14,3.14,3.14,500,0
2005-12-22,3.15,3.15,3.15,3.15,400,0
2005-12-23,3.12,3.12,3.12,3.12,100,0
2005-12-28,3.12,3.12,3.1,3.1,300,0
2005-12-29,3.01,3.01,3.01,3.01,500,0
2005-12-30,3.01,3.24,3.01,3.2,4100,0
2006-01-03,3.28,3.4,3.23,3.3,2500,0
2006-01-06,3.25,3.25,3.25,3.25,1000,0
2006-01-10,3.23,3.23,3.23,3.23,100,0
2006-01-18,3.2,3.2,3.2,3.2,300,0
2006-01-20,3.2,3.3,3.2,3.29,600,0
2006-01-23,3.29,3.29,3.29,3.29,500,0
2006-01-24,3.22,3.22,3.19,3.19,1500,0
2006-01-25,3.15,3.15,3.05,3.07,2700,0
2006-01-26,3,3,3,3,5800,0
2006-01-27,3,3,3,3,100,0
2006-01-30,3,3.15,3,3.15,1500,0
2006-02-01,3.25,3.25,3.25,3.25,500,0
2006-02-02,3.25,3.75,3.25,3.5,8500,0
2006-02-06,3.6,5.51,3.6,4.16,94000,0
2006-02-07,4.7,4.7,3.9,4.04,9200,0
2006-02-08,4,4,3.65,3.73,4100,0
2006-02-09,3.75,4.2,3.75,4.2,6000,0
2006-02-10,4.29,6.1,4.29,6.1,47600,0
2006-02-13,6.1,6.1,4.9,5.2,31000,0
2006-02-14,5.2,5.2,4.5,4.61,12800,0
2006-02-15,4.65,4.65,4.5,4.5,2500,0
2006-02-16,4.3,4.7,4.2,4.5,7600,0
2006-02-17,4.59,4.59,4.4,4.57,1900,0
2006-02-21,4.61,4.7,4.58,4.58,13400,0
2006-02-22,4.55,4.55,4.45,4.53,5400,0
2006-02-23,4.32,4.32,4.32,4.32,1000,0
2006-02-24,4.38,4.39,4.38,4.39,1000,0
2006-02-27,4.34,4.38,4.34,4.38,3300,0
2006-02-28,4.29,4.31,4.29,4.31,3000,0
2006-03-01,4.3,4.3,4.28,4.28,3000,0
2006-03-02,4.2,4.2,4.2,4.2,200,0
2006-03-03,4.15,4.15,4.15,4.15,200,0
2006-03-06,4.2,4.2,4.05,4.05,700,0
2006-03-07,4,4,3.8,3.8,2000,0
2006-03-08,3.8,3.8,3.8,3.8,100,0
2006-03-10,3.8,3.8,3.8,3.8,400,0
2006-03-13,3.8,3.8,3.8,3.8,200,0
2006-03-14,3.82,3.87,3.82,3.87,1300,0
2006-03-15,3.82,3.91,3.82,3.84,4400,0
2006-03-16,3.85,3.85,3.85,3.85,2500,0
2006-03-17,3.91,3.91,3.91,3.91,200,0
2006-03-21,3.8,3.85,3.79,3.79,1300,0
2006-03-23,3.78,3.78,3.78,3.78,300,0
2006-03-27,3.78,3.78,3.69,3.69,700,0
2006-03-28,3.61,3.61,3.6,3.6,2100,0
2006-03-29,3.54,3.54,3.54,3.54,200,0
2006-03-30,3.4,3.4,3.35,3.35,1100,0
2006-04-03,3.35,3.35,3.35,3.35,100,0
2006-04-04,3.34,3.34,3.34,3.34,100,0
2006-04-05,3.2,3.2,3.2,3.2,1100,0
2006-04-07,3.15,3.15,3.05,3.1,3900,0
2006-04-11,3.1,3.15,3.1,3.15,3300,0
2006-04-12,3.19,3.19,3.11,3.14,4700,0
2006-04-13,3.14,3.2,3.14,3.2,600,0
2006-04-17,3.19,3.2,3.19,3.2,200,0
2006-04-18,3.16,3.24,3.16,3.24,200,0
2006-04-19,3.3,3.39,3.3,3.39,4800,0
2006-04-20,3.44,3.55,3.3,3.5,4300,0
2006-04-21,3.5,3.5,3.5,3.5,100,0
2006-04-24,3.6,3.6,3.35,3.39,4700,0
2006-04-25,3.44,3.44,3.44,3.44,100,0
2006-04-26,3.5,3.5,3.5,3.5,100,0
2006-04-27,3.43,3.43,3.4,3.4,2800,0
2006-04-28,3.45,3.45,3.4,3.4,1200,0
2006-05-01,3.32,3.35,3.27,3.35,1200,0
2006-05-02,3.3,3.3,3.3,3.3,300,0
2006-05-03,3.3,3.3,3.25,3.25,800,0
2006-05-04,3.24,3.24,3.21,3.23,600,0
2006-05-08,3.21,3.21,3.21,3.21,300,0
2006-05-09,3.22,3.25,3.22,3.25,2500,0
2006-05-10,3.25,3.25,3.25,3.25,100,0
2006-05-12,3.25,3.25,3.15,3.15,1600,0
2006-05-15,3.02,3.02,2.99,2.99,3600,0
2006-05-16,2.95,2.95,2.95,2.95,500,0
2006-05-17,3,3,3,3,1000,0
2006-05-19,2.95,2.95,2.94,2.94,700,0
2006-05-22,2.95,2.95,2.91,2.91,1500,0
2006-05-24,2.9,2.9,2.59,2.81,2600,0
2006-05-25,2.75,2.75,2.75,2.75,700,0
2006-05-26,2.65,2.65,2.65,2.65,100,0
2006-05-30,2.72,2.72,2.72,2.72,100,0
2006-05-31,2.7,2.8,2.7,2.8,200,0
2006-06-05,2.8,2.83,2.8,2.83,600,0
2006-06-06,2.75,2.75,2.7,2.7,2000,0
2006-06-07,2.65,2.65,2.55,2.55,2400,0
2006-06-08,2.5,2.5,2.35,2.35,2000,0
2006-06-12,2.33,2.33,2.33,2.33,400,0
2006-06-13,2.25,2.25,2.15,2.15,1100,0
2006-06-14,2.15,2.15,2.15,2.15,100,0
2006-06-15,2.2,2.2,2.15,2.15,700,0
2006-06-16,2.05,2.05,2,2,1200,0
2006-06-19,2,2,1.9,1.9,900,0
2006-06-20,1.95,1.95,1.95,1.95,1000,0
2006-06-21,1.97,1.97,1.97,1.97,800,0
2006-06-22,1.96,1.97,1.96,1.97,600,0
2006-06-23,1.98,2,1.98,2,1000,0
2006-06-26,2.02,2.02,2.02,2.02,500,0
2006-06-28,2.1,2.15,1.8,2.1,8200,0
2006-06-29,2.1,2.25,2.1,2.25,2500,0
2006-07-03,2.28,2.3,2.28,2.3,1000,0
2006-07-05,2.24,2.3,2.24,2.29,5700,0
2006-07-06,2.24,2.24,2.22,2.23,7200,0
2006-07-07,2.19,2.2,2.18,2.18,1200,0
2006-07-10,2.25,2.26,2.25,2.26,1200,0
2006-07-11,2.29,2.29,2.25,2.27,900,0
2006-07-12,2.28,2.28,2.28,2.28,800,0
2006-07-13,2.25,2.25,2.25,2.25,200,0
2006-07-17,2.2,2.3,2.1,2.3,2600,0
2006-07-18,2.35,2.5,2.35,2.48,2100,0
2006-07-19,2.51,2.51,2.51,2.51,100,0
2006-07-21,2.48,2.49,2.48,2.49,500,0
2006-07-24,2.49,2.49,2.41,2.46,900,0
2006-07-27,2.46,2.46,2.46,2.46,500,0
2006-07-28,2.35,2.45,2.35,2.4,1400,0
2006-08-02,2.4,2.4,2.4,2.4,500,0
2006-08-10,2.39,2.43,2.39,2.43,500,0
2006-08-15,2.5,2.5,2.5,2.5,200,0
2006-08-16,2.6,2.69,2.6,2.69,4700,0
2006-08-17,2.51,3.58,2.5,3.58,36900,0
2006-08-18,3.48,3.48,3.1,3.26,11000,0
2006-08-21,3.37,3.37,3.21,3.3,1600,0
2006-08-22,3.26,3.26,3.25,3.25,1500,0
2006-08-23,3.15,3.15,3.01,3.02,3800,0
2006-08-24,2.99,2.99,2.98,2.98,200,0
2006-08-28,2.94,2.97,2.92,2.97,10100,0
2006-08-29,2.82,2.85,2.5,2.64,7500,0
2006-08-30,2.7,2.93,2.67,2.9,7500,0
2006-08-31,2.9,2.9,2.9,2.9,400,0
2006-09-01,2.97,3.1,2.96,3.1,1900,0
2006-09-05,3,3.27,3,3.2,1900,0
2006-09-08,3.2,3.2,3.2,3.2,500,0
2006-09-12,3.11,3.11,3,3,3500,0
2006-09-13,3.05,3.05,2.92,2.93,4400,0
2006-09-14,2.9,2.9,2.75,2.75,800,0
2006-09-15,2.69,2.69,2.6,2.6,1200,0
2006-09-20,2.8,3.1,2.8,3.1,3800,0
2006-09-22,3.15,3.17,3.15,3.17,700,0
2006-09-25,3.19,3.2,3.19,3.2,300,0
2006-09-28,3.1,3.1,3.07,3.08,1200,0
2006-10-02,3.07,3.07,3.07,3.07,1000,0
2006-10-03,3.14,3.14,3.14,3.14,300,0
2006-10-04,3.07,3.07,3.07,3.07,2200,0
2006-10-10,3.04,3.04,2.75,2.78,13300,0
2006-10-11,2.83,2.83,2.83,2.83,600,0
2006-10-13,2.75,2.82,2.75,2.82,200,0
2006-10-19,2.8,2.8,2.8,2.8,300,0
2006-10-23,2.8,2.8,2.8,2.8,100,0
2006-10-25,2.7,2.7,2.66,2.67,2000,0
2006-10-30,2.67,2.67,2.65,2.65,400,0
2006-10-31,2.7,2.7,2.67,2.67,600,0
2006-11-01,2.69,2.7,2.69,2.7,700,0
2006-11-03,2.74,3.1,2.73,2.94,12300,0
2006-11-06,2.91,2.91,2.86,2.86,1200,0
2006-11-07,2.86,3.04,2.86,3.04,5000,0
2006-11-08,3.04,3.04,3.04,3.04,100,0
2006-11-09,3.1,3.1,2.95,3,3500,0
2006-11-10,2.91,5,2.91,3.25,212900,0
2006-11-13,3.27,3.29,2.97,2.98,16400,0
2006-11-14,2.98,3,2.97,2.97,13900,0
2006-11-15,2.97,2.98,2.96,2.96,5100,0
2006-11-16,2.99,2.99,2.95,2.95,15400,0
2006-11-17,3,3.23,3,3.15,43500,0
2006-11-20,3.17,3.19,3.17,3.19,7200,0
2006-11-22,3.12,3.12,3.12,3.12,500,0
2006-11-27,3.1,3.1,3.1,3.1,200,0
2006-11-28,3.15,4.88,3.15,3.52,150200,0
2006-11-29,3.52,3.52,3.27,3.39,12800,0
2006-11-30,3.35,3.35,3.35,3.35,200,0
2006-12-01,3.39,3.39,3.18,3.21,6500,0
2006-12-04,3.22,3.22,3.21,3.21,1000,0
2006-12-06,3.18,3.26,3.18,3.25,8000,0
2006-12-07,3.26,3.4,3.26,3.37,4400,0
2006-12-08,3.31,3.38,3.31,3.35,800,0
2006-12-11,3.43,3.51,3.43,3.45,8000,0
2006-12-12,3.49,3.89,3.49,3.71,19400,0
2006-12-13,3.6,3.6,3.45,3.49,3300,0
2006-12-14,3.55,3.55,3.55,3.55,100,0
2006-12-15,3.59,3.59,3.59,3.59,100,0
2006-12-18,3.59,3.66,3.54,3.58,5800,0
2006-12-19,3.58,3.69,3.56,3.61,6800,0
2006-12-20,3.6,3.6,3.55,3.55,1300,0
2006-12-21,3.48,3.55,3.46,3.55,2200,0
2006-12-27,3.55,3.55,3.49,3.49,1300,0
2006-12-28,3.57,3.57,3.51,3.51,200,0
2006-12-29,3.5,3.5,3.5,3.5,500,0
2007-01-03,3.63,3.63,3.58,3.58,1400,0
2007-01-09,3.59,3.61,3.59,3.61,200,0
2007-01-10,3.6,3.6,3.6,3.6,100,0
2007-01-11,3.55,3.6,3.55,3.6,1100,0
2007-01-12,3.52,3.6,3.52,3.6,400,0
2007-01-16,3.51,3.54,3.45,3.47,1700,0
2007-01-17,3.45,3.52,3.45,3.45,1100,0
2007-01-19,3.54,3.55,3.46,3.52,11000,0
2007-01-22,3.5,3.5,3.5,3.5,200,0
2007-01-24,3.59,3.63,3.59,3.63,1600,0
2007-01-25,3.56,3.56,3.55,3.55,1000,0
2007-01-29,3.55,3.55,3.52,3.53,800,0
2007-01-31,3.61,3.61,3.61,3.61,800,0
2007-02-01,3.58,3.62,3.57,3.62,900,0
2007-02-02,3.69,3.95,3.69,3.83,4200,0
2007-02-06,3.81,3.9,3.8,3.9,1200,0
2007-02-07,3.9,3.99,3.9,3.99,2500,0
2007-02-09,3.9,3.9,3.9,3.9,1300,0
2007-02-15,4,4.05,4,4.05,500,0
2007-02-16,4.15,4.26,4.03,4.26,3500,0
2007-02-20,4.21,4.21,4.21,4.21,200,0
2007-02-26,4.23,4.55,4.23,4.46,8600,0
2007-02-27,4.41,4.61,4.41,4.61,2600,0
2007-02-28,4.69,4.74,4.58,4.64,6800,0
2007-03-01,4.6,4.7,4.55,4.66,2000,0
2007-03-02,4.69,4.7,4.68,4.7,2600,0
2007-03-05,4.74,5.2,4.74,5.14,9400,0
2007-03-06,5.25,6.49,5.25,5.98,37000,0
2007-03-07,6.07,6.48,5.4,5.4,15100,0
2007-03-08,5.2,5.56,5.16,5.21,8900,0
2007-03-09,5.15,5.15,4.7,4.7,16100,0
2007-03-12,4.69,4.69,4.69,4.69,100,0
2007-03-13,4.64,4.65,4.6,4.6,3200,0
2007-03-14,4.55,4.58,4.5,4.53,2500,0
2007-03-16,4.58,4.58,4.53,4.53,1400,0
2007-03-19,4.64,4.67,4.58,4.65,12500,0
2007-03-20,4.57,4.7,4.54,4.54,17300,0
2007-03-21,4.51,4.61,4.46,4.51,65800,0
2007-03-22,4.47,4.47,4.08,4.1,74600,0
2007-03-23,4.05,4.12,3.71,3.8,69400,0
2007-03-26,3.9,3.96,3.86,3.89,4800,0
2007-03-27,3.93,3.95,3.84,3.92,25300,0
2007-03-28,3.94,3.94,3.76,3.87,8900,0
2007-03-29,3.84,3.92,3.84,3.91,1700,0
2007-03-30,3.87,3.95,3.86,3.94,1800,0
2007-04-02,3.9,3.95,3.9,3.95,1900,0
2007-04-03,3.97,4.03,3.92,3.96,71800,0
2007-04-04,3.94,5.22,3.94,4.07,49300,0
2007-04-05,4.09,4.15,3.95,4,8900,0
2007-04-09,4.09,4.2,3.97,4.11,4000,0
2007-04-10,4.19,4.3,4.19,4.2,2900,0
2007-04-11,4.29,4.29,4.01,4.01,9800,0
2007-04-12,4.03,4.14,4,4.07,30300,0
2007-04-13,4.18,4.64,4.07,4.6,20400,0
2007-04-16,4.6,6.5,4.6,5.15,17600,0
2007-04-17,5.2,5.5,5.05,5.11,13700,0
2007-04-18,5.11,5.36,5.11,5.28,6200,0
2007-04-19,5.28,5.36,5.2,5.2,6000,0
2007-04-20,5.27,5.44,5.27,5.44,5600,0
2007-04-23,5.48,6,5.48,5.87,6100,0
2007-04-24,5.93,6,5.81,5.81,4100,0
2007-04-25,5.77,5.77,5.71,5.71,900,0
2007-04-26,5.82,5.82,5.65,5.65,1400,0
2007-04-27,5.65,5.65,5.62,5.62,200,0
2007-04-30,5.58,5.58,5.08,5.1,8400,0
2007-05-01,5.05,5.05,4.93,4.93,1800,0
2007-05-02,4.85,4.85,4.65,4.65,3700,0
2007-05-03,4.72,4.72,4.72,4.72,500,0
2007-05-04,4.7,4.9,4.7,4.9,1400,0
2007-05-07,4.9,4.9,4.75,4.75,1500,0
2007-05-08,4.7,4.75,4.61,4.61,1400,0
2007-05-10,4.57,4.57,4.45,4.45,1000,0
2007-05-14,4.45,4.45,4.28,4.28,1100,0
2007-05-15,4.27,4.27,4.27,4.27,1600,0
2007-05-16,4.23,4.23,4.2,4.2,600,0
2007-05-17,4.09,4.09,3.56,3.56,13600,0
2007-05-18,3.5,3.5,3.39,3.4,6000,0
2007-05-21,3.3,3.3,3.3,3.3,1400,0
2007-05-22,3.32,3.51,3.32,3.48,3100,0
2007-05-23,3.46,3.85,3.46,3.84,9200,0
2007-05-24,3.9,3.9,3.8,3.8,2200,0
2007-05-29,3.93,3.96,3.89,3.95,1500,0
2007-05-30,4.02,4.02,4.02,4.02,500,0
2007-05-31,3.96,3.96,3.96,3.96,500,0
2007-06-04,3.92,3.95,3.83,3.95,1400,0
2007-06-07,4.05,4.05,4.05,4.05,500,0
2007-06-08,4.05,4.12,4.05,4.05,2100,0
2007-06-11,4.12,4.5,4.12,4.5,9200,0
2007-06-12,4.5,4.6,4.5,4.55,3100,0
2007-06-18,4.6,4.65,4.6,4.65,900,0
2007-06-19,4.67,4.67,4.67,4.67,100,0
2007-06-21,4.6,4.6,4.58,4.58,700,0
2007-06-22,4.58,4.58,4.45,4.45,1400,0
2007-06-25,4.37,4.37,4.27,4.27,1600,0
2007-06-26,4.2,4.2,4.05,4.2,1900,0
2007-06-27,4.3,4.35,4.3,4.35,700,0
2007-07-03,4.22,4.22,4.22,4.22,3500,0
2007-07-05,4.3,4.35,4.28,4.28,800,0
2007-07-09,4.25,4.25,4.18,4.18,1100,0
2007-07-10,4.13,4.13,4.13,4.13,500,0
2007-07-12,4.1,4.1,4.1,4.1,200,0
2007-07-16,4.11,4.11,4.06,4.06,200,0
2007-07-18,4.08,4.08,3.89,3.89,1600,0
2007-07-24,3.89,3.89,3.89,3.89,200,0
2007-07-25,3.8,3.8,3.8,3.8,500,0
2007-07-27,3.85,3.85,3.85,3.85,500,0
2007-07-31,3.8,3.8,3.8,3.8,500,0
2007-08-01,3.85,3.85,3.85,3.85,500,0
2007-08-03,3.8,3.8,3.8,3.8,500,0
2007-08-06,3.75,3.75,3.65,3.65,2600,0
2007-08-07,3.55,3.55,3.55,3.55,200,0
2007-08-08,3.51,3.51,3.51,3.51,1000,0
2007-08-13,3.45,3.45,3.45,3.45,100,0
2007-08-14,3.4,3.4,3.4,3.4,200,0
2007-08-17,3.35,3.35,3.35,3.35,100,0
2007-08-20,3.3,3.3,3.3,3.3,100,0
2007-08-21,3.25,3.25,3.19,3.19,3300,0
2007-08-28,3.1,3.1,3.1,3.1,300,0
2007-08-29,3,3,3,3,500,0
2007-08-30,2.95,2.95,2.95,2.95,500,0
2007-08-31,2.9,2.9,2.9,2.9,700,0
2007-09-04,2.93,2.93,2.93,2.93,200,0
2007-09-05,3,3,2.95,2.95,500,0
2007-09-10,2.95,2.95,2.95,2.95,1200,0
2007-09-26,2.95,2.95,2.95,2.95,500,0
2007-10-01,2.9,2.95,2.83,2.95,4700,0
2007-10-02,2.95,2.95,2.95,2.95,500,0
2007-10-03,2.85,2.85,2.8,2.8,1200,0
2007-10-04,2.9,2.9,2.9,2.9,600,0
2007-10-09,2.85,2.85,2.85,2.85,300,0
2007-10-10,2.85,2.85,2.85,2.85,300,0
2007-10-18,2.95,3.59,2.95,3.49,12100,0
2007-10-19,3.59,3.59,3.45,3.45,3900,0
2007-10-22,3.4,3.4,3.4,3.4,500,0
2007-10-23,3.35,3.35,2.5,2.65,7500,0
2007-10-24,2.6,2.6,2.02,2.02,12400,0
2007-10-25,2.08,2.6,2.08,2.56,10900,0
2007-10-26,2.7,2.87,2.04,2.5,7700,0
2007-10-29,2.45,2.45,2.3,2.33,2200,0
2007-10-30,2.35,2.35,1.9,2.19,4400,0
2007-10-31,2.2,2.2,2.2,2.2,100,0
2007-11-05,2,2,1.9,1.9,900,0
2007-11-06,1.99,2.02,1.99,2.02,800,0
2007-11-07,1.85,2,1.85,2,200,0
2007-11-08,2,2,1.95,1.95,200,0
2007-11-15,2,2,2,2,1000,0
2007-11-19,2,2,1.9,1.9,2300,0
2007-11-20,1.82,1.9,1.8,1.9,2000,0
2007-11-26,1.75,1.75,1.75,1.75,800,0
2007-11-27,1.72,1.72,1.69,1.69,1600,0
2007-11-28,1.6,1.6,1.32,1.45,15200,0
2007-12-03,1.43,1.43,1.32,1.32,5100,0
2007-12-04,1.43,1.45,1.25,1.3,2200,0
2007-12-05,1.32,1.44,1.32,1.32,1800,0
2007-12-06,1.29,1.45,1.27,1.45,7000,0
2007-12-07,1.5,1.5,1.5,1.5,200,0
2007-12-11,1.5,1.5,1.27,1.27,3300,0
2007-12-12,1.3,1.3,1.26,1.26,4000,0
2007-12-13,1.35,1.35,1.35,1.35,1000,0
2007-12-17,1.33,1.35,1.31,1.31,2400,0
2007-12-18,1.39,1.4,1.29,1.31,18900,0
2007-12-19,1.36,1.6,1.36,1.45,32900,0
2007-12-20,1.46,1.46,1.26,1.26,2300,0
2007-12-24,1.4,1.4,1.4,1.4,1000,0
2007-12-26,1.4,1.5,1.4,1.5,200,0
2007-12-27,1.65,2,1.6,1.95,18700,0
2007-12-28,1.98,2.14,1.9,1.9,14600,0
2007-12-31,1.8,1.85,1.68,1.68,5800,0
2008-01-04,1.75,1.75,1.75,1.75,600,0
2008-01-08,1.7,1.7,1.15,1.4,2500,0
2008-01-09,1.37,1.64,1.37,1.5,13100,0
2008-01-10,1.42,1.42,1.42,1.42,200,0
2008-01-11,1.4,1.83,1.4,1.61,1100,0
2008-01-14,1.61,1.61,1.61,1.61,300,0
2008-01-16,1.65,1.65,1.65,1.65,600,0
2008-01-23,1.57,1.65,1.57,1.65,21800,0
2008-01-24,1.55,1.55,1.55,1.55,300,0
2008-01-28,1.6,1.6,1.55,1.55,300,0
2008-01-29,1.65,1.65,1.65,1.65,200,0
2008-01-31,1.65,1.65,1.65,1.65,500,0
2008-02-04,1.75,1.95,1.75,1.95,1000,0
2008-02-05,1.95,2.2,1.95,2.2,4500,0
2008-02-06,2.3,2.87,2.3,2.84,35100,0
2008-02-07,2.7,2.87,1.8,2.35,18700,0
2008-02-08,2.27,2.37,2.26,2.29,3200,0
2008-02-11,2.3,2.3,2.3,2.3,500,0
2008-02-12,2.2,2.2,2.05,2.2,4100,0
2008-02-14,2,2,2,2,200,0
2008-02-15,1.8,1.9,1.7,1.73,1500,0
2008-02-19,1.85,1.85,1.74,1.74,1700,0
2008-02-20,1.86,1.86,1.8,1.8,300,0
2008-02-27,1.73,1.73,1.73,1.73,200,0
2008-03-04,1.63,1.73,1.6,1.6,10500,0
2008-03-05,1.62,1.65,1.62,1.65,400,0
2008-03-10,1.6,1.65,1.53,1.53,1400,0
2008-03-12,1.46,1.46,1.46,1.46,200,0
2008-03-13,1.53,1.64,1.53,1.64,900,0
2008-03-14,1.58,1.6,1.58,1.6,400,0
2008-03-19,1.65,1.67,1.4,1.67,5500,0
2008-03-20,1.7,1.7,1.7,1.7,800,0
2008-03-24,1.73,1.75,1.73,1.75,300,0
2008-03-25,1.8,2.3,1.8,2.06,5000,0
2008-03-26,2.01,2.01,1.74,1.87,2000,0
2008-03-27,1.82,2.04,1.81,2.04,1200,0
2008-03-28,1.85,2.07,1.7,2.07,2300,0
2008-03-31,2.07,2.5,2.07,2.1,8900,0
2008-04-01,2.2,2.32,2.2,2.32,600,0
2008-04-02,2.4,2.55,2.2,2.32,6800,0
2008-04-03,2.38,2.6,2.38,2.6,2000,0
2008-04-04,2.81,2.87,2.69,2.74,1400,0
2008-04-07,3.13,3.18,2.85,3.18,3500,0
2008-04-08,3.15,3.15,3.04,3.09,800,0
2008-04-09,3.16,3.58,3.16,3.42,2400,0
2008-04-10,3.45,3.49,3.45,3.49,4200,0
2008-04-11,3.53,4,3.37,3.54,8200,0
2008-04-15,3.32,3.5,3.32,3.5,600,0
2008-04-16,3.43,3.43,3.43,3.43,300,0
2008-04-17,3.13,4.29,3.13,3.92,12200,0
2008-04-18,3.89,3.98,3.72,3.75,1300,0
2008-04-21,3.67,3.85,3.67,3.77,1330,0
2008-04-22,3.88,3.99,3.88,3.99,900,0
2008-04-23,4.1,4.25,4.1,4.25,2300,0
2008-04-24,4.12,4.25,4.01,4.1,1200,0
2008-04-25,4.2,4.24,4.2,4.24,700,0
2008-04-28,4.61,4.61,4.3,4.47,10513,0
2008-04-29,4.42,4.55,4.42,4.55,800,0
2008-04-30,4.79,4.79,4.45,4.55,1300,0
2008-05-01,4.65,4.65,4.63,4.63,230,0
2008-05-02,4.23,4.62,4.23,4.55,2100,0
2008-05-05,4.42,4.42,4.42,4.42,200,0
2008-05-06,4.42,4.52,4.42,4.52,600,0
2008-05-07,4.47,4.47,4.32,4.33,3850,0
2008-05-08,4.42,4.42,4.27,4.27,800,0
2008-05-09,4.32,4.32,4.23,4.23,1700,0
2008-05-12,4.2,4.2,3.8,3.85,10371,0
2008-05-13,3.7,3.7,3.51,3.51,3600,0
2008-05-14,3.65,6.49,3.65,5.19,95635,0
2008-05-15,5.24,5.45,4.6,4.65,29986,0
2008-05-16,4.55,5.04,4.55,4.74,12574,0
2008-05-19,4.9,5.38,4.9,5.3,8992,0
2008-05-20,5.43,7,4.8,6.6,33120,0
2008-05-21,6.72,11,6.72,8,155659,0
2008-05-22,11.34,13.3,8.05,12.75,130920,0
2008-05-23,14.16,14.16,10.15,10.2,121495,0
2008-05-27,10.25,10.25,7,7.4,73745,0
2008-05-28,7.98,9.25,6.95,9.25,41407,0
2008-05-29,9.15,10.95,8.25,8.55,83590,0
2008-05-30,8.37,8.4,7.4,7.65,23391,0
2008-06-02,7.26,8.2,6.96,7.46,19470,0
2008-06-03,7.6,7.6,6.96,7.35,7520,0
2008-06-04,7,7.25,7,7.14,1657,0
2008-06-05,7,7.48,6.78,7.48,22500,0
2008-06-06,7.98,8.09,7,7.08,36499,0
2008-06-09,7.19,7.68,6.9,6.9,2780,0
2008-06-10,6.95,7.2,6.95,7.01,9630,0
2008-06-11,7.05,7.39,7,7.09,6380,0
2008-06-12,7.17,7.3,6.7,6.84,7325,0
2008-06-13,6.76,7.05,6.7,6.95,7600,0
2008-06-16,6.7,6.85,6.7,6.85,450,0
2008-06-17,6.9,7.2,6.85,7.17,4830,0
2008-06-18,7.17,8.85,6.85,8.66,71964,0
2008-06-19,9.23,9.5,7.4,7.55,31646,0
2008-06-20,7.42,7.55,7.04,7.05,12394,0
2008-06-23,7.04,7.28,6.5,7.2,13847,0
2008-06-24,7,7.91,6.66,7.62,13578,0
2008-06-25,7.95,8.25,7.25,7.25,5318,0
2008-06-26,7.39,7.65,7.3,7.5,4480,0
2008-06-27,7.75,7.75,7.66,7.66,1800,0
2008-06-30,7.9,8,7.75,7.9,2490,0
2008-07-01,8.17,8.17,7.12,7.27,8434,0
2008-07-02,7.5,8.05,7.5,7.61,2300,0
2008-07-03,7.4,7.8,7.4,7.8,500,0
2008-07-07,7.75,8,7.75,7.98,1935,0
2008-07-08,7.95,8.03,6.7,7.2,4111,0
2008-07-09,7,7.17,5.85,6.5,8723,0
2008-07-10,6.4,6.41,5.7,5.98,5810,0
2008-07-11,5.49,6,5.31,5.82,7005,0
2008-07-14,5.47,5.77,5.47,5.75,2970,0
2008-07-15,5.8,5.8,5.8,5.8,600,0
2008-07-16,5.6,5.98,4.95,5.6,13200,0
2008-07-17,5.53,5.8,5.3,5.35,2516,0
2008-07-18,5.55,5.57,4.75,5.57,6500,0
2008-07-21,5.1,5.58,5.1,5.39,7600,0
2008-07-22,5.3,5.36,5.2,5.2,4000,0
2008-07-23,5.1,5.25,5.09,5.19,3500,0
2008-07-25,5.16,5.19,5.03,5.19,5293,0
2008-07-28,5.09,5.09,5.09,5.09,100,0
2008-07-29,5.2,5.2,5.2,5.2,300,0
2008-07-30,5.3,5.67,5.25,5.25,3700,0
2008-07-31,5.32,5.41,5.23,5.23,2695,0
2008-08-01,5.39,5.39,4.95,5.25,1650,0
2008-08-04,5.52,5.9,5.1,5.35,3000,0
2008-08-05,5.5,6.1,4.95,5.65,7650,0
2008-08-06,5.5,6.15,5.5,6.13,2400,0
2008-08-07,6.25,6.25,6.18,6.18,200,0
2008-08-08,6,6.06,6,6.02,4047,0
2008-08-11,6.05,6.95,6.05,6.95,1300,0
2008-08-12,7.5,7.88,7.05,7.05,4800,0
2008-08-13,6.85,8.5,6.4,6.89,39970,0
2008-08-14,7.01,7.3,6.95,6.95,5090,0
2008-08-15,7.1,7.1,6.4,6.4,11700,0
2008-08-18,6.26,6.26,5.95,5.95,700,0
2008-08-19,5.78,6.4,5.78,6.07,8970,0
2008-08-20,5.8,5.8,5.07,5.35,8600,0
2008-08-21,5.35,6.9,5.2,6,11120,0
2008-08-22,6.04,6.63,6,6.52,2391,0
2008-08-25,7.04,7.04,6.4,6.9,3365,0
2008-08-26,7,7.1,7,7.1,1240,0
2008-08-27,6.85,6.85,6.65,6.65,600,0
2008-08-28,6.94,7.25,6.38,6.38,4600,0
2008-08-29,6.6,6.6,5.6,5.75,2290,0
2008-09-02,6.29,6.64,5.8,6.35,3938,0
2008-09-03,6.49,7.25,6.49,6.75,6575,0
2008-09-04,6.5,6.65,6.5,6.65,500,0
2008-09-05,6.5,6.72,6.5,6.57,1350,0
2008-09-08,7.1,7.33,6.5,6.8,5560,0
2008-09-09,7,7.25,6.5,6.5,1400,0
2008-09-10,6.5,6.5,5.82,6.15,7309,0
2008-09-11,6,6.25,5.98,6.21,1495,0
2008-09-12,5.72,6.2,5.72,6.01,2500,0
2008-09-15,6.14,6.45,6.02,6.45,3700,0
2008-09-16,6.32,6.32,5.74,5.98,5810,0
2008-09-17,5.54,6.2,5.54,6,1320,0
2008-09-18,6.15,6.15,6.15,6.15,100,0
2008-09-19,6,6.3,6,6.1,1200,0
2008-09-22,6,6.6,6,6.15,2769,0
2008-09-23,6.4,7.17,6.4,6.48,4723,0
2008-09-24,7.25,8.18,6.8,7.75,10016,0
2008-09-25,8.38,9.65,7.65,9.6,42930,0
2008-09-26,9.99,10.15,9.01,9.05,21863,0
2008-09-29,9.73,9.73,6.05,6.05,18501,0
2008-09-30,5.55,7.7,5.55,7.25,8964,0
2008-10-01,7.82,7.82,5.7,5.7,15892,0
2008-10-02,6.19,6.4,5.7,6.15,5386,0
2008-10-03,6.6,6.6,6.35,6.38,800,0
2008-10-06,6.83,6.83,4.9,5.1,10476,0
2008-10-07,4.9,6,4.9,5.75,2800,0
2008-10-08,6.13,6.35,5.3,5.35,4097,0
2008-10-09,5.75,5.75,5.75,5.75,200,0
2008-10-10,6.17,6.17,4,4,6510,0
2008-10-13,4.43,5.85,4.43,5.24,6517,0
2008-10-14,5.77,6.7,5.1,5.35,6071,0
2008-10-15,5.2,5.2,5.2,5.2,100,0
2008-10-16,5.1,5.1,4.5,4.75,1968,0
2008-10-17,4.3,4.7,4.3,4.4,880,0
2008-10-20,4.82,4.82,4.3,4.82,1708,0
2008-10-21,5.22,6.5,5.15,6.5,6380,0
2008-10-22,6.5,6.5,5.01,5.6,19460,0
2008-10-24,5.36,5.36,5.25,5.35,900,0
2008-10-27,5.26,5.26,5.25,5.25,300,0
2008-10-28,5.45,5.45,5.45,5.45,333,0
2008-10-29,5.94,5.95,5.5,5.9,4403,0
2008-10-30,5.73,5.73,5.73,5.73,240,0
2008-10-31,5.7,6.6,5.7,6.59,2575,0
2008-11-03,6.7,6.89,6.69,6.8,2634,0
2008-11-04,6.89,6.89,5.9,6.54,3660,0
2008-11-05,5.97,6.52,5.7,6.1,3900,0
2008-11-06,5.9,6.2,5.4,5.75,6098,0
2008-11-07,5.8,6.45,5.15,5.22,7131,0
2008-11-10,5.2,5.2,4.3,4.75,3301,0
2008-11-12,4.26,4.3,4,4.25,1125,0
2008-11-13,3.9,3.91,3.53,3.9,2300,0
2008-11-14,3.99,3.99,3.99,3.99,100,0
2008-11-17,3.58,3.65,3.5,3.5,1300,0
2008-11-18,3.4,4.2,3.4,4,3145,0
2008-11-19,4.4,5.7,3.85,4.9,10000,0
2008-11-20,4.45,4.97,4.45,4.9,3303,0
2008-11-21,5.05,5.58,4.83,5.58,2495,0
2008-11-24,5.6,5.85,5.6,5.61,2713,0
2008-11-25,5.84,5.84,5.76,5.76,330,0
2008-11-26,5.51,5.85,5.51,5.65,735,0
2008-12-01,5.85,6.02,4.3,4.95,4994,0
2008-12-02,6,6,4.9,4.9,1590,0
2008-12-03,5,5.05,5,5.05,1100,0
2008-12-05,4.71,4.71,4.16,4.46,3300,0
2008-12-08,4.64,5.25,3.61,4.6,4430,0
2008-12-09,4.6,4.61,4.59,4.6,1850,0
2008-12-11,4.4,4.45,4.4,4.42,1500,0
2008-12-12,4.2,4.4,4.2,4.4,250,0
2008-12-15,4.3,4.4,4.3,4.4,600,0
2008-12-16,4.4,4.4,4.4,4.4,100,0
2008-12-17,4.2,4.33,4,4.19,1205,0
2008-12-18,4.15,4.15,4.15,4.15,200,0
2008-12-19,4.51,4.51,4.15,4.15,200,0
2008-12-24,4.3,4.3,4.3,4.3,200,0
2008-12-29,4.1,4.19,3.98,4.19,1250,0
2008-12-30,3.93,4.3,3.9,4.3,1400,0
2008-12-31,4.2,4.2,3.24,4.16,4050,0
2009-01-02,4.09,4.25,3.94,4.21,1950,0
2009-01-05,4.21,4.5,4.21,4.47,1300,0
2009-01-06,4.62,4.62,4.23,4.5,2800,0
2009-01-08,4.08,4.46,4.08,4.46,700,0
2009-01-09,4.48,4.5,4.21,4.21,2270,0
2009-01-12,4.06,4.06,3.65,3.82,2250,0
2009-01-13,3.95,3.95,3.48,3.9,1050,0
2009-01-14,3.65,3.85,3.64,3.84,1300,0
2009-01-15,3.7,3.7,3.7,3.7,200,0
2009-01-16,3.62,3.62,3.62,3.62,438,0
2009-01-20,3.59,3.59,3.59,3.59,500,0
2009-01-22,3.45,3.75,3.45,3.75,300,0
2009-01-23,3.6,3.8,3.6,3.8,500,0
2009-01-26,3.66,3.9,3.66,3.73,582,0
2009-01-30,3.65,3.65,3.3,3.45,2400,0
2009-02-02,3.45,3.45,3.45,3.45,100,0
2009-02-03,3.6,3.6,3.3,3.3,400,0
2009-02-04,3.38,3.38,3.38,3.38,100,0
2009-02-05,3.5,3.65,3.5,3.65,700,0
2009-02-06,3.5,3.55,3.35,3.55,1150,0
2009-02-09,3.57,3.58,3.57,3.58,200,0
2009-02-10,3.4,3.4,3.38,3.38,300,0
2009-02-17,3.2,3.3,3.2,3.3,970,0
2009-02-18,3.3,3.3,3.3,3.3,400,0
2009-02-19,3.35,3.35,3.35,3.35,100,0
2009-02-20,3.33,3.33,3.3,3.3,2892,0
2009-02-23,3.31,3.32,3.3,3.3,1100,0
2009-02-24,3.3,3.87,2.78,2.78,24800,0
2009-02-25,2.94,3.08,2.94,3.08,919,0
2009-02-26,3.22,3.25,3.16,3.16,700,0
2009-03-04,3.08,3.2,3.08,3.2,775,0
2009-03-05,3.15,3.2,3.05,3.2,950,0
2009-03-06,3.34,3.35,3.34,3.35,340,0
2009-03-09,3.25,3.25,3.25,3.25,500,0
2009-03-10,3.51,3.51,3.51,3.51,100,0
2009-03-12,3.51,3.51,3.31,3.51,900,0
2009-03-13,3.6,3.6,3.6,3.6,225,0
2009-03-16,3.6,3.6,3.46,3.46,330,0
2009-03-17,3.44,3.44,3.44,3.44,100,0
2009-03-18,3.44,3.44,3.44,3.44,300,0
2009-03-20,3.6,3.7,3.3,3.6,3000,0
2009-03-24,3.6,3.6,3.6,3.6,1200,0
2009-03-26,3.5,3.66,3.5,3.66,700,0
2009-03-27,3.5,3.5,3.5,3.5,200,0
2009-03-30,3.39,3.39,3.3,3.3,1600,0
2009-03-31,3.4,3.56,3.3,3.3,3400,0
2009-04-01,3.4,3.4,3.4,3.4,100,0
2009-04-02,3.4,3.4,3.4,3.4,200,0
2009-04-06,3.5,3.5,3.34,3.34,200,0
2009-04-08,3.25,3.25,3.25,3.25,500,0
2009-04-09,3.15,3.29,2.78,3.24,1125,0
2009-04-13,3.19,3.27,3.19,3.27,900,0
2009-04-14,3.04,3.04,3.04,3.04,100,0
2009-04-15,3.02,3.02,3.02,3.02,1000,0
2009-04-16,3.03,3.18,3.01,3.01,1935,0
2009-04-17,3.2,3.4,3.2,3.4,2000,0
2009-04-20,3.55,3.57,3.03,3.14,3982,0
2009-04-21,3.31,3.41,3.31,3.41,500,0
2009-04-22,3.45,4,3.41,3.41,3500,0
2009-04-24,3.5,3.5,3.41,3.41,800,0
2009-04-27,3.49,4.5,3.49,4.45,19100,0
2009-04-28,4.04,4.75,3.6,4.09,9714,0
2009-04-29,4.09,4.43,4.09,4.43,6537,0
2009-04-30,4.55,4.95,4.49,4.49,9098,0
2009-05-01,4.49,4.95,4.2,4.88,4900,0
2009-05-04,5.12,5.15,4.95,4.97,13375,0
2009-05-05,4.97,5.1,4.05,4.58,6840,0
2009-05-06,4.25,4.44,3.64,4.25,15329,0
2009-05-07,4.97,5.12,4.1,4.11,12825,0
2009-05-08,4.11,4.91,4.01,4.48,12047,0
2009-05-11,4.4,4.89,4.4,4.75,1500,0
2009-05-12,4.92,4.92,4.39,4.51,1750,0
2009-05-13,4.45,4.65,4.45,4.6,1875,0
2009-05-14,4.51,4.9,4.51,4.9,1880,0
2009-05-15,4.61,4.92,4.61,4.92,1825,0
2009-05-18,4.92,5.15,4.92,5.15,700,0
2009-05-19,5.11,5.14,4.56,5.13,15300,0
2009-05-20,4.98,5.19,4.98,5.19,6503,0
2009-05-21,5,5,5,5,100,0
2009-05-22,5.12,5.12,5.12,5.12,1000,0
2009-05-26,5.2,5.34,5,5,9831,0
2009-05-27,5.2,5.33,5.2,5.2,4700,0
2009-05-28,5.3,5.3,5.3,5.3,200,0
2009-05-29,5.37,5.37,5.25,5.35,370,0
2009-06-01,5.4,5.4,5.24,5.4,1722,0
2009-06-02,5.04,5.04,5.04,5.04,100,0
2009-06-03,4.84,5.4,4.55,4.62,4350,0
2009-06-04,4.62,4.65,4.55,4.65,1800,0
2009-06-05,4.8,5,4.8,5,200,0
2009-06-08,4.88,4.88,4.88,4.88,200,0
2009-06-09,5,5.24,4.88,5.24,1468,0
2009-06-10,5,5,5,5,100,0
2009-06-11,5.24,5.24,5.01,5.01,570,0
2009-06-12,5.01,5.3,4.6,5.28,2510,0
2009-06-16,5.04,5.29,4.91,5.29,741,0
2009-06-17,5.25,5.25,5.25,5.25,175,0
2009-06-18,5.25,5.25,5.25,5.25,100,0
2009-06-19,5.24,5.25,5.2,5.2,300,0
2009-06-22,4.91,4.96,4.39,4.89,5058,0
2009-06-24,4.85,5.09,4.85,5.09,200,0
2009-06-25,4.71,4.93,4.71,4.93,500,0
2009-06-26,4.94,5.25,4.45,5,7350,0
2009-06-29,4.81,5.25,4.81,5.25,1500,0
2009-06-30,4.94,5.15,4.94,5.15,200,0
2009-07-02,5.01,5.2,5.01,5.2,450,0
2009-07-06,5.2,5.41,5.2,5.3,5150,0
2009-07-07,5.5,5.5,5.46,5.49,800,0
2009-07-08,5.61,5.75,5.42,5.75,3489,0
2009-07-09,5.51,5.81,4.82,5.65,4700,0
2009-07-10,5.85,5.85,5.63,5.82,800,0
2009-07-13,5.85,6.1,5.85,6.09,5305,0
2009-07-14,6.15,6.6,6.11,6.6,4930,0
2009-07-15,6.3,6.75,5.96,6.75,8050,0
2009-07-16,6.99,7.1,6.85,7.1,7382,0
2009-07-17,7.12,7.12,6.86,7.1,800,0
2009-07-20,7.3,7.5,7.12,7.5,3510,0
2009-07-21,7.74,7.74,6.95,7.5,4126,0
2009-07-22,7.28,7.29,6.99,7.28,600,0
2009-07-23,7.3,7.3,7.28,7.3,300,0
2009-07-24,7.16,7.5,6.85,7.5,1700,0
2009-07-27,7.21,7.29,7.21,7.29,200,0
2009-07-28,7.16,7.16,6.91,7.05,2450,0
2009-07-29,7.15,7.15,7.15,7.15,100,0
2009-07-30,7.01,7.01,6.91,7,2700,0
2009-07-31,7.01,7.5,7.01,7.5,400,0
2009-08-03,7.31,7.31,6.91,7.01,3813,0
2009-08-04,6.91,7.48,6.91,7.48,410,0
2009-08-05,7.08,7.08,6.85,7.07,1550,0
2009-08-07,6.85,6.9,6.75,6.75,2640,0
2009-08-10,7.14,7.14,6.8,6.81,1015,0
2009-08-11,6.75,6.75,6.7,6.7,2386,0
2009-08-12,6.7,7.02,6.22,6.65,4500,0
2009-08-13,6.13,6.94,6.13,6.65,2200,0
2009-08-14,6.55,6.55,5.9,6.42,1300,0
2009-08-17,6.31,6.45,6.06,6.06,850,0
2009-08-18,6.35,6.88,6.35,6.36,900,0
2009-08-19,6.4,6.69,6.31,6.48,1535,0
2009-08-20,6.73,6.73,6.73,6.73,200,0
2009-08-21,6.78,6.78,6.75,6.75,2500,0
2009-08-24,7.04,7.04,7.02,7.02,200,0
2009-08-26,6.73,6.83,6.35,6.8,1800,0
2009-08-27,6.35,6.67,6.21,6.66,4416,0
2009-08-28,7.21,7.21,7.21,7.21,500,0
2009-08-31,7.15,7.15,6.8,7.1,1100,0
2009-09-01,6.86,6.96,6.66,6.96,1400,0
2009-09-02,6.96,7.1,6.68,7.1,12850,0
2009-09-03,6.81,7.1,6.45,7.1,15200,0
2009-09-08,6.81,6.99,6.81,6.81,400,0
2009-09-09,7,7.05,7,7.05,15400,0
2009-09-10,7.05,7.05,5.98,6.66,11556,0
2009-09-11,6.66,7.05,6.66,6.95,16800,0
2009-09-14,7.24,7.3,7.15,7.15,560,0
2009-09-15,7.15,7.15,6.66,6.66,1100,0
2009-09-16,6.95,6.95,6.45,6.85,6900,0
2009-09-17,6.95,7,6.24,6.9,6350,0
2009-09-18,6.95,6.95,6.47,6.85,2700,0
2009-09-21,6.8,6.84,6.67,6.67,1939,0
2009-09-22,6.9,6.9,6.9,6.9,9000,0
2009-09-23,6.88,6.88,6.61,6.61,9600,0
2009-09-24,6.8,6.83,6.65,6.65,600,0
2009-09-25,6.8,6.8,6.8,6.8,1293,0
2009-09-28,6.77,6.8,6.77,6.79,300,0
2009-10-02,6.25,6.5,6.25,6.4,2060,0
2009-10-05,6.25,6.25,6.25,6.25,100,0
2009-10-06,6.5,6.7,6.19,6.19,1300,0
2009-10-07,6.5,6.7,6.1,6.7,800,0
2009-10-08,6.38,6.55,5.09,5.81,23314,0
2009-10-09,5.81,5.9,5.51,5.7,3775,0
2009-10-12,5.4,5.7,5.25,5.5,3273,0
2009-10-13,5.25,5.26,5.14,5.14,1200,0
2009-10-14,5.35,5.5,5.35,5.5,260,0
2009-10-15,5.45,5.45,5.45,5.45,1000,0
2009-10-16,5,5.25,5,5.19,2700,0
2009-10-19,5.1,5.1,5.05,5.1,1400,0
2009-10-20,5,5.2,4.85,4.85,3328,0
2009-10-21,5,5.36,5,5.36,200,0
2009-10-22,5.36,5.36,5.36,5.36,100,0
2009-10-23,5.34,5.36,5.15,5.15,400,0
2009-10-26,5.35,5.76,5.35,5.59,500,0
2009-10-27,5.9,6.06,5.9,6.06,200,0
2009-10-28,5.68,5.68,5.63,5.67,600,0
2009-10-29,5.36,5.41,4.68,5,3900,0
2009-10-30,5.21,5.25,5.07,5.25,900,0
2009-11-05,5,5,4.2,4.55,1400,0
2009-11-06,4.4,4.4,4.15,4.15,970,0
2009-11-09,4.5,4.5,4.15,4.15,1500,0
2009-11-10,4.15,4.3,4.15,4.3,200,0
2009-11-16,4.12,4.29,4.12,4.25,350,0
2009-11-17,4.21,4.25,4.21,4.25,250,0
2009-11-18,4.11,4.11,4.11,4.11,600,0
2009-11-19,4.13,4.13,4.11,4.11,3300,0
2009-12-01,3.98,4.5,3.33,4.5,3359,0
2009-12-02,4.9,5.24,4.1,4.79,5016,0
2009-12-03,4.89,4.89,4.89,4.89,200,0
2009-12-04,4.7,4.86,4.3,4.35,3050,0
2009-12-08,4.33,4.33,4.33,4.33,100,0
2009-12-11,4.4,4.6,3.8,4.16,2500,0
2009-12-14,4.36,4.48,4.27,4.48,900,0
2009-12-15,4.3,4.3,3.89,4.01,1950,0
2009-12-16,4.1,4.15,4.09,4.11,1100,0
2009-12-17,4.3,4.47,4.3,4.47,3710,0
2009-12-18,4.6,4.95,4.6,4.88,2840,0
2009-12-21,5,5.14,5,5.1,500,0
2009-12-22,5.1,5.2,5.04,5.04,1700,0
2009-12-23,5.06,5.2,5.06,5.18,1300,0
2009-12-24,5.18,5.2,5.18,5.18,800,0
2009-12-28,5.15,5.2,5.01,5.01,900,0
2009-12-29,5.02,5.18,4.98,5.14,4180,0
2009-12-30,5.15,5.15,5,5,2217,0
2009-12-31,5.1,5.15,5.1,5.15,1925,0
2010-01-04,5.1,5.1,4.43,5,3250,0
2010-01-05,5.07,5.13,5.07,5.13,2200,0
2010-01-11,5,5,4.7,4.72,1624,0
2010-01-12,4.74,4.74,4.59,4.59,400,0
2010-01-14,4.65,4.65,4.64,4.64,500,0
2010-01-15,4.58,4.6,4.45,4.45,400,0
2010-01-19,4.45,4.6,4.45,4.6,1200,0
2010-01-20,4.56,4.56,4.1,4.1,1973,0
2010-01-21,4.14,4.25,4.14,4.25,300,0
2010-01-22,4.15,4.15,4.11,4.11,400,0
2010-01-25,4.12,4.26,4.11,4.11,1200,0
2010-01-26,4.22,4.22,4.22,4.22,250,0
2010-01-27,4.21,4.21,4.08,4.08,1000,0
2010-01-28,4.1,4.1,4.1,4.1,200,0
2010-02-01,4.3,4.3,3.99,4,1400,0
2010-02-02,3.92,3.92,3.75,3.75,1010,0
2010-02-03,3.75,3.75,3.75,3.75,200,0
2010-02-04,3.74,3.74,3.74,3.74,100,0
2010-02-05,3.5,3.5,3.02,3.35,1925,0
2010-02-08,3.29,3.29,3.29,3.29,200,0
2010-02-09,3.35,3.35,3.26,3.26,300,0
2010-02-10,3.3,3.3,3.3,3.3,100,0
2010-02-11,3.29,3.35,3.29,3.35,500,0
2010-02-12,3.35,3.35,3.35,3.35,100,0
2010-02-16,3.5,3.5,3.5,3.5,500,0
2010-02-18,3.7,3.7,3.56,3.56,700,0
2010-02-19,3.5,3.5,3.28,3.46,500,0
2010-02-22,3.37,3.69,3.37,3.48,1500,0
2010-02-26,3.65,3.99,3.64,3.99,3247,0
2010-03-02,4.5,4.84,4.2,4.82,6710,0
2010-03-03,4.83,5.15,4.83,5.08,3600,0
2010-03-04,4.87,4.87,4.49,4.56,3090,0
2010-03-05,4.31,4.31,3.68,3.8,5867,0
2010-03-08,4.8,5.85,4.5,5.3,16162,0
2010-03-09,5.49,5.49,4.11,4.82,5550,0
2010-03-10,4.86,5.14,4.78,4.99,11125,0
2010-03-11,4.83,4.89,4.3,4.89,1518,0
2010-03-12,4.5,4.69,4.5,4.69,900,0
2010-03-16,4.46,4.75,4.46,4.75,400,0
2010-03-17,4.94,4.94,4.94,4.94,300,0
2010-03-18,4.9,4.9,4.6,4.6,500,0
2010-03-19,4.3,4.32,4.3,4.32,1140,0
2010-03-22,4,4.19,3.96,4.19,3095,0
2010-03-23,4.29,4.49,4.2,4.49,1775,0
2010-03-24,4.49,4.49,4.49,4.49,200,0
2010-03-25,4.31,4.49,4.31,4.49,400,0
2010-03-26,4.5,4.5,4.48,4.48,300,0
2010-03-29,4.9,4.9,4.5,4.72,4722,0
2010-03-31,4.51,4.61,4.31,4.31,2209,0
2010-04-01,4.22,4.27,4.01,4.12,1700,0
2010-04-07,4.02,4.04,4.02,4.03,1500,0
2010-04-09,4.2,4.3,4.2,4.3,1800,0
2010-04-12,4.35,4.35,4.35,4.35,200,0
2010-04-13,4.1,4.3,4.1,4.3,800,0
2010-04-15,4,4,4,4,200,0
2010-04-16,4.04,4.04,4.04,4.04,155,0
2010-04-19,4.02,4.02,4,4,1700,0
2010-04-21,4.02,4.02,4,4.01,1500,0
2010-04-26,3.94,4.1,3.94,4.04,600,0
2010-04-28,4.2,4.31,4.12,4.12,1485,0
2010-04-30,4,4.14,4,4.14,450,0
2010-05-04,4.05,4.5,4.05,4.11,1947,0
2010-05-06,4.25,4.25,4.25,4.25,100,0
2010-05-07,4,4,3.95,3.95,520,0
2010-05-10,4.25,4.44,4.06,4.44,1300,0
2010-05-13,4.42,4.42,4.42,4.42,100,0
2010-05-18,4.42,4.42,3.91,3.91,600,0
2010-05-20,3.94,4.09,3.72,3.72,13400,0
2010-05-21,3.7,4.95,3.7,4.7,9684,0
2010-05-24,4.56,4.56,4.52,4.52,225,0
2010-05-25,4.22,4.23,3.82,4.2,1402,0
2010-05-27,4.38,4.38,4.38,4.38,100,0
2010-05-28,4.1,4.37,4.1,4.2,6700,0
2010-06-01,4.13,4.35,4.13,4.35,3300,0
2010-06-02,4.34,4.36,4.34,4.34,300,0
2010-06-03,4.15,4.65,4.12,4.12,2900,0
2010-06-04,4.25,4.25,3.95,4.05,1000,0
2010-06-07,4.3,4.3,3.69,3.75,2300,0
2010-06-08,3.65,3.75,3.05,3.3,5200,0
2010-06-09,3.4,3.67,3.4,3.67,1899,0
2010-06-10,3.68,3.68,3.68,3.68,1000,0
2010-06-11,3.69,3.69,3.69,3.69,1000,0
2010-06-15,3.7,3.7,3.45,3.45,1400,0
2010-06-17,3.45,3.45,3.45,3.45,600,0
2010-06-18,3.52,3.52,3.52,3.52,300,0
2010-06-23,3.61,3.7,3.55,3.55,3300,0
2010-06-24,3.55,3.58,3.55,3.58,625,0
2010-07-02,3.45,3.69,3.45,3.69,200,0
2010-07-07,3.45,3.65,3.42,3.42,300,0
2010-07-09,3.3,3.3,3.3,3.3,200,0
2010-07-13,3,3.2,3,3.2,3500,0
2010-07-15,3,3,3,3,200,0
2010-07-20,3,3.01,3,3,875,0
2010-07-26,2.95,2.95,2.8,2.8,1100,0
2010-07-27,2.75,2.88,2.75,2.88,200,0
2010-08-02,2.88,2.88,2.88,2.88,200,0
2010-08-04,2.88,2.88,2.88,2.88,200,0
2010-08-09,2.83,2.83,2.83,2.83,100,0
2010-08-10,2.85,2.85,2.85,2.85,100,0
2010-08-12,2.54,2.75,2.45,2.5,10093,0
2010-08-13,2.57,2.57,2.57,2.57,300,0
2010-08-16,2.5,2.5,2.5,2.5,140,0
2010-08-17,2.5,2.5,2.5,2.5,2196,0
2010-08-20,2.5,2.5,2.4,2.5,804,0
2010-08-25,2.43,2.43,2.38,2.38,200,0
2010-08-26,2.47,2.73,2.29,2.29,1400,0
2010-08-27,2.22,2.22,2.22,2.22,400,0
2010-08-30,2.07,2.15,2.07,2.15,200,0
2010-08-31,2.23,2.23,2.23,2.23,100,0
2010-09-02,2.25,2.25,2.14,2.14,2000,0
2010-09-08,2.22,2.72,2.22,2.72,1900,0
2010-09-09,2.92,2.99,2.76,2.99,2242,0
2010-09-10,2.99,2.99,2.99,2.99,455,0
2010-09-13,2.99,2.99,2.99,2.99,400,0
2010-09-15,2.98,2.98,2.98,2.98,393,0
2010-09-17,2.99,3.2,2.99,3.2,1300,0
2010-09-20,2.99,2.99,2.98,2.98,500,0
2010-09-21,2.91,2.99,2.75,2.99,3520,0
2010-09-22,2.98,2.98,2.79,2.79,525,0
2010-09-24,2.68,2.68,2.68,2.68,100,0
2010-09-27,2.65,2.65,2.65,2.65,500,0
2010-09-29,2.61,2.61,2.61,2.61,100,0
2010-10-01,2.74,2.76,2.73,2.73,400,0
2010-10-04,2.85,2.9,2.57,2.63,1540,0
2010-10-05,2.65,2.65,2.65,2.65,3988,0
2010-10-06,2.73,3.18,2.73,3.18,700,0
2010-10-07,3.22,3.33,3.22,3.25,1450,0
2010-10-08,3.71,5.29,3.69,5.29,29870,0
2010-10-11,5.39,5.78,5.15,5.49,19053,0
2010-10-12,5.35,5.4,4.32,4.39,8756,0
2010-10-13,4.51,4.55,4.5,4.5,3517,0
2010-10-15,4.28,4.28,4.05,4.2,1335,0
2010-10-18,4.09,4.09,4.09,4.09,1100,0
2010-10-19,4.06,4.09,4,4.09,3260,0
2010-10-20,3.89,3.89,3.35,3.51,6772,0
2010-10-21,3.37,3.37,3.33,3.37,700,0
2010-10-22,3.37,3.5,3.3,3.3,1230,0
2010-10-26,3.25,3.54,3.25,3.5,2450,0
2010-10-27,3.65,3.65,3.5,3.5,600,0
2010-10-28,3.37,3.54,3.32,3.32,400,0
2010-10-29,3.31,3.42,3.31,3.42,400,0
2010-11-01,3.25,3.25,3.25,3.25,100,0
2010-11-02,3.25,3.25,3.25,3.25,300,0
2010-11-04,3.12,3.12,2.99,2.99,1272,0
2010-11-05,2.99,2.99,2.98,2.98,500,0
2010-11-08,2.98,3.65,2.98,3.05,1948,0
2010-11-09,2.95,3.5,2.95,3.5,2100,0
2010-11-10,3.3,3.6,3.3,3.6,430,0
2010-11-11,3.65,3.65,3.65,3.65,250,0
2010-11-15,3.75,3.76,3.75,3.76,323,0
2010-11-16,3.99,4.09,3.99,4.09,977,0
2010-11-17,4.11,4.8,4.11,4.75,4460,0
2010-11-18,4.82,4.82,4.75,4.82,4727,0
2010-11-19,4.9,5,4.9,5,3150,0
2010-11-22,4.91,5.1,4.91,4.91,303,0
2010-11-23,5.06,5.06,5.04,5.04,200,0
2010-11-24,5.04,5.04,4.45,4.94,2785,0
2010-11-29,5.02,5.02,5.02,5.02,500,0
2010-12-01,4.8,4.8,4.66,4.66,400,0
2010-12-03,4.61,4.64,4.61,4.63,650,0
2010-12-07,4.36,4.73,4.07,4.14,2620,0
2010-12-08,4,4,4,4,100,0
2010-12-09,4.32,4.32,4.07,4.07,300,0
2010-12-14,3.92,3.92,3.92,3.92,400,0
2010-12-15,3.93,3.93,3.92,3.92,300,0
2010-12-16,3.92,3.92,3.92,3.92,209,0
2010-12-22,3.67,3.67,3.38,3.38,300,0
2010-12-28,3.32,3.32,3.12,3.3,3100,0
2010-12-29,3.29,3.3,3.29,3.3,1800,0
2010-12-30,3.5,3.8,3.5,3.8,700,0
2010-12-31,4.07,4.07,3.76,4.06,3320,0
2011-01-04,4.14,4.17,3.78,3.93,2813,0
2011-01-05,3.93,3.93,3.93,3.93,900,0
2011-01-06,3.71,4.48,3.71,3.91,1600,0
2011-01-12,4.03,4.03,4.03,4.03,139,0
2011-01-14,3.85,3.93,3.75,3.93,2217,0
2011-01-18,4,4,4,4,328,0
2011-01-20,4.03,4.03,4.03,4.03,861,0
2011-01-25,4,4,4,4,100,0
2011-01-26,4,4,4,4,200,0
2011-01-27,4,4.05,4,4,2016,0
2011-01-28,4.02,4.02,4.02,4.02,400,0
2011-01-31,4,4,4,4,403,0
2011-02-01,3.75,4.04,3.64,3.64,600,0
2011-02-02,3.5,3.8,3.5,3.8,3950,0
2011-02-03,3.9,3.9,3.9,3.9,100,0
2011-02-04,3.8,3.83,3.64,3.83,600,0
2011-02-10,3.61,3.61,3.61,3.61,100,0
2011-02-11,3.37,3.46,3.29,3.3,11100,0
2011-02-14,3.5,3.5,3.16,3.16,3151,0
2011-02-15,3.17,3.17,2.96,2.96,5600,0
2011-02-16,3.07,3.34,3.05,3.34,2030,0
2011-02-17,3.56,3.6,3.27,3.27,1710,0
2011-02-18,3.65,4.7,3.65,4.68,18871,0
2011-02-22,4.65,6.9,4.65,6.76,149015,0
2011-02-23,7.24,9.97,5.71,6.11,717411,0
2011-02-24,6.77,6.8,4.86,4.92,203449,0
2011-02-25,4.87,5.1,4.5,5,90745,0
2011-02-28,5.07,6.2,4.85,5.05,342259,0
2011-03-01,5.1,5.26,4.75,4.96,56102,0
2011-03-02,4.91,5.85,4.71,5.19,216709,0
2011-03-03,5,5.08,4.64,4.78,118063,0
2011-03-04,4.8,5.49,4.8,4.85,145611,0
2011-03-07,4.86,5.15,4.75,4.81,85070,0
2011-03-08,4.72,4.75,4.38,4.55,53344,0
2011-03-09,4.53,4.53,4,4.15,53991,0
2011-03-10,4.19,4.19,3.66,3.72,81905,0
2011-03-11,3.56,3.8,3.55,3.55,38332,0
2011-03-14,3.53,3.53,3.39,3.39,27186,0
2011-03-15,3.2,3.35,3.02,3.11,51175,0
2011-03-16,3.17,3.55,3.17,3.31,32553,0
2011-03-17,3.27,3.84,3.25,3.56,32839,0
2011-03-18,3.47,3.62,3.33,3.44,26816,0
2011-03-21,3.45,3.69,3.45,3.6,28115,0
2011-03-22,3.6,4.2,3.47,4.2,71007,0
2011-03-23,4.37,4.4,3.8,3.93,72551,0
2011-03-24,3.93,3.93,3.62,3.69,22862,0
2011-03-25,3.69,3.8,3.69,3.75,14856,0
2011-03-28,3.8,4.05,3.75,3.76,45239,0
2011-03-29,3.81,3.9,3.61,3.88,13170,0
2011-03-30,3.85,3.86,3.53,3.63,12309,0
2011-03-31,3.59,3.82,3.59,3.69,9289,0
2011-04-01,3.77,4,3.62,3.87,19932,0
2011-04-04,3.94,4,3.5,3.63,39717,0
2011-04-05,3.73,4.25,3.38,3.64,42550,0
2011-04-06,3.69,3.7,3.43,3.5,9061,0
2011-04-07,3.41,3.6,3.4,3.55,9184,0
2011-04-08,3.55,3.9,3.42,3.48,65392,0
2011-04-11,3.49,3.49,3.33,3.39,14015,0
2011-04-12,3.2,3.4,3.15,3.29,8750,0
2011-04-13,3.42,3.42,3.25,3.33,8230,0
2011-04-14,3.3,3.54,3.07,3.16,22997,0
2011-04-15,3.19,3.33,3.17,3.28,14475,0
2011-04-18,3.3,3.38,3.12,3.34,31143,0
2011-04-19,3.37,3.39,3.2,3.24,6480,0
2011-04-20,3.25,3.4,3.05,3.22,21520,0
2011-04-21,3.21,3.39,3.11,3.13,13587,0
2011-04-25,3.25,3.25,3.05,3.12,8290,0
2011-04-26,3.13,3.3,2.94,3.24,56414,0
2011-04-27,3.26,3.27,3.02,3.07,5967,0
2011-04-28,3.08,3.19,3.04,3.04,11704,0
2011-04-29,3.07,3.1,2.99,2.99,20364,0
2011-05-02,2.99,3.1,2.99,3.02,25063,0
2011-05-03,3.05,3.08,2.88,2.97,39547,0
2011-05-04,2.99,2.99,2.77,2.92,25994,0
2011-05-05,2.98,3,2.83,2.84,12000,0
2011-05-06,2.99,3,2.84,2.92,3750,0
2011-05-09,2.95,2.99,2.92,2.93,3514,0
2011-05-10,2.94,2.97,2.87,2.91,11235,0
2011-05-11,2.98,2.98,2.82,2.85,5925,0
2011-05-12,2.77,2.87,2.7,2.7,22418,0
2011-05-13,2.81,3.08,2.75,3.08,32340,0
2011-05-16,3.07,3.07,2.92,3.01,8706,0
2011-05-17,3,3,2.8,2.88,7872,0
2011-05-18,2.86,2.97,2.75,2.83,14500,0
2011-05-19,2.81,2.84,2.75,2.79,6900,0
2011-05-20,2.75,2.75,2.58,2.7,4650,0
2011-05-23,2.77,2.79,2.7,2.79,6800,0
2011-05-24,2.78,2.78,2.65,2.68,14850,0
2011-05-25,2.72,2.72,2.58,2.72,2852,0
2011-05-26,2.76,2.79,2.55,2.62,11022,0
2011-05-27,2.56,2.68,2.5,2.68,4350,0
2011-05-31,2.73,2.79,2.63,2.78,4602,0
2011-06-01,2.8,2.8,2.52,2.66,7818,0
2011-06-02,2.6,2.62,2.52,2.56,2800,0
2011-06-03,2.64,2.69,2.54,2.65,2400,0
2011-06-06,2.63,2.75,2.54,2.57,3000,0
2011-06-07,2.58,2.79,2.55,2.75,12350,0
2011-06-08,2.75,2.75,2.71,2.73,6565,0
2011-06-09,2.65,2.7,2.5,2.58,4099,0
2011-06-10,2.55,2.61,2.5,2.57,3880,0
2011-06-13,2.51,2.51,2.37,2.45,11075,0
2011-06-14,2.4,2.55,2.4,2.48,3764,0
2011-06-15,2.48,2.48,2.36,2.36,1870,0
2011-06-16,2.43,2.43,2.35,2.35,1000,0
2011-06-17,2.31,2.57,2.31,2.43,6516,0
2011-06-20,2.41,2.41,2.31,2.36,1700,0
2011-06-21,2.36,2.38,2.36,2.38,300,0
2011-06-22,2.32,2.33,2.3,2.31,2200,0
2011-06-23,2.31,2.31,2.3,2.3,2710,0
2011-06-24,2.35,2.35,2.3,2.31,900,0
2011-06-27,2.31,2.32,2.1,2.23,15158,0
2011-06-28,2.24,2.36,2.23,2.25,10993,0
2011-06-29,2.26,2.64,2.26,2.5,39582,0
2011-06-30,2.5,2.8,2.48,2.6,18682,0
2011-07-01,2.62,2.62,2.47,2.53,5380,0
2011-07-05,2.54,2.54,2.36,2.46,4618,0
2011-07-06,2.37,2.41,2.35,2.37,900,0
2011-07-07,2.35,2.36,2.27,2.27,5300,0
2011-07-08,2.34,2.35,2.25,2.33,10092,0
2011-07-11,2.33,2.35,2.33,2.33,2700,0
2011-07-12,2.33,2.45,2.3,2.3,11127,0
2011-07-13,2.34,2.4,2.34,2.35,4359,0
2011-07-14,2.35,2.36,2.27,2.36,1921,0
2011-07-15,2.4,2.43,2.25,2.39,6750,0
2011-07-18,2.37,2.37,2.26,2.33,600,0
2011-07-19,2.29,2.36,2.26,2.35,2301,0
2011-07-20,2.35,2.45,2.25,2.45,7321,0
2011-07-21,2.4,2.4,2.3,2.36,9853,0
2011-07-22,2.39,2.39,2.32,2.33,2780,0
2011-07-25,2.36,2.43,2.31,2.36,3850,0
2011-07-26,2.36,2.36,2.32,2.33,2420,0
2011-07-27,2.31,2.31,2.25,2.29,9580,0
2011-07-29,2.28,2.38,2.26,2.26,1200,0
2011-08-01,2.45,2.45,2.23,2.23,2100,0
2011-08-02,2.22,2.4,2.22,2.22,2699,0
2011-08-03,2.25,2.28,2.13,2.14,11236,0
2011-08-04,2.19,2.19,2,2,11100,0
2011-08-05,2,2.1,1.95,2.1,11874,0
2011-08-08,1.99,2.1,1.95,2,113396,0
2011-08-09,2,2,1.73,1.9,13372,0
2011-08-11,1.92,1.95,1.92,1.94,6350,0
2011-08-12,1.95,1.95,1.86,1.94,2790,0
2011-08-16,1.92,1.94,1.84,1.86,2690,0
2011-08-17,1.94,1.95,1.94,1.95,3700,0
2011-08-18,1.92,1.92,1.85,1.85,2798,0
2011-08-19,1.92,1.98,1.9,1.9,3650,0
2011-08-22,1.93,1.93,1.85,1.85,9650,0
2011-08-24,1.86,1.98,1.86,1.93,12877,0
2011-08-25,1.91,1.91,1.85,1.85,4930,0
2011-08-26,1.87,1.87,1.85,1.85,500,0
2011-08-29,1.89,1.89,1.89,1.89,300,0
2011-08-30,1.86,1.96,1.86,1.96,3370,0
2011-08-31,1.98,2,1.96,1.96,6041,0
2011-09-01,2.02,2.24,1.96,2,5000,0
2011-09-02,1.95,1.95,1.86,1.86,2400,0
2011-09-06,1.88,1.91,1.85,1.87,1000,0
2011-09-07,1.86,1.91,1.86,1.91,2300,0
2011-09-08,1.86,1.99,1.86,1.96,2425,0
2011-09-09,2,2,1.92,1.92,862,0
2011-09-12,2.2,2.52,2.14,2.52,45832,0
2011-09-13,2.52,2.52,2.44,2.49,21748,0
2011-09-14,2.5,2.52,2.47,2.51,13928,0
2011-09-15,2.52,2.52,2.51,2.52,9294,0
2011-09-16,2.52,2.52,2.48,2.48,3393,0
2011-09-19,2.52,2.52,2.52,2.52,7000,0
2011-09-20,2.51,2.52,2.5,2.51,2901,0
2011-09-21,2.48,2.52,2.46,2.52,6546,0
2011-09-22,2.46,2.52,2.45,2.52,6100,0
2011-09-23,2.46,2.52,2.46,2.52,3836,0
2011-09-26,2.52,2.52,2.48,2.48,6305,0
2011-09-27,2.48,2.49,2.33,2.33,5893,0
2011-09-28,2.39,2.4,2.3,2.39,3150,0
2011-09-29,2.38,2.38,2.3,2.3,600,0
2011-09-30,2.38,2.38,2.35,2.38,750,0
2011-10-03,3.26,3.26,2.26,2.27,3652,0
2011-10-04,2.28,2.28,2.05,2.07,23895,0
2011-10-05,2.07,2.07,2,2.05,5063,0
2011-10-06,2.05,2.11,2.01,2.11,9690,0
2011-10-07,2.1,2.1,2.09,2.1,1200,0
2011-10-10,2.15,2.15,2.15,2.15,1834,0
2011-10-12,2.24,2.24,2.21,2.22,1500,0
2011-10-13,2.23,2.23,2.23,2.23,1440,0
2011-10-14,2.35,2.35,2.27,2.3,4005,0
2011-10-17,2.22,2.35,2.22,2.26,4980,0
2011-10-18,2.25,2.34,2.25,2.32,3850,0
2011-10-19,2.35,2.35,2.31,2.35,3837,0
2011-10-20,2.34,2.35,2.29,2.34,4000,0
2011-10-21,2.36,2.36,2.31,2.32,5860,0
2011-10-24,2.37,2.37,2.33,2.33,882,0
2011-10-25,2.35,2.36,2.34,2.34,2830,0
2011-10-26,2.36,2.39,2.35,2.39,1900,0
2011-10-27,2.36,2.36,2.34,2.35,5490,0
2011-10-31,2.36,2.37,2.32,2.32,2030,0
2011-11-01,2.3,2.3,2.2,2.29,1650,0
2011-11-02,2.29,2.29,2.29,2.29,600,0
2011-11-03,2.3,2.3,2.2,2.2,2400,0
2011-11-04,2.22,2.22,2.2,2.21,1500,0
2011-11-07,2.34,2.34,2.21,2.21,1500,0
2011-11-08,2.23,2.51,2.16,2.33,13961,0
2011-11-09,2.39,2.39,2.2,2.3,6990,0
2011-11-10,2.28,2.28,2.28,2.28,200,0
2011-11-11,2.3,2.3,2.3,2.3,680,0
2011-11-14,2.3,2.3,2.2,2.25,7596,0
2011-11-15,2.21,2.25,2.16,2.2,12048,0
2011-11-16,2.21,2.64,2.21,2.3,43909,0
2011-11-17,2.37,2.37,2.18,2.19,4400,0
2011-11-18,2.26,2.26,2.1,2.11,6016,0
2011-11-21,2.13,2.13,2,2.06,13040,0
2011-11-22,2.09,2.11,2.09,2.09,2900,0
2011-11-23,2.02,2.02,2,2,8300,0
2011-11-25,2.02,2.02,2.02,2.02,200,0
2011-11-28,2.03,2.08,2,2,4000,0
2011-11-29,1.99,2,1.99,1.99,1070,0
2011-11-30,2,2,1.98,2,6225,0
2011-12-01,2,2.02,1.9,1.91,6400,0
2011-12-02,1.9,1.99,1.9,1.9,3081,0
2011-12-05,1.9,1.9,1.89,1.9,2938,0
2011-12-06,2.08,2.08,2.08,2.08,300,0
2011-12-07,1.95,1.95,1.92,1.92,900,0
2011-12-08,1.94,1.98,1.94,1.94,500,0
2011-12-09,1.94,1.95,1.85,1.95,3101,0
2011-12-12,1.99,2,1.99,1.99,750,0
2011-12-13,2.01,2.03,2.01,2.03,433,0
2011-12-14,1.99,1.99,1.85,1.86,1750,0
2011-12-15,1.98,1.98,1.98,1.98,155,0
2011-12-16,1.97,1.97,1.85,1.85,1600,0
2011-12-19,1.84,1.93,1.84,1.93,675,0
2011-12-20,1.82,1.82,1.82,1.82,100,0
2011-12-22,1.8,1.8,1.76,1.76,2200,0
2011-12-23,1.76,1.9,1.76,1.9,433,0
2011-12-28,1.77,1.81,1.75,1.81,1064,0
2011-12-29,1.82,2.35,1.82,2.35,13917,0
2011-12-30,2.33,2.33,2.1,2.25,2795,0
2012-01-03,2.19,2.19,2.08,2.12,1270,0
2012-01-04,1.94,2.4,1.94,2.4,3140,0
2012-01-05,2.4,2.48,2.1,2.46,10714,0
2012-01-06,3.29,3.29,2.29,2.35,6138,0
2012-01-09,2.3,2.35,2.23,2.35,6606,0
2012-01-10,2.26,2.26,2.25,2.25,1000,0
2012-01-11,2.3,2.31,2.3,2.3,2980,0
2012-01-12,2.35,2.4,2.35,2.4,780,0
2012-01-13,2.3,2.52,2.23,2.5,3365,0
2012-01-17,2.32,2.32,2.21,2.24,1100,0
2012-01-18,2.6,2.98,2.53,2.8,33979,0
2012-01-19,2.89,2.89,2.45,2.65,16990,0
2012-01-20,2.57,2.57,2.39,2.41,6323,0
2012-01-23,2.5,2.51,2.23,2.37,2000,0
2012-01-25,2.5,2.5,2.26,2.26,400,0
2012-01-26,2.32,2.44,2.32,2.32,1081,0
2012-01-27,2.37,2.47,2.28,2.3,3600,0
2012-01-30,2.34,2.34,2.23,2.23,1000,0
2012-01-31,2.23,2.28,2.23,2.28,400,0
2012-02-01,2.4,2.4,2.25,2.25,3000,0
2012-02-02,2.21,2.21,2.21,2.21,700,0
2012-02-03,2.22,2.22,2.15,2.19,2184,0
2012-02-06,2.42,2.42,2.21,2.21,2500,0
2012-02-08,2.21,2.25,2.15,2.25,4425,0
2012-02-09,2.25,2.25,2.16,2.24,1694,0
2012-02-10,2.17,2.17,2.14,2.15,10915,0
2012-02-13,2.13,2.3,2.08,2.26,9585,0
2012-02-14,2.34,2.34,2.04,2.06,14395,0
2012-02-15,2.17,2.24,2.15,2.23,1889,0
2012-02-16,2.25,2.25,2.18,2.25,6741,0
2012-02-17,2.2,2.67,2.18,2.45,80256,0
2012-02-21,2.45,3.09,2.45,2.76,293061,0
2012-02-22,2.76,2.89,2.51,2.71,34933,0
2012-02-23,2.7,2.81,2.46,2.68,24288,0
2012-02-24,2.77,3.71,2.6,3.7,221599,0
2012-02-27,3.75,4.05,3.36,3.59,207764,0
2012-02-28,3.53,3.55,2.89,3.05,86685,0
2012-02-29,2.92,3.45,2.82,3.06,169189,0
2012-03-01,3.14,3.45,2.9,3.4,85688,0
2012-03-02,3.37,3.37,3.14,3.24,22320,0
2012-03-05,3.11,3.18,2.95,2.99,38682,0
2012-03-06,3.01,3.01,2.76,2.82,17505,0
2012-03-07,2.81,2.95,2.75,2.94,17245,0
2012-03-08,3.05,3.09,2.8,2.85,9010,0
2012-03-09,2.83,2.84,2.71,2.8,6748,0
2012-03-12,2.75,2.76,2.64,2.7,19668,0
2012-03-13,2.7,2.84,2.7,2.76,10091,0
2012-03-14,2.7,3.35,2.7,3.07,96875,0
2012-03-15,3,3.11,2.81,2.86,25600,0
2012-03-16,2.85,3.07,2.84,3.01,20613,0
2012-03-19,3.01,3.09,2.98,3.01,14368,0
2012-03-20,2.95,3.1,2.95,3.02,6453,0
2012-03-21,3.02,3.4,2.99,3.25,103674,0
2012-03-22,3.25,3.27,3.02,3.02,5294,0
2012-03-23,2.97,2.99,2.81,2.87,15385,0
2012-03-26,2.9,3.15,2.75,2.87,31306,0
2012-03-27,2.88,3.01,2.74,2.98,11571,0
2012-03-28,2.98,3.1,2.78,2.79,16409,0
2012-03-29,2.83,2.84,2.78,2.82,6254,0
2012-03-30,2.78,2.82,2.75,2.76,6205,0
2012-04-02,2.68,2.68,1.55,1.85,99818,0
2012-04-03,1.85,1.99,1.78,1.85,19156,0
2012-04-04,1.81,1.86,1.78,1.8,9205,0
2012-04-05,1.78,1.79,1.6,1.6,22180,0
2012-04-09,1.59,1.59,1.5,1.54,8920,0
2012-04-10,1.6,1.68,1.6,1.66,10750,0
2012-04-11,1.72,1.85,1.7,1.75,26875,0
2012-04-12,1.75,1.75,1.54,1.65,15350,0
2012-04-13,1.65,1.65,1.54,1.54,2870,0
2012-04-16,1.55,1.59,1.54,1.59,1600,0
2012-04-17,1.69,1.69,1.55,1.55,9496,0
2012-04-18,1.5,1.57,1.5,1.51,11406,0
2012-04-19,1.5,1.5,1.43,1.44,19955,0
2012-04-20,1.56,1.57,1.43,1.48,4140,0
2012-04-23,1.5,1.5,1.42,1.42,4626,0
2012-04-24,1.5,1.5,1.46,1.5,3750,0
2012-04-25,1.46,1.47,1.42,1.43,6950,0
2012-04-26,1.43,1.43,1.43,1.43,5700,0
2012-04-27,1.48,1.58,1.37,1.5,4867,0
2012-04-30,1.54,1.59,1.35,1.54,18035,0
2012-05-01,1.58,1.58,1.46,1.46,6000,0
2012-05-02,1.39,1.52,1.39,1.52,4780,0
2012-05-03,1.4,1.48,1.4,1.48,605,0
2012-05-04,1.48,1.49,1.38,1.49,4268,0
2012-05-07,1.45,1.45,1.37,1.45,4435,0
2012-05-08,1.4,1.4,1.4,1.4,1840,0
2012-05-09,1.4,1.4,1.3,1.33,3578,0
2012-05-10,1.33,1.37,1.33,1.37,1046,0
2012-05-11,1.32,1.38,1.32,1.34,1200,0
2012-05-14,1.35,1.35,1.3,1.3,3515,0
2012-05-15,1.3,1.31,0.9,1.1,44732,0
2012-05-16,1.05,1.1,0.82,0.93,83930,0
2012-05-17,0.95,1.05,0.85,1,15463,0
2012-05-18,1,1.06,0.94,1.05,7574,0
2012-05-21,0.96,1.2,0.93,1.1,7032,0
2012-05-22,1.09,1.09,1.05,1.07,3220,0
2012-05-23,1.05,1.08,1.05,1.07,3000,0
2012-05-25,1.11,1.11,1.11,1.11,150,0
2012-05-29,1.1,1.48,1.1,1.33,8859,0
2012-05-30,1.31,1.31,1.3,1.3,200,0
2012-05-31,1.23,1.3,1.23,1.27,4125,0
2012-06-01,1.2,1.85,1.1,1.15,49393,0
2012-06-04,1.21,1.37,1.21,1.3,7593,0
2012-06-06,1.13,1.17,1.07,1.07,3258,0
2012-06-07,1.07,1.14,1.03,1.04,7148,0
2012-06-08,1.08,1.24,1.08,1.2,22008,0
2012-06-11,1.2,1.2,1.19,1.2,10813,0
2012-06-12,1.11,1.2,1.08,1.2,1800,0
2012-06-13,1.11,1.17,1.05,1.07,1900,0
2012-06-14,1.09,1.09,1.03,1.03,900,0
2012-06-15,1.05,1.1,1.03,1.1,4911,0
2012-06-18,1.1,1.18,1,1.03,10900,0
2012-06-19,1.04,1.09,1.04,1.04,23223,0
2012-06-20,1.15,1.19,1.15,1.15,3675,0
2012-06-21,1.07,1.11,1.05,1.05,2450,0
2012-06-22,1.04,1.08,1.04,1.05,8071,0
2012-06-25,1.03,1.05,1.03,1.05,956,0
2012-06-26,1.03,1.05,1.03,1.05,1520,0
2012-06-27,1.03,1.05,1.01,1.03,2100,0
2012-06-28,1.06,1.11,1.05,1.07,700,0
2012-06-29,1.09,1.09,1,1.03,1036,0
2012-07-02,1,1.05,1,1.02,1950,0
2012-07-03,1.03,1.03,1.03,1.03,200,0
2012-07-05,1,1,1,1,200,0
2012-07-06,1,1.05,1,1.01,5350,0
2012-07-09,0.95,1.07,0.95,1.07,7191,0
2012-07-10,1.09,1.1,1.09,1.1,526,0
2012-07-11,1.02,1.02,1.02,1.02,100,0
2012-07-12,1.05,1.05,1.02,1.04,900,0
2012-07-13,1.09,1.09,1.09,1.09,600,0
2012-07-16,1.08,1.08,1.02,1.02,6700,0
2012-07-17,1.04,1.04,1.03,1.03,2120,0
2012-07-18,1.03,1.03,0.95,1.02,17700,0
2012-07-19,1,1,1,1,1600,0
2012-07-20,1.03,1.03,1.03,1.03,400,0
2012-07-23,1.03,1.19,1.02,1.02,4360,0
2012-07-24,1.06,1.06,0.98,0.98,581,0
2012-07-25,1.09,1.09,1.03,1.03,2200,0
2012-07-27,0.95,1.05,0.95,1.05,2540,0
2012-07-30,1.03,1.12,1.03,1.07,12412,0
2012-07-31,1.04,1.04,1.04,1.04,700,0
2012-08-01,1.09,1.09,1.09,1.09,500,0
2012-08-02,1.09,1.12,1.09,1.12,1200,0
2012-08-03,1.04,1.05,1.03,1.03,3304,0
2012-08-06,1.05,1.05,1,1,2400,0
2012-08-08,1.01,1.05,0.98,1.05,1400,0
2012-08-09,1.05,1.05,1.05,1.05,100,0
2012-08-10,1.06,1.06,1.06,1.06,300,0
2012-08-14,0.98,1.05,0.97,1.05,14410,0
2012-08-15,1.05,1.05,0.99,1.02,5400,0
2012-08-16,0.98,1.04,0.98,1.04,2850,0
2012-08-20,1.01,1.01,1.01,1.01,1100,0
2012-08-21,0.97,1.01,0.88,0.97,22099,0
2012-08-22,0.99,1,0.99,1,600,0
2012-08-23,0.92,1.03,0.87,1.03,5600,0
2012-08-24,0.95,1.01,0.8,1.01,33064,0
2012-08-27,0.95,1.01,0.95,1,6283,0
2012-08-28,1,1,1,1,100,0
2012-08-29,1.01,1.01,0.96,1.01,4164,0
2012-08-30,1.01,1.01,0.95,0.99,2200,0
2012-08-31,1.01,1.01,1.01,1.01,3030,0
2012-09-04,0.96,1.01,0.96,1.01,2190,0
2012-09-05,1.01,1.01,1.01,1.01,2104,0
2012-09-06,1.02,1.02,0.9,0.99,9939,0
2012-09-07,0.92,1,0.91,1,1000,0
2012-09-10,0.92,0.99,0.83,0.99,7725,0
2012-09-12,0.98,1,0.83,1,6799,0
2012-09-13,1.05,1.05,0.98,0.98,9299,0
2012-09-14,1,1,0.92,1,2900,0
2012-09-17,1.05,1.25,0.82,0.93,28800,0
2012-09-18,0.97,1.01,0.91,0.95,2750,0
2012-09-19,0.99,1.01,0.91,1.01,2300,0
2012-09-20,0.93,1.04,0.93,1.04,1860,0
2012-09-21,1.07,1.12,0.93,0.97,2896,0
2012-09-24,0.97,0.97,0.9,0.9,1900,0
2012-09-25,0.92,1.05,0.9,1.05,8641,0
2012-09-26,1.06,1.07,0.92,1.07,1659,0
2012-09-27,1.11,1.11,1.06,1.06,500,0
2012-09-28,1.05,1.1,0.97,1.07,4266,0
2012-10-01,1.07,1.07,0.92,1.07,5023,0
2012-10-02,1.05,1.06,0.98,1.06,1785,0
2012-10-03,1.06,1.06,1.04,1.06,1500,0
2012-10-04,1.06,1.1,1,1,3554,0
2012-10-05,1.02,1.04,1.02,1.04,600,0
2012-10-08,1.04,1.04,1.04,1.04,100,0
2012-10-09,1,1.02,1,1.01,800,0
2012-10-10,1.03,1.04,1.03,1.04,1219,0
2012-10-11,1.04,1.04,0.99,0.99,1500,0
2012-10-12,1.01,1.01,0.92,1,7350,0
2012-10-15,1,1,1,1,100,0
2012-10-16,0.97,0.98,0.93,0.93,3200,0
2012-10-17,0.98,0.98,0.98,0.98,1700,0
2012-10-18,0.95,1.03,0.95,1.03,6514,0
2012-10-19,0.97,1,0.9,1,4400,0
2012-10-22,0.94,1.02,0.92,1.02,5510,0
2012-10-23,1.02,1.02,0.92,1.02,3250,0
2012-10-25,0.96,0.99,0.96,0.96,7200,0
2012-10-26,1.02,1.02,1,1,800,0
2012-10-31,1,1,1,1,1236,0
2012-11-01,0.97,0.97,0.97,0.97,200,0
2012-11-02,0.91,1,0.79,1,10164,0
2012-11-05,0.99,1,0.99,1,3400,0
2012-11-06,1,1,0.95,1,6100,0
2012-11-07,0.97,1.1,0.92,1.02,3563,0
2012-11-08,0.9,1.02,0.9,0.94,7795,0
2012-11-09,0.95,1.03,0.92,1.03,2866,0
2012-11-12,1.03,1.03,0.98,0.98,400,0
2012-11-13,1,1.02,1,1.02,800,0
2012-11-14,0.9,1.2,0.9,1.03,10448,0
2012-11-15,1.08,1.13,1.04,1.13,3177,0
2012-11-16,1.05,1.05,1,1.05,1700,0
2012-11-19,1.07,1.09,1.07,1.09,402,0
2012-11-20,1.13,1.42,1.13,1.2,11569,0
2012-11-21,1.28,1.4,1.23,1.24,14265,0
2012-11-23,1.24,1.42,1.24,1.36,7198,0
2012-11-26,1.42,1.42,1.21,1.31,6096,0
2012-11-27,1.25,1.25,1.19,1.19,1250,0
2012-11-28,1.19,1.51,1.19,1.35,7270,0
2012-11-29,1.42,1.42,1.31,1.33,4300,0
2012-11-30,1.2,1.21,1.03,1.18,11558,0
2012-12-03,1.2,1.2,1.19,1.19,1200,0
2012-12-05,1.1,1.1,1.05,1.05,201,0
2012-12-06,1.14,1.17,1.08,1.17,1100,0
2012-12-07,1.09,1.15,1.09,1.15,1200,0
2012-12-10,1.14,1.14,1.05,1.11,3050,0
2012-12-11,1.15,1.17,1.15,1.17,11963,0
2012-12-12,1.21,1.21,1.2,1.21,300,0
2012-12-13,1.3,1.46,1.25,1.25,16684,0
2012-12-14,1.4,1.4,1.28,1.28,910,0
2012-12-17,1.29,1.3,1.11,1.17,3200,0
2012-12-18,1.2,1.25,1.2,1.25,949,0
2012-12-19,1.24,1.91,1.24,1.66,59914,0
2012-12-20,1.67,1.75,1.36,1.41,16201,0
2012-12-21,1.26,1.42,1.26,1.37,7695,0
2012-12-24,1.37,1.37,1.25,1.26,10550,0
2012-12-26,1.25,1.25,1.2,1.25,5745,0
2012-12-27,1.2,1.26,1.2,1.26,800,0
2012-12-28,1.22,1.25,1.2,1.2,3798,0
2012-12-31,1.25,1.25,1.22,1.22,600,0
2013-01-02,1.19,1.24,1.18,1.23,3201,0
2013-01-03,1.27,1.3,1.27,1.3,1754,0
2013-01-04,1.21,1.31,1.16,1.31,1236,0
2013-01-07,1.4,1.45,1.35,1.37,17198,0
2013-01-08,1.42,1.42,1.31,1.42,5716,0
2013-01-09,1.4,1.4,1.23,1.28,9404,0
2013-01-10,1.37,1.38,1.24,1.28,3981,0
2013-01-11,1.34,1.34,1.24,1.3,1070,0
2013-01-14,1.3,1.35,1.25,1.34,2614,0
2013-01-15,1.35,1.71,1.35,1.6,35769,0
2013-01-16,1.73,1.92,1.48,1.57,59197,0
2013-01-17,1.56,1.6,1.56,1.6,7930,0
2013-01-18,1.57,1.57,1.49,1.56,17463,0
2013-01-22,1.52,1.55,1.45,1.47,11154,0
2013-01-23,1.49,1.61,1.48,1.6,3939,0
2013-01-24,1.51,1.84,1.51,1.65,15453,0
2013-01-25,1.69,1.89,1.6,1.75,13917,0
2013-01-28,1.75,1.91,1.67,1.72,13195,0
2013-01-29,1.77,1.86,1.75,1.75,10398,0
2013-01-30,1.76,1.76,1.66,1.67,6878,0
2013-02-01,1.69,1.79,1.69,1.79,400,0
2013-02-05,1.65,1.75,1.65,1.71,3240,0
2013-02-06,1.76,1.89,1.76,1.89,3990,0
2013-02-07,1.88,1.88,1.84,1.84,1400,0
2013-02-08,1.83,1.83,1.82,1.82,2100,0
2013-02-11,1.77,1.9,1.77,1.82,1195,0
2013-02-12,1.73,1.89,1.72,1.79,4725,0
2013-02-13,1.8,1.88,1.73,1.73,2416,0
2013-02-14,1.68,1.71,1.68,1.7,403,0
2013-02-15,1.72,1.72,1.57,1.58,2599,0
2013-02-19,1.68,1.72,1.5,1.5,5690,0
2013-02-20,1.57,1.6,1.5,1.5,4225,0
2013-02-21,1.51,1.52,1.45,1.47,1970,0
2013-02-22,1.45,1.45,1.41,1.41,15346,0
2013-02-25,1.42,1.42,1.41,1.41,3000,0
2013-02-26,1.5,1.5,1.49,1.49,900,0
2013-02-28,1.41,1.46,1.41,1.46,1440,0
2013-03-05,1.4,1.4,1.35,1.35,5738,0
2013-03-08,1.27,1.4,1.22,1.4,3319,0
2013-03-11,1.34,1.4,1.34,1.34,1362,0
2013-03-12,1.38,1.4,1.38,1.39,3100,0
2013-03-13,1.34,1.41,1.29,1.32,6300,0
2013-03-14,1.26,1.28,1.22,1.26,4357,0
2013-03-15,1.27,1.28,1.2,1.28,5343,0
2013-03-18,1.33,1.4,1.27,1.27,10453,0
2013-03-19,1.22,1.25,1.2,1.24,3332,0
2013-03-20,1.3,1.37,1.3,1.37,6329,0
2013-03-21,1.3,1.3,1.23,1.25,1266,0
2013-03-22,1.24,1.25,1.23,1.25,1445,0
2013-03-25,1.23,1.25,1.23,1.25,941,0
2013-03-26,1.22,1.4,1.2,1.4,7805,0
2013-03-27,1.38,1.38,1.32,1.32,700,0
2013-03-28,1.35,1.35,1.32,1.33,370,0
2013-04-01,1.33,1.4,1.33,1.39,2675,0
2013-04-02,1.4,1.69,1.39,1.49,56942,0
2013-04-03,1.37,1.37,1.37,1.37,1303,0
2013-04-04,1.41,1.41,1.34,1.34,1400,0
2013-04-05,1.33,1.33,1.21,1.21,11000,0
2013-04-08,1.21,1.4,1.13,1.28,15598,0
2013-04-09,1.32,1.36,1.26,1.32,3100,0
2013-04-10,1.39,1.39,1.32,1.36,485,0
2013-04-11,1.35,1.35,1.35,1.35,100,0
2013-04-12,1.16,1.29,1.16,1.2,2022,0
2013-04-15,1.27,1.27,1.2,1.2,500,0
2013-04-16,1.22,1.31,1.2,1.21,2542,0
2013-04-18,1.19,1.19,0.94,1,32332,0
2013-04-19,1.12,1.12,1.01,1.08,2192,0
2013-04-22,1.08,1.08,1.08,1.08,1500,0
2013-04-23,1.03,1.12,1.02,1.1,8100,0
2013-04-24,1.04,1.06,1.04,1.06,2740,0
2013-04-25,1.06,1.06,1.06,1.06,1100,0
2013-04-26,1.04,1.06,1.04,1.04,4700,0
2013-04-29,1.06,1.08,1.04,1.04,6900,0
2013-04-30,1.08,1.1,1.04,1.04,11326,0
2013-05-03,1.07,1.09,1.05,1.05,10900,0
2013-05-06,1.05,1.07,1.05,1.05,1000,0
2013-05-07,1.05,1.05,1.05,1.05,3868,0
2013-05-08,1.05,1.1,1.05,1.05,7426,0
2013-05-09,1.05,1.05,1.04,1.05,546,0
2013-05-10,1.04,1.04,1.04,1.04,100,0
2013-05-13,1.04,1.04,1.04,1.04,2884,0
2013-05-14,1.04,1.05,1.01,1.05,4434,0
2013-05-15,1.1,1.45,1.1,1.32,71974,0
2013-05-16,1.42,1.5,1.21,1.32,71167,0
2013-05-17,1.32,1.32,1.2,1.21,13896,0
2013-05-20,1.21,1.21,1.13,1.13,10510,0
2013-05-21,1.19,1.19,1.17,1.19,4551,0
2013-05-22,1.19,1.2,1.13,1.17,5704,0
2013-05-23,1.11,1.18,1.11,1.18,3167,0
2013-05-24,1.13,1.15,1.13,1.15,550,0
2013-05-28,1.14,1.14,1.11,1.11,11701,0
2013-05-29,1.15,1.18,1.15,1.18,6490,0
2013-05-30,1.15,1.15,1.1,1.1,5200,0
2013-05-31,1.05,1.07,1.02,1.05,6300,0
2013-06-03,1.05,1.05,1.04,1.05,15644,0
2013-06-04,1.05,1.07,1.01,1.07,14251,0
2013-06-05,1.07,1.07,1.04,1.07,2840,0
2013-06-06,1.07,1.07,1.05,1.05,1050,0
2013-06-07,1.05,1.05,1.05,1.05,713,0
2013-06-10,1.06,1.12,1,1,4440,0
2013-06-11,1.04,1.09,1.04,1.08,5050,0
2013-06-13,1.04,1.07,1,1,9400,0
2013-06-14,1.05,1.09,1.05,1.08,1700,0
2013-06-18,1.07,1.15,1.01,1.15,1770,0
2013-06-19,1.19,1.19,1.05,1.05,5348,0
2013-06-20,1.05,1.09,1,1,6195,0
2013-06-21,1.05,1.27,1.05,1.17,20701,0
2013-06-24,1.2,1.2,1.12,1.12,7628,0
2013-06-25,1.06,1.06,1.04,1.06,5955,0
2013-06-26,1.06,1.07,1.05,1.06,7927,0
2013-06-27,1.05,1.06,1.04,1.06,1590,0
2013-06-28,1.04,1.06,1.03,1.05,2192,0
2013-07-01,1.05,1.06,1.05,1.06,1619,0
2013-07-02,1.05,1.06,1.05,1.06,4151,0
2013-07-03,1.1,1.15,1.1,1.11,4841,0
2013-07-05,1.18,1.2,1.18,1.2,4550,0
2013-07-08,1.19,1.2,1.09,1.09,2120,0
2013-07-09,1.12,1.13,1.06,1.1,552,0
2013-07-10,1.06,1.06,1.06,1.06,100,0
2013-07-12,1.05,1.07,1,1.07,950,0
2013-07-15,1.07,1.08,1.07,1.07,3220,0
2013-07-17,1.08,1.08,1.08,1.08,1600,0
2013-07-18,1.12,1.12,1.08,1.12,2185,0
2013-07-19,1.2,1.2,1.07,1.14,5800,0
2013-07-22,1.13,1.15,1.12,1.12,1992,0
2013-07-23,1.1,1.1,1.1,1.1,100,0
2013-07-24,1.17,1.17,1.14,1.14,4571,0
2013-07-25,1.1,1.2,1.07,1.19,8690,0
2013-07-26,1.2,1.2,1.19,1.19,1040,0
2013-07-29,1.2,1.2,1.15,1.15,7030,0
2013-07-30,1.2,1.2,1.19,1.2,1319,0
2013-07-31,1.12,1.12,1.09,1.09,650,0
2013-08-01,1.16,1.2,1.16,1.18,1416,0
2013-08-02,1.2,1.25,1.19,1.19,8198,0
2013-08-05,1.2,1.2,1.2,1.2,3000,0
2013-08-06,1.2,1.2,1.18,1.2,8500,0
2013-08-07,1.2,1.2,1.2,1.2,1370,0
2013-08-08,1.2,1.25,1.07,1.18,22850,0
2013-08-09,1.2,1.64,1.2,1.56,291566,0
2013-08-12,1.52,1.8,1.26,1.31,318546,0
2013-08-13,1.4,1.42,1.26,1.28,60088,0
2013-08-14,1.28,1.29,1.2,1.22,29605,0
2013-08-15,1.22,1.22,1.09,1.18,19232,0
2013-08-16,1.16,1.16,1.16,1.16,6472,0
2013-08-19,1.11,1.21,1.11,1.21,23533,0
2013-08-20,1.2,1.23,1.15,1.2,7099,0
2013-08-21,1.17,1.21,1.17,1.17,8322,0
2013-08-22,1.14,1.19,1.14,1.19,1269,0
2013-08-23,1.14,1.19,1.12,1.17,3201,0
2013-08-26,1.17,1.17,1.15,1.15,8830,0
2013-08-27,1.14,1.21,1.14,1.16,18411,0
2013-08-28,1.21,1.4,1.16,1.24,48202,0
2013-08-29,1.28,1.28,1.17,1.2,5840,0
2013-08-30,1.21,1.21,1.19,1.19,200,0
2013-09-03,1.22,1.22,1.2,1.2,1511,0
2013-09-04,1.2,1.22,1.15,1.2,7100,0
2013-09-05,1.21,1.21,1.17,1.18,1000,0
2013-09-09,1.14,1.22,1.14,1.22,4575,0
2013-09-10,1.23,1.23,1.14,1.14,12048,0
2013-09-11,1.14,1.22,1.14,1.21,10770,0
2013-09-12,1.23,1.35,1.17,1.25,45152,0
2013-09-13,1.16,1.35,1.16,1.35,26455,0
2013-09-16,1.35,1.36,1.18,1.22,21383,0
2013-09-17,1.18,1.32,1.18,1.27,25638,0
2013-09-18,1.25,1.34,1.25,1.27,9816,0
2013-09-19,1.27,1.33,1.27,1.33,657,0
2013-09-20,1.29,1.41,1.2,1.26,33938,0
2013-09-23,1.29,1.35,1.29,1.3,3682,0
2013-09-24,1.29,1.29,1.29,1.29,140,0
2013-09-25,1.22,1.34,1.22,1.28,1510,0
2013-09-26,1.31,1.31,1.2,1.22,8216,0
2013-09-27,1.25,1.25,1.22,1.24,2122,0
2013-09-30,1.12,1.27,1.12,1.23,8389,0
2013-10-01,1.25,1.26,1.25,1.26,600,0
2013-10-02,1.24,1.34,1.23,1.27,47550,0
2013-10-03,1.25,1.26,1.24,1.25,1200,0
2013-10-04,1.22,1.26,1.22,1.25,625,0
2013-10-07,1.27,1.27,1.22,1.24,10869,0
2013-10-08,1.28,1.35,1.25,1.27,8509,0
2013-10-09,1.33,1.33,1.27,1.31,4150,0
2013-10-10,1.21,1.3,1.21,1.29,2300,0
2013-10-11,1.24,1.3,1.24,1.3,5716,0
2013-10-14,1.26,1.28,1.26,1.28,900,0
2013-10-15,1.27,1.28,1.2,1.28,15013,0
2013-10-16,1.25,1.31,1.25,1.28,7946,0
2013-10-18,1.28,1.67,1.28,1.4,178919,0
2013-10-21,1.36,1.42,1.31,1.34,20340,0
2013-10-22,1.34,1.34,1.31,1.34,7600,0
2013-10-23,1.34,1.34,1.34,1.34,7650,0
2013-10-24,1.35,1.38,1.35,1.38,22440,0
2013-10-25,1.36,1.56,1.36,1.44,25108,0
2013-10-28,1.61,2.58,1.52,1.88,941463,0
2013-10-29,1.99,2.08,1.83,2.03,310266,0
2013-10-30,2,2.03,1.82,1.84,111522,0
2013-10-31,1.7,1.75,1.55,1.71,61200,0
2013-11-01,1.67,1.73,1.61,1.62,30883,0
2013-11-04,1.64,1.72,1.61,1.67,17572,0
2013-11-05,1.61,1.74,1.61,1.68,17144,0
2013-11-06,1.69,1.99,1.69,1.77,163994,0
2013-11-07,1.86,1.86,1.69,1.74,50296,0
2013-11-08,1.76,1.91,1.76,1.87,26159,0
2013-11-11,1.9,1.94,1.78,1.89,28251,0
2013-11-12,1.97,1.97,1.76,1.81,15453,0
2013-11-13,1.81,2.13,1.76,1.88,115178,0
2013-11-14,1.74,2.04,1.74,1.83,41088,0
2013-11-15,1.8,1.96,1.8,1.88,20684,0
2013-11-18,2,2.2,1.88,2.02,156264,0
2013-11-19,2.09,2.27,2.09,2.13,98983,0
2013-11-20,2.12,2.25,2.03,2.08,45028,0
2013-11-21,2.02,2.08,2.01,2.07,19603,0
2013-11-22,2.15,2.15,2.09,2.12,11724,0
2013-11-25,2.12,2.2,2.12,2.14,18152,0
2013-11-26,2.14,2.4,2.12,2.39,130814,0
2013-11-27,2.4,2.48,2.35,2.47,35851,0
2013-11-29,2.5,2.63,2.31,2.58,48918,0
2013-12-02,2.6,2.66,2.25,2.25,62251,0
2013-12-03,2.35,2.45,2.18,2.34,23817,0
2013-12-04,2.36,2.36,2,2.14,41720,0
2013-12-05,2.03,2.09,2,2.01,30848,0
2013-12-06,2,2.05,1.97,2.05,14014,0
2013-12-09,2,2,1.7,1.72,50320,0
2013-12-10,1.7,1.8,1.62,1.65,49146,0
2013-12-11,1.59,1.65,1.59,1.6,15793,0
2013-12-12,1.64,1.72,1.63,1.66,4375,0
2013-12-13,1.7,1.74,1.65,1.65,7792,0
2013-12-16,1.61,1.75,1.61,1.69,17407,0
2013-12-17,1.73,1.77,1.65,1.77,16806,0
2013-12-18,1.79,1.8,1.72,1.75,11273,0
2013-12-19,1.8,1.9,1.79,1.85,12633,0
2013-12-20,1.85,1.86,1.81,1.81,2245,0
2013-12-23,1.82,1.88,1.82,1.87,5600,0
2013-12-24,1.88,1.88,1.81,1.83,7076,0
2013-12-26,1.85,1.89,1.76,1.78,5845,0
2013-12-27,1.76,1.9,1.73,1.81,21538,0
2013-12-30,1.72,1.9,1.72,1.81,29916,0
2013-12-31,1.75,1.83,1.63,1.82,40343,0
2014-01-02,1.82,1.82,1.66,1.75,13611,0
2014-01-03,1.7,1.77,1.65,1.76,16011,0
2014-01-06,1.7,1.76,1.63,1.73,10539,0
2014-01-07,1.61,1.71,1.61,1.7,8610,0
2014-01-08,1.63,1.66,1.61,1.62,6799,0
2014-01-09,1.62,1.65,1.62,1.64,24782,0
2014-01-10,1.65,1.75,1.64,1.75,11275,0
2014-01-13,1.8,1.83,1.73,1.79,6380,0
2014-01-14,1.72,1.8,1.72,1.78,3860,0
2014-01-15,1.8,1.97,1.7,1.89,43657,0
2014-01-16,1.97,1.97,1.83,1.83,14723,0
2014-01-17,1.86,1.88,1.85,1.87,2592,0
2014-01-21,1.94,1.94,1.85,1.86,6956,0
2014-01-22,1.84,1.85,1.84,1.84,2054,0
2014-01-23,1.85,1.85,1.73,1.83,1644,0
2014-01-24,1.82,1.82,1.74,1.76,10300,0
2014-01-27,1.71,1.72,1.63,1.63,9352,0
2014-01-28,1.66,1.67,1.63,1.63,9414,0
2014-01-29,1.62,2.08,1.62,1.79,104629,0
2014-01-30,1.86,1.95,1.75,1.75,8655,0
2014-01-31,1.75,1.81,1.75,1.75,1735,0
2014-02-03,1.76,1.79,1.76,1.77,8322,0
2014-02-04,1.76,1.76,1.76,1.76,2030,0
2014-02-05,1.7,1.77,1.68,1.68,1715,0
2014-02-06,1.69,1.77,1.68,1.69,7201,0
2014-02-07,1.7,1.77,1.69,1.74,8981,0
2014-02-10,1.69,1.79,1.64,1.75,38381,0
2014-02-11,1.76,1.82,1.61,1.62,35143,0
2014-02-12,1.68,1.69,1.63,1.68,23682,0
2014-02-13,1.68,1.68,1.68,1.68,400,0
2014-02-14,1.66,1.68,1.65,1.67,5230,0
2014-02-18,1.68,1.74,1.67,1.73,6893,0
2014-02-19,1.74,1.85,1.67,1.78,36597,0
2014-02-20,1.74,1.89,1.74,1.77,33765,0
2014-02-21,1.83,1.83,1.76,1.78,2215,0
2014-02-24,1.85,1.94,1.77,1.78,5236,0
2014-02-25,1.76,1.78,1.69,1.69,11259,0
2014-02-26,1.74,1.75,1.7,1.72,8485,0
2014-02-27,1.75,1.75,1.74,1.75,4860,0
2014-02-28,1.69,1.78,1.69,1.78,300,0
2014-03-03,1.82,1.82,1.67,1.77,13141,0
2014-03-04,1.79,1.79,1.66,1.77,10889,0
2014-03-05,1.77,2.24,1.77,2.1,178842,0
2014-03-06,2.16,2.5,2,2.18,262095,0
2014-03-07,2.22,2.32,2.07,2.08,55510,0
2014-03-10,2,2.24,1.93,2,62742,0
2014-03-11,2.16,2.18,2.02,2.02,18448,0
2014-03-12,2.12,2.12,2,2.08,6251,0
2014-03-13,2.01,2.01,1.97,1.99,16219,0
2014-03-14,1.98,2.05,1.94,2.02,10862,0
2014-03-17,2,2.12,1.99,2.12,6124,0
2014-03-18,2.1,2.35,2.08,2.12,37824,0
2014-03-19,2.2,2.21,1.94,2.02,38321,0
2014-03-20,2.13,2.13,1.94,1.98,18672,0
2014-03-21,2,2,1.96,1.99,15990,0
2014-03-24,2,2.12,1.93,2.12,21602,0
2014-03-25,2.12,2.12,2.06,2.11,5410,0
2014-03-26,2.11,2.17,2,2.16,20600,0
2014-03-27,2.17,2.17,2.1,2.16,1836,0
2014-03-28,2.13,2.34,2.04,2.1,104500,0
2014-03-31,2.15,2.26,1.93,1.95,31321,0
2014-04-01,2.04,2.07,1.95,2,33831,0
2014-04-02,2,2.03,1.81,1.98,20095,0
2014-04-03,1.96,1.97,1.82,1.87,18663,0
2014-04-04,1.81,1.9,1.75,1.86,28123,0
2014-04-07,1.9,1.92,1.81,1.82,9266,0
2014-04-08,1.82,1.82,1.71,1.77,5000,0
2014-04-09,1.77,2.02,1.75,1.99,4982,0
2014-04-10,1.97,1.97,1.86,1.86,5328,0
2014-04-14,1.86,1.97,1.75,1.8,6701,0
2014-04-15,1.77,1.86,1.76,1.77,1950,0
2014-04-16,1.8,1.86,1.66,1.71,3800,0
2014-04-17,1.71,1.75,1.64,1.74,2800,0
2014-04-21,1.77,1.8,1.77,1.8,1390,0
2014-04-22,1.83,1.83,1.7,1.7,12636,0
2014-04-23,1.72,1.77,1.71,1.72,12065,0
2014-04-24,1.82,1.93,1.79,1.84,12900,0
2014-04-25,1.87,3.28,1.87,2.4,2573661,0
2014-04-28,2.4,2.48,2.16,2.23,353363,0
2014-04-29,2.27,2.29,2.12,2.17,130723,0
2014-04-30,2.16,2.22,2.13,2.18,42470,0
2014-05-01,2.34,2.44,2.11,2.18,60257,0
2014-05-02,2.15,2.28,2.02,2.14,109641,0
2014-05-05,2.17,2.28,2.13,2.25,31688,0
2014-05-06,2.24,2.29,2.2,2.22,51417,0
2014-05-07,2.2,2.4,2.2,2.33,26423,0
2014-05-08,2.4,2.4,2.2,2.27,22973,0
2014-05-09,2.2,2.29,2.2,2.28,7409,0
2014-05-12,2.2,2.28,2.2,2.2,18245,0
2014-05-13,2.22,2.4,2.2,2.35,63891,0
2014-05-14,2.38,2.44,2.27,2.32,11242,0
2014-05-15,2.25,2.37,2.25,2.37,10365,0
2014-05-16,2.44,2.44,2.31,2.38,9644,0
2014-05-19,2.39,2.48,2.35,2.48,9825,0
2014-05-20,2.48,2.5,2.41,2.49,17059,0
2014-05-21,2.6,2.6,2.37,2.48,23088,0
2014-05-22,2.48,2.48,2.35,2.46,8590,0
2014-05-23,2.38,2.43,2.38,2.43,1844,0
2014-05-27,2.31,2.7,2.16,2.6,104827,0
2014-05-28,2.45,2.45,2.2,2.31,18808,0
2014-05-29,2.34,2.35,2.21,2.34,13729,0
2014-06-02,2.34,2.39,2.34,2.36,2200,0
2014-06-03,2.36,2.5,2.22,2.47,43966,0
2014-06-04,2.55,2.75,2.5,2.59,197837,0
2014-06-05,2.63,2.63,2.48,2.54,18809,0
2014-06-06,2.54,2.63,2.38,2.4,34993,0
2014-06-09,2.44,2.78,2.32,2.78,98985,0
2014-06-10,2.78,2.9,2.71,2.71,57156,0
2014-06-11,2.83,2.83,2.61,2.74,20469,0
2014-06-12,2.86,2.86,2.65,2.71,11312,0
2014-06-13,2.78,3.15,2.78,2.91,161864,0
2014-06-16,3.28,3.28,2.87,3.03,54804,0
2014-06-17,3.24,3.24,3.01,3.24,50171,0
2014-06-18,3.28,3.93,3.27,3.73,173812,0
2014-06-19,3.82,5.67,3.8,3.98,641444,0
2014-06-20,4.14,4.99,4,4.9,337704,0
2014-06-23,5.15,5.5,4.65,5.21,347395,0
2014-06-24,5.07,5.25,4.8,5.25,121509,0
2014-06-25,5.27,5.27,3.69,4.02,453561,0
2014-06-26,3.83,4,3.5,3.7,144393,0
2014-06-27,3.94,4,3.72,3.84,80768,0
2014-06-30,3.83,3.83,3.17,3.31,244680,0
2014-07-01,3.16,3.58,3.01,3.37,134616,0
2014-07-02,3.33,3.39,2.89,2.89,74800,0
2014-07-03,2.91,3.05,2.9,2.91,27370,0
2014-07-07,2.9,2.9,2.51,2.65,75970,0
2014-07-08,2.75,2.75,2.41,2.56,74639,0
2014-07-09,2.5,2.69,2.26,2.52,61312,0
2014-07-10,2.46,2.68,2.35,2.57,60101,0
2014-07-11,2.53,2.53,2.37,2.47,24632,0
2014-07-14,2.35,2.36,2.25,2.32,39832,0
2014-07-15,2.23,2.48,2.15,2.45,59005,0
2014-07-16,2.38,2.45,2.27,2.34,28583,0
2014-07-17,2.31,2.4,2.04,2.2,31999,0
2014-07-18,2.17,2.39,2.17,2.26,34597,0
2014-07-21,2.3,2.3,2.04,2.08,28120,0
2014-07-22,2.09,2.3,2.01,2.14,45468,0
2014-07-23,2.23,2.23,2.08,2.11,32151,0
2014-07-24,2.09,2.25,2.07,2.11,26119,0
2014-07-25,2.09,2.12,2.08,2.09,3750,0
2014-07-28,2.08,2.17,2.03,2.16,34178,0
2014-07-29,2.06,2.15,2.06,2.13,13301,0
2014-07-30,2.15,2.54,2.14,2.38,91544,0
2014-07-31,2.43,2.43,2.26,2.28,14436,0
2014-08-01,2.2,2.21,2.17,2.2,8637,0
2014-08-04,2.2,2.27,2.13,2.13,7550,0
2014-08-05,2.13,2.19,2.09,2.1,7703,0
2014-08-06,2.06,2.16,2.06,2.15,6255,0
2014-08-07,2.1,2.32,2.08,2.22,12897,0
2014-08-08,2.24,2.4,2.2,2.24,19600,0
2014-08-11,2.24,2.39,2.24,2.36,15162,0
2014-08-12,2.41,2.41,2.19,2.21,5400,0
2014-08-13,2.14,2.36,2.14,2.23,12857,0
2014-08-14,2.34,2.34,2.15,2.17,27051,0
2014-08-15,2.11,2.28,2.02,2.21,19506,0
2014-08-18,2.15,2.18,2.14,2.15,3611,0
2014-08-19,2.21,2.34,2.1,2.12,24386,0
2014-08-20,2.19,2.24,2.13,2.2,6143,0
2014-08-21,2.12,2.2,2.11,2.13,3831,0
2014-08-22,2.08,2.09,2,2.08,32036,0
2014-08-25,2.07,2.07,2,2,14014,0
2014-08-26,2,2.05,1.9,1.92,35765,0
2014-08-27,1.96,1.97,1.91,1.97,6710,0
2014-08-28,2.02,2.02,1.92,1.92,7769,0
2014-08-29,2.02,2.02,1.93,2,2080,0
2014-09-02,1.91,1.99,1.87,1.87,7373,0
2014-09-03,1.82,1.91,1.69,1.79,36181,0
2014-09-04,1.75,1.76,1.7,1.7,17504,0
2014-09-05,1.7,1.76,1.7,1.74,17738,0
2014-09-08,1.76,1.78,1.7,1.71,14542,0
2014-09-09,1.69,1.71,1.68,1.71,5013,0
2014-09-10,1.74,1.74,1.68,1.69,13003,0
2014-09-11,1.62,1.74,1.62,1.65,7517,0
2014-09-12,1.7,1.75,1.67,1.67,8096,0
2014-09-15,1.69,1.7,1.67,1.68,10679,0
2014-09-16,1.72,1.73,1.64,1.72,6110,0
2014-09-17,1.75,1.75,1.67,1.67,15174,0
2014-09-18,1.68,1.68,1.61,1.64,16385,0
2014-09-19,1.62,1.64,1.51,1.57,15442,0
2014-09-22,1.56,1.56,1.51,1.53,10949,0
2014-09-23,1.53,1.59,1.53,1.59,23890,0
2014-09-24,1.6,1.69,1.6,1.66,9880,0
2014-09-25,1.58,1.66,1.58,1.61,903,0
2014-09-26,1.6,1.6,1.57,1.59,4609,0
2014-09-29,1.57,1.59,1.57,1.58,3924,0
2014-09-30,1.59,1.63,1.55,1.56,4025,0
2014-10-01,1.59,1.59,1.51,1.51,2124,0
2014-10-02,1.56,1.56,1.31,1.33,27133,0
2014-10-03,1.35,1.35,1.25,1.26,18744,0
2014-10-06,1.25,1.25,1.03,1.07,47380,0
2014-10-07,1.04,1.16,1.03,1.07,22426,0
2014-10-08,1.1,1.14,1.03,1.07,28991,0
2014-10-09,1.1,1.1,1.01,1.04,12338,0
2014-10-10,1.06,1.18,1.04,1.1,20877,0
2014-10-13,1.12,1.12,1.02,1.02,9993,0
2014-10-14,1.03,1.1,1.03,1.03,300,0
2014-10-15,1.03,1.13,0.88,0.91,51378,0
2014-10-16,0.92,0.95,0.84,0.85,11276,0
2014-10-17,0.97,1.28,0.96,1.18,100839,0
2014-10-20,1.36,1.39,1.26,1.3,52518,0
2014-10-21,1.5,1.57,1.35,1.43,65223,0
2014-10-22,1.37,1.43,1.17,1.17,35656,0
2014-10-23,1.11,1.5,1.08,1.33,60875,0
2014-10-24,1.19,1.5,1.08,1.28,51893,0
2014-10-27,1.28,1.37,1.26,1.26,8697,0
2014-10-28,1.26,1.34,1.15,1.32,24724,0
2014-10-29,1.2,1.27,1.19,1.26,9530,0
2014-10-30,1.23,1.26,1.19,1.2,17687,0
2014-10-31,1.28,1.28,1.19,1.19,4163,0
2014-11-03,1.19,1.24,0.9,1.1,31590,0
2014-11-04,1.08,1.19,1.06,1.14,12174,0
2014-11-05,1.12,1.12,1.06,1.07,8021,0
2014-11-06,1.07,1.13,1.07,1.09,7709,0
2014-11-07,1.08,1.12,1.07,1.12,12804,0
2014-11-10,1.12,1.12,1.07,1.09,3300,0
2014-11-11,1.07,1.09,1.07,1.08,6250,0
2014-11-12,1.07,1.08,1.07,1.08,410,0
2014-11-13,1.07,1.08,1.07,1.07,4256,0
2014-11-14,1.1,1.14,0.94,1.05,17852,0
2014-11-17,1.04,1.04,0.95,0.99,7341,0
2014-11-18,0.95,1.01,0.95,1.01,18680,0
2014-11-19,1.03,1.11,0.95,1.08,33082,0
2014-11-20,1.18,1.21,1,1.06,23019,0
2014-11-21,1.1,1.1,0.99,1.01,8507,0
2014-11-24,1.06,1.17,1.02,1.15,37542,0
2014-11-25,1.1,1.19,1.05,1.12,22614,0
2014-11-26,1.17,1.17,1.07,1.11,1558,0
2014-11-28,1.05,1.11,0.98,1.09,23580,0
2014-12-01,1.06,1.06,0.9,0.94,38750,0
2014-12-02,0.95,1.05,0.92,1.05,32499,0
2014-12-03,1.05,1.19,1.05,1.16,26298,0
2014-12-04,1.13,1.19,1.07,1.08,6322,0
2014-12-05,1.07,1.1,1.07,1.08,3425,0
2014-12-08,1.11,1.11,1.1,1.11,750,0
2014-12-09,1.06,1.09,1.02,1.07,2173,0
2014-12-10,1.09,1.2,1.08,1.09,28171,0
2014-12-11,1.14,1.14,1.09,1.1,1381,0
2014-12-12,1.13,1.19,1.12,1.13,20160,0
2014-12-15,1.16,1.17,1.15,1.16,9819,0
2014-12-16,1.21,1.21,1.15,1.15,14786,0
2014-12-17,1.16,1.36,1.15,1.25,77734,0
2014-12-18,1.27,1.44,1.15,1.18,105410,0
2014-12-19,1.15,1.25,1.15,1.25,12200,0
2014-12-22,1.21,1.35,1.21,1.25,10650,0
2014-12-23,1.25,1.28,1.15,1.18,22090,0
2014-12-24,1.15,1.34,1.15,1.28,89889,0
2014-12-26,1.3,1.32,1.22,1.26,37051,0
2014-12-29,1.16,1.44,1.16,1.44,93463,0
2014-12-30,1.34,1.44,1.19,1.28,68231,0
2014-12-31,1.25,1.88,1.18,1.51,272585,0
2015-01-02,1.51,1.75,1.34,1.39,58656,0
2015-01-05,1.4,1.45,1.36,1.43,6091,0
2015-01-06,1.6,1.66,1.35,1.35,25392,0
2015-01-07,1.4,1.52,1.33,1.51,1983,0
2015-01-08,1.48,1.52,1.34,1.34,13345,0
2015-01-09,1.43,1.74,1.35,1.5,114995,0
2015-01-12,1.55,1.6,1.3,1.31,21893,0
2015-01-13,1.4,1.47,1.31,1.33,23082,0
2015-01-14,1.44,1.45,1.31,1.32,19045,0
2015-01-15,1.3,1.44,1.3,1.41,15278,0
2015-01-16,1.4,1.44,1.39,1.42,3435,0
2015-01-20,1.46,1.5,1.23,1.25,43064,0
2015-01-21,1.36,1.4,1.28,1.33,15457,0
2015-01-22,1.41,1.5,1.3,1.34,6103,0
2015-01-23,1.3,1.34,1.2,1.23,20477,0
2015-01-26,1.3,1.35,1.2,1.21,28939,0
2015-01-27,1.3,1.39,1.21,1.27,47190,0
2015-01-28,1.26,1.3,1.25,1.3,2700,0
2015-01-29,1.34,1.34,1.32,1.32,700,0
2015-01-30,1.34,1.46,1.34,1.37,5908,0
2015-02-02,1.37,1.41,1.3,1.31,12029,0
2015-02-03,1.32,1.66,1.25,1.4,140924,0
2015-02-04,1.3,1.32,1.24,1.24,18051,0
2015-02-05,1.3,1.41,1.3,1.36,28080,0
2015-02-06,1.3,1.65,1.3,1.37,207451,0
2015-02-09,1.3,1.84,1.3,1.66,133596,0
2015-02-10,1.83,1.86,1.33,1.53,117455,0
2015-02-11,1.42,1.52,1.34,1.51,32300,0
2015-02-12,1.55,1.74,1.47,1.58,22630,0
2015-02-13,1.61,1.61,1.4,1.48,25637,0
2015-02-17,1.4,1.45,1.4,1.4,6182,0
2015-02-18,1.47,1.5,1.4,1.4,8442,0
2015-02-19,1.4,1.55,1.4,1.54,3315,0
2015-02-20,1.44,1.55,1.44,1.49,25640,0
2015-02-23,1.43,1.44,1.43,1.43,1543,0
2015-02-24,1.54,1.6,1.39,1.46,14691,0
2015-02-25,1.4,1.48,1.34,1.48,14051,0
2015-02-26,1.37,1.49,1.37,1.44,5560,0
2015-02-27,1.45,1.58,1.45,1.5,24398,0
2015-03-02,1.46,1.58,1.46,1.5,10500,0
2015-03-03,1.5,1.52,1.37,1.45,6000,0
2015-03-04,1.49,1.49,1.49,1.49,100,0
2015-03-05,1.39,1.52,1.39,1.45,1300,0
2015-03-06,1.46,1.46,1.37,1.45,700,0
2015-03-09,1.84,1.95,1.6,1.82,134100,0
2015-03-10,1.54,1.7,1.52,1.59,67000,0
2015-03-11,1.5,1.62,1.49,1.6,18500,0
2015-03-12,1.51,1.58,1.42,1.45,8600,0
2015-03-13,1.44,1.68,1.44,1.63,37700,0
2015-03-16,1.74,1.75,1.63,1.75,12600,0
2015-03-17,1.67,1.88,1.67,1.81,14700,0
2015-03-18,1.89,2.45,1.72,2.21,70400,0
2015-03-19,2.4,2.85,2.33,2.45,163800,0
2015-03-20,2.7,2.7,2.12,2.32,78700,0
2015-03-23,2.26,2.47,2.21,2.47,26100,0
2015-03-24,2.45,2.65,2.32,2.49,22700,0
2015-03-25,2.48,2.51,2.42,2.42,11900,0
2015-03-26,2.34,2.46,2.24,2.4,18400,0
2015-03-27,2.4,2.64,2.31,2.62,12600,0
2015-03-30,2.61,2.64,2.03,2.14,38200,0
2015-03-31,2.1,2.17,2,2.01,21940,0
2015-04-01,2.15,2.15,2,2.03,11300,0
2015-04-02,2,2.03,1.73,1.73,23100,0
2015-04-06,1.85,1.98,1.74,1.98,9400,0
2015-04-07,1.85,1.89,1.85,1.89,7738,0
2015-04-08,1.9,2.1,1.9,1.96,12500,0
2015-04-09,2.11,2.15,2.07,2.14,6749,0
2015-04-10,2.2,2.25,1.97,2.18,22200,0
2015-04-13,2.15,2.28,2.15,2.22,7200,0
2015-04-14,2.25,2.34,2.15,2.29,2900,0
2015-04-15,2.34,2.59,2.21,2.53,50707,0
2015-04-16,2.53,2.59,2.4,2.4,14001,0
2015-04-17,2.25,2.44,2.25,2.39,4100,0
2015-04-20,2.25,2.44,2.25,2.26,16339,0
2015-04-21,2.24,2.44,2.02,2.3,15162,0
2015-04-22,2.16,2.36,2.12,2.31,3039,0
2015-04-23,2.38,2.45,2.32,2.32,5800,0
2015-04-24,2.16,2.24,2.14,2.16,7012,0
2015-04-27,2.16,2.25,2.16,2.16,2500,0
2015-04-28,2.16,2.19,2.16,2.17,1277,0
2015-04-29,2.16,2.16,1.8,1.95,27200,0
2015-04-30,1.8,1.97,1.8,1.85,3700,0
2015-05-01,1.78,1.84,1.55,1.72,16500,0
2015-05-04,1.78,1.78,1.5,1.63,15100,0
2015-05-05,1.58,1.75,1.47,1.75,8400,0
2015-05-06,1.75,1.75,1.66,1.67,807,0
2015-05-07,1.66,1.68,1.61,1.67,3851,0
2015-05-08,1.63,1.65,1.55,1.65,10600,0
2015-05-11,1.58,1.65,1.15,1.2,162600,0
2015-05-12,1.25,1.39,1.23,1.28,46808,0
2015-05-13,1.33,1.49,1.3,1.36,40741,0
2015-05-14,1.39,1.49,1.3,1.32,46600,0
2015-05-15,1.4,2.03,1.4,1.9,235982,0
2015-05-18,2.1,2.72,1.99,2.29,260029,0
2015-05-19,2.27,2.32,1.83,2.13,89809,0
2015-05-20,2.05,2.09,1.85,1.86,24131,0
2015-05-21,1.85,2,1.81,1.92,15200,0
2015-05-22,1.82,2.11,1.68,2.06,57000,0
2015-05-26,2.09,2.18,2.05,2.06,20147,0
2015-05-27,2.04,2.04,1.9,1.91,3200,0
2015-05-28,1.85,1.87,1.83,1.83,2284,0
2015-05-29,1.75,2.15,1.75,1.97,50500,0
2015-06-01,1.97,2,1.88,1.99,6323,0
2015-06-02,1.9,1.94,1.86,1.9,21707,0
2015-06-03,1.83,1.83,1.71,1.71,10000,0
2015-06-04,1.79,1.85,1.72,1.79,6800,0
2015-06-05,1.8,1.8,1.65,1.65,7600,0
2015-06-08,1.68,1.73,1.68,1.73,4200,0
2015-06-09,1.68,1.76,1.67,1.68,5456,0
2015-06-10,1.76,1.76,1.7,1.7,1520,0
2015-06-11,1.73,1.76,1.7,1.7,6357,0
2015-06-12,1.71,1.8,1.71,1.73,800,0
2015-06-15,1.72,1.72,1.7,1.71,5700,0
2015-06-16,1.7,1.92,1.7,1.78,35200,0
2015-06-17,1.7,1.71,1.7,1.71,700,0
2015-06-18,1.66,1.66,1.65,1.65,1800,0
2015-06-19,1.7,1.7,1.6,1.6,7800,0
2015-06-22,1.71,1.78,1.55,1.59,11700,0
2015-06-23,1.58,1.58,1.54,1.57,9935,0
2015-06-24,1.55,1.57,1.5,1.51,12800,0
2015-06-25,1.51,1.51,1.5,1.5,4100,0
2015-06-26,1.52,1.52,1.52,1.52,6200,0
2015-06-29,1.51,1.52,1.51,1.52,600,0
2015-06-30,1.52,1.52,1.51,1.51,702,0
2015-07-01,1.51,1.51,1.4,1.42,23700,0
2015-07-02,1.34,1.44,1.34,1.44,3500,0
2015-07-06,1.44,1.44,1.44,1.44,100,0
2015-07-07,1.4,1.41,1.4,1.4,6200,0
2015-07-08,1.31,1.31,1.31,1.31,100,0
2015-07-09,1.3,1.34,1.29,1.33,7200,0
2015-07-10,1.83,2.03,1.47,1.6,303900,0
2015-07-13,1.65,1.73,1.6,1.65,54100,0
2015-07-14,1.66,1.67,1.56,1.64,8340,0
2015-07-15,1.57,1.64,1.56,1.63,12023,0
2015-07-16,1.64,1.65,1.55,1.57,16000,0
2015-07-17,1.52,1.83,1.31,1.45,222400,0
2015-07-20,1.51,1.51,1.41,1.46,23900,0
2015-07-21,1.41,1.48,1.4,1.4,12800,0
2015-07-22,1.47,1.47,1.4,1.4,5000,0
2015-07-23,1.4,1.76,1.4,1.67,143000,0
2015-07-24,1.62,1.68,1.55,1.63,118400,0
2015-07-27,1.55,1.68,1.38,1.38,148800,0
2015-07-28,1.4,1.47,1.38,1.47,5300,0
2015-07-29,1.47,1.47,1.47,1.47,100,0
2015-07-30,1.41,1.45,1.41,1.45,1600,0
2015-07-31,1.42,1.42,1.41,1.41,4100,0
2015-08-03,1.4,1.47,1.36,1.45,5428,0
2015-08-04,1.45,1.45,1.45,1.45,100,0
2015-08-05,1.35,1.41,1.35,1.39,23700,0
2015-08-06,1.35,1.35,1.31,1.33,5412,0
2015-08-07,1.35,1.35,1.34,1.35,1900,0
2015-08-10,1.35,1.37,1.35,1.37,900,0
2015-08-11,1.37,1.37,1.37,1.37,50,0
2015-08-12,1.3,1.35,1.3,1.35,1200,0
2015-08-13,1.37,1.37,1.29,1.35,1600,0
2015-08-14,1.25,1.41,1.25,1.37,11300,0
2015-08-17,1.37,1.37,1.37,1.37,100,0
2015-08-18,1.38,1.38,1.33,1.33,2100,0
2015-08-19,1.27,1.28,1.27,1.28,1400,0
2015-08-20,1.28,1.28,1.25,1.25,7900,0
2015-08-21,1.26,1.3,1.25,1.25,5200,0
2015-08-24,1.29,1.29,1.25,1.25,2414,0
2015-08-25,1.19,1.19,1.18,1.19,2900,0
2015-08-26,1.18,1.18,1.16,1.16,2600,0
2015-08-27,1.91,1.91,1.2,1.53,63900,0
2015-08-28,1.5,1.53,1.43,1.43,17800,0
2015-08-31,1.49,1.68,1.43,1.68,14600,0
2015-09-01,1.41,1.64,1.33,1.57,23100,0
2015-09-02,1.54,1.62,1.44,1.44,23100,0
2015-09-03,1.51,1.51,1.26,1.34,19500,0
2015-09-04,1.37,1.45,1.37,1.42,2100,0
2015-09-08,1.38,1.61,1.38,1.47,4900,0
2015-09-09,1.51,1.51,1.37,1.39,9900,0
2015-09-10,1.38,1.38,1.38,1.38,1068,0
2015-09-11,1.38,1.49,1.28,1.4,4500,0
2015-09-14,1.4,1.4,1.39,1.39,700,0
2015-09-15,1.38,1.39,1.38,1.38,3200,0
2015-09-16,1.42,1.48,1.36,1.47,2000,0
2015-09-17,1.47,1.5,1.4,1.5,2240,0
2015-09-18,1.43,1.59,1.37,1.37,3100,0
2015-09-21,1.37,1.55,1.37,1.51,7700,0
2015-09-22,1.53,1.55,1.45,1.52,4400,0
2015-09-23,1.43,1.54,1.43,1.45,2631,0
2015-09-24,1.54,1.54,1.51,1.51,1348,0
2015-09-25,1.46,1.5,1.46,1.5,2200,0
2015-09-28,1.51,1.51,1.35,1.45,8063,0
2015-09-29,1.45,1.45,1.45,1.45,100,0
2015-09-30,1.38,1.38,1.3,1.32,9700,0
2015-10-01,1.39,1.39,1.39,1.39,400,0
2015-10-02,1.28,1.38,1.28,1.38,1400,0
2015-10-06,1.39,1.47,1.38,1.4,4400,0
2015-10-07,1.48,1.52,1.48,1.5,3369,0
2015-10-08,1.5,1.5,1.44,1.5,10400,0
2015-10-09,1.5,1.62,1.4,1.43,19500,0
2015-10-12,1.41,1.41,1.15,1.23,20638,0
2015-10-13,1.39,1.41,1.3,1.35,6700,0
2015-10-14,1.34,1.34,1.31,1.34,2600,0
2015-10-15,1.31,1.41,1.31,1.32,3600,0
2015-10-16,1.3,1.37,1.3,1.36,1500,0
2015-10-19,1.3,1.3,1.3,1.3,152,0
2015-10-20,1.3,1.33,1.3,1.31,600,0
2015-10-21,1.3,1.34,1.3,1.32,900,0
2015-10-22,1.3,1.3,1.3,1.3,400,0
2015-10-23,1.25,1.31,1.25,1.31,900,0
2015-10-26,1.34,1.34,1.25,1.27,3300,0
2015-10-27,1.29,1.35,1.19,1.22,6700,0
2015-10-28,1.22,1.23,1.22,1.23,2000,0
2015-10-29,1.22,1.22,1.19,1.19,3600,0
2015-10-30,1.19,1.19,1.19,1.19,100,0
2015-11-02,1.29,1.29,1.29,1.29,243,0
2015-11-03,1.25,1.25,1.25,1.25,308,0
2015-11-04,1.22,1.22,1.22,1.22,119,0
2015-11-05,1.21,1.21,1.21,1.21,1000,0
2015-11-06,1.25,1.25,1.25,1.25,7300,0
2015-11-09,1.25,1.25,1.25,1.25,88,0
2015-11-10,1.2,1.2,1.2,1.2,3400,0
2015-11-11,1.2,1.28,1.1,1.1,2200,0
2015-11-12,1.15,1.2,1.15,1.2,8600,0
2015-11-13,1.12,1.12,1.12,1.12,400,0
2015-11-16,1.17,1.17,1.17,1.17,200,0
2015-11-17,1.17,1.17,1.17,1.17,100,0
2015-11-18,1.18,1.23,1.17,1.23,2000,0
2015-11-19,1.23,1.24,1.18,1.18,1300,0
2015-11-20,1.1,1.21,1.1,1.21,3500,0
2015-11-23,1.18,1.2,1.18,1.2,3100,0
2015-11-24,1.12,1.19,1.12,1.19,1500,0
2015-11-25,1.16,1.3,1.16,1.3,21800,0
2015-11-27,1.3,1.3,1.24,1.24,400,0
2015-11-30,1.24,1.24,1.24,1.24,100,0
2015-12-01,1.24,1.24,1.24,1.24,10,0
2015-12-02,1.2,1.2,1.2,1.2,275,0
2015-12-04,1.21,1.22,1.2,1.22,2000,0
2015-12-07,1.12,1.18,1.12,1.18,500,0
2015-12-08,1.22,1.22,1.08,1.08,7946,0
2015-12-09,1.14,1.16,1.13,1.13,1400,0
2015-12-10,1.13,1.13,1.13,1.13,100,0
2015-12-11,1.13,1.13,1.13,1.13,100,0
2015-12-14,1.2,1.2,1.2,1.2,397,0
2015-12-15,1.19,1.19,1.19,1.19,100,0
2015-12-16,1.2,1.2,1.15,1.15,6800,0
2015-12-17,1.15,1.19,1.15,1.19,3000,0
2015-12-18,1.1,1.1,1.1,1.1,200,0
2015-12-21,1.12,1.12,1.12,1.12,1700,0
2015-12-22,1.11,1.12,1.1,1.1,1475,0
2015-12-23,1.1,1.17,1.1,1.17,500,0
2015-12-24,1.1001,1.1001,1.1001,1.1001,355,0
2015-12-28,1.1,1.132,1.1,1.132,1186,0
2015-12-30,1.09,1.0999,1.0801,1.0801,7811,0
2015-12-31,1.0801,1.0801,1.0801,1.0801,513,0
2016-01-05,1.0815,1.0815,1.05,1.05,11247,0
2016-01-06,1.0499,1.0499,1.0499,1.0499,100,0
2016-01-07,1.01,1.01,1.01,1.01,118,0
2016-01-08,1.01,1.01,1.01,1.01,1000,0
2016-01-11,1.0101,1.0279,0.94,0.94,2733,0
2016-01-12,0.9896,0.9896,0.9,0.93,3501,0
2016-01-13,0.93,0.93,0.93,0.93,3141,0
2016-01-14,0.872,0.8898,0.84,0.87,12035,0
2016-01-15,0.782,1.05,0.782,0.9197,46476,0
2016-01-19,0.95,0.95,0.92,0.92,3000,0
2016-01-20,0.9499,0.9499,0.8517,0.9,5749,0
2016-01-21,0.8801,0.94,0.8801,0.9242,2583,0
2016-01-22,0.9003,0.9003,0.8701,0.873,10315,0
2016-01-25,0.9268,0.9268,0.88,0.88,1139,0
2016-01-26,0.93,0.93,0.8741,0.915,3090,0
2016-01-27,0.93,0.93,0.8902,0.8902,1016,0
2016-01-28,0.9126,0.92,0.9066,0.92,781,0
2016-01-29,0.93,0.93,0.75,0.7752,19817,0
2016-02-01,0.82,0.87,0.8001,0.8399,9818,0
2016-02-03,0.811,0.82,0.811,0.8151,1821,0
2016-02-04,0.81,0.81,0.69,0.69,20436,0
2016-02-05,0.7199,0.7699,0.7,0.7001,6578,0
2016-02-08,0.7001,0.7001,0.7,0.7,2926,0
2016-02-09,0.7066,0.75,0.7066,0.75,3806,0
2016-02-10,0.75,0.75,0.7076,0.7076,532,0
2016-02-11,0.7499,0.75,0.7499,0.75,770,0
2016-02-12,0.75,0.82,0.71,0.71,8222,0
2016-02-16,0.7455,0.755,0.72,0.7264,3428,0
2016-02-17,0.7549,0.837,0.754,0.81,20765,0
2016-02-18,0.864,0.87,0.65,0.7201,11311,0
2016-02-19,0.72,0.72,0.65,0.65,1933,0
2016-02-22,0.63,0.66,0.63,0.66,7848,0
2016-02-23,0.6716,0.715,0.6716,0.7,16566,0
2016-02-24,0.73,0.78,0.62,0.62,2603,0
2016-02-25,0.6501,0.73,0.6501,0.73,1000,0
2016-02-26,0.7046,0.7046,0.65,0.6896,5721,0
2016-02-29,0.6696,0.6696,0.65,0.65,1518,0
2016-03-02,0.6801,0.7,0.6801,0.7,6309,0
2016-03-03,0.7,0.7396,0.7,0.7396,4544,0
2016-03-04,0.7939,0.9687,0.7939,0.81,44840,0
2016-03-07,0.83,0.94,0.83,0.94,39469,0
2016-03-08,0.9502,1.02,0.91,0.9501,18117,0
2016-03-09,0.94,1.02,0.94,0.98,6217,0
2016-03-10,0.95,0.95,0.8501,0.8507,11871,0
2016-03-11,0.8503,1.1599,0.8503,1.0901,53571,0
2016-03-14,1.27,1.27,1.08,1.17,44753,0
2016-03-15,1.08,1.08,0.84,0.9001,22605,0
2016-03-16,0.88,0.9352,0.88,0.935,1243,0
2016-03-17,1,1.0801,0.97,1.0422,14551,0
2016-03-18,1.03,1.08,0.9973,1.07,5112,0
2016-03-21,1.05,1.05,0.95,0.97,800,0
2016-03-22,0.97,0.97,0.8922,0.8922,30949,0
2016-03-23,0.91,0.91,0.91,0.91,333,0
2016-03-24,0.87,0.92,0.87,0.91,5801,0
2016-03-28,0.8508,0.8508,0.8508,0.8508,5074,0
2016-03-29,0.8508,0.915,0.85,0.85,6150,0
2016-03-30,0.8276,0.89,0.8276,0.8661,1530,0
2016-03-31,0.85,0.8523,0.8147,0.8373,20632,0
2016-04-01,0.821,0.86,0.82,0.8459,7122,0
2016-04-04,0.8,0.84,0.75,0.84,7785,0
2016-04-05,0.81,0.84,0.81,0.84,648,0
2016-04-06,0.81,0.849,0.81,0.8348,1544,0
2016-04-07,0.84,0.87,0.84,0.87,369,0
2016-04-08,0.88,0.88,0.86,0.8796,2615,0
2016-04-11,0.88,0.88,0.86,0.86,4693,0
2016-04-12,0.86,0.86,0.86,0.86,145,0
2016-04-13,0.765,0.8198,0.765,0.8,18355,0
2016-04-14,0.84,0.87,0.805,0.87,8354,0
2016-04-15,0.86,0.86,0.8388,0.8388,1081,0
2016-04-18,0.8226,0.8226,0.82,0.82,900,0
2016-04-19,0.84,0.84,0.8045,0.8301,4348,0
2016-04-20,0.84,0.84,0.81,0.81,6830,0
2016-04-21,0.81,0.81,0.81,0.81,104,0
2016-04-22,0.8311,0.8311,0.8311,0.8311,232,0
2016-04-25,0.82,0.82,0.82,0.82,188,0
2016-04-26,0.823,0.85,0.823,0.85,1200,0
2016-04-27,0.86,0.91,0.8565,0.91,11714,0
2016-04-28,0.937,1.05,0.937,1.04,27257,0
2016-04-29,1.05,1.05,0.92,0.95,21333,0
2016-05-02,0.92,0.92,0.78,0.8623,39804,0
2016-05-03,0.87,0.9,0.87,0.9,731,0
2016-05-05,0.9101,0.95,0.91,0.95,1351,0
2016-05-06,0.94,0.94,0.8201,0.8201,1885,0
2016-05-09,0.84,0.97,0.78,0.821,13742,0
2016-05-10,0.85,0.87,0.815,0.825,5301,0
2016-05-11,0.82,0.9,0.82,0.8801,5193,0
2016-05-12,0.87,0.87,0.87,0.87,217,0
2016-05-16,0.82,0.86,0.82,0.86,12067,0
2016-05-17,0.87,0.94,0.87,0.89,1651,0
2016-05-18,0.88,0.8802,0.88,0.8802,3851,0
2016-05-19,0.87,0.87,0.85,0.86,1479,0
2016-05-20,0.86,0.86,0.85,0.85,2602,0
2016-05-23,0.82,0.8201,0.815,0.815,2000,0
2016-05-24,0.8201,0.8201,0.82,0.82,219,0
2016-05-25,0.85,0.94,0.85,0.9319,4540,0
2016-05-26,0.94,0.94,0.882,0.882,616,0
2016-05-27,0.8201,0.8201,0.82,0.82,738,0
2016-06-01,0.8072,0.8072,0.8072,0.8072,2515,0
2016-06-02,0.8476,0.8476,0.8476,0.8476,3076,0
2016-06-06,0.85,0.8751,0.85,0.8751,354,0
2016-06-07,0.8469,0.8469,0.8469,0.8469,210,0
2016-06-08,0.8722,2.88,0.8722,1.32,924325,0
2016-06-09,1.29,2.37,1.28,1.79,997901,0
2016-06-10,1.74,4.15,1.73,2.638,3418509,0
2016-06-13,2.44,2.68,1.685,1.8,552229,0
2016-06-14,2.1,2.15,1.69,1.84,147088,0
2016-06-15,1.89,2.25,1.7401,1.89,560759,0
2016-06-16,1.9,1.9,1.5501,1.6,137253,0
2016-06-17,1.68,1.7,1.607,1.62,60619,0
2016-06-20,1.62,1.67,1.55,1.6679,104203,0
2016-06-21,1.67,1.67,1.55,1.56,96970,0
2016-06-22,1.56,1.5822,1.5,1.51,38728,0
2016-06-23,1.51,1.51,1.37,1.45,169696,0
2016-06-24,1.29,1.45,1.29,1.37,58828,0
2016-06-27,1.35,1.44,1.24,1.3799,250951,0
2016-06-28,1.37,3.29,1.37,2.38,7830494,0
2016-06-29,2.5,2.8,2.27,2.29,3811805,0
2016-06-30,2.29,2.29,1.75,1.81,463502,0
2016-07-01,1.82,2.55,1.82,2.28,1655413,0
2016-07-05,2.46,2.46,1.9301,2.16,340170,0
2016-07-06,2.13,2.49,2.05,2.26,654590,0
2016-07-07,2.21,2.33,2.1,2.1989,185160,0
2016-07-08,2.16,2.2,2,2.16,122333,0
2016-07-11,2.2,2.2,2.03,2.04,107755,0
2016-07-12,2.18,2.18,2.05,2.11,85427,0
2016-07-13,2.11,2.42,2.1,2.1,327047,0
2016-07-14,2.12,2.18,2.01,2.02,79877,0
2016-07-15,2.01,2.0699,2.01,2.06,41281,0
2016-07-18,2.06,2.22,2.03,2.04,102495,0
2016-07-19,2.1,2.1,1.81,1.8832,112764,0
2016-07-20,1.8002,2.059,1.7401,1.96,109128,0
2016-07-21,1.9718,2.1,1.89,1.94,120788,0
2016-07-22,2.04,6.1,2,4.86,19082912,0
2016-07-25,5.4,5.8,3.56,4,2924159,0
2016-07-26,3.77,4.2,3.3,3.69,888770,0
2016-07-27,3.57,3.72,3.07,3.07,606341,0
2016-07-28,3,4.39,2.86,4.22,2783085,0
2016-07-29,3.92,4.19,3.72,3.94,1626542,0
2016-08-01,3.99,4.19,3.62,3.82,1076856,0
2016-08-02,3.77,3.8023,2.95,3.08,986946,0
2016-08-03,3.11,3.39,3.02,3.175,546531,0
2016-08-04,3.01,4.05,3.01,3.33,2414116,0
2016-08-05,3.37,3.8,3.3,3.51,1491001,0
2016-08-08,3.74,3.76,3.15,3.36,695825,0
2016-08-09,3.4,3.48,3.25,3.33,76046,0
2016-08-10,3.2481,3.2596,3.05,3.16,140498,0
2016-08-11,3.28,3.45,3.09,3.4,271256,0
2016-08-12,3.87,5.7,3.7,3.94,8758526,0
2016-08-15,4,4.05,3.4,3.53,613773,0
2016-08-16,3.6,4.36,3.5,3.92,1593398,0
2016-08-17,3.86,4.1,3.6301,3.77,237316,0
2016-08-18,3.81,5.65,3.81,4.19,4423089,0
2016-08-19,4.21,4.73,4.0101,4.13,1350355,0
2016-08-22,4.02,4.419,4.01,4.18,183653,0
2016-08-23,4.22,4.38,4.06,4.15,451877,0
2016-08-24,4.1,4.2,3.88,3.9,185693,0
2016-08-25,3.9,4.59,3.9,4.48,1193408,0
2016-08-26,4.6,5.25,4.11,4.21,2283988,0
2016-08-29,4.32,4.72,4.1,4.4299,682765,0
2016-08-30,4.64,4.7,4.3,4.33,194433,0
2016-08-31,4.59,4.83,4.24,4.46,504365,0
2016-09-01,4.35,4.62,4.35,4.5899,391533,0
2016-09-02,4.57,4.81,4.53,4.65,1128575,0
2016-09-06,4.63,5.05,4.63,4.81,835832,0
2016-09-07,4.99,5.2,4.68,4.75,1586783,0
2016-09-08,4.89,4.93,4.7,4.7,275491,0
2016-09-09,4.7,4.89,4.4,4.53,275503,0
2016-09-12,4.41,4.74,4.36,4.56,141337,0
2016-09-13,4.58,4.7,4.36,4.36,142539,0
2016-09-14,4.36,4.425,4.18,4.1958,155767,0
2016-09-15,4.31,4.31,3.86,3.94,217902,0
2016-09-16,3.97,3.97,3.78,3.78,135454,0
2016-09-19,3.71,3.78,3.54,3.58,109961,0
2016-09-20,3.54,3.6599,3.54,3.55,36527,0
2016-09-21,3.7,3.81,3.631,3.631,88472,0
2016-09-22,3.7,3.97,3.56,3.72,137501,0
2016-09-23,3.72,4.35,3.55,3.8,1004570,0
2016-09-26,3.89,4.17,3.6486,3.9,345821,0
2016-09-27,3.95,3.97,3.6,3.7,748465,0
2016-09-28,3.65,3.7175,3.34,3.5,584418,0
2016-09-29,3.44,3.69,2.95,3,480033,0
2016-09-30,3.44,3.45,2.97,2.9801,315198,0
2016-10-03,2.91,3.01,2.7,2.7,247138,0
2016-10-04,2.7,2.98,2.45,2.6,597323,0
2016-10-05,2.54,2.54,2.33,2.4918,173111,0
2016-10-06,2.47,2.5299,2.38,2.38,182007,0
2016-10-07,2.45,3.07,2.32,2.32,2109160,0
2016-10-10,2.31,2.49,2.2,2.3,475096,0
2016-10-11,2.26,2.9,2.2197,2.63,3261121,0
2016-10-12,2.57,2.75,2.37,2.67,1953134,0
2016-10-13,2.65,2.75,2.52,2.7,1031708,0
2016-10-14,2.77,2.8399,2.42,2.53,879549,0
2016-10-17,2.56,2.63,2.15,2.51,684368,0
2016-10-18,2.47,2.57,2.2,2.26,785188,0
2016-10-19,2.24,2.26,2.04,2.2,381179,0
2016-10-20,2.23,2.23,2.04,2.14,180358,0
2016-10-21,2.12,2.13,2.02,2.07,167811,0
2016-10-24,2.04,2.09,1.92,2.0699,325966,0
2016-10-25,2.13,2.26,1.98,2.0273,874384,0
2016-10-26,2.03,2.16,1.91,1.98,400194,0
2016-10-27,1.98,2.12,1.95,2.0399,326242,0
2016-10-28,2.04,2.3,1.99,2.07,1232154,0
2016-10-31,2.04,2.079,1.92,1.938,313024,0
2016-11-01,1.94,2.4,1.9389,1.989,1698118,0
2016-11-02,1.94,1.98,1.72,1.81,339304,0
2016-11-03,1.95,1.95,1.5328,1.62,238121,0
2016-11-04,1.59,1.6498,1.51,1.61,114151,0
2016-11-07,1.68,1.7186,1.5676,1.59,81227,0
2016-11-08,1.68,1.7,1.6,1.63,54294,0
2016-11-09,1.6,1.79,1.44,1.77,231857,0
2016-11-10,1.85,1.85,1.6,1.73,125396,0
2016-11-11,1.68,1.7,1.63,1.66,57129,0
2016-11-14,1.64,1.73,1.5,1.5,120919,0
2016-11-15,1.62,2.29,1.52,2.1942,1509534,0
2016-11-16,2.34,2.58,2.0101,2.1269,842012,0
2016-11-17,2.04,2.39,1.76,2.3001,820188,0
2016-11-18,2.34,2.35,1.85,2.08,682552,0
2016-11-21,2.12,2.13,1.96,2.02,119410,0
2016-11-22,2,2.01,1.9,2.01,167139,0
2016-11-23,1.99,2.21,1.85,2.2,330498,0
2016-11-25,2.3,2.5,2,2.0148,640974,0
2016-11-28,2.07,2.3,1.95,2.2,356799,0
2016-11-29,2.15,2.18,2.05,2.13,90030,0
2016-11-30,2.2,2.65,2.13,2.22,917609,0
2016-12-01,2.48,2.6,2.18,2.27,725356,0
2016-12-02,2.27,2.43,2.21,2.29,86293,0
2016-12-05,2.29,2.45,2.25,2.35,90894,0
2016-12-06,2.31,2.35,2.06,2.2,187454,0
2016-12-07,2.16,2.196,2.06,2.1,105287,0
2016-12-08,2.25,2.25,2.06,2.2,63567,0
2016-12-09,2.2,2.2,2.07,2.16,58371,0
2016-12-12,2.25,2.2656,2.07,2.21,105739,0
2016-12-13,2.23,2.39,2.04,2.18,368008,0
2016-12-14,2.24,2.24,2.1,2.18,62435,0
2016-12-15,2.12,2.16,2.0821,2.15,33285,0
2016-12-16,2.1042,2.21,2.08,2.19,65706,0
2016-12-19,2.24,2.24,2.1,2.15,53057,0
2016-12-20,2.16,2.51,2.12,2.18,466122,0
2016-12-21,2.25,2.32,2.13,2.25,100671,0
2016-12-22,2.2,2.24,2.12,2.17,60691,0
2016-12-23,2.16,2.2194,2.12,2.15,49937,0
2016-12-27,2.1219,2.15,1.9791,2.0963,127665,0
2016-12-28,2.11,2.11,1.95,2.04,60132,0
2016-12-29,2.13,2.21,2.1,2.11,116012,0
2016-12-30,2.11,2.18,2.03,2.16,72791,0
2017-01-03,2.17,2.17,1.9698,2.01,115753,0
2017-01-04,2,2.04,1.9,2.02,71091,0
2017-01-05,1.99,2.02,1.92,1.92,60641,0
2017-01-06,1.91,1.99,1.85,1.87,99042,0
2017-01-09,1.83,1.86,1.68,1.7,116070,0
2017-01-10,1.71,1.78,1.65,1.7389,29456,0
2017-01-11,1.78,1.78,1.65,1.74,76867,0
2017-01-12,1.71,1.87,1.7,1.79,109517,0
2017-01-13,1.88,1.88,1.79,1.79,35760,0
2017-01-17,1.79,2.07,1.79,1.94,220261,0
2017-01-18,1.94,2.03,1.8,1.83,118107,0
2017-01-19,1.86,1.97,1.79,1.9,58304,0
2017-01-20,1.92,2.25,1.79,1.93,462320,0
2017-01-23,1.9,2,1.81,1.88,68904,0
2017-01-24,1.87,1.87,1.82,1.85,19900,0
2017-01-25,1.85,1.9,1.81,1.83,24190,0
2017-01-26,1.8701,1.8883,1.8,1.8,31187,0
2017-01-27,1.8,1.85,1.8,1.81,4937,0
2017-01-30,1.81,1.8622,1.8,1.82,10094,0
2017-01-31,1.81,1.8155,1.7,1.72,55657,0
2017-02-01,1.73,1.7767,1.7,1.72,3634,0
2017-02-02,1.72,1.722,1.61,1.64,60982,0
2017-02-03,1.61,1.75,1.55,1.63,59720,0
2017-02-06,1.59,1.6899,1.53,1.66,91979,0
2017-02-07,1.65,1.66,1.55,1.57,70539,0
2017-02-08,1.5612,1.61,1.54,1.56,17650,0
2017-02-09,1.56,1.62,1.5106,1.58,115218,0
2017-02-10,1.65,1.6522,1.56,1.6085,97542,0
2017-02-13,1.6039,1.7,1.58,1.7,68630,0
2017-02-14,1.71,1.73,1.6124,1.69,33730,0
2017-02-15,1.69,1.725,1.66,1.67,32083,0
2017-02-16,1.68,1.7,1.58,1.68,50892,0
2017-02-17,1.68,1.7,1.62,1.66,29793,0
2017-02-21,1.6227,1.71,1.6,1.63,38208,0
2017-02-22,1.65,1.68,1.58,1.58,14807,0
2017-02-23,1.59,1.6699,1.57,1.62,34541,0
2017-02-24,1.5619,1.65,1.5126,1.61,28410,0
2017-02-27,1.62,1.7,1.6,1.67,42274,0
2017-02-28,1.71,1.71,1.57,1.58,35229,0
2017-03-01,1.57,1.7,1.5001,1.51,73630,0
2017-03-02,1.64,1.64,1.51,1.5323,35973,0
2017-03-03,1.6,1.63,1.52,1.53,12577,0
2017-03-06,1.51,1.52,1.22,1.29,145299,0
2017-03-07,1.35,1.35,1.25,1.27,17362,0
2017-03-08,1.3099,1.3099,1.19,1.19,18779,0
2017-03-09,1.16,1.35,1.16,1.19,131547,0
2017-03-10,1.19,1.2349,1.17,1.1811,26350,0
2017-03-13,1.13,1.23,1.13,1.23,15696,0
2017-03-14,1.16,1.2079,1.1,1.14,25321,0
2017-03-15,1.19,1.19,1.11,1.12,14317,0
2017-03-16,1.15,1.2,1.14,1.1511,17832,0
2017-03-17,1.12,1.2,1.12,1.16,9846,0
2017-03-20,1.16,1.25,1.14,1.14,43571,0
2017-03-21,1.17,1.17,1.09,1.09,34839,0
2017-03-22,1.07,1.09,1.03,1.03,19756,0
2017-03-23,1.04,1.15,1,1.02,78661,0
2017-03-24,1.02,2,1.02,1.62,1592229,0
2017-03-27,2.13,3.79,1.9,2.7,12420706,0
2017-03-28,2.41,2.54,1.98,2.15,1243097,0
2017-03-29,1.91,1.96,1.63,1.87,837655,0
2017-03-30,1.84,1.84,1.66,1.74,188348,0
2017-03-31,1.72,1.8,1.63,1.8,189806,0
2017-04-03,1.79,1.84,1.67,1.77,347290,0
2017-04-04,2.48,2.65,1.91,2.1,3087432,0
2017-04-05,1.95,2.07,1.81,1.9,395208,0
2017-04-06,1.89,1.96,1.58,1.75,195269,0
2017-04-07,1.71,1.71,1.66,1.67,113103,0
2017-04-10,1.72,1.79,1.72,1.79,122138,0
2017-04-11,1.78,2.2142,1.75,2.06,822980,0
2017-04-12,2.04,2.06,1.87,1.91,183447,0
2017-04-13,1.9,1.9,1.71,1.84,124204,0
2017-04-17,1.84,1.96,1.75,1.81,40260,0
2017-04-18,1.8,1.83,1.73,1.79,95262,0
2017-04-19,1.77,1.78,1.7,1.76,78470,0
2017-04-20,1.74,1.74,1.68,1.68,71841,0
2017-04-21,1.68,1.74,1.6767,1.72,48620,0
2017-04-24,1.68,1.82,1.63,1.7629,81384,0
2017-04-25,1.78,1.89,1.66,1.7926,115157,0
2017-04-26,1.85,1.9,1.78,1.8,109891,0
2017-04-27,1.81,1.81,1.7276,1.75,44980,0
2017-04-28,1.8,1.8,1.7,1.7182,54154,0
2017-05-01,1.7,1.83,1.7,1.77,45766,0
2017-05-02,1.72,1.8,1.7,1.7,33782,0
2017-05-03,1.77,1.77,1.71,1.7481,25638,0
2017-05-04,1.75,1.75,1.66,1.66,71222,0
2017-05-05,1.7,1.75,1.6,1.64,45511,0
2017-05-08,1.7,1.77,1.6528,1.7301,51906,0
2017-05-09,1.78,1.78,1.6,1.64,47396,0
2017-05-10,1.64,1.7406,1.64,1.67,78619,0
2017-05-11,1.65,1.72,1.64,1.69,29581,0
2017-05-12,1.74,1.74,1.6099,1.67,33492,0
2017-05-15,1.75,1.75,1.631,1.6742,41009,0
2017-05-16,1.67,1.7,1.62,1.7,37700,0
2017-05-17,1.7,1.7,1.51,1.57,55188,0
2017-05-18,1.5718,1.59,1.36,1.5199,100577,0
2017-05-19,1.5124,1.55,1.44,1.4609,45913,0
2017-05-22,1.47,1.52,1.4,1.49,33946,0
2017-05-23,1.45,1.49,1.37,1.49,50751,0
2017-05-24,1.49,1.6,1.45,1.52,65691,0
2017-05-25,1.4924,1.51,1.43,1.44,14811,0
2017-05-26,1.51,1.557,1.44,1.4537,28695,0
2017-05-30,1.49,1.49,1.37,1.38,66403,0
2017-05-31,1.42,1.58,1.38,1.4179,71762,0
2017-06-01,1.5,1.5,1.38,1.4,46541,0
2017-06-02,1.46,1.46,1.37,1.4,65720,0
2017-06-05,1.3892,1.49,1.31,1.36,66780,0
2017-06-06,1.33,1.49,1.31,1.43,181753,0
2017-06-07,1.49,1.76,1.43,1.53,531124,0
2017-06-08,1.63,1.84,1.45,1.45,377503,0
2017-06-09,1.54,1.61,1.45,1.49,89424,0
2017-06-12,1.44,1.71,1.33,1.52,172393,0
2017-06-13,1.51,1.6,1.4299,1.49,44512,0
2017-06-14,1.6,1.6,1.42,1.46,62864,0
2017-06-15,1.45,1.5,1.4,1.47,36219,0
2017-06-16,1.4176,1.48,1.415,1.44,17204,0
2017-06-19,1.44,1.5,1.38,1.45,57489,0
2017-06-20,1.44,1.48,1.39,1.42,55331,0
2017-06-21,1.43,1.49,1.41,1.429,10715,0
2017-06-22,1.46,1.5301,1.4,1.4,50186,0
2017-06-23,1.43,1.47,1.39,1.4,55690,0
2017-06-26,1.44,1.44,1.33,1.38,52727,0
2017-06-27,1.42,1.42,1.33,1.33,54387,0
2017-06-28,1.33,1.4,1.32,1.32,31025,0
2017-06-29,1.33,1.49,1.33,1.4004,108613,0
2017-06-30,1.4,1.4,1.35,1.39,32346,0
2017-07-03,1.44,1.44,1.34,1.37,33219,0
2017-07-05,1.49,1.49,1.37,1.4,44893,0
2017-07-06,1.4,1.43,1.36,1.4,35904,0
2017-07-07,1.43,1.43,1.38,1.43,35537,0
2017-07-10,1.39,1.74,1.38,1.5399,509806,0
2017-07-11,1.54,1.54,1.42,1.47,92883,0
2017-07-12,1.45,1.49,1.42,1.42,32016,0
2017-07-13,1.43,1.45,1.38,1.38,59919,0
2017-07-14,1.38,1.45,1.34,1.39,46744,0
2017-07-17,1.37,1.43,1.3656,1.37,14373,0
2017-07-18,1.386,1.4,1.34,1.37,19972,0
2017-07-19,1.39,1.43,1.38,1.419,23175,0
2017-07-20,1.47,1.76,1.43,1.53,579002,0
2017-07-21,1.54,1.5899,1.44,1.46,77980,0
2017-07-24,1.42,1.54,1.42,1.431,49753,0
2017-07-25,1.48,1.5,1.42,1.42,44887,0
2017-07-26,1.48,1.49,1.4101,1.4517,39673,0
2017-07-27,1.39,1.46,1.39,1.46,43399,0
2017-07-28,1.45,1.48,1.4,1.42,48365,0
2017-07-31,1.43,1.4315,1.4,1.41,20005,0
2017-08-01,1.4,1.41,1.35,1.36,85325,0
2017-08-02,1.4,1.4,1.31,1.32,18617,0
2017-08-03,1.33,1.43,1.33,1.39,7472,0
2017-08-04,1.3824,1.45,1.36,1.45,19174,0
2017-08-07,1.3721,1.44,1.37,1.41,5346,0
2017-08-08,1.44,1.4504,1.34,1.35,35228,0
2017-08-09,1.39,1.39,1.35,1.35,25260,0
2017-08-10,1.35,1.48,1.35,1.36,159737,0
2017-08-11,1.3864,1.41,1.32,1.34,40180,0
2017-08-14,1.38,1.45,1.3,1.4,71323,0
2017-08-15,1.4222,1.4599,1.33,1.35,60908,0
2017-08-16,1.34,1.38,1.28,1.31,50888,0
2017-08-17,1.3,1.3795,1.3,1.3242,22206,0
2017-08-18,1.36,1.36,1.25,1.28,68896,0
2017-08-21,1.31,1.3476,1.3,1.3,8648,0
2017-08-22,1.34,1.34,1.3,1.3,19253,0
2017-08-23,1.303,1.3379,1.3,1.31,15916,0
2017-08-24,1.3,1.34,1.2901,1.3,16888,0
2017-08-25,1.35,1.35,1.28,1.28,12897,0
2017-08-28,1.27,1.33,1.23,1.23,25087,0
2017-08-29,1.251,1.35,1.251,1.3448,61130,0
2017-08-30,1.34,1.36,1.3,1.3,26774,0
2017-08-31,1.29,1.31,1.25,1.25,26881,0
2017-09-01,1.25,1.319,1.25,1.3099,11995,0
2017-09-05,1.3,1.32,1.26,1.28,29260,0
2017-09-06,1.33,1.42,1.31,1.36,124314,0
2017-09-07,1.36,1.36,1.3,1.31,29237,0
2017-09-08,1.31,1.34,1.3,1.32,14888,0
2017-09-11,1.3479,1.3479,1.27,1.27,12491,0
2017-09-12,1.3,1.39,1.25,1.35,102765,0
2017-09-13,1.34,1.4,1.33,1.33,28625,0
2017-09-14,1.31,1.35,1.27,1.29,44007,0
2017-09-15,1.34,1.37,1.25,1.25,62920,0
2017-09-18,1.25,1.3299,1.25,1.3086,25449,0
2017-09-19,1.3,1.33,1.26,1.32,47265,0
2017-09-20,1.33,1.45,1.33,1.43,270456,0
2017-09-21,1.42,1.45,1.33,1.3501,73023,0
2017-09-22,1.3537,1.36,1.25,1.3,65755,0
2017-09-25,1.28,1.34,1.28,1.3001,33546,0
2017-09-26,1.324,1.324,1.25,1.28,33302,0
2017-09-27,1.31,1.32,1.28,1.28,9597,0
2017-09-28,1.32,1.34,1.29,1.3,21428,0
2017-09-29,1.29,1.35,1.28,1.3,29982,0
2017-10-02,1.3,1.34,1.3,1.32,18024,0
2017-10-03,1.33,1.33,1.28,1.3,37334,0
2017-10-04,1.3,1.32,1.3,1.3093,9914,0
2017-10-05,1.29,1.3601,1.29,1.32,71509,0
2017-10-06,1.31,1.4,1.31,1.3359,45736,0
2017-10-09,1.37,1.42,1.3327,1.36,110292,0
2017-10-10,1.3701,1.5799,1.32,1.39,215759,0
2017-10-11,1.37,1.45,1.35,1.38,83399,0
2017-10-12,1.4,1.42,1.33,1.35,40468,0
2017-10-13,1.3614,1.37,1.32,1.34,21034,0
2017-10-16,1.33,1.369,1.31,1.32,34579,0
2017-10-17,1.31,1.339,1.2999,1.3,38848,0
2017-10-18,1.32,1.32,1.25,1.27,69754,0
2017-10-19,1.28,1.29,1.28,1.28,8590,0
2017-10-20,1.2705,1.28,1.26,1.275,5329,0
2017-10-23,1.2797,1.28,1.2101,1.2268,34627,0
2017-10-24,1.26,1.26,1.24,1.25,13343,0
2017-10-25,1.24,1.28,1.23,1.2301,16367,0
2017-10-26,1.23,1.235,1.195,1.2,18788,0
2017-10-27,1.25,1.34,1.22,1.3199,194595,0
2017-10-30,1.36,1.36,1.27,1.27,38397,0
2017-10-31,1.26,1.39,1.2501,1.3,77432,0
2017-11-01,1.33,1.33,1.22,1.24,40792,0
2017-11-02,1.21,1.2701,1.1558,1.22,91659,0
2017-11-03,1.26,1.26,1.19,1.23,20711,0
2017-11-06,1.25,1.55,1.248,1.33,841809,0
2017-11-07,1.44,1.44,1.3,1.3,232222,0
2017-11-08,1.31,1.37,1.25,1.29,80444,0
2017-11-09,1.3,1.37,1.3,1.37,21682,0
2017-11-10,1.37,1.4094,1.27,1.3,30156,0
