Date,Open,High,Low,Close,Volume,OpenInt
2006-06-15,5.45,5.45,5.35,5.36,754212464,0
2006-06-16,5.4,5.4,5.4,5.4,10000,0
2006-06-22,5.35,5.35,5.35,5.35,858333,0
2006-06-30,5.35,5.35,5.35,5.35,5000,0
2006-07-14,5.4,5.4,5.4,5.4,384720,0
2006-07-17,5.38,5.38,5.36,5.36,40000,0
2006-07-18,5.38,5.41,5.38,5.4,60000,0
2006-07-20,5.39,5.39,5.39,5.39,2000,0
2006-07-24,5.39,5.39,5.39,5.39,1500,0
2006-07-25,5.38,5.38,5.38,5.38,319800,0
2006-07-26,5.39,5.4,5.39,5.4,2500,0
2006-07-31,5.38,5.39,5.38,5.39,575000,0
2006-08-18,5.38,5.38,5.38,5.38,130000,0
2006-08-21,5.38,5.38,5.38,5.38,402000,0
2006-08-25,5.38,5.38,5.38,5.38,93758,0
2006-09-07,5.4,5.42,5.4,5.42,58000,0
2006-09-08,5.47,5.47,5.47,5.47,5000,0
2006-09-12,5.46,5.46,5.46,5.46,10000,0
2006-09-13,5.47,5.47,5.47,5.47,2500,0
2006-09-14,5.48,5.5,5.48,5.5,210500,0
2006-09-15,5.5,5.5,5.5,5.5,200000,0
2006-09-18,5.5,5.5,5.5,5.5,152500,0
2006-09-19,5.5,5.5,5.44,5.44,1552200,0
2006-09-21,5.4,5.4,5.4,5.4,47150,0
2006-09-27,5.4,5.4,5.4,5.4,150000,0
2006-09-28,5.47,5.47,5.47,5.47,130694,0
2006-10-02,5.7,5.7,5.5,5.5,10500,0
2006-10-05,5.55,5.55,5.55,5.55,50500,0
2006-10-12,5.5,5.5,5.5,5.5,50000,0
2006-10-13,5.54,5.54,5.53,5.54,6500,0
2006-10-25,5.5,5.5,5.5,5.5,1000,0
2006-10-26,5.5,5.5,5.5,5.5,500,0
2006-11-09,5.45,5.45,5.45,5.45,2000,0
2006-11-10,5.47,5.47,5.47,5.47,243100,0
2006-11-16,5.49,5.49,5.49,5.49,2500,0
2006-11-17,5.51,5.55,5.51,5.53,7684,0
2006-11-22,5.6,5.6,5.54,5.54,400200,0
2006-11-24,5.51,5.54,5.51,5.54,1000,0
2006-11-27,5.54,5.55,5.54,5.55,600,0
2006-11-28,5.53,5.53,5.53,5.53,67500,0
2006-11-29,5.53,5.53,5.53,5.53,5000,0
2006-11-30,5.6,5.6,5.6,5.6,1280,0
2006-12-06,5.57,5.57,5.57,5.57,20000,0
2006-12-18,5.54,5.57,5.54,5.57,24500,0
2006-12-20,5.57,5.57,5.57,5.57,500,0
2006-12-26,5.54,5.54,5.54,5.54,5000,0
2006-12-29,5.59,5.59,5.59,5.59,500,0
2007-01-04,5.55,5.6,5.55,5.6,301000,0
2007-01-05,5.65,5.65,5.63,5.63,8500,0
2007-01-09,5.63,5.63,5.63,5.63,1900,0
2007-01-19,5.62,5.62,5.6,5.6,152250,0
2007-01-25,5.63,5.63,5.63,5.63,1918,0
2007-02-07,5.61,5.61,5.61,5.61,4000,0
2007-02-08,5.6,5.6,5.59,5.59,34000,0
2007-02-09,5.59,5.59,5.59,5.59,6000,0
2007-02-12,5.59,5.59,5.58,5.58,132000,0
2007-02-14,5.58,5.58,5.58,5.58,7000,0
2007-02-15,5.58,5.58,5.58,5.58,31000,0
2007-02-16,5.58,5.58,5.58,5.58,21900,0
2007-02-20,5.6,5.61,5.6,5.61,18521,0
2007-03-02,5.61,5.61,5.61,5.61,114700,0
2007-03-05,5.63,5.63,5.63,5.63,600,0
2007-03-07,5.61,5.61,5.61,5.61,500,0
2007-03-08,5.63,5.67,5.63,5.67,14000,0
2007-03-09,5.66,5.68,5.66,5.68,14000,0
2007-03-13,5.66,5.66,5.64,5.64,3500,0
2007-03-14,5.64,5.66,5.62,5.65,47500,0
2007-03-16,5.65,5.65,5.62,5.62,58000,0
2007-03-19,5.64,5.65,5.64,5.65,3000,0
2007-03-20,5.65,5.65,5.63,5.65,22600,0
2007-03-21,5.64,5.64,5.64,5.64,120000,0
2007-03-30,5.65,5.65,5.65,5.65,49000,0
2007-04-17,5.68,5.68,5.68,5.68,20000,0
2007-04-18,5.68,5.68,5.68,5.68,17000,0
2007-04-23,5.68,5.68,5.68,5.68,500,0
2007-04-25,5.68,5.68,5.68,5.68,83000,0
2007-04-26,5.68,5.68,5.68,5.68,25000,0
2007-04-30,5.7,5.75,5.7,5.72,8500,0
2007-05-01,5.73,5.76,5.72,5.73,46430,0
2007-05-02,5.76,5.77,5.73,5.74,13500,0
2007-05-03,5.74,5.74,5.74,5.74,1798,0
2007-05-04,5.74,5.74,5.74,5.74,4244,0
2007-05-08,5.74,5.74,5.73,5.73,268843,0
2007-05-10,5.77,5.77,5.75,5.75,3600,0
2007-05-11,5.75,5.75,5.75,5.75,10000,0
2007-05-21,5.79,5.8,5.77,5.77,4814,0
2007-05-22,5.77,5.77,5.76,5.76,25500,0
2007-05-23,5.76,5.76,5.76,5.76,1000,0
2007-05-24,5.85,5.85,5.8,5.8,10600,0
2007-05-25,5.77,5.77,5.75,5.77,6000,0
2007-06-01,5.75,5.75,5.75,5.75,12000,0
2007-06-05,5.75,5.75,5.75,5.75,50000,0
2007-06-06,5.75,5.75,5.75,5.75,10000,0
2007-06-12,5.75,5.75,5.75,5.75,3000,0
2007-06-13,5.75,5.9,5.75,5.87,115491,0
2007-06-15,5.85,5.85,5.85,5.85,2800,0
2007-06-20,5.83,5.83,5.83,5.83,50500,0
2007-06-22,5.81,5.81,5.81,5.81,500,0
2007-06-27,5.79,5.79,5.79,5.79,2000,0
2007-06-29,5.79,5.79,5.79,5.79,5000,0
2007-07-16,5.78,5.78,5.78,5.78,200,0
2007-07-30,5.78,5.78,5.73,5.76,503000,0
2007-07-31,5.76,5.76,5.76,5.76,100,0
2007-08-01,5.75,5.75,5.75,5.75,500,0
2007-08-02,5.75,5.75,5.75,5.75,1000,0
2007-08-03,5.76,5.83,5.76,5.83,140500,0
2007-08-06,5.82,5.82,5.78,5.79,52000,0
2007-08-07,5.79,5.79,5.78,5.78,25000,0
2007-08-08,5.78,5.79,5.78,5.78,22500,0
2007-08-09,5.77,5.77,5.65,5.69,26400,0
2007-08-10,5.66,5.67,5.6,5.66,19300,0
2007-08-13,5.62,5.66,5.6,5.65,73890,0
2007-08-15,5.64,5.65,5.64,5.65,32500,0
2007-08-20,5.63,5.63,5.63,5.63,500,0
2007-08-21,5.65,5.65,5.65,5.65,1000,0
2007-08-22,5.6,5.62,5.6,5.62,1500,0
2007-08-23,5.59,5.64,5.59,5.62,591300,0
2007-08-24,5.6,5.6,5.6,5.6,8000,0
2007-08-28,5.64,5.66,5.64,5.66,32600,0
2007-08-29,5.66,5.73,5.66,5.73,475276,0
2007-08-30,5.72,5.72,5.67,5.67,8000,0
2007-08-31,5.66,5.66,5.66,5.66,3000,0
2007-09-04,5.68,5.69,5.68,5.69,6000,0
2007-09-05,5.69,5.69,5.69,5.69,10500,0
2007-09-07,5.69,5.69,5.68,5.68,1500,0
2007-09-10,5.67,5.67,5.67,5.67,1000,0
2007-09-11,5.68,5.68,5.65,5.65,13000,0
2007-09-12,5.64,5.69,5.64,5.69,104000,0
2007-09-13,5.69,5.85,5.69,5.75,587280,0
2007-09-14,5.75,5.79,5.75,5.75,121470,0
2007-09-17,5.75,5.75,5.7,5.7,43430,0
2007-09-18,5.7,5.7,5.69,5.69,3000,0
2007-09-19,5.72,5.75,5.7,5.75,70460,0
2007-09-20,5.76,5.76,5.73,5.73,83104,0
2007-09-21,5.74,5.82,5.74,5.79,284930,0
2007-09-24,5.8,5.85,5.8,5.85,192575,0
2007-09-25,5.82,5.85,5.81,5.85,754004,0
2007-09-26,5.8,5.88,5.8,5.88,86000,0
2007-09-27,5.88,5.88,5.88,5.88,500000,0
2007-10-01,5.88,5.9,5.85,5.85,612471,0
2007-10-02,5.84,5.84,5.74,5.75,82000,0
2007-10-03,5.75,5.85,5.7,5.72,256500,0
2007-10-04,5.7,5.7,5.64,5.7,60508,0
2007-10-05,5.71,5.71,5.69,5.69,8230,0
2007-10-08,5.69,5.69,5.69,5.69,4000,0
2007-10-09,5.67,5.67,5.62,5.62,20850,0
2007-10-10,5.67,5.67,5.61,5.61,15530,0
2007-10-11,5.62,5.62,5.61,5.61,2000,0
2007-10-12,5.6,5.6,5.6,5.6,2500,0
2007-10-15,5.58,5.97,5.55,5.97,3896874,0
2007-10-16,5.56,5.97,5.56,5.64,164667,0
2007-10-17,5.63,5.64,5.62,5.64,25000,0
2007-10-18,5.97,5.97,5.35,5.37,3393257,0
2007-10-19,5.39,5.65,5.39,5.45,32240,0
2007-10-22,5.97,5.97,5.35,5.35,150400,0
2007-10-23,5.35,5.35,5.28,5.3,185800,0
2007-10-24,5.3,5.3,4.83,4.96,331400,0
2007-10-25,4.94,5.15,4.94,5.15,32160,0
2007-10-26,5.14,5.14,5.02,5.05,39600,0
2007-10-29,5.05,5.05,5,5,19550,0
2007-10-30,5.07,5.07,5.07,5.07,975,0
2007-10-31,5,5,4.99,5,22800,0
2007-11-01,4.96,4.96,4.51,4.65,45425,0
2007-11-02,4.7,4.7,4.15,4.25,97100,0
2007-11-05,4.25,4.25,4.25,4.25,1000,0
2007-11-06,4.27,4.27,4.25,4.25,40300,0
2007-11-07,4.25,4.25,4.15,4.15,74465,0
2007-11-08,4.15,4.2,3.9,3.9,15000,0
2007-11-09,3.9,3.9,3.65,3.72,136990,0
2007-11-12,3.75,3.75,3.75,3.75,600,0
2007-11-13,3.75,3.85,3.75,3.81,124070,0
2007-11-14,3.82,3.82,3.62,3.64,602065,0
2007-11-15,3.65,3.8,3.65,3.7,4360,0
2007-11-16,3.75,3.79,3.7,3.77,137000,0
2007-11-19,3.75,3.9,3.75,3.9,18000,0
2007-11-20,3.95,4,3.9,3.9,25400,0
2007-11-21,3.85,3.85,3.8,3.8,1500,0
2007-11-26,3.75,3.75,3.71,3.71,2450,0
2007-11-27,3.7,3.7,3.6,3.6,7715,0
2007-11-28,3.65,3.7,3.65,3.7,1500,0
2007-11-29,3.7,3.8,3.5,3.5,14875,0
2007-11-30,3.5,3.5,3.5,3.5,3875,0
2007-12-03,3.45,3.45,3.3,3.39,9291,0
2007-12-05,3.25,3.25,3.25,3.25,3000,0
2007-12-06,3.22,3.32,3.22,3.32,48500,0
2007-12-07,3.34,3.55,3.34,3.55,21800,0
2007-12-10,3.54,3.58,3.52,3.58,20600,0
2007-12-11,3.58,3.58,3.56,3.56,3700,0
2007-12-12,3.58,3.65,3.58,3.65,8365,0
2007-12-13,3.65,3.65,3.65,3.65,2000,0
2007-12-14,3.62,3.62,3.62,3.62,570,0
2007-12-18,3.62,3.68,3.62,3.67,3250,0
2007-12-19,3.68,3.75,3.68,3.75,5300,0
2007-12-20,3.75,3.9,3.75,3.76,11500,0
2007-12-21,3.75,3.76,3.75,3.76,4800,0
2007-12-26,3.75,3.75,3.75,3.75,500,0
2007-12-27,3.75,3.75,3.75,3.75,200,0
2007-12-28,3.85,3.95,3.8,3.95,5400,0
2007-12-31,4.05,4.38,4.05,4.15,12000,0
2008-01-02,4.15,4.15,4.15,4.15,2640,0
2008-01-03,4.1,4.1,4.1,4.1,1575,0
2008-01-04,4,4,3.85,3.85,2000,0
2008-01-09,3.85,4.1,3.85,4.1,3000,0
2008-01-10,4,4.05,3.95,4.05,1260,0
2008-01-11,4.05,4.05,4.05,4.05,1550,0
2008-01-15,4.05,4.15,4.05,4.15,1300,0
2008-01-16,4.05,4.05,3.95,3.95,1000,0
2008-01-17,3.93,3.93,3.92,3.92,13000,0
2008-01-18,3.92,3.93,3.92,3.92,20000,0
2008-01-22,3.9,3.9,3.85,3.85,13000,0
2008-01-23,3.85,3.85,3.8,3.8,19700,0
2008-01-24,3.8,3.85,3.8,3.85,4800,0
2008-01-25,3.8,3.8,3.8,3.8,23500,0
2008-01-28,3.8,3.8,3.8,3.8,93000,0
2008-01-29,3.76,3.8,3.76,3.8,75460,0
2008-01-30,3.8,4,3.8,4,8900,0
2008-01-31,4.05,4.05,4.05,4.05,405,0
2008-02-01,4.15,4.3,4.15,4.2,4600,0
2008-02-04,4.2,4.2,4.19,4.19,1345,0
2008-02-05,4.19,4.19,4.05,4.05,2000,0
2008-02-06,4,4,3.85,3.9,4500,0
2008-02-07,4,4,3.95,3.95,3000,0
2008-02-08,4,4,3.95,3.95,1875,0
2008-02-11,3.9,3.9,3.87,3.87,135000,0
2008-02-13,3.85,3.85,3.85,3.85,500,0
2008-02-14,3.83,3.83,3.8,3.8,45000,0
2008-02-20,3.75,3.75,3.65,3.65,1000,0
2008-02-22,3.6,3.6,3.55,3.55,1000,0
2008-02-25,3.53,3.55,3.53,3.55,30500,0
2008-02-26,3.6,3.6,3.55,3.55,23500,0
2008-02-27,3.54,3.54,3.53,3.53,345,0
2008-03-03,3.52,3.52,3.52,3.52,1500,0
2008-03-04,3.5,3.5,3.45,3.45,2500,0
2008-03-06,3.42,3.42,3.33,3.33,4000,0
2008-03-07,3.25,3.25,3.15,3.15,164000,0
2008-03-10,3.2,3.2,3.05,3.05,33500,0
2008-03-11,3.05,3.05,3,3,22250,0
2008-03-12,2.95,3.05,2.95,3,63500,0
2008-03-13,2.9,2.9,2.9,2.9,3100,0
2008-03-14,2.8,2.9,2.75,2.75,245000,0
2008-03-17,2.8,2.8,2.7,2.7,3645,0
2008-03-18,2.6,2.7,2.6,2.7,5500,0
2008-03-19,2.6,2.6,2.6,2.6,18400,0
2008-03-20,2.6,2.6,2.55,2.55,22000,0
2008-03-24,2.51,2.51,2.51,2.51,5000,0
2008-03-25,2.5,2.5,2.5,2.5,5000,0
2008-03-26,2.5,2.5,2.5,2.5,5000,0
2008-03-27,2.6,2.6,2.6,2.6,5000,0
2008-03-28,2.5,2.5,2.5,2.5,1006,0
2008-03-31,2.5,2.5,2.45,2.46,18711,0
2008-04-01,2.44,2.5,2.44,2.5,4573,0
2008-04-02,2.45,2.5,2.37,2.37,14000,0
2008-04-03,2.35,2.35,2.2,2.2,4000,0
2008-04-04,2.2,2.25,2.2,2.2,8838,0
2008-04-07,2.3,2.3,2.3,2.3,500,0
2008-04-09,2.35,2.35,2.35,2.35,3540,0
2008-04-10,2.4,2.4,2.4,2.4,500,0
2008-04-11,2.45,2.47,2.45,2.47,1750,0
2008-04-14,2.45,2.45,2.45,2.45,30000,0
2008-04-15,2.45,2.45,2.45,2.45,37200,0
2008-04-16,2.47,2.6,2.47,2.6,3700,0
2008-04-17,2.6,2.6,2.6,2.6,400,0
2008-04-18,2.6,2.75,2.6,2.75,3900,0
2008-04-22,3,3,2.8,2.8,2000,0
2008-04-23,2.85,2.9,2.8,2.9,8000,0
2008-04-24,2.82,2.82,2.82,2.82,4000,0
2008-04-25,2.82,3.1,2.82,2.9,22375,0
2008-04-28,3,3,2.9,2.9,2233,0
2008-04-29,2.9,2.9,2.9,2.9,40000,0
2008-05-07,2.85,2.86,2.85,2.86,2000,0
2008-05-12,2.88,2.89,2.88,2.89,3000,0
2008-05-13,2.9,2.92,2.88,2.92,217850,0
2008-05-21,2.9,2.9,2.9,2.9,50000,0
2008-05-27,2.95,2.95,2.95,2.95,500,0
2008-05-28,2.97,2.98,2.97,2.98,35000,0
2008-05-30,3,3,3,3,4000,0
2008-06-03,3,3,3,3,26500,0
2008-06-05,2.98,2.98,2.98,2.98,500,0
2008-06-06,2.98,2.98,2.98,2.98,1950,0
2008-06-09,2.98,2.98,2.95,2.95,2000,0
2008-06-10,2.98,2.98,2.98,2.98,500,0
2008-06-12,3,3,3,3,11450,0
2008-06-13,2.98,3,2.98,2.98,6250,0
2008-06-16,3,3,3,3,500,0
2008-06-17,3,3,3,3,6700,0
2008-06-23,3,3,3,3,947,0
2008-06-24,3.05,3.05,3,3.03,13662,0
2008-06-26,3.03,3.03,3.03,3.03,3000,0
2008-06-30,3.02,3.02,3.02,3.02,7400,0
2008-07-01,3,3,3,3,19500,0
2008-07-07,3,3,3,3,5000,0
2008-07-17,3,3,2.98,2.98,2000,0
2008-07-23,2.7,2.78,2.7,2.78,1000,0
2008-08-04,2.66,2.66,2.65,2.65,400,0
2008-08-07,2.68,2.68,2.67,2.67,4200,0
2008-08-14,2.68,2.68,2.68,2.68,1500,0
2008-08-22,2.82,2.82,2.81,2.82,3600,0
2008-08-28,2.8,2.8,2.8,2.8,10000,0
2008-09-03,2.75,2.75,2.7,2.75,101480,0
2008-09-05,2.7,2.75,2.66,2.75,3000,0
2008-09-09,2.65,2.65,2.65,2.65,2950,0
2008-09-17,2.25,2.65,2.25,2.49,288050,0
2008-09-22,2.58,2.58,2.58,2.58,689,0
2008-09-23,2.43,2.43,2.43,2.43,1850,0
2008-09-29,2.2,2.2,2,2,5560,0
2008-09-30,2.05,2.35,2.05,2.35,3500,0
2008-10-01,2.3,2.3,2.3,2.3,500,0
2008-10-02,2.3,2.35,2.3,2.35,88750,0
2008-10-07,2.37,3,2.37,2.99,21793,0
2008-10-08,2.99,2.99,2.86,2.99,72500,0
2008-10-09,2.85,2.85,2.6,2.6,169952,0
2008-10-10,2.6,2.7,2.4,2.6,164360,0
2008-10-13,2.65,2.65,2.4,2.5,9250,0
2008-10-14,2.52,2.52,2.52,2.52,1000,0
2008-10-15,2.5,2.5,2.4,2.4,11500,0
2008-10-16,2.41,2.41,2.41,2.41,15000,0
2008-10-17,2.45,2.51,2.45,2.5,52500,0
2008-10-21,2.45,2.45,2.4,2.4,1000,0
2008-10-22,2.35,2.4,2,2.4,4500,0
2008-10-23,2.4,2.41,2.35,2.35,151500,0
2008-10-27,2.35,2.35,2.35,2.35,2500,0
2008-10-28,2.35,2.35,2.35,2.35,50000,0
2008-10-29,2.4,2.4,2.4,2.4,158000,0
2008-10-31,2.4,2.4,2.4,2.4,67400,0
2008-11-03,2.4,2.4,2.4,2.4,5400,0
2008-11-04,2.4,2.4,2.4,2.4,7340,0
2008-11-05,2.4,2.8,2.4,2.8,48600,0
2008-11-06,2.38,2.38,2.1,2.1,10500,0
2008-11-07,2,2.1,2,2.1,15800,0
2008-11-14,2.46,2.46,2.46,2.46,200,0
2008-11-18,2.4,2.4,2.4,2.4,161,0
2008-11-21,2.1,2.1,2,2.1,6900,0
2008-11-24,2,2,2,2,250,0
2008-11-25,2.05,2.05,1.9,1.9,60350,0
2008-12-02,2.1,2.1,2.1,2.1,19644,0
2008-12-05,1.95,1.95,1.95,1.95,400,0
2008-12-08,1.9,1.9,1.9,1.9,350,0
2008-12-09,1.9,1.9,1.9,1.9,12000,0
2008-12-11,1.9,1.9,1.9,1.9,920,0
2008-12-15,2,2,2,2,500,0
2008-12-17,2,2,2,2,4200,0
2008-12-19,2,2,2,2,500,0
2008-12-23,1.9,2.1,1.8,2.1,18100,0
2008-12-31,2,2.35,2,2.35,2888,0
2009-01-02,2.4,2.4,2.4,2.4,250,0
2009-01-13,2.4,2.4,2.4,2.4,210,0
2009-01-15,2.15,2.15,1.75,1.75,153580,0
2009-01-16,2,2,1.75,1.75,2100,0
2009-01-23,2,2,2,2,907,0
2009-01-26,1.9,1.9,1.9,1.9,2000,0
2009-01-27,1.75,2,1.75,2,504,0
2009-01-28,1.9,2,1.9,2,1500,0
2009-02-02,1.85,1.85,1.85,1.85,500,0
2009-02-04,1.85,1.85,1.85,1.85,670,0
2009-02-06,1.95,1.95,1.5,1.52,595000,0
2009-02-09,1.9,1.9,1.86,1.86,1000,0
2009-02-10,1.92,1.92,1.92,1.92,2500,0
2009-02-13,1.82,1.82,1.82,1.82,950,0
2009-02-20,2.38,2.38,2.38,2.38,250,0
2009-02-23,2.18,2.18,2.18,2.18,1046,0
2009-02-26,2.1,2.1,2.1,2.1,1000,0
2009-02-27,2.68,2.68,1.9,1.9,1013,0
2009-03-05,1.92,1.92,1.92,1.92,1000,0
2009-03-06,1.78,1.78,1.78,1.78,1000,0
2009-03-09,2.5,2.5,2.5,2.5,100,0
2009-03-11,2,2.48,2,2.48,3800,0
2009-03-12,2.25,2.25,2.24,2.25,1500,0
2009-03-13,2.48,2.48,2.48,2.48,500,0
2009-03-16,2.08,2.25,2.08,2.25,500,0
2009-03-23,2.25,2.78,2.14,2.35,1225,0
2009-03-25,2.08,2.08,1.75,1.75,59475,0
2009-03-26,2.78,2.78,2.01,2.48,5025,0
2009-03-30,2.48,2.48,2.48,2.48,200,0
2009-04-02,2.45,2.48,2.45,2.48,1200,0
2009-04-08,2.33,2.77,2.33,2.77,600,0
2009-04-09,2.77,2.77,2.77,2.77,100,0
2009-04-13,2.56,2.56,2.56,2.56,1164,0
2009-04-14,2.29,2.78,1.75,2.08,17348,0
2009-04-15,2.58,2.58,2.58,2.58,500,0
2009-04-16,2.58,2.58,2.58,2.58,1200,0
2009-04-22,2.58,2.58,2.58,2.58,200,0
2009-04-30,2.65,3.18,2.65,3.18,1728,0
2009-05-01,3.42,3.42,3.25,3.25,1590,0
2009-05-04,3.25,3.25,2.88,2.88,300,0
2009-05-05,3.25,3.25,3.2,3.2,2600,0
2009-05-07,3.2,3.2,3.2,3.2,1000,0
2009-05-08,3.2,3.2,3.2,3.2,2000,0
2009-05-11,3.2,3.2,3.2,3.2,1000,0
2009-05-12,3.2,3.2,3,3.2,400,0
2009-05-13,3,3,3,3,500,0
2009-05-18,3.2,3.2,3.2,3.2,10100,0
2009-05-19,3.2,3.2,3.2,3.2,266,0
2009-05-20,3,3.1,3,3.1,2500,0
2009-05-21,3.2,3.2,3.2,3.2,200,0
2009-05-22,3.2,3.2,3.2,3.2,3000,0
2009-05-26,3.1,3.1,3.1,3.1,500,0
2009-05-27,3.2,3.2,3.2,3.2,1500,0
2009-06-01,3.2,3.2,3.2,3.2,2000,0
2009-06-03,3.15,3.15,3.15,3.15,500,0
2009-06-04,3.2,3.2,3,3,10100,0
2009-06-11,3,3,3,3,3000,0
2009-06-12,3,3.1,3,3.1,3470,0
2009-06-15,3.1,3.1,3.1,3.1,2000,0
2009-06-23,2.65,3.15,2.65,3.15,186613,0
2009-06-24,3.15,3.15,2.75,2.99,11166,0
2009-07-02,3,3,3,3,41900,0
2009-07-13,3,3,3,3,1000,0
2009-07-20,2.92,2.92,2.92,2.92,500,0
2009-07-21,3,3,2.98,2.98,200000,0
2009-07-22,2.95,2.95,2.95,2.95,2500,0
2009-07-23,2.95,2.95,2.65,2.65,81288,0
2009-07-24,2.59,2.59,2.59,2.59,1900,0
2009-07-27,2.65,2.65,2.65,2.65,1400,0
2009-07-28,2.65,2.65,2,2.6,19100,0
2009-07-29,2.25,2.5,2.25,2.5,1000,0
2009-07-30,2.5,2.6,2.4,2.5,15915,0
2009-08-04,2.55,2.78,2.55,2.76,8838,0
2009-08-12,2.76,2.76,2.76,2.76,550,0
2009-08-13,2.76,2.76,2.76,2.76,1000,0
2009-08-14,2.76,2.76,2.76,2.76,325,0
2009-08-17,2.74,2.74,2.74,2.74,3500,0
2009-08-19,2.5,2.5,2.35,2.4,14300,0
2009-08-20,2.28,2.28,2.28,2.28,23400,0
2009-08-21,2.28,2.28,2.12,2.2,15645,0
2009-08-24,2.25,2.35,2.25,2.35,7000,0
2009-08-26,2.25,2.28,2.25,2.25,12500,0
2009-08-27,2.25,2.25,2.25,2.25,1500,0
2009-08-31,2.25,2.25,2.2,2.25,1600,0
2009-09-01,2.45,2.45,2.45,2.45,300,0
2009-09-02,2.5,2.5,2.5,2.5,500,0
2009-09-04,2.35,2.35,2.12,2.35,2190,0
2009-09-08,2.3,2.3,2.12,2.3,3600,0
2009-09-10,2.26,2.26,2.26,2.26,500,0
2009-09-15,2.15,2.3,2.15,2.3,752,0
2009-09-18,2.15,2.4,2.15,2.25,12700,0
2009-09-21,2.25,2.45,2.2,2.45,48050,0
2009-09-24,2.25,2.25,2.1,2.15,112425,0
2009-09-25,2.15,2.15,2,2.15,555125,0
2009-09-28,2.1,2.2,2.1,2.2,300,0
2009-09-29,2.15,2.15,2.15,2.15,3500,0
2009-09-30,2.13,2.15,2.12,2.15,30875,0
2009-10-01,2.15,2.15,2.05,2.15,31258,0
2009-10-02,2.15,2.2,2.1,2.15,14220,0
2009-10-05,2.15,2.15,2.15,2.15,3100,0
2009-10-06,2.15,2.15,2.1,2.15,6000,0
2009-10-07,2.15,2.15,2.15,2.15,2500,0
2009-10-09,2.14,2.5,2.14,2.5,38087,0
2009-10-12,2.5,2.5,2.15,2.45,3506,0
2009-10-13,2.5,2.5,2.5,2.5,500,0
2009-10-14,2.45,2.5,2.34,2.34,33501,0
2009-10-15,2.5,3,2.4,2.53,15604,0
2009-10-16,2.36,2.36,2.36,2.36,1000,0
2009-10-19,2.25,2.28,2.25,2.25,35800,0
2009-10-20,2.2,2.3,2.15,2.3,27185,0
2009-10-21,2.2,2.6,2.15,2.5,6160,0
2009-10-23,2.2,2.5,2.2,2.5,2600,0
2009-10-29,2.5,2.8,2.5,2.8,8600,0
2009-10-30,2.6,2.9,2.5,2.9,2900,0
2009-11-02,3,3,3,3,2550,0
2009-11-06,2.95,2.95,2.95,2.95,200,0
2009-11-09,2.95,2.95,2.95,2.95,600,0
2009-11-10,2.95,2.95,2.55,2.72,4670,0
2009-11-11,2.72,2.72,2.5,2.68,9000,0
2009-11-13,2.67,2.68,2.67,2.68,6012,0
2009-11-18,2.68,2.7,2.68,2.7,1000,0
2009-11-19,2.7,2.88,2.7,2.88,8500,0
2009-11-20,2.4,2.8,2.4,2.8,319400,0
2009-11-25,2.88,2.88,2.88,2.88,500,0
2009-11-30,2.5,2.85,2.5,2.85,2800,0
2009-12-01,2.8,3,2.8,3,1700,0
2009-12-02,2.65,2.7,2.4,2.5,24461,0
2009-12-03,2.5,2.5,2.5,2.5,500,0
2009-12-04,2.5,2.5,2.49,2.5,5888,0
2009-12-07,2.35,2.35,2.3,2.3,21198,0
2009-12-10,2.45,2.5,2.45,2.5,1250,0
2009-12-14,2.31,2.31,2.25,2.3,34562,0
2009-12-15,2.3,2.31,2.25,2.31,9550,0
2009-12-16,2.28,2.28,2.25,2.26,72400,0
2009-12-17,2.26,2.26,2.26,2.26,500,0
2009-12-18,2.48,2.5,2.48,2.5,1000,0
2009-12-21,2.36,2.36,2.35,2.35,17200,0
2009-12-22,2.5,2.5,2.4,2.4,3200,0
2009-12-23,2.45,2.5,2.4,2.5,6200,0
2009-12-28,2.45,2.45,2.45,2.45,1000,0
2009-12-29,2.4,2.4,2.4,2.4,2000,0
2009-12-31,2.35,2.35,2.2,2.2,14050,0
2010-01-04,2.35,2.5,2.35,2.5,1000,0
2010-01-05,2.4,2.4,2.4,2.4,1000,0
2010-01-06,2.5,2.5,2.25,2.5,131722,0
2010-01-07,2.5,2.5,2.5,2.5,622,0
2010-01-08,2.5,2.5,2.5,2.5,500,0
2010-01-13,2.36,2.5,2.36,2.5,978,0
2010-01-14,2.79,2.8,2.79,2.8,1000,0
2010-01-19,2.85,2.85,2.75,2.75,2900,0
2010-01-22,2.65,2.65,2.65,2.65,3000,0
2010-01-25,2.6,2.6,2.3,2.4,2500,0
2010-01-26,2.59,2.6,2.3,2.5,17400,0
2010-01-29,2.85,2.85,2.5,2.5,6800,0
2010-02-02,2.6,2.6,2.6,2.6,1000,0
2010-02-03,2.85,2.85,2.4,2.6,2600,0
2010-02-04,2.85,2.85,2.85,2.85,1000,0
2010-02-05,2.85,2.85,2.85,2.85,500,0
2010-02-08,2.25,2.5,2.25,2.5,100100,0
2010-02-09,2.35,2.35,2.35,2.35,2800,0
2010-02-10,2.26,2.5,2.26,2.5,750,0
2010-02-11,2.25,2.3,2.25,2.3,292900,0
2010-02-12,2.5,2.5,2.1,2.25,1700,0
2010-02-16,2.25,2.25,2.25,2.25,2900,0
2010-02-23,2.25,2.25,2.25,2.25,14000,0
2010-02-24,2.35,2.35,2.25,2.25,7600,0
2010-02-25,2.4,2.4,2.25,2.25,504750,0
2010-02-26,2.5,2.5,2.4,2.4,162350,0
2010-03-02,2.4,2.55,2.4,2.55,5025,0
2010-03-03,2.5,2.5,2.42,2.42,8000,0
2010-03-04,2.25,2.25,2.25,2.25,2500,0
2010-03-05,2.5,2.5,2.5,2.5,1200,0
2010-03-08,2.5,2.5,2.5,2.5,800,0
2010-03-11,2.5,2.5,2.5,2.5,1200,0
2010-03-12,2.5,2.5,2.5,2.5,53376,0
2010-03-15,2.45,2.45,2.4,2.45,1500,0
2010-03-17,2.41,2.41,2.25,2.4,75768,0
2010-03-18,2.49,2.49,2.4,2.49,1235,0
2010-03-19,2.49,2.53,2.3,2.53,1116039,0
2010-03-22,2.5,2.55,2.5,2.55,58129,0
2010-03-23,2.55,2.58,2.55,2.55,6212,0
2010-03-24,2.55,2.55,2.5,2.5,5090,0
2010-03-25,2.5,2.5,2.5,2.5,618,0
2010-03-26,2.5,2.5,2.5,2.5,1382,0
2010-03-29,2.5,2.5,2.5,2.5,2500,0
2010-03-30,2.49,2.5,2.49,2.5,2500,0
2010-03-31,2.45,2.45,2.45,2.45,2500,0
2010-04-01,2.5,2.5,2.5,2.5,500,0
2010-04-05,2.45,2.5,2.4,2.45,8700,0
2010-04-06,2.45,2.49,2.25,2.49,5935,0
2010-04-12,2.45,2.45,2.39,2.4,20500,0
2010-04-13,2.5,2.5,2.5,2.5,1050,0
2010-04-15,2.5,2.5,2.36,2.5,4090,0
2010-04-20,2.5,2.5,2.5,2.5,500,0
2010-04-21,2.51,2.51,2.5,2.5,6200,0
2010-04-22,2.5,2.5,2.5,2.5,12500,0
2010-04-23,2.5,2.5,2.5,2.5,9997,0
2010-04-26,2.42,2.45,2.35,2.45,11156,0
2010-04-27,2.45,2.58,2.45,2.58,2600,0
2010-04-28,2.5,2.58,2.5,2.58,1200,0
2010-04-29,2.6,2.6,2.6,2.6,1000,0
2010-04-30,2.5,2.55,2.5,2.55,1900,0
2010-05-03,2.6,2.7,2.6,2.7,2500,0
2010-05-04,2.7,2.7,2.5,2.65,4400,0
2010-05-05,2.7,2.7,2.7,2.7,100,0
2010-05-06,2.7,2.7,2.45,2.7,11380,0
2010-05-07,2.55,2.7,2.25,2.7,24367,0
2010-05-10,2.4,2.5,2.4,2.5,1600,0
2010-05-11,2.4,2.66,2.35,2.66,14600,0
2010-05-12,2.5,2.5,2.5,2.5,2000,0
2010-05-13,2.51,2.59,2.45,2.59,28500,0
2010-05-14,2.6,2.6,2.6,2.6,1000,0
2010-05-17,2.66,2.66,2.66,2.66,300,0
2010-05-19,2.66,2.66,2.66,2.66,100,0
2010-05-21,2.66,2.66,2.66,2.66,100,0
2010-06-07,2.5,2.5,2.5,2.5,375,0
2010-06-15,2.49,2.49,2.49,2.49,2000,0
2010-06-16,2.65,2.65,2.6,2.6,61603,0
2010-06-17,2.51,2.6,2.51,2.6,1400,0
2010-06-18,2.6,2.6,2.6,2.6,1600,0
2010-06-21,2.68,2.7,2.55,2.6,25650,0
2010-06-24,2.6,2.6,2.6,2.6,2490,0
2010-06-25,2.6,2.6,2.6,2.6,2000,0
2010-06-28,2.6,2.6,2.6,2.6,4000,0
2010-06-29,2.6,2.6,2.6,2.6,6500,0
2010-06-30,2.6,2.6,2.55,2.55,3600,0
2010-07-01,2.55,2.55,2.55,2.55,700,0
2010-07-06,2.55,2.55,2.55,2.55,950,0
2010-07-07,2.6,2.6,2.55,2.55,1500,0
2010-07-12,2.55,2.55,2.55,2.55,1000,0
2010-07-13,2.61,2.61,2.61,2.61,200,0
2010-07-19,2.55,2.55,2.5,2.5,21800,0
2010-07-20,2.5,2.5,2.5,2.5,1000,0
2010-07-22,2.55,2.55,2.55,2.55,1000,0
2010-07-23,2.45,2.45,2.45,2.45,100,0
2010-07-26,2.5,2.5,2.45,2.5,17581,0
2010-07-27,2.5,2.5,2.5,2.5,2000,0
2010-08-02,2.36,2.5,2.25,2.5,50903,0
2010-08-05,2.5,2.5,2.5,2.5,500,0
2010-08-06,2.4,2.5,2.25,2.5,2822,0
2010-08-09,2.39,2.4,2.39,2.4,1400,0
2010-08-10,2.4,2.4,2.3,2.4,6000,0
2010-08-11,2.3,2.3,2.1,2.2,646466,0
2010-08-12,2.2,2.2,2.15,2.15,3500,0
2010-08-13,2.2,2.2,2.15,2.2,17500,0
2010-08-16,2.2,2.2,2.2,2.2,3000,0
2010-08-17,2.2,2.21,2.2,2.21,5950,0
2010-08-19,2.21,2.21,2.2,2.2,5536,0
2010-08-20,2.2,2.2,2.2,2.2,2500,0
2010-08-25,2.2,2.2,2.2,2.2,300,0
2010-08-30,2.2,2.2,2.2,2.2,2500,0
2010-09-02,2.22,2.25,2.22,2.25,17833,0
2010-09-07,2.22,2.22,2.22,2.22,35000,0
2010-09-09,2.24,2.24,2.24,2.24,500,0
2010-09-10,2.21,2.25,2.2,2.2,6600,0
2010-09-13,2.1,2.4,2.05,2.4,29166,0
2010-09-14,2.3,2.4,2.3,2.4,25200,0
2010-09-16,2.43,2.43,2.43,2.43,100,0
2010-09-17,2.45,2.46,2.45,2.46,12100,0
2010-09-20,2.49,2.49,2.25,2.45,7100,0
2010-09-21,2.35,2.45,2.35,2.45,5300,0
2010-09-22,2.35,2.44,2.35,2.44,340,0
2010-09-24,2.44,2.55,2.44,2.55,7001,0
2010-09-28,2.6,2.6,2.6,2.6,23300,0
2010-09-29,2.6,2.7,2.6,2.6,44267,0
2010-09-30,2.65,2.65,2.45,2.5,30500,0
2010-10-05,2.55,2.55,2.55,2.55,1000,0
2010-10-11,2.5,2.5,2.5,2.5,2350,0
2010-10-12,2.5,2.5,2.5,2.5,1000,0
2010-10-13,2.5,2.5,2.5,2.5,22650,0
2010-10-14,2.5,2.5,2.5,2.5,15390,0
2010-10-15,2.5,2.5,2.5,2.5,500,0
2010-10-19,2.4,2.4,2.1,2.2,262950,0
2010-10-20,2.2,2.3,2.15,2.3,26294,0
2010-10-21,2.49,2.49,2.3,2.3,2200,0
2010-10-22,2.35,2.35,2.25,2.25,2000,0
2010-10-25,2.25,2.25,2.25,2.25,500,0
2010-10-27,2.35,2.35,2.2,2.3,3140,0
2010-10-28,2.35,2.35,2.35,2.35,100,0
2010-11-01,2.35,2.35,2.25,2.35,1300,0
2010-11-04,2.3,2.32,2.28,2.28,18900,0
2010-11-05,2.25,2.29,2.25,2.29,10600,0
2010-11-08,2.29,2.29,2.25,2.29,1700,0
2010-11-10,2.28,2.35,2.28,2.3,95056,0
2010-11-11,2.38,2.4,2.29,2.3,60600,0
2010-11-12,2.3,2.49,2.29,2.29,6100,0
2010-11-15,2.45,2.45,2.3,2.3,48700,0
2010-11-16,2.34,2.34,2.25,2.25,3000,0
2010-11-17,2.35,2.35,2.35,2.35,300,0
2010-11-18,2.4,2.4,2.3,2.4,3100,0
2010-11-19,2.3,2.4,2.3,2.4,1496,0
2010-11-22,2.4,2.5,2.39,2.5,30800,0
2010-11-23,2.45,2.5,2.3,2.5,2600,0
2010-11-24,2.26,2.5,2.26,2.48,3680,0
2010-11-29,2.4,2.52,2.4,2.52,25186,0
2010-11-30,2.5,2.52,2.5,2.52,8662,0
2010-12-01,2.55,2.55,2.55,2.55,100,0
2010-12-02,2.55,2.7,2.55,2.58,18524,0
2010-12-03,2.54,2.54,2.5,2.54,16800,0
2010-12-06,2.58,2.58,2.5,2.53,52234,0
2010-12-07,2.53,2.6,2.45,2.6,107234,0
2010-12-08,2.58,2.58,2.58,2.58,2000,0
2010-12-09,2.5,2.6,2.45,2.6,40594,0
2010-12-10,2.45,2.52,2.45,2.52,4920,0
2010-12-13,2.5,2.5,2.45,2.45,28025,0
2010-12-14,2.48,2.58,2.48,2.58,1000,0
2010-12-16,2.4,2.52,2.4,2.52,500,0
2010-12-17,2.51,2.51,2.51,2.51,100,0
2010-12-20,2.4,2.51,2.4,2.51,600,0
2010-12-21,2.4,2.4,2.4,2.4,16762,0
2010-12-22,2.4,2.49,2.4,2.49,5737,0
2010-12-23,2.49,2.54,2.46,2.46,11518,0
2010-12-27,2.44,2.49,2.44,2.48,5888,0
2010-12-28,2.49,2.49,2.35,2.35,32580,0
2010-12-29,2.36,2.48,2.35,2.35,8500,0
2010-12-30,2.35,2.35,2.19,2.3,53380,0
2010-12-31,2.29,2.33,2.29,2.33,9943,0
2011-01-03,2.34,2.49,2.3,2.3,12349,0
2011-01-04,2.33,2.33,2.3,2.3,3285,0
2011-01-05,2.3,2.34,2.3,2.34,850,0
2011-01-06,2.34,2.38,2.34,2.38,7900,0
2011-01-07,2.37,2.4,2.37,2.4,900,0
2011-01-10,2.39,2.39,2.39,2.39,300,0
2011-01-11,2.37,2.41,2.37,2.41,6729,0
2011-01-12,2.41,2.43,2.41,2.43,7500,0
2011-01-13,2.43,2.49,2.43,2.47,10993,0
2011-01-14,2.45,2.45,2.45,2.45,2100,0
2011-01-18,2.45,2.85,2.41,2.85,34524,0
2011-01-19,2.8,2.85,2.74,2.85,53644,0
2011-01-20,2.83,2.85,2.81,2.84,18415,0
2011-01-21,2.87,3.11,2.5,2.5,83090,0
2011-01-24,2.51,2.9,2.5,2.76,51721,0
2011-01-26,2.75,3,2.65,2.95,49184,0
2011-01-27,2.97,3,2.94,2.96,9523,0
2011-01-28,2.97,3,2.92,2.92,10300,0
2011-01-31,2.91,2.95,2.85,2.85,17300,0
2011-02-01,2.89,2.93,2.85,2.85,5460,0
2011-02-02,2.84,2.86,2.84,2.86,2000,0
2011-02-03,2.9,2.93,2.88,2.88,4860,0
2011-02-04,2.9,2.97,2.9,2.97,7000,0
2011-02-07,3,3.05,2.98,3,26909,0
2011-02-08,2.95,3,2.75,2.77,652081,0
2011-02-09,2.75,2.76,2.47,2.7,39713,0
2011-02-10,2.7,2.75,2.2,2.44,5170033,0
2011-02-11,2.5,2.59,2.48,2.54,378887,0
2011-02-14,2.66,2.71,2.55,2.68,215188,0
2011-02-15,2.65,2.72,2.62,2.68,96550,0
2011-02-16,2.7,2.72,2.5,2.65,73150,0
2011-02-17,2.65,2.7,2.59,2.62,20200,0
2011-02-18,2.6,2.64,2.5,2.5,24088,0
2011-02-22,2.5,2.53,2.48,2.53,92700,0
2011-02-23,2.5,2.55,2.47,2.48,3200,0
2011-02-24,2.5,2.51,2.4,2.48,108400,0
2011-02-25,2.5,2.58,2.48,2.58,19114,0
2011-02-28,2.57,2.57,2.49,2.56,14500,0
2011-03-01,2.55,2.72,2.55,2.64,90092,0
2011-03-02,2.64,2.74,2.64,2.65,20400,0
2011-03-03,2.69,2.74,2.65,2.69,7950,0
2011-03-04,2.65,2.7,2.65,2.68,1700,0
2011-03-07,2.67,2.74,2.63,2.7,21500,0
2011-03-08,2.71,2.8,2.66,2.66,96279,0
2011-03-09,2.69,2.75,2.69,2.73,11838,0
2011-03-10,2.66,2.8,2.66,2.77,35000,0
2011-03-11,2.75,2.8,2.65,2.7,14700,0
2011-03-14,2.67,2.76,2.67,2.74,1300,0
2011-03-15,2.75,2.75,2.72,2.74,1100,0
2011-03-16,2.69,2.75,2.69,2.74,15632,0
2011-03-17,2.75,2.85,2.75,2.8,59469,0
2011-03-18,2.83,2.85,2.7,2.7,22799,0
2011-03-21,2.75,2.82,2.75,2.79,21026,0
2011-03-22,2.8,2.8,2.7,2.71,13867,0
2011-03-23,2.71,2.71,2.64,2.68,10290,0
2011-03-24,2.69,2.95,2.69,2.76,25198,0
2011-03-25,2.76,2.88,2.7,2.7,545794,0
2011-03-28,2.72,2.72,2.54,2.55,28300,0
2011-03-29,2.6,2.8,2.6,2.67,27753,0
2011-03-30,2.7,2.7,2.5,2.58,10460,0
2011-03-31,2.58,2.73,2.42,2.7,56942,0
2011-04-01,2.75,2.85,2.6,2.71,5233,0
2011-04-04,2.7,2.7,2.61,2.62,6100,0
2011-04-05,2.6,2.66,2.43,2.55,56925,0
2011-04-06,2.55,2.65,2.55,2.63,5500,0
2011-04-07,2.62,2.63,2.61,2.63,8885,0
2011-04-08,2.65,2.72,2.63,2.7,6400,0
2011-04-11,2.67,2.8,2.67,2.73,1657,0
2011-04-12,2.75,2.8,2.75,2.77,2400,0
2011-04-13,2.79,2.8,2.6,2.6,25168,0
2011-04-14,2.62,2.75,2.62,2.75,10819,0
2011-04-15,2.72,2.75,2.72,2.74,500,0
2011-04-18,2.7,2.7,2.65,2.65,25400,0
2011-04-19,2.67,2.7,2.5,2.6,3900,0
2011-04-20,2.62,2.7,2.62,2.68,900,0
2011-04-21,2.67,2.7,2.64,2.64,4468,0
2011-04-25,2.61,2.65,2.6,2.65,1548,0
2011-04-26,2.6,2.7,2.59,2.59,4180,0
2011-04-27,2.6,2.65,2.6,2.65,7160,0
2011-04-28,2.62,2.65,2.62,2.65,900,0
2011-04-29,2.65,2.7,2.65,2.67,4300,0
2011-05-02,2.64,2.67,2.61,2.67,574,0
2011-05-03,2.61,2.62,2.55,2.59,41454,0
2011-05-04,2.61,2.62,2.46,2.52,21788,0
2011-05-05,2.52,2.55,2.46,2.51,70300,0
2011-05-06,2.54,2.61,2.51,2.61,6293,0
2011-05-09,2.66,2.7,2.6,2.66,3225,0
2011-05-10,2.66,2.68,2.65,2.68,3300,0
2011-05-11,2.65,2.71,2.57,2.62,310599,0
2011-05-12,2.57,2.65,2.41,2.46,232845,0
2011-05-13,2.55,2.63,2.54,2.63,7534,0
2011-05-16,2.6,2.62,2.42,2.55,54052,0
2011-05-18,2.54,2.54,2.42,2.45,42800,0
2011-05-19,2.44,2.45,2.39,2.4,40317,0
2011-05-20,2.41,2.43,2.35,2.35,563634,0
2011-05-23,2.35,2.37,2.28,2.37,3600,0
2011-05-24,2.3,2.3,2.3,2.3,1200,0
2011-05-25,2.3,2.35,2.25,2.25,69757,0
2011-05-26,2.3,2.35,2.25,2.26,16500,0
2011-05-27,2.25,2.25,2.25,2.25,5832,0
2011-05-31,2.28,2.3,2.28,2.3,1100,0
2011-06-02,2.25,2.25,2.18,2.19,10699,0
2011-06-03,2.19,2.2,2.16,2.19,54925,0
2011-06-06,2.18,2.18,2.14,2.15,3400,0
2011-06-07,2.2,2.2,2.14,2.18,5750,0
2011-06-08,2.2,2.2,2.2,2.2,300,0
2011-06-09,2.15,2.21,2.15,2.19,2901,0
2011-06-10,2.19,2.2,2.19,2.2,1800,0
2011-06-13,2.2,2.22,2.2,2.2,5552,0
2011-06-14,2.17,2.17,2.17,2.17,3100,0
2011-06-15,2.2,2.2,2.2,2.2,1416,0
2011-06-16,2.19,2.2,2.18,2.2,16523,0
2011-06-17,2.17,2.19,2.15,2.15,27694,0
2011-06-20,2.15,2.2,2.12,2.12,8000,0
2011-06-21,2.15,2.17,2.15,2.15,2200,0
2011-06-22,2.17,2.17,2.15,2.15,1200,0
2011-06-23,2.15,2.15,2.14,2.14,1900,0
2011-06-24,2.16,2.17,2.12,2.13,38711,0
2011-06-27,2.1,2.17,2.1,2.15,42700,0
2011-06-28,2.17,2.17,2.17,2.17,1800,0
2011-06-29,2.14,2.14,2.14,2.14,1000,0
2011-06-30,2.16,2.16,2.14,2.16,2700,0
2011-07-01,2.11,2.14,2.08,2.13,5625,0
2011-07-06,2.13,2.15,2.1,2.14,54000,0
2011-07-07,2.16,2.16,2.13,2.13,12400,0
2011-07-08,2.15,2.15,2.12,2.15,3675,0
2011-07-11,2.15,2.15,2.12,2.15,5300,0
2011-07-12,2.1,2.13,2.08,2.13,11600,0
2011-07-15,2.16,2.16,2.13,2.16,1650,0
2011-07-18,2.1,2.13,2.05,2.1,31200,0
2011-07-19,2.08,2.09,2.04,2.07,15500,0
2011-07-20,2.04,2.05,1.97,2,20000,0
2011-07-21,2,2.02,1.92,2.02,45240,0
2011-07-22,2.03,2.03,2.03,2.03,690,0
2011-07-25,2.05,2.05,1.93,1.96,19200,0
2011-07-26,1.93,1.94,1.9,1.93,90245,0
2011-07-27,1.9,1.92,1.74,1.75,27200,0
2011-07-28,1.79,1.8,1.74,1.75,653861,0
2011-07-29,1.74,1.82,1.67,1.82,42685,0
2011-08-01,1.8,1.81,1.73,1.74,2200,0
2011-08-02,1.74,1.76,1.74,1.76,6296,0
2011-08-03,1.76,1.8,1.75,1.8,7300,0
2011-08-05,1.78,1.78,1.72,1.72,1000,0
2011-08-08,1.7,1.8,1.62,1.65,3400,0
2011-08-09,1.62,1.63,1.57,1.62,2625,0
2011-08-10,1.66,1.66,1.66,1.66,300,0
2011-08-11,1.61,1.73,1.6,1.7,16600,0
2011-08-12,1.65,1.72,1.65,1.72,42688,0
2011-08-15,1.7,1.7,1.63,1.63,16830,0
2011-08-16,1.63,1.63,1.63,1.63,500,0
2011-08-17,1.62,1.63,1.61,1.61,400,0
2011-08-18,1.57,1.57,1.42,1.48,25651,0
2011-08-19,1.43,1.5,1.43,1.49,11950,0
2011-08-22,1.46,1.46,1.46,1.46,500,0
2011-08-24,1.5,1.52,1.48,1.51,6346,0
2011-08-25,1.56,1.56,1.54,1.55,9326,0
2011-08-26,1.5,1.54,1.46,1.52,3200,0
2011-08-29,1.52,1.53,1.48,1.53,5088,0
2011-08-31,1.51,1.54,1.39,1.52,10763,0
2011-09-01,1.54,1.54,1.48,1.5,4663,0
2011-09-02,1.5,1.53,1.49,1.49,9313,0
2011-09-06,1.5,1.57,1.5,1.51,3171,0
2011-09-07,1.51,1.51,1.5,1.5,800,0
2011-09-09,1.53,1.53,1.46,1.46,3738,0
2011-09-12,1.41,1.48,1.41,1.47,2188,0
2011-09-13,1.5,1.5,1.5,1.5,400,0
2011-09-14,1.48,1.48,1.44,1.44,65500,0
2011-09-15,1.45,1.45,1.4,1.4,2888,0
2011-09-16,1.35,1.4,1.3,1.35,42443,0
2011-09-19,1.35,1.35,1.16,1.24,16414,0
2011-09-20,1.21,1.3,1.21,1.24,12965,0
2011-09-21,1.23,1.23,1.17,1.18,12250,0
2011-09-22,1.18,1.18,1.08,1.1,59376,0
2011-09-23,1.1,1.1,0.98,1,74842,0
2011-09-26,0.92,1,0.75,0.99,63412,0
2011-09-27,1,1.05,0.99,1.03,32946,0
2011-09-28,1.02,1.06,0.94,0.94,346650,0
2011-09-29,0.95,0.97,0.94,0.97,14500,0
2011-09-30,0.95,0.95,0.95,0.95,500,0
2011-10-03,0.9,0.99,0.9,0.95,11600,0
2011-10-04,0.93,1.04,0.9,1.04,207676,0
2011-10-05,1,1,0.97,0.99,123200,0
2011-10-06,0.94,0.95,0.94,0.95,46876,0
2011-10-07,0.92,0.92,0.92,0.92,11000,0
2011-10-11,0.92,0.92,0.92,0.92,1300,0
2011-10-12,0.91,0.97,0.9,0.97,38000,0
2011-10-13,0.94,0.95,0.9,0.95,716259,0
2011-10-14,0.93,0.93,0.92,0.92,1100,0
2011-10-17,0.93,0.94,0.91,0.91,18900,0
2011-10-18,0.94,0.94,0.93,0.94,20500,0
2011-10-19,0.94,0.96,0.94,0.95,48300,0
2011-10-20,0.94,0.94,0.94,0.94,20500,0
2011-10-21,0.95,0.95,0.93,0.94,11477,0
2011-10-24,0.95,0.95,0.94,0.94,30800,0
2011-10-25,0.95,0.95,0.95,0.95,44265,0
2011-10-26,0.94,0.94,0.93,0.94,12135,0
2011-10-27,0.94,0.95,0.94,0.95,13600,0
2011-10-28,0.94,0.95,0.93,0.93,64300,0
2011-10-31,0.92,0.94,0.92,0.94,22500,0
2011-11-01,0.95,0.96,0.95,0.95,80199,0
2011-11-02,0.94,1,0.93,0.97,119868,0
2011-11-03,0.96,1.05,0.96,1.05,43100,0
2011-11-04,1.08,1.25,1.07,1.22,51750,0
2011-11-07,1.26,1.3,1.26,1.28,103350,0
2011-11-08,1.3,1.3,1.22,1.24,193600,0
2011-11-09,1.23,1.23,1.18,1.18,2650,0
2011-11-10,1.17,1.25,1.15,1.18,58006,0
2011-11-11,1.19,1.2,1.19,1.2,21900,0
2011-11-14,1.21,1.21,1.18,1.19,11070,0
2011-11-15,1.19,1.26,1.19,1.23,54737,0
2011-11-16,1.24,1.25,1.23,1.24,19500,0
2011-11-17,1.25,1.34,1.24,1.34,51200,0
2011-11-18,1.35,1.85,1.35,1.85,347855,0
2011-11-21,1.77,1.77,1.43,1.47,118936,0
2011-11-22,1.46,1.78,1.46,1.49,75046,0
2011-11-23,1.49,1.52,1.43,1.45,49014,0
2011-11-28,1.46,1.75,1.45,1.47,30397,0
2011-11-29,1.51,1.8,1.49,1.65,73675,0
2011-11-30,1.66,1.9,1.66,1.75,94709,0
2011-12-01,1.76,1.99,1.72,1.85,66829,0
2011-12-02,1.85,1.92,1.81,1.84,51300,0
2011-12-05,1.85,1.85,1.82,1.82,1780,0
2011-12-06,1.8,1.8,1.76,1.76,3865,0
2011-12-07,1.81,1.84,1.81,1.84,13440,0
2011-12-08,1.83,1.83,1.78,1.81,500,0
2011-12-09,1.8,1.8,1.79,1.8,22200,0
2011-12-12,1.74,1.78,1.74,1.78,1265,0
2011-12-13,1.76,1.76,1.7,1.7,4500,0
2011-12-14,1.68,1.68,1.63,1.65,22499,0
2011-12-15,1.65,1.65,1.61,1.65,24786,0
2011-12-16,1.65,1.66,1.65,1.65,10448,0
2011-12-20,1.65,1.71,1.65,1.66,22777,0
2011-12-21,1.66,1.66,1.66,1.66,250,0
2011-12-22,1.65,1.65,1.65,1.65,600,0
2011-12-23,1.66,1.66,1.66,1.66,150,0
2011-12-27,1.66,1.66,1.64,1.64,480,0
2011-12-28,1.63,1.64,1.61,1.64,13083,0
2011-12-29,1.61,1.64,1.55,1.59,5530,0
2011-12-30,1.61,1.63,1.59,1.61,4200,0
2012-01-03,1.61,1.63,1.61,1.63,1000,0
2012-01-04,1.63,1.67,1.63,1.67,1100,0
2012-01-05,1.69,1.77,1.69,1.77,19700,0
2012-01-06,1.78,1.78,1.74,1.77,25068,0
2012-01-09,1.76,1.79,1.76,1.77,12838,0
2012-01-10,1.79,1.85,1.78,1.78,2000,0
2012-01-11,1.84,1.87,1.73,1.73,13700,0
2012-01-12,1.74,1.74,1.74,1.74,100,0
2012-01-13,1.8,1.8,1.77,1.79,1300,0
2012-01-17,1.78,1.78,1.78,1.78,112,0
2012-01-18,1.8,1.82,1.75,1.75,22000,0
2012-01-19,1.73,1.97,1.73,1.92,46369,0
2012-01-20,1.94,1.96,1.94,1.95,3908,0
2012-01-23,1.96,1.96,1.9,1.95,19050,0
2012-01-24,1.92,1.92,1.9,1.9,1697,0
2012-01-25,1.94,1.96,1.94,1.96,250,0
2012-01-26,1.96,1.99,1.96,1.99,22254,0
2012-01-27,2,2.02,1.99,1.99,19450,0
2012-01-30,1.98,1.99,1.98,1.99,4100,0
2012-01-31,1.97,2.01,1.95,2.01,11190,0
2012-02-01,2,2,1.96,1.96,80310,0
2012-02-02,1.95,1.96,1.92,1.92,8800,0
2012-02-03,1.92,2,1.9,1.99,10200,0
2012-02-06,1.96,1.96,1.9,1.9,3200,0
2012-02-07,1.9,1.9,1.88,1.88,5506,0
2012-02-08,1.87,1.89,1.83,1.83,32900,0
2012-02-09,1.83,1.83,1.68,1.68,44711,0
2012-02-10,1.68,1.73,1.65,1.73,14392,0
2012-02-13,1.73,1.78,1.71,1.77,138318,0
2012-02-14,1.73,1.75,1.7,1.75,19700,0
2012-02-15,1.73,1.75,1.73,1.75,8347,0
2012-02-16,1.74,1.8,1.73,1.8,29500,0
2012-02-17,1.77,1.8,1.77,1.79,6000,0
2012-02-21,1.77,1.77,1.7,1.74,2600,0
2012-02-22,1.76,1.84,1.76,1.84,24100,0
2012-02-23,1.83,1.92,1.83,1.9,17820,0
2012-02-27,1.9,1.9,1.89,1.89,400,0
2012-02-28,1.89,2.02,1.89,2,154201,0
2012-02-29,2.01,2.08,2,2.03,269440,0
2012-03-02,2,2.01,2,2.01,600,0
2012-03-05,2.02,2.02,2.02,2.02,9500,0
2012-03-06,2.02,2.04,1.97,1.97,52000,0
2012-03-07,1.99,2.02,1.96,1.96,10628,0
2012-03-08,1.97,2,1.95,1.99,18598,0
2012-03-09,2,2,2,2,30523,0
2012-03-12,2.02,2.02,2,2,1300,0
2012-03-13,2.02,2.02,2.02,2.02,100,0
2012-03-14,2.05,2.07,2.05,2.06,5864,0
2012-03-15,2.07,2.3,1.9,2.05,60721,0
2012-03-16,1.99,2.01,1.89,1.98,64432,0
2012-03-19,1.9,1.94,1.9,1.91,4353,0
2012-03-20,1.87,1.87,1.87,1.87,200,0
2012-03-21,1.87,1.92,1.87,1.92,700,0
2012-03-22,1.89,1.89,1.81,1.81,889,0
2012-03-23,1.84,1.89,1.84,1.88,5600,0
2012-03-26,1.84,1.9,1.84,1.9,22062,0
2012-03-27,1.91,1.91,1.91,1.91,30940,0
2012-03-28,1.94,1.94,1.9,1.93,23500,0
2012-03-29,1.93,1.97,1.93,1.97,1370,0
2012-03-30,1.94,1.95,1.94,1.94,600,0
2012-04-02,1.9,1.95,1.78,1.95,11881,0
2012-04-03,1.97,1.97,1.97,1.97,103,0
2012-04-04,1.94,1.95,1.93,1.95,60000,0
2012-04-05,1.96,1.96,1.96,1.96,120,0
2012-04-09,1.98,2.06,1.98,2.06,25329,0
2012-04-10,2.1,2.1,2.05,2.05,30176,0
2012-04-11,2.06,2.07,2,2.05,42308,0
2012-04-12,2.04,2.08,2.04,2.08,300,0
2012-04-16,2.1,2.1,2.1,2.1,200,0
2012-04-17,2.11,2.14,2.1,2.12,5601,0
2012-04-18,2.12,2.15,2.11,2.15,3245,0
2012-04-19,2.18,2.25,2.18,2.24,3280,0
2012-04-20,2.26,2.26,2.23,2.23,1490,0
2012-04-23,2.3,2.31,2.2,2.25,14400,0
2012-04-24,2.34,2.34,2.25,2.25,2272,0
2012-04-25,2.25,2.51,2.18,2.18,64535,0
2012-04-26,2.2,2.24,2.17,2.24,23245,0
2012-04-27,2.2,2.2,2.07,2.16,22604,0
2012-04-30,2.21,2.25,2.2,2.2,10800,0
2012-05-01,2.26,2.28,2.18,2.18,10677,0
2012-05-02,2.22,2.22,2.2,2.2,2900,0
2012-05-03,2.21,2.21,2.14,2.15,28155,0
2012-05-04,2.2,2.25,2.16,2.2,49700,0
2012-05-07,2.2,2.2,2.06,2.15,8738,0
2012-05-08,2.16,2.2,2.11,2.11,645,0
2012-05-09,2.15,2.16,2.07,2.15,3300,0
2012-05-11,2.15,2.15,2.15,2.15,100,0
2012-05-14,2.15,2.15,1.9,1.98,147064,0
2012-05-15,1.98,2.02,1.98,2,60935,0
2012-05-16,1.98,2.02,1.98,2,7179,0
2012-05-17,1.98,1.98,1.9,1.97,6142,0
2012-05-18,1.9,1.99,1.9,1.91,6080,0
2012-05-21,1.91,2.19,1.91,2.13,23874,0
2012-05-22,2.16,2.2,2.11,2.11,106010,0
2012-05-23,2.08,2.08,1.9,1.95,50978,0
2012-05-24,1.99,1.99,1.94,1.94,137346,0
2012-05-25,1.95,1.95,1.9,1.9,36700,0
2012-05-29,1.9,1.9,1.8,1.84,45940,0
2012-05-30,1.89,1.99,1.88,1.98,4605,0
2012-05-31,1.91,2.15,1.89,2.04,49966,0
2012-06-01,1.99,1.99,1.9,1.9,4600,0
2012-06-04,1.9,1.94,1.75,1.94,80800,0
2012-06-05,1.91,1.94,1.8,1.91,65838,0
2012-06-07,1.91,1.95,1.8,1.95,329905,0
2012-06-08,1.91,1.91,1.75,1.9,203800,0
2012-06-11,1.86,1.91,1.7,1.72,190782,0
2012-06-12,1.75,1.89,1.72,1.76,12200,0
2012-06-13,1.77,1.8,1.77,1.77,1200,0
2012-06-14,1.79,1.84,1.79,1.82,19001,0
2012-06-15,1.84,1.93,1.84,1.93,6800,0
2012-06-18,1.9,1.9,1.84,1.89,1100,0
2012-06-19,1.9,1.99,1.9,1.99,6600,0
2012-06-20,2,2,2,2,250,0
2012-06-21,1.93,1.93,1.93,1.93,9986,0
2012-06-22,1.99,2.09,1.98,2.09,25306,0
2012-06-25,1.74,2.09,1.74,2,6565,0
2012-06-26,1.98,2.02,1.94,2,102516,0
2012-06-27,2.03,2.03,2.03,2.03,200,0
2012-06-29,2,2,1.89,1.89,373985,0
2012-07-02,1.9,1.91,1.9,1.9,1200,0
2012-07-03,1.9,1.95,1.9,1.95,14700,0
2012-07-05,1.98,1.98,1.98,1.98,200,0
2012-07-06,2,2,1.95,1.95,1300,0
2012-07-09,1.96,2,1.95,1.95,800,0
2012-07-10,1.95,1.95,1.95,1.95,5100,0
2012-07-11,2,2,1.99,2,9641,0
2012-07-12,1.97,2.05,1.97,2.01,12676,0
2012-07-13,1.99,2.05,1.98,2.03,9550,0
2012-07-16,2.01,2.01,2,2,9800,0
2012-07-17,2,2.01,1.99,1.99,3650,0
2012-07-18,1.98,2.01,1.98,2.01,20535,0
2012-07-19,2.02,2.05,1.97,2.02,4547,0
2012-07-20,2,2,1.98,1.98,1100,0
2012-07-23,1.97,1.97,1.9,1.94,9701,0
2012-07-24,1.92,1.93,1.9,1.9,10288,0
2012-07-25,1.9,1.91,1.9,1.9,102098,0
2012-07-27,1.95,1.99,1.95,1.99,1100,0
2012-08-01,1.9,2.01,1.9,2.01,4140,0
2012-08-03,1.91,1.91,1.91,1.91,100,0
2012-08-06,2.02,2.02,2.02,2.02,130,0
2012-08-08,2.05,2.09,2.02,2.02,32100,0
2012-08-09,1.91,1.91,1.9,1.9,200,0
2012-08-10,1.9,1.9,1.9,1.9,1000,0
2012-08-13,1.93,1.93,1.91,1.91,5200,0
2012-08-14,1.97,2.09,1.9,1.9,12352,0
2012-08-16,1.95,1.95,1.95,1.95,100,0
2012-08-17,1.96,1.96,1.95,1.95,1748,0
2012-08-20,1.92,1.92,1.92,1.92,200,0
2012-08-22,1.95,1.95,1.91,1.92,13198,0
2012-08-23,1.91,1.91,1.88,1.91,30911,0
2012-08-24,1.87,1.87,1.87,1.87,40300,0
2012-08-27,1.9,1.9,1.81,1.81,4430,0
2012-08-28,1.85,1.92,1.85,1.88,16688,0
2012-08-29,1.9,1.9,1.83,1.83,1800,0
2012-08-30,1.81,1.82,1.81,1.81,5750,0
2012-08-31,1.85,1.87,1.82,1.82,32900,0
2012-09-04,1.87,1.88,1.85,1.85,2900,0
2012-09-05,1.8,1.8,1.8,1.8,2962,0
2012-09-06,1.76,1.79,1.71,1.72,22100,0
2012-09-07,1.74,1.74,1.54,1.62,108471,0
2012-09-10,1.61,1.67,1.6,1.64,51145,0
2012-09-11,1.65,1.65,1.65,1.65,100,0
2012-09-12,1.67,1.67,1.64,1.67,27438,0
2012-09-13,1.67,1.68,1.67,1.67,43223,0
2012-09-14,1.68,1.68,1.67,1.67,24547,0
2012-09-17,1.7,1.77,1.7,1.75,10900,0
2012-09-18,1.75,1.75,1.73,1.75,2640,0
2012-09-19,1.74,1.76,1.72,1.75,24499,0
2012-09-20,1.77,1.87,1.77,1.83,18490,0
2012-09-21,1.79,1.83,1.7,1.7,20305,0
2012-09-24,1.75,1.78,1.75,1.78,7275,0
2012-09-25,1.78,1.78,1.76,1.76,1258,0
2012-09-26,1.75,1.75,1.74,1.74,5100,0
2012-09-27,1.73,1.78,1.64,1.78,5800,0
2012-09-28,1.78,1.8,1.75,1.76,67463,0
2012-10-02,1.77,1.78,1.76,1.76,6300,0
2012-10-04,1.78,1.88,1.78,1.85,5988,0
2012-10-05,1.82,1.84,1.78,1.78,6550,0
2012-10-08,1.8,1.85,1.8,1.85,3600,0
2012-10-09,1.81,1.81,1.77,1.79,10988,0
2012-10-10,1.7,1.85,1.7,1.76,19976,0
2012-10-11,1.78,1.78,1.78,1.78,6100,0
2012-10-12,1.76,1.78,1.75,1.76,15100,0
2012-10-15,1.77,1.78,1.75,1.77,8600,0
2012-10-16,1.76,1.8,1.65,1.78,29453,0
2012-10-17,1.77,1.77,1.76,1.76,1800,0
2012-10-18,1.75,1.75,1.72,1.73,3800,0
2012-10-19,1.73,1.74,1.71,1.73,10800,0
2012-10-22,1.69,1.71,1.69,1.71,4100,0
2012-10-23,1.67,1.7,1.6,1.7,387507,0
2012-10-24,1.69,1.69,1.66,1.66,12800,0
2012-10-25,1.66,1.66,1.65,1.65,6900,0
2012-10-26,1.65,1.65,1.61,1.63,11620,0
2012-10-31,1.6,1.63,1.6,1.62,43131,0
2012-11-01,1.6,1.6,1.5,1.52,38216,0
2012-11-02,1.54,1.64,1.54,1.62,29460,0
2012-11-06,1.63,1.67,1.63,1.67,4900,0
2012-11-07,1.64,1.66,1.58,1.58,5100,0
2012-11-08,1.61,1.62,1.61,1.61,5300,0
2012-11-09,1.59,1.61,1.59,1.61,217,0
2012-11-12,1.6,1.64,1.6,1.64,10500,0
2012-11-15,1.62,1.62,1.62,1.62,400,0
2012-11-16,1.64,1.7,1.56,1.69,56900,0
2012-11-19,1.7,1.7,1.67,1.67,3041,0
2012-11-20,1.68,1.7,1.63,1.63,1400,0
2012-11-21,1.6,1.62,1.6,1.62,650,0
2012-11-26,1.63,1.7,1.63,1.68,8219,0
2012-11-27,1.7,1.75,1.7,1.72,39970,0
2012-11-28,1.71,1.71,1.69,1.69,1100,0
2012-11-29,1.69,1.69,1.69,1.69,3600,0
2012-11-30,1.7,1.72,1.7,1.7,19930,0
2012-12-03,1.7,1.7,1.68,1.68,1300,0
2012-12-04,1.7,1.71,1.61,1.61,20950,0
2012-12-05,1.6,1.6,1.53,1.55,27600,0
2012-12-06,1.55,1.55,1.53,1.53,11400,0
2012-12-07,1.53,1.54,1.52,1.54,12200,0
2012-12-10,1.54,1.54,1.54,1.54,750,0
2012-12-11,1.52,1.55,1.52,1.54,49225,0
2012-12-12,1.55,1.55,1.45,1.45,43242,0
2012-12-13,1.5,1.5,1.43,1.43,39130,0
2012-12-14,1.42,1.44,1.4,1.41,38600,0
2012-12-17,1.41,1.43,1.39,1.41,92225,0
2012-12-18,1.43,1.43,1.41,1.41,36759,0
2012-12-19,1.41,1.42,1.38,1.4,106644,0
2012-12-20,1.42,1.43,1.38,1.38,40300,0
2012-12-21,1.4,1.44,1.4,1.41,93432,0
2012-12-24,1.43,1.5,1.41,1.45,43295,0
2012-12-26,1.5,1.52,1.45,1.45,69879,0
2012-12-27,1.48,1.54,1.41,1.45,100772,0
2012-12-28,1.47,1.53,1.47,1.47,55947,0
2012-12-31,1.6,1.6,1.48,1.5,139753,0
2013-01-02,1.55,1.62,1.51,1.51,93448,0
2013-01-03,1.55,1.68,1.55,1.59,83600,0
2013-01-04,1.6,1.64,1.55,1.63,142131,0
2013-01-07,1.63,1.68,1.63,1.68,75688,0
2013-01-08,1.71,1.73,1.67,1.69,34093,0
2013-01-09,1.71,1.82,1.71,1.76,103474,0
2013-01-10,1.8,1.86,1.8,1.84,111749,0
2013-01-11,1.89,1.89,1.77,1.79,39300,0
2013-01-14,1.79,1.79,1.77,1.77,1600,0
2013-01-15,1.78,1.81,1.78,1.8,8800,0
2013-01-16,1.82,1.84,1.78,1.8,13135,0
2013-01-17,1.78,1.8,1.78,1.79,6197,0
2013-01-18,1.79,1.79,1.78,1.79,18500,0
2013-01-22,1.79,1.8,1.76,1.76,24667,0
2013-01-23,1.77,1.77,1.71,1.71,11900,0
2013-01-24,1.71,1.73,1.71,1.73,13500,0
2013-01-25,1.71,1.71,1.64,1.65,43232,0
2013-01-28,1.64,1.65,1.53,1.56,87544,0
2013-01-29,1.56,1.66,1.56,1.64,125235,0
2013-01-30,1.63,1.63,1.57,1.62,40300,0
2013-01-31,1.61,1.63,1.54,1.56,51197,0
2013-02-01,1.57,1.66,1.57,1.66,124926,0
2013-02-04,1.67,1.77,1.67,1.72,318250,0
2013-02-05,1.73,1.73,1.66,1.68,24802,0
2013-02-06,1.66,1.7,1.63,1.7,23790,0
2013-02-07,1.75,1.76,1.7,1.74,109404,0
2013-02-08,1.75,1.79,1.73,1.76,20971,0
2013-02-11,1.78,1.78,1.75,1.75,1400,0
2013-02-12,1.75,1.78,1.73,1.78,60013,0
2013-02-13,1.75,1.83,1.75,1.77,36900,0
2013-02-14,1.78,1.78,1.75,1.75,19177,0
2013-02-15,1.73,1.73,1.59,1.62,18505,0
2013-02-19,1.69,1.69,1.62,1.67,92986,0
2013-02-20,1.69,1.72,1.62,1.62,11714,0
2013-02-21,1.7,1.74,1.62,1.63,6716,0
2013-02-22,1.62,1.65,1.6,1.65,21998,0
2013-02-25,1.62,1.62,1.6,1.6,9846,0
2013-02-26,1.6,1.6,1.6,1.6,11900,0
2013-02-27,1.6,1.68,1.58,1.61,35499,0
2013-02-28,1.64,1.72,1.6,1.62,17496,0
2013-03-01,1.63,1.63,1.51,1.62,4698,0
2013-03-04,1.6,1.63,1.59,1.63,31427,0
2013-03-05,1.62,1.62,1.56,1.6,50346,0
2013-03-06,1.62,1.63,1.6,1.62,5400,0
2013-03-07,1.61,1.63,1.55,1.6,36685,0
2013-03-08,1.81,1.81,1.56,1.62,63647,0
2013-03-11,1.62,1.64,1.61,1.63,14592,0
2013-03-12,1.63,1.64,1.59,1.59,3790,0
2013-03-13,1.58,1.61,1.58,1.58,10100,0
2013-03-14,1.6,1.64,1.58,1.6,8201,0
2013-03-15,1.6,1.65,1.6,1.63,15142,0
2013-03-18,1.62,1.63,1.58,1.58,45074,0
2013-03-19,1.59,1.6,1.52,1.52,52822,0
2013-03-20,1.54,1.62,1.54,1.6,61350,0
2013-03-21,1.6,1.6,1.57,1.59,12100,0
2013-03-22,1.59,1.6,1.59,1.59,17480,0
2013-03-25,1.64,1.64,1.57,1.59,34571,0
2013-03-26,1.6,1.71,1.6,1.61,47974,0
2013-03-27,1.6,1.6,1.57,1.57,2500,0
2013-03-28,1.6,1.75,1.6,1.74,74523,0
2013-04-01,1.8,1.8,1.69,1.69,56355,0
2013-04-02,1.68,1.72,1.68,1.71,40202,0
2013-04-03,1.7,1.7,1.63,1.68,45063,0
2013-04-04,1.7,1.72,1.65,1.7,20848,0
2013-04-05,1.7,1.71,1.68,1.69,24320,0
2013-04-08,1.69,1.71,1.64,1.64,10446,0
2013-04-09,1.64,1.65,1.61,1.64,17676,0
2013-04-10,1.64,1.64,1.63,1.63,16050,0
2013-04-11,1.65,1.65,1.6,1.61,17689,0
2013-04-12,1.61,1.63,1.61,1.63,2654,0
2013-04-15,1.63,1.64,1.57,1.57,40278,0
2013-04-16,1.58,1.58,1.5,1.52,59827,0
2013-04-17,1.65,1.65,1.45,1.46,120739,0
2013-04-18,1.49,1.5,1.41,1.44,30800,0
2013-04-19,1.47,1.51,1.45,1.46,28424,0
2013-04-22,1.47,1.48,1.43,1.45,39606,0
2013-04-23,1.45,1.49,1.41,1.44,49334,0
2013-04-24,1.43,1.45,1.42,1.45,21725,0
2013-04-25,1.44,1.45,1.44,1.45,4100,0
2013-04-26,1.45,1.46,1.45,1.46,3481,0
2013-04-29,1.46,1.48,1.44,1.46,17930,0
2013-04-30,1.45,1.45,1.43,1.43,22085,0
2013-05-01,1.43,1.46,1.41,1.42,38225,0
2013-05-02,1.42,1.42,1.38,1.38,58175,0
2013-05-03,1.43,1.43,1.38,1.4,46471,0
2013-05-06,1.42,1.45,1.41,1.41,19182,0
2013-05-07,1.4,1.43,1.39,1.4,14803,0
2013-05-08,1.4,1.42,1.39,1.42,16247,0
2013-05-09,1.61,1.62,1.43,1.43,37184,0
2013-05-10,1.4,1.45,1.38,1.4,84744,0
2013-05-13,1.39,1.42,1.39,1.39,50321,0
2013-05-14,1.45,1.53,1.39,1.39,205826,0
2013-05-15,1.43,1.44,1.34,1.39,116916,0
2013-05-16,1.41,1.43,1.36,1.39,176117,0
2013-05-17,1.44,1.48,1.43,1.47,89662,0
2013-05-20,1.49,1.59,1.49,1.57,50777,0
2013-05-21,1.57,1.65,1.57,1.59,63745,0
2013-05-22,1.6,1.61,1.57,1.57,21430,0
2013-05-23,1.55,1.55,1.49,1.5,20181,0
2013-05-24,1.5,1.6,1.5,1.6,23946,0
2013-05-28,1.6,1.62,1.58,1.62,51684,0
2013-05-29,1.6,1.6,1.55,1.57,59911,0
2013-05-30,1.58,1.59,1.57,1.57,13217,0
2013-05-31,1.57,1.59,1.55,1.57,207845,0
2013-06-03,1.57,1.62,1.57,1.58,27857,0
2013-06-04,1.57,1.59,1.57,1.59,9883,0
2013-06-05,1.59,1.59,1.54,1.54,35815,0
2013-06-06,1.54,1.55,1.51,1.55,37438,0
2013-06-07,1.55,1.59,1.55,1.57,25190,0
2013-06-10,1.58,1.6,1.56,1.57,13285,0
2013-06-11,1.56,1.56,1.53,1.54,57300,0
2013-06-12,1.53,1.56,1.53,1.56,35221,0
2013-06-13,1.56,1.56,1.55,1.56,37400,0
2013-06-14,1.56,1.59,1.56,1.58,57136,0
2013-06-17,1.58,1.59,1.57,1.57,24015,0
2013-06-18,1.58,1.59,1.57,1.59,9252,0
2013-06-19,1.62,1.62,1.59,1.6,35546,0
2013-06-20,1.6,1.6,1.51,1.53,15946,0
2013-06-21,1.53,1.56,1.53,1.56,33397,0
2013-06-24,1.54,1.54,1.45,1.45,34678,0
2013-06-25,1.47,1.51,1.47,1.51,1350,0
2013-06-26,1.51,1.65,1.51,1.6,54160,0
2013-06-27,1.57,1.6,1.52,1.57,22209,0
2013-06-28,1.55,1.55,1.49,1.49,22800,0
2013-07-01,1.51,1.55,1.51,1.52,10033,0
2013-07-02,1.53,1.57,1.53,1.55,916,0
2013-07-03,1.53,1.55,1.53,1.55,451,0
2013-07-05,1.52,1.55,1.51,1.54,31260,0
2013-07-08,1.53,1.54,1.52,1.54,1364,0
2013-07-09,1.52,1.53,1.51,1.51,16950,0
2013-07-10,1.49,1.5,1.49,1.5,10723,0
2013-07-11,1.48,1.5,1.48,1.5,3100,0
2013-07-12,1.51,1.51,1.48,1.5,12796,0
2013-07-15,1.48,1.51,1.48,1.49,11200,0
2013-07-16,1.5,1.55,1.5,1.53,8150,0
2013-07-17,1.56,1.56,1.56,1.56,100,0
2013-07-18,1.54,1.56,1.54,1.55,12200,0
2013-07-19,1.85,1.85,1.67,1.7,427242,0
2013-07-22,1.78,1.79,1.73,1.74,438216,0
2013-07-23,1.8,1.82,1.77,1.78,1086438,0
2013-07-24,1.82,1.83,1.79,1.8,880664,0
2013-07-25,1.81,1.83,1.79,1.81,560818,0
2013-07-26,1.81,1.81,1.78,1.78,78315,0
2013-07-29,1.81,1.81,1.75,1.75,146140,0
2013-07-30,1.76,1.79,1.7,1.7,201972,0
2013-07-31,1.6,1.6,1.45,1.5,937194,0
2013-08-01,1.44,1.5,1.41,1.46,227239,0
2013-08-02,1.46,1.48,1.45,1.46,72365,0
2013-08-05,1.45,1.48,1.45,1.46,58291,0
2013-08-06,1.49,1.49,1.47,1.48,33936,0
2013-08-07,1.46,1.51,1.46,1.47,43316,0
2013-08-08,1.48,1.48,1.46,1.47,37274,0
2013-08-09,1.5,1.5,1.46,1.48,61579,0
2013-08-12,1.46,1.48,1.46,1.47,12801,0
2013-08-13,1.47,1.47,1.4,1.42,197959,0
2013-08-14,1.4,1.42,1.4,1.41,129333,0
2013-08-15,1.42,1.42,1.33,1.36,120912,0
2013-08-16,1.37,1.42,1.37,1.41,18471,0
2013-08-19,1.42,1.44,1.37,1.42,61343,0
2013-08-20,1.42,1.43,1.37,1.42,34647,0
2013-08-21,1.39,1.39,1.38,1.38,20180,0
2013-08-22,1.33,1.41,1.32,1.37,30350,0
2013-08-23,1.37,1.41,1.37,1.41,3221,0
2013-08-26,1.4,1.41,1.38,1.38,4600,0
2013-08-27,1.36,1.4,1.35,1.39,14352,0
2013-08-28,1.37,1.38,1.37,1.38,18590,0
2013-08-29,1.36,1.4,1.35,1.36,45373,0
2013-08-30,1.37,1.4,1.36,1.37,30700,0
2013-09-03,1.47,1.47,1.36,1.41,55909,0
2013-09-04,1.42,1.46,1.36,1.41,91743,0
2013-09-05,1.44,1.48,1.4,1.47,21292,0
2013-09-06,1.44,1.47,1.43,1.43,7595,0
2013-09-09,1.41,1.43,1.38,1.4,10746,0
2013-09-10,1.39,1.43,1.38,1.41,57145,0
2013-09-11,1.38,1.42,1.37,1.38,13916,0
2013-09-12,1.44,1.44,1.37,1.37,5024,0
2013-09-13,1.37,1.41,1.37,1.37,18467,0
2013-09-16,1.41,1.41,1.35,1.37,25484,0
2013-09-17,1.36,1.38,1.36,1.37,40270,0
2013-09-18,1.39,1.41,1.37,1.4,83179,0
2013-09-19,1.4,1.4,1.37,1.37,22644,0
2013-09-20,1.37,1.41,1.37,1.41,19345,0
2013-09-23,1.41,1.41,1.35,1.36,56570,0
2013-09-24,1.36,1.4,1.29,1.35,210989,0
2013-09-25,1.35,1.35,1.3,1.35,41459,0
2013-09-26,1.32,1.34,1.3,1.3,57291,0
2013-09-27,1.3,1.32,1.29,1.3,213053,0
2013-09-30,1.28,1.33,1.27,1.28,42307,0
2013-10-01,1.28,1.3,1.28,1.3,9468,0
2013-10-02,1.3,1.32,1.3,1.32,28100,0
2013-10-03,1.35,1.54,1.35,1.52,364451,0
2013-10-04,1.47,1.54,1.42,1.49,49854,0
2013-10-07,1.45,1.48,1.38,1.41,14596,0
2013-10-08,1.44,1.44,1.39,1.44,14100,0
2013-10-09,1.42,1.47,1.4,1.44,33350,0
2013-10-10,1.42,1.45,1.4,1.43,2900,0
2013-10-11,1.44,1.45,1.42,1.45,9454,0
2013-10-14,1.46,1.47,1.44,1.46,30790,0
2013-10-15,1.44,1.44,1.44,1.44,11221,0
2013-10-16,1.44,1.53,1.44,1.52,71876,0
2013-10-17,1.46,1.52,1.45,1.51,4836,0
2013-10-18,1.5,1.52,1.48,1.52,11311,0
2013-10-21,1.53,1.53,1.45,1.46,39243,0
2013-10-22,1.49,1.55,1.43,1.48,346148,0
2013-10-23,1.44,1.48,1.43,1.46,6444,0
2013-10-24,1.45,1.52,1.45,1.47,16600,0
2013-10-25,1.47,1.48,1.46,1.47,19442,0
2013-10-28,1.49,1.49,1.47,1.47,17992,0
2013-10-29,1.48,1.48,1.47,1.48,7100,0
2013-10-30,1.5,1.5,1.5,1.5,9514,0
2013-10-31,1.49,1.5,1.47,1.5,11300,0
2013-11-01,1.49,1.51,1.46,1.5,75602,0
2013-11-04,1.5,1.57,1.47,1.57,89566,0
2013-11-05,1.55,1.6,1.54,1.57,17841,0
2013-11-06,1.56,1.64,1.56,1.6,96647,0
2013-11-07,1.61,1.61,1.55,1.57,63100,0
2013-11-08,1.58,1.58,1.54,1.56,19000,0
2013-11-11,1.54,1.62,1.54,1.57,9231,0
2013-11-12,1.6,1.62,1.51,1.57,29334,0
2013-11-13,1.61,1.64,1.54,1.61,102257,0
2013-11-14,1.6,1.64,1.58,1.64,146576,0
2013-11-15,1.64,1.64,1.61,1.64,225589,0
2013-11-18,1.65,1.79,1.61,1.74,259981,0
2013-11-19,1.72,1.72,1.69,1.71,41852,0
2013-11-20,1.73,1.75,1.7,1.7,49073,0
2013-11-21,1.72,1.75,1.7,1.72,190050,0
2013-11-22,1.72,1.75,1.7,1.75,143710,0
2013-11-25,1.79,1.84,1.75,1.79,179477,0
2013-11-26,1.84,1.89,1.78,1.87,113046,0
2013-11-27,1.87,1.92,1.8,1.9,359127,0
2013-11-29,1.9,1.94,1.9,1.9,34288,0
2013-12-02,1.9,2.1,1.9,2.08,323127,0
2013-12-03,2.13,2.24,2.08,2.18,205768,0
2013-12-04,2.21,2.21,2.11,2.16,86580,0
2013-12-05,2.16,2.3,2.08,2.18,215343,0
2013-12-06,2.25,2.27,2.11,2.17,151161,0
2013-12-09,2.22,2.24,2.14,2.14,221886,0
2013-12-10,2.14,2.2,2.14,2.14,127483,0
2013-12-11,2.17,2.21,2.14,2.21,80875,0
2013-12-12,2.01,2.17,2.01,2.15,84653,0
2013-12-13,2.15,2.2,2.15,2.16,17746,0
2013-12-16,2.13,2.17,2.09,2.12,106481,0
2013-12-17,2.12,2.12,2.07,2.11,21119,0
2013-12-18,2.1,2.11,2.09,2.11,19621,0
2013-12-19,2.1,2.11,2.1,2.11,42500,0
2013-12-20,2.11,2.14,2.11,2.13,64542,0
2013-12-23,2.14,2.14,2.12,2.14,67606,0
2013-12-24,2.14,2.16,2.13,2.15,52392,0
2013-12-26,2.15,2.15,2.13,2.15,31484,0
2013-12-27,2.09,2.17,2.09,2.15,18561,0
2013-12-30,2.08,2.15,2.08,2.13,38121,0
2013-12-31,2.11,2.15,2.11,2.14,16972,0
2014-01-02,2.06,2.14,2.06,2.12,21901,0
2014-01-03,2.08,2.14,2.08,2.14,68966,0
2014-01-06,2.15,2.19,2.15,2.16,30633,0
2014-01-07,2.16,2.16,2.12,2.14,9301,0
2014-01-08,2.14,2.16,2.1,2.15,33692,0
2014-01-09,2.15,2.18,2.15,2.18,22908,0
2014-01-10,2.18,2.21,2.16,2.17,34298,0
2014-01-13,2.17,2.2,2.1,2.17,25894,0
2014-01-14,2.17,2.2,2.16,2.18,25229,0
2014-01-15,2.2,2.2,2.16,2.2,55262,0
2014-01-16,2.21,2.35,2.17,2.31,110980,0
2014-01-17,2.38,2.38,2.33,2.35,55946,0
2014-01-21,2.4,2.5,2.37,2.4,236876,0
2014-01-22,2.44,2.88,2.44,2.5,234517,0
2014-01-23,2.48,2.5,2.48,2.5,90056,0
2014-01-24,2.5,2.5,2.45,2.5,108211,0
2014-01-27,2.5,2.5,2.48,2.5,99909,0
2014-01-28,2.5,2.75,2.48,2.53,192143,0
2014-01-29,2.6,2.67,2.53,2.66,115315,0
2014-01-30,2.68,2.98,2.67,2.81,403151,0
2014-01-31,2.85,3,2.82,2.98,356192,0
2014-02-03,2.98,3.05,2.51,2.61,499918,0
2014-02-04,2.52,2.65,2.52,2.63,70834,0
2014-02-05,2.66,2.66,2.5,2.51,53427,0
2014-02-06,2.46,2.56,2.4,2.4,84514,0
2014-02-07,2.35,2.41,2.24,2.31,143734,0
2014-02-10,2.36,2.4,2.28,2.32,92655,0
2014-02-11,2.32,2.37,2.31,2.37,13951,0
2014-02-12,2.37,2.4,2.35,2.4,21536,0
2014-02-13,2.38,2.72,2.38,2.62,85151,0
2014-02-14,2.69,2.75,2.67,2.68,75903,0
2014-02-18,2.64,2.75,2.63,2.66,57238,0
2014-02-19,2.65,2.74,2.57,2.6,24852,0
2014-02-20,2.62,2.7,2.52,2.64,13721,0
2014-02-21,2.63,2.72,2.63,2.67,12340,0
2014-02-24,2.8,2.98,2.79,2.94,124001,0
2014-02-25,2.94,2.94,2.84,2.9,60107,0
2014-02-26,2.78,2.92,2.67,2.69,46952,0
2014-02-27,2.68,2.78,2.6,2.7,46244,0
2014-02-28,2.66,2.78,2.64,2.64,25648,0
2014-03-03,2.65,2.77,2.65,2.68,32614,0
2014-03-04,2.67,2.75,2.61,2.71,46795,0
2014-03-05,2.67,2.7,2.65,2.68,10142,0
2014-03-06,2.66,2.67,2.6,2.66,29059,0
2014-03-07,2.6,2.86,2.6,2.85,81650,0
2014-03-10,2.85,2.94,2.8,2.94,67897,0
2014-03-11,2.98,2.98,2.76,2.88,105595,0
2014-03-12,2.9,2.9,2.66,2.82,291555,0
2014-03-13,2.85,2.9,2.71,2.73,109915,0
2014-03-14,2.75,2.85,2.75,2.84,30200,0
2014-03-17,2.85,2.93,2.67,2.74,117550,0
2014-03-18,2.6,2.85,2.6,2.85,16251,0
2014-03-19,2.84,2.84,2.71,2.79,11838,0
2014-03-20,2.81,2.81,2.7,2.78,33171,0
2014-03-21,2.8,2.84,2.75,2.75,31558,0
2014-03-24,2.81,2.84,2.74,2.74,36901,0
2014-03-25,2.75,2.78,2.72,2.75,15406,0
2014-03-26,2.75,2.79,2.7,2.77,13700,0
2014-03-27,2.7,2.73,2.7,2.71,32578,0
2014-03-28,2.75,2.75,2.71,2.75,21700,0
2014-03-31,2.8,2.82,2.73,2.78,19969,0
2014-04-01,2.84,2.84,2.75,2.77,12657,0
2014-04-02,2.81,2.82,2.74,2.82,10888,0
2014-04-03,2.78,2.81,2.7,2.7,30483,0
2014-04-04,2.7,2.82,2.7,2.7,25083,0
2014-04-07,2.7,2.78,2.7,2.72,10795,0
2014-04-08,2.71,2.75,2.69,2.75,32542,0
2014-04-09,2.71,2.74,2.7,2.74,15398,0
2014-04-10,2.74,2.74,2.7,2.74,6831,0
2014-04-11,2.71,2.74,2.69,2.69,32940,0
2014-04-14,2.69,2.8,2.69,2.7,62417,0
2014-04-15,2.78,2.78,2.62,2.62,90619,0
2014-04-16,2.6,2.69,2.6,2.66,60270,0
2014-04-17,2.77,2.77,2.66,2.66,35226,0
2014-04-21,2.67,2.8,2.67,2.76,46709,0
2014-04-22,2.8,2.94,2.74,2.9,86411,0
2014-04-23,2.93,2.98,2.88,2.98,121603,0
2014-04-24,2.96,2.99,2.89,2.99,31427,0
2014-04-25,2.99,2.99,2.84,2.9,21871,0
2014-04-28,2.95,2.96,2.89,2.94,30805,0
2014-04-29,2.9,2.95,2.88,2.9,14760,0
2014-04-30,2.89,2.93,2.82,2.82,62600,0
2014-05-01,2.9,2.95,2.88,2.88,84460,0
2014-05-02,2.86,2.89,2.82,2.83,30536,0
2014-05-05,2.94,2.95,2.76,2.77,88930,0
2014-05-06,2.83,2.86,2.78,2.86,36852,0
2014-05-07,2.83,2.85,2.77,2.85,51739,0
2014-05-08,2.82,2.82,2.77,2.78,71859,0
2014-05-09,2.78,2.88,2.76,2.82,32404,0
2014-05-12,2.8,2.9,2.8,2.83,62454,0
2014-05-13,2.82,2.82,2.76,2.76,18934,0
2014-05-14,2.75,2.86,2.75,2.78,40732,0
2014-05-15,2.91,2.94,2.8,2.83,71004,0
2014-05-16,2.88,2.94,2.8,2.9,17075,0
2014-05-19,2.9,2.9,2.8,2.82,9884,0
2014-05-20,2.8,2.82,2.72,2.8,16926,0
2014-05-21,2.8,2.8,2.74,2.75,16956,0
2014-05-22,2.74,2.75,2.71,2.75,18129,0
2014-05-23,2.7,2.76,2.66,2.71,35441,0
2014-05-27,2.75,2.81,2.69,2.74,46067,0
2014-05-28,2.72,2.79,2.71,2.73,7461,0
2014-05-29,2.79,2.79,2.7,2.75,1428,0
2014-05-30,2.75,2.85,2.67,2.8,18825,0
2014-06-02,2.74,2.82,2.72,2.8,6554,0
2014-06-03,2.77,2.88,2.72,2.75,24363,0
2014-06-04,2.73,2.78,2.72,2.78,2133,0
2014-06-05,2.73,2.79,2.73,2.79,7445,0
2014-06-06,2.75,2.76,2.73,2.75,20884,0
2014-06-09,2.74,2.81,2.68,2.74,22319,0
2014-06-10,2.7,2.74,2.7,2.71,10100,0
2014-06-11,2.67,2.7,2.63,2.65,15252,0
2014-06-12,2.65,2.72,2.65,2.66,9258,0
2014-06-13,2.72,2.72,2.66,2.66,8280,0
2014-06-16,2.72,2.72,2.63,2.68,7762,0
2014-06-17,2.57,2.69,2.56,2.61,22071,0
2014-06-18,2.64,2.71,2.6,2.61,6119,0
2014-06-19,2.6,2.72,2.6,2.65,29610,0
2014-06-20,2.64,2.64,2.6,2.64,17471,0
2014-06-23,2.61,2.64,2.6,2.61,18200,0
2014-06-24,2.6,2.64,2.6,2.61,8072,0
2014-06-25,2.6,2.61,2.6,2.61,931,0
2014-06-26,2.6,2.69,2.6,2.61,16453,0
2014-06-27,2.6,2.8,2.6,2.8,28195,0
2014-06-30,2.79,2.79,2.64,2.65,12920,0
2014-07-01,2.61,2.75,2.61,2.7,14250,0
2014-07-02,2.63,2.7,2.63,2.65,18700,0
2014-07-03,2.67,2.68,2.66,2.66,3120,0
2014-07-07,2.6,2.74,2.6,2.69,8880,0
2014-07-08,2.75,2.75,2.63,2.67,8800,0
2014-07-09,2.64,2.76,2.64,2.67,5308,0
2014-07-10,2.62,2.75,2.61,2.74,1836,0
2014-07-11,2.67,2.76,2.66,2.68,2929,0
2014-07-14,2.7,2.77,2.68,2.71,48600,0
2014-07-15,2.73,2.73,2.6,2.73,101570,0
2014-07-16,2.75,2.75,2.73,2.73,1940,0
2014-07-17,2.68,2.75,2.61,2.71,16206,0
2014-07-18,2.72,2.77,2.69,2.7,2658,0
2014-07-21,2.61,2.72,2.61,2.65,11474,0
2014-07-22,2.65,2.83,2.65,2.7,73775,0
2014-07-23,2.69,2.73,2.66,2.73,6751,0
2014-07-24,2.65,2.82,2.65,2.82,40220,0
2014-07-25,2.83,2.83,2.75,2.8,261603,0
2014-07-28,2.8,2.84,2.75,2.75,10280,0
2014-07-29,2.79,2.79,2.76,2.79,24680,0
2014-07-30,2.75,2.79,2.74,2.77,14948,0
2014-07-31,2.74,2.81,2.74,2.78,94808,0
2014-08-01,2.7,2.72,2.63,2.67,81667,0
2014-08-04,2.67,2.8,2.67,2.72,5428,0
2014-08-05,2.73,2.8,2.7,2.71,15774,0
2014-08-06,2.71,2.75,2.71,2.71,9700,0
2014-08-07,2.72,2.72,2.71,2.72,1781,0
2014-08-08,2.7,2.74,2.7,2.73,36807,0
2014-08-11,2.73,2.76,2.71,2.75,35058,0
2014-08-12,2.75,2.79,2.75,2.78,6700,0
2014-08-13,2.8,2.86,2.79,2.85,33219,0
2014-08-14,2.84,2.9,2.84,2.89,42515,0
2014-08-15,2.89,2.9,2.79,2.84,22073,0
2014-08-18,2.87,2.94,2.79,2.81,68484,0
2014-08-19,2.82,2.83,2.79,2.79,47119,0
2014-08-20,2.79,2.82,2.76,2.8,19489,0
2014-08-21,2.8,2.83,2.79,2.82,36042,0
2014-08-22,2.82,2.85,2.78,2.79,10561,0
2014-08-25,2.8,2.87,2.8,2.82,22142,0
2014-08-26,2.83,2.84,2.78,2.78,15071,0
2014-08-27,2.8,2.82,2.71,2.81,150156,0
2014-08-28,2.8,2.82,2.77,2.79,10935,0
2014-08-29,2.79,2.82,2.75,2.8,27710,0
2014-09-02,2.83,2.88,2.79,2.86,17481,0
2014-09-03,2.83,2.88,2.82,2.82,10589,0
2014-09-04,2.85,2.88,2.82,2.82,4388,0
2014-09-05,2.8,2.85,2.79,2.84,13426,0
2014-09-08,2.81,2.95,2.8,2.92,38464,0
2014-09-09,2.94,2.94,2.89,2.92,34033,0
2014-09-10,2.93,3.2,2.93,3.05,336415,0
2014-09-11,3.05,3.08,2.76,2.9,154322,0
2014-09-12,2.98,3.05,2.9,2.95,29906,0
2014-09-15,2.88,2.96,2.88,2.96,25101,0
2014-09-16,2.92,3.03,2.91,3.02,93527,0
2014-09-17,3.01,3.1,2.96,3.02,259662,0
2014-09-18,3.1,3.2,3.06,3.19,179067,0
2014-09-19,3.22,3.25,3.03,3.1,132678,0
2014-09-22,3.14,3.19,2.91,2.98,61107,0
2014-09-23,2.95,3.03,2.93,2.96,47978,0
2014-09-24,2.96,3.05,2.93,3.04,38968,0
2014-09-25,3.07,3.08,2.96,3.01,64790,0
2014-09-26,3.02,3.1,2.96,3.1,52062,0
2014-09-29,3.05,3.15,3,3.09,54950,0
2014-09-30,3.12,3.2,3.05,3.14,98449,0
2014-10-01,3.13,3.18,3.08,3.14,95842,0
2014-10-02,3.12,3.15,3.08,3.13,21887,0
2014-10-03,3.16,3.21,3.15,3.15,245973,0
2014-10-06,3.25,3.5,3.18,3.45,383110,0
2014-10-07,3.47,3.74,3.47,3.59,708669,0
2014-10-08,3.7,3.7,3.3,3.55,236622,0
2014-10-09,3.63,3.63,3.47,3.53,90904,0
2014-10-10,3.5,3.54,3.42,3.52,54707,0
2014-10-13,3.47,3.52,3.3,3.44,170845,0
2014-10-14,3.54,3.54,3.37,3.43,132177,0
2014-10-15,3.39,3.42,3.15,3.26,109439,0
2014-10-16,3.33,3.42,3.23,3.39,125611,0
2014-10-17,3.43,3.56,3.39,3.56,219047,0
2014-10-20,3.61,3.7,3.32,3.32,118149,0
2014-10-21,3.36,3.53,3.34,3.43,100065,0
2014-10-22,3.42,3.46,3.36,3.44,38826,0
2014-10-23,3.47,3.7,3.44,3.63,214591,0
2014-10-24,3.68,4,3.61,3.99,546896,0
2014-10-27,3.91,4.35,3.82,4.29,1083487,0
2014-10-28,4.36,4.5,3.92,4.12,946644,0
2014-10-29,4.14,4.3,3.95,4.07,322536,0
2014-10-30,4.08,4.1,3.86,3.99,170941,0
2014-10-31,4.05,4.13,3.83,3.94,186875,0
2014-11-03,3.98,4.06,3.9,3.95,106936,0
2014-11-04,3.96,4.1,3.93,4.1,106476,0
2014-11-05,4.15,4.24,3.85,3.95,229447,0
2014-11-06,3.98,3.98,3.35,3.49,484422,0
2014-11-07,3.59,3.65,3.34,3.49,163303,0
2014-11-10,3.47,3.51,2.56,2.97,547646,0
2014-11-11,2.82,2.99,2.82,2.93,199199,0
2014-11-12,2.94,2.94,2.84,2.91,60852,0
2014-11-13,2.89,2.94,2.71,2.79,241646,0
2014-11-14,2.77,2.93,2.75,2.8,305485,0
2014-11-17,2.69,2.89,2.69,2.85,211075,0
2014-11-18,2.8,3.11,2.8,2.84,309672,0
2014-11-19,2.83,2.93,2.74,2.85,123368,0
2014-11-20,2.83,2.88,2.75,2.85,101972,0
2014-11-21,2.93,2.93,2.73,2.78,194043,0
2014-11-24,2.85,2.91,2.81,2.9,61270,0
2014-11-25,2.91,2.91,2.86,2.87,20692,0
2014-11-26,2.85,2.9,2.72,2.84,133697,0
2014-11-28,2.82,2.85,2.75,2.76,30985,0
2014-12-01,2.83,2.83,2.66,2.66,99779,0
2014-12-02,2.69,2.71,2.67,2.71,179134,0
2014-12-03,2.67,2.8,2.67,2.75,119150,0
2014-12-04,2.72,2.75,2.65,2.65,98562,0
2014-12-05,2.68,2.77,2.65,2.71,149060,0
2014-12-08,2.7,2.77,2.65,2.68,69756,0
2014-12-09,2.68,2.76,2.67,2.7,40129,0
2014-12-10,2.71,2.85,2.69,2.73,60124,0
2014-12-11,2.8,2.91,2.75,2.77,95235,0
2014-12-12,2.73,2.78,2.7,2.74,78198,0
2014-12-15,2.72,2.8,2.7,2.72,38575,0
2014-12-16,2.7,2.85,2.7,2.75,184363,0
2014-12-17,2.79,2.85,2.75,2.78,25066,0
2014-12-18,2.81,2.85,2.77,2.78,19641,0
2014-12-19,2.8,3.18,2.74,3.18,155286,0
2014-12-22,3.16,3.16,2.86,2.89,37048,0
2014-12-23,2.81,2.88,2.75,2.87,17473,0
2014-12-24,2.85,2.85,2.76,2.83,9445,0
2014-12-26,2.83,3.07,2.83,3.07,52581,0
2014-12-29,3.09,3.13,2.9,2.99,21835,0
2014-12-30,2.95,3,2.88,3,11499,0
2014-12-31,2.97,3.15,2.92,3.15,32008,0
2015-01-02,3.04,3.15,2.87,2.93,36704,0
2015-01-05,2.93,2.93,2.75,2.8,97480,0
2015-01-06,2.74,2.82,2.65,2.69,196501,0
2015-01-07,2.72,2.9,2.67,2.67,103296,0
2015-01-08,2.69,2.72,2.67,2.69,69602,0
2015-01-09,2.67,2.77,2.67,2.68,16652,0
2015-01-12,2.68,2.8,2.65,2.74,159278,0
2015-01-13,2.74,2.8,2.69,2.71,90021,0
2015-01-14,2.73,2.89,2.71,2.8,62550,0
2015-01-15,2.9,2.92,2.76,2.77,21767,0
2015-01-16,2.82,2.82,2.78,2.8,17012,0
2015-01-20,2.8,2.82,2.76,2.78,18007,0
2015-01-21,2.76,2.8,2.76,2.79,8783,0
2015-01-22,2.78,2.8,2.76,2.78,16815,0
2015-01-23,2.78,2.83,2.76,2.79,18218,0
2015-01-26,2.83,2.87,2.76,2.76,17188,0
2015-01-27,2.81,2.86,2.79,2.86,10931,0
2015-01-28,2.89,2.89,2.76,2.76,11817,0
2015-01-29,2.78,2.78,2.67,2.71,31654,0
2015-01-30,2.65,2.81,2.65,2.76,47676,0
2015-02-02,2.69,2.75,2.47,2.67,77472,0
2015-02-03,2.73,2.75,2.64,2.68,44547,0
2015-02-04,2.77,2.79,2.65,2.71,9112,0
2015-02-05,2.75,2.78,2.67,2.73,41760,0
2015-02-06,2.76,2.8,2.69,2.77,11495,0
2015-02-09,2.74,2.8,2.65,2.75,7720,0
2015-02-10,2.72,2.75,2.68,2.7,11988,0
2015-02-11,2.72,2.74,2.68,2.7,7329,0
2015-02-12,2.68,2.73,2.67,2.71,23651,0
2015-02-13,2.75,2.75,2.64,2.72,14950,0
2015-02-17,2.75,2.75,2.72,2.74,17084,0
2015-02-18,2.75,2.78,2.72,2.72,23596,0
2015-02-19,2.7,2.7,2.65,2.67,82675,0
2015-02-20,2.65,2.7,2.65,2.65,71607,0
2015-02-23,2.68,2.7,2.64,2.7,11592,0
2015-02-24,2.63,2.67,2.63,2.64,11487,0
2015-02-25,2.63,2.65,2.63,2.65,5152,0
2015-02-26,2.69,2.69,2.64,2.65,9765,0
2015-02-27,2.65,2.66,2.63,2.64,22165,0
2015-03-02,2.63,2.66,2.6,2.62,29900,0
2015-03-03,2.61,2.62,2.6,2.6,25000,0
2015-03-04,2.56,2.58,2.53,2.53,55700,0
2015-03-05,2.53,2.53,2.46,2.47,45100,0
2015-03-06,2.54,2.67,2.43,2.67,89800,0
2015-03-09,2.7,2.75,2.65,2.69,63900,0
2015-03-10,2.69,2.69,2.55,2.61,63100,0
2015-03-11,2.61,2.68,2.6,2.6,12300,0
2015-03-12,2.6,2.62,2.57,2.58,31800,0
2015-03-13,2.6,2.69,2.6,2.68,50800,0
2015-03-16,2.65,2.69,2.6,2.64,21300,0
2015-03-17,2.64,2.65,2.6,2.63,37800,0
2015-03-18,2.66,2.67,2.61,2.64,15700,0
2015-03-19,2.65,2.7,2.64,2.69,19300,0
2015-03-20,2.69,2.69,2.64,2.65,28300,0
2015-03-23,2.61,2.69,2.61,2.65,27900,0
2015-03-24,2.65,2.71,2.64,2.7,45200,0
2015-03-25,2.71,2.8,2.6,2.69,153300,0
2015-03-26,2.66,2.88,2.66,2.86,74100,0
2015-03-27,2.88,2.88,2.76,2.83,39400,0
2015-03-30,2.87,2.94,2.78,2.78,48900,0
2015-03-31,2.81,2.81,2.71,2.71,39497,0
2015-04-01,2.75,2.99,2.73,2.88,32900,0
2015-04-02,2.99,3,2.92,2.98,52500,0
2015-04-06,2.96,2.99,2.8,2.8,110400,0
2015-04-07,2.88,2.92,2.84,2.84,20177,0
2015-04-08,2.93,2.99,2.81,2.87,37700,0
2015-04-09,2.92,2.92,2.85,2.88,15610,0
2015-04-10,2.85,2.97,2.84,2.97,18300,0
2015-04-13,2.94,3,2.9,2.95,35600,0
2015-04-14,2.95,2.96,2.87,2.95,8100,0
2015-04-15,2.92,2.97,2.91,2.95,15469,0
2015-04-16,2.99,3.27,2.99,3.15,144969,0
2015-04-17,3.19,3.25,3.15,3.2,31200,0
2015-04-20,3.17,3.25,3.14,3.2,51538,0
2015-04-21,3.16,3.24,3.1,3.15,31622,0
2015-04-22,3.16,3.25,3.15,3.22,22505,0
2015-04-23,3.2,3.21,3.16,3.16,22700,0
2015-04-24,3.22,3.26,3.19,3.26,65500,0
2015-04-27,3.32,3.42,3.18,3.23,39600,0
2015-04-28,3.16,3.2,3.12,3.12,59300,0
2015-04-29,3.1,3.15,3.05,3.13,21700,0
2015-04-30,3.06,3.09,3.06,3.07,9200,0
2015-05-01,3.09,3.15,3.05,3.1,32500,0
2015-05-04,3.05,3.2,3.05,3.15,31900,0
2015-05-05,3.14,3.21,3.05,3.12,24300,0
2015-05-06,3.15,3.26,3.13,3.16,10972,0
2015-05-07,3.24,3.24,3.1,3.12,12933,0
2015-05-08,3.12,3.26,3.12,3.17,8100,0
2015-05-11,3.17,3.26,3.13,3.14,39000,0
2015-05-12,3.15,3.25,3.12,3.2,17950,0
2015-05-13,3.07,3.13,2.86,2.91,54200,0
2015-05-14,2.96,2.97,2.92,2.92,22000,0
2015-05-15,2.94,3.26,2.94,3.2,27676,0
2015-05-18,3.21,3.23,3.1,3.12,17253,0
2015-05-19,3.12,3.22,3.08,3.09,38100,0
2015-05-20,3.08,3.17,3.05,3.07,52000,0
2015-05-21,3.15,3.15,3.06,3.15,5300,0
2015-05-22,3.06,3.15,3.06,3.15,5200,0
2015-05-26,3.18,3.18,3.04,3.15,13533,0
2015-05-27,3.15,3.25,3.14,3.15,21400,0
2015-05-28,3.15,3.15,3.15,3.15,1082,0
2015-05-29,3.17,3.21,3.15,3.17,10800,0
2015-06-01,3.2,3.2,3.18,3.19,3765,0
2015-06-02,3.2,3.2,3.1,3.12,16573,0
2015-06-03,3.13,3.14,3.1,3.1,3100,0
2015-06-04,3.11,3.2,3.1,3.16,40300,0
2015-06-05,3.16,3.19,3.11,3.19,700,0
2015-06-08,3.19,3.2,3.17,3.17,12000,0
2015-06-09,3.16,3.19,3.1,3.1,9918,0
2015-06-10,3.1,3.2,3.06,3.14,16999,0
2015-06-11,3.17,3.2,3.14,3.17,16223,0
2015-06-12,3.27,3.3,3.16,3.25,27100,0
2015-06-15,3.25,3.25,3.12,3.18,18000,0
2015-06-16,3.13,3.25,3.13,3.24,43700,0
2015-06-17,3.26,3.28,3.12,3.24,103700,0
2015-06-18,3.22,3.25,3.18,3.24,65600,0
2015-06-19,3.25,3.4,3.25,3.28,47900,0
2015-06-22,3.26,3.32,3.25,3.28,18300,0
2015-06-23,3.25,3.3,3.25,3.3,16863,0
2015-06-24,3.3,3.3,3.27,3.3,8500,0
2015-06-25,3.28,3.28,3.25,3.25,13700,0
2015-06-26,3.24,3.29,3.24,3.29,10600,0
2015-06-29,3.19,3.25,3.19,3.2,21300,0
2015-06-30,3.17,3.29,3.17,3.19,7023,0
2015-07-01,3.28,3.29,3.21,3.25,1700,0
2015-07-02,3.25,3.29,3.21,3.29,4400,0
2015-07-06,3.28,3.29,3.15,3.15,25800,0
2015-07-07,3.22,3.3,3.2,3.26,29200,0
2015-07-08,3.25,3.26,3.21,3.23,6600,0
2015-07-09,3.17,3.2,3.06,3.18,39100,0
2015-07-10,3.16,3.27,3.15,3.17,6300,0
2015-07-13,3.18,3.27,3.15,3.19,6600,0
2015-07-14,3.15,3.23,3.08,3.19,8115,0
2015-07-15,3.17,3.24,3.1,3.17,13088,0
2015-07-16,3.12,3.15,3.05,3.1,13500,0
2015-07-17,3.12,3.12,3.07,3.09,8700,0
2015-07-20,3.09,3.17,3.09,3.1,7200,0
2015-07-21,3.18,3.18,3.14,3.15,1000,0
2015-07-22,3.1,3.15,3.09,3.09,16000,0
2015-07-23,3.14,3.14,3.07,3.1,13400,0
2015-07-24,3.14,3.14,3.12,3.12,11700,0
2015-07-27,3.09,3.15,3.09,3.14,6300,0
2015-07-28,3.11,3.16,3.1,3.12,11700,0
2015-07-29,3.09,3.1,3.09,3.1,1000,0
2015-07-30,3.14,3.2,3.14,3.16,27300,0
2015-07-31,3.09,3.16,3.09,3.14,4400,0
2015-08-03,3.1,3.18,3.03,3.07,6912,0
2015-08-04,3.11,3.12,3.02,3.12,9800,0
2015-08-05,3.06,3.14,3.04,3.1,7000,0
2015-08-06,3.07,3.17,3.01,3.14,9972,0
2015-08-07,3.06,3.1,2.85,2.93,36900,0
2015-08-10,2.89,3.15,2.82,3.09,15600,0
2015-08-11,3.05,3.15,2.92,3,13344,0
2015-08-12,2.99,3.15,2.99,3.05,3200,0
2015-08-13,3.03,3.14,3.02,3.08,29000,0
2015-08-14,2.22,3.08,2.22,2.85,165700,0
2015-08-17,2.92,2.95,2.85,2.85,12000,0
2015-08-18,2.92,2.95,2.9,2.9,46200,0
2015-08-19,2.9,2.94,2.9,2.91,15000,0
2015-08-20,2.9,2.93,2.9,2.91,27300,0
2015-08-21,2.9,2.94,2.87,2.88,35200,0
2015-08-24,2.85,2.9,2.65,2.77,69554,0
2015-08-25,2.88,2.88,2.66,2.68,9700,0
2015-08-26,2.85,2.87,2.75,2.8,6000,0
2015-08-27,2.87,2.87,2.78,2.87,10000,0
2015-08-28,2.87,2.87,2.76,2.8,11200,0
2015-08-31,2.83,2.86,2.76,2.8,37600,0
2015-09-01,2.76,2.8,2.71,2.79,16100,0
2015-09-02,2.85,2.85,2.8,2.8,10400,0
2015-09-03,2.75,2.82,2.75,2.82,3000,0
2015-09-04,2.75,2.82,2.75,2.8,10200,0
2015-09-08,2.71,2.78,2.66,2.77,18100,0
2015-09-09,2.75,2.78,2.74,2.76,19600,0
2015-09-10,2.76,2.81,2.76,2.8,9942,0
2015-09-11,2.76,2.85,2.76,2.8,16400,0
2015-09-14,2.8,2.82,2.7,2.73,12600,0
2015-09-15,2.7,2.81,2.7,2.71,3800,0
2015-09-16,2.71,2.81,2.71,2.73,8300,0
2015-09-17,2.82,2.82,2.73,2.73,2579,0
2015-09-18,2.74,2.98,2.71,2.98,66800,0
2015-09-21,2.87,2.89,2.73,2.73,6800,0
2015-09-22,2.71,2.74,2.71,2.72,6400,0
2015-09-23,2.71,2.75,2.71,2.73,2000,0
2015-09-24,2.73,2.73,2.71,2.71,4523,0
2015-09-25,2.71,2.74,2.7,2.7,6700,0
2015-09-28,2.7,2.84,2.7,2.75,4303,0
2015-09-29,2.78,2.85,2.71,2.72,5400,0
2015-09-30,2.71,2.84,2.71,2.76,4400,0
2015-10-01,2.73,2.86,2.7,2.7,7900,0
2015-10-02,2.7,2.81,2.7,2.71,4500,0
2015-10-05,2.71,2.86,2.71,2.72,4040,0
2015-10-06,2.8,2.83,2.71,2.79,4000,0
2015-10-07,2.77,3.02,2.73,2.98,17900,0
2015-10-08,2.99,3,2.8,2.96,13000,0
2015-10-09,2.98,2.98,2.87,2.97,500,0
2015-10-12,2.92,2.92,2.77,2.83,4420,0
2015-10-13,2.82,2.83,2.76,2.83,95500,0
2015-10-14,2.85,2.85,2.85,2.85,300,0
2015-10-15,2.92,2.99,2.7,2.9,27600,0
2015-10-16,2.78,2.9,2.75,2.87,8100,0
2015-10-19,2.87,2.87,2.87,2.87,126,0
2015-10-21,2.84,2.88,2.8,2.88,4500,0
2015-10-22,2.87,2.96,2.75,2.76,14400,0
2015-10-23,2.72,2.85,2.72,2.76,1000,0
2015-10-26,2.75,2.79,2.67,2.76,69600,0
2015-10-27,2.72,2.82,2.72,2.72,5500,0
2015-10-28,2.83,2.89,2.72,2.78,7800,0
2015-10-29,2.71,2.78,2.7,2.78,4000,0
2015-10-30,2.78,2.81,2.71,2.72,5500,0
2015-11-02,2.7,2.81,2.7,2.81,4200,0
2015-11-03,2.76,2.8,2.7,2.79,11600,0
2015-11-04,2.73,2.81,2.73,2.81,10159,0
2015-11-05,2.74,2.99,2.73,2.79,75500,0
2015-11-06,2.8,2.92,2.77,2.83,9700,0
2015-11-09,2.78,2.81,2.72,2.72,12170,0
2015-11-10,2.7,2.8,2.7,2.72,27300,0
2015-11-11,2.7,2.73,2.7,2.73,22700,0
2015-11-12,2.88,3.02,2.85,2.9,108300,0
2015-11-13,2.96,3,2.75,2.85,46600,0
2015-11-16,2.87,2.97,2.87,2.94,18900,0
2015-11-17,2.92,2.96,2.84,2.95,25600,0
2015-11-18,2.95,2.95,2.84,2.85,7600,0
2015-11-19,2.9,2.92,2.83,2.84,14900,0
2015-11-20,2.83,2.9,2.8,2.88,25200,0
2015-11-23,2.88,2.88,2.8,2.88,9100,0
2015-11-24,2.86,2.87,2.81,2.85,4200,0
2015-11-25,2.85,2.89,2.81,2.87,18200,0
2015-11-27,2.83,2.87,2.83,2.84,4600,0
2015-11-30,2.87,2.93,2.83,2.93,28900,0
2015-12-01,2.88,2.95,2.87,2.9,21847,0
2015-12-02,2.88,2.92,2.83,2.9,12751,0
2015-12-03,2.9,2.91,2.84,2.87,14883,0
2015-12-04,2.9,2.9,2.87,2.88,9700,0
2015-12-07,2.89,2.9,2.88,2.89,3700,0
2015-12-08,2.89,2.92,2.85,2.92,3917,0
2015-12-09,2.87,2.92,2.87,2.9,7000,0
2015-12-10,2.9,2.97,2.87,2.97,11900,0
2015-12-11,2.96,2.96,2.84,2.84,10000,0
2015-12-14,2.95,2.95,2.9,2.9,11634,0
2015-12-15,2.9,2.97,2.9,2.93,19800,0
2015-12-16,2.91,2.97,2.9,2.9,11900,0
2015-12-17,2.94,2.96,2.9,2.92,11900,0
2015-12-18,2.97,2.97,2.9,2.9,11400,0
2015-12-21,2.95,2.97,2.91,2.94,3100,0
2015-12-22,2.93,2.93,2.93,2.93,496,0
2015-12-23,2.94,2.97,2.94,2.95,5400,0
2015-12-24,2.97,2.97,2.96,2.9695,1215,0
2015-12-28,2.92,3.05,2.92,3,32110,0
2015-12-29,3.0101,3.0601,3.0001,3.03,17983,0
2015-12-30,3,3.05,3,3.05,32961,0
2015-12-31,3,3.09,2.92,3.02,15628,0
2016-01-04,2.97,3.05,2.9501,3,10018,0
2016-01-05,3.02,3.09,3.01,3.09,12667,0
2016-01-06,3.01,3.12,3.01,3.03,30397,0
2016-01-07,3.01,3.01,2.97,2.9711,7667,0
2016-01-08,2.97,3,2.9501,2.99,6522,0
2016-01-11,3.01,3.03,2.95,2.97,11401,0
2016-01-12,2.95,3.1,2.92,3.05,23825,0
2016-01-13,3,3.01,2.8,2.81,30286,0
2016-01-14,2.8,2.92,2.8,2.89,2681,0
2016-01-15,2.89,2.91,2.8,2.8,7038,0
2016-01-19,2.75,2.75,2.75,2.75,0,0
2016-01-20,2.7,2.8,2.66,2.68,109023,0
2016-01-21,2.75,2.8899,2.72,2.72,17712,0
2016-01-22,2.84,2.91,2.78,2.78,28547,0
2016-01-25,2.85,2.91,2.7686,2.9,7472,0
2016-01-26,2.85,2.93,2.845,2.88,25565,0
2016-01-27,2.85,2.96,2.79,2.8,6603,0
2016-01-28,2.9099,2.9099,2.7492,2.78,23747,0
2016-01-29,2.83,2.97,2.8,2.8,35844,0
2016-02-01,2.84,2.9,2.81,2.89,33020,0
2016-02-02,2.9004,2.99,2.8501,2.96,9030,0
2016-02-03,2.89,3.05,2.89,3.03,51001,0
2016-02-04,3.05,3.12,3.02,3.1,116398,0
2016-02-05,3.1199,3.22,3.07,3.169,26312,0
2016-02-08,3.22,3.22,3.03,3.04,5237,0
2016-02-09,3.03,3.13,3,3.12,11687,0
2016-02-10,3.0786,3.25,3.04,3.05,6722,0
2016-02-11,3.05,3.15,3.04,3.08,2892,0
2016-02-12,3.08,3.19,3.04,3.17,5385,0
2016-02-16,3.03,3.23,3,3.22,10344,0
2016-02-17,3.14,3.1899,3.05,3.15,15393,0
2016-02-18,3.16,3.16,3.05,3.1,10655,0
2016-02-19,3.06,3.19,3.06,3.06,4763,0
2016-02-22,3.18,3.19,3.13,3.13,4164,0
2016-02-23,3.1584,3.181,3.15,3.16,6112,0
2016-02-24,3.18,3.2,3.17,3.17,15731,0
2016-02-25,3.14,3.2,3.1,3.14,4204,0
2016-02-26,3.11,3.19,3.1,3.15,4209,0
2016-02-29,3.17,3.34,3.11,3.2,64040,0
2016-03-01,3.26,3.36,3.19,3.3,35437,0
2016-03-02,3.33,3.4,3.25,3.35,58834,0
2016-03-03,3.35,3.38,3.25,3.28,59583,0
2016-03-04,3.32,3.71,3.26,3.31,83908,0
2016-03-07,3.37,3.48,3.28,3.31,47873,0
2016-03-08,3.35,3.42,3.22,3.22,85061,0
2016-03-09,3.58,3.71,3.31,3.37,56189,0
2016-03-10,3.45,3.49,3.36,3.45,46797,0
2016-03-11,3.48,3.48,3.24,3.25,40617,0
2016-03-14,3.41,3.4199,3.28,3.35,37517,0
2016-03-15,3.37,3.5699,3.31,3.42,83350,0
2016-03-16,3.45,3.4593,3.32,3.33,47621,0
2016-03-17,3.38,3.57,3.27,3.49,90444,0
2016-03-18,3.55,3.62,3.45,3.59,63672,0
2016-03-21,3.59,3.64,3.45,3.63,66956,0
2016-03-22,3.6,3.63,3.51,3.6,28592,0
2016-03-23,3.5901,3.69,3.57,3.6,70191,0
2016-03-24,3.62,3.74,3.45,3.57,130179,0
2016-03-28,3.61,3.685,3.49,3.63,94721,0
2016-03-29,3.65,3.75,3.53,3.65,50702,0
2016-03-30,3.67,3.72,3.58,3.61,29044,0
2016-03-31,3.63,3.69,3.52,3.52,61852,0
2016-04-01,3.54,3.61,3.48,3.49,62406,0
2016-04-04,3.51,3.58,3.45,3.47,50743,0
2016-04-05,3.5,3.5,3.3,3.35,54678,0
2016-04-06,3.35,3.4,3.33,3.35,58087,0
2016-04-07,3.35,3.41,3.35,3.37,84412,0
2016-04-08,3.36,3.41,3.15,3.18,99664,0
2016-04-11,3.2,3.39,3.18,3.31,133744,0
2016-04-12,3.34,3.34,3.15,3.2,46166,0
2016-04-13,3.28,3.28,3.2,3.26,40905,0
2016-04-14,3.31,3.31,3.19,3.19,31105,0
2016-04-15,3.22,3.27,3.17,3.17,41193,0
2016-04-18,3.2,3.25,3.12,3.12,44393,0
2016-04-19,3.17,3.47,3.17,3.47,120657,0
2016-04-20,3.46,3.46,3.26,3.4,75754,0
2016-04-21,3.38,3.49,3.38,3.42,60759,0
2016-04-22,3.4,3.49,3.34,3.44,33421,0
2016-04-25,3.43,3.62,3.41,3.6,68991,0
2016-04-26,3.56,3.64,3.5,3.56,29979,0
2016-04-27,3.52,3.64,3.5,3.56,42594,0
2016-04-28,3.64,3.64,3.5,3.57,28835,0
2016-04-29,3.54,3.6,3.42,3.6,25827,0
2016-05-02,3.51,3.59,3.37,3.39,58017,0
2016-05-03,3.4,3.4,3.25,3.34,45368,0
2016-05-04,3.31,3.38,3.25,3.25,58902,0
2016-05-05,3.35,3.472,3.27,3.35,55470,0
2016-05-06,3.35,3.38,3.27,3.31,49334,0
2016-05-09,3.44,3.51,3.31,3.46,53023,0
2016-05-10,3.53,3.666,3.41,3.65,144054,0
2016-05-11,3.45,3.56,3.27,3.42,136298,0
2016-05-12,3.5,3.5,3.34,3.38,60008,0
2016-05-13,3.4,3.47,3.36,3.42,39479,0
2016-05-16,3.44,3.44,3.27,3.28,52282,0
2016-05-17,3.27,3.34,3.23,3.32,62760,0
2016-05-18,3.27,3.35,3.2,3.26,187318,0
2016-05-19,3.25,3.31,3.21,3.3,78562,0
2016-05-20,3.31,3.33,3.2201,3.26,21616,0
2016-05-23,3.15,3.25,3.07,3.15,128696,0
2016-05-24,3.11,3.19,3,3.0992,102889,0
2016-05-25,3.09,3.16,2.95,3.16,69229,0
2016-05-26,3.14,3.14,2.99,3.05,25067,0
2016-05-27,3.05,3.1,2.95,3.01,39354,0
2016-05-31,3,3.11,3,3.04,34050,0
2016-06-01,3.03,3.07,3,3.07,10164,0
2016-06-02,3.07,3.07,3,3,4941,0
2016-06-03,3.01,3.01,2.8076,2.9,59810,0
2016-06-06,2.88,2.89,2.69,2.87,68211,0
2016-06-07,2.8,2.8799,2.71,2.86,29051,0
2016-06-08,2.93,2.93,2.81,2.86,64029,0
2016-06-09,2.89,2.9,2.7928,2.85,25885,0
2016-06-10,2.85,2.85,2.76,2.85,41559,0
2016-06-13,2.77,2.79,2.65,2.74,80976,0
2016-06-14,2.7,2.77,2.7,2.73,55764,0
2016-06-15,2.89,3.07,2.7,2.78,36233,0
2016-06-16,2.71,2.83,2.71,2.79,41337,0
2016-06-17,2.73,2.8431,2.73,2.74,53941,0
2016-06-20,2.7701,2.84,2.76,2.77,24120,0
2016-06-21,2.81,2.8299,2.77,2.8,42573,0
2016-06-22,2.76,2.9,2.62,2.77,121603,0
2016-06-23,2.77,2.8199,2.6105,2.7,48308,0
2016-06-24,2.71,2.71,2.5199,2.64,35471,0
2016-06-27,2.64,2.71,2.63,2.7,9951,0
2016-06-28,2.72,2.72,2.6301,2.65,12831,0
2016-06-29,2.7,2.72,2.54,2.71,35221,0
2016-06-30,2.61,2.6837,2.58,2.6,44867,0
2016-07-01,2.635,2.635,2.6,2.63,19832,0
2016-07-05,2.61,2.61,2.34,2.43,142410,0
2016-07-06,2.41,2.8699,2.4,2.77,304676,0
2016-07-07,2.8,2.9,2.5205,2.84,120037,0
2016-07-08,2.82,2.95,2.7305,2.86,62185,0
2016-07-11,2.86,3,2.83,2.85,76030,0
2016-07-12,2.81,2.925,2.78,2.9,36053,0
2016-07-13,2.88,2.93,2.84,2.845,32504,0
2016-07-14,2.832,2.892,2.79,2.82,16694,0
2016-07-15,2.82,2.87,2.7601,2.84,29480,0
2016-07-18,2.82,3,2.82,2.97,79571,0
2016-07-19,2.95,3.0295,2.85,2.92,22155,0
2016-07-20,2.88,2.95,2.87,2.9101,8073,0
2016-07-21,2.9172,2.96,2.911,2.95,7752,0
2016-07-22,2.97,3.02,2.94,3,34958,0
2016-07-25,3.02,3.12,3,3.12,16175,0
2016-07-26,3.12,3.16,3.08,3.15,27974,0
2016-07-27,3.17,3.48,3.12,3.34,109071,0
2016-07-28,3.27,3.41,3.21,3.22,23113,0
2016-07-29,3.16,3.186,2.92,2.95,42606,0
2016-08-01,2.86,3.069,2.8,3.02,29524,0
2016-08-02,3.01,3.1,2.88,2.91,34015,0
2016-08-03,2.88,2.95,2.84,2.84,56923,0
2016-08-04,2.79,2.92,2.711,2.83,30720,0
2016-08-05,2.88,2.94,2.81,2.9,31580,0
2016-08-08,2.92,2.9542,2.81,2.885,30188,0
2016-08-09,2.89,2.98,2.82,2.9001,59568,0
2016-08-10,2.92,2.97,2.81,2.82,96928,0
2016-08-11,2.83,2.93,2.76,2.85,82992,0
2016-08-12,2.9,2.91,2.81,2.822,8403,0
2016-08-15,2.82,2.87,2.74,2.75,21761,0
2016-08-16,2.75,2.8,2.66,2.76,35894,0
2016-08-17,2.77,2.78,2.6707,2.71,20344,0
2016-08-18,2.7,2.78,2.6321,2.76,10535,0
2016-08-19,2.7999,2.81,2.75,2.77,21222,0
2016-08-22,2.76,2.8,2.72,2.76,22284,0
2016-08-23,2.79,2.79,2.71,2.71,1169,0
2016-08-24,2.6953,2.75,2.664,2.7101,1931,0
2016-08-25,2.74,2.76,2.65,2.75,10637,0
2016-08-26,2.77,2.79,2.7,2.73,11600,0
2016-08-29,2.7,2.8,2.7,2.71,14578,0
2016-08-30,2.7226,2.77,2.71,2.72,20869,0
2016-08-31,2.74,2.81,2.71,2.79,26066,0
2016-09-01,2.8463,2.85,2.84,2.85,5354,0
2016-09-02,2.8301,2.85,2.81,2.81,7881,0
2016-09-06,2.7949,3.04,2.7949,3.0068,51593,0
2016-09-07,2.98,2.98,2.8,2.83,71988,0
2016-09-08,2.79,2.9001,2.79,2.9,11640,0
2016-09-09,2.92,2.98,2.85,2.88,13237,0
2016-09-12,2.835,2.95,2.8305,2.9,12874,0
2016-09-13,2.8731,2.92,2.85,2.89,17949,0
2016-09-14,2.91,2.91,2.81,2.84,39101,0
2016-09-15,2.82,2.84,2.7,2.7001,50258,0
2016-09-16,2.72,2.78,2.72,2.72,29020,0
2016-09-19,2.77,2.88,2.75,2.81,36035,0
2016-09-20,2.8,2.84,2.75,2.75,4792,0
2016-09-21,2.7814,2.7814,2.69,2.7,24253,0
2016-09-22,2.66,2.7899,2.65,2.73,21244,0
2016-09-23,2.681,2.7255,2.67,2.68,30464,0
2016-09-26,2.69,2.71,2.6659,2.68,20472,0
2016-09-27,2.7,2.73,2.685,2.7,97340,0
2016-09-28,2.74,2.74,2.71,2.71,3400,0
2016-09-29,2.7336,2.75,2.73,2.73,6741,0
2016-09-30,2.7399,2.78,2.7322,2.78,3829,0
2016-10-03,2.76,2.7999,2.75,2.75,10279,0
2016-10-04,2.7597,2.76,2.7,2.74,14833,0
2016-10-05,2.68,2.74,2.67,2.74,4818,0
2016-10-06,2.713,2.77,2.7,2.75,19854,0
2016-10-07,2.76,2.76,2.6801,2.75,4379,0
2016-10-10,2.75,2.75,2.531,2.6,48901,0
2016-10-11,2.59,2.68,2.5708,2.68,24415,0
2016-10-12,2.62,2.66,2.6,2.65,10924,0
2016-10-13,2.65,2.7,2.56,2.57,8141,0
2016-10-14,2.64,2.64,2.51,2.53,29898,0
2016-10-17,2.55,2.5999,2.5,2.55,17497,0
2016-10-18,2.6,2.6,2.55,2.575,23774,0
2016-10-19,2.65,2.7,2.6,2.65,13388,0
2016-10-20,2.75,2.75,2.5,2.5,128788,0
2016-10-21,2.5,2.5962,2.5,2.55,15758,0
2016-10-24,2.6,2.6,2.5001,2.55,4560,0
2016-10-25,2.55,2.55,2.45,2.55,20833,0
2016-10-26,2.55,2.55,2.45,2.5,12547,0
2016-10-27,2.45,2.6,2.4,2.5,73906,0
2016-10-28,2.5535,2.5535,2.5,2.525,17906,0
2016-10-31,2.6,2.6,2.5,2.55,19531,0
2016-11-01,2.55,2.7,2.5,2.7,23152,0
2016-11-02,2.7,2.75,2.65,2.7,14837,0
2016-11-03,2.65,2.675,2.55,2.55,7946,0
2016-11-04,2.6499,2.65,2.6,2.6,10519,0
2016-11-07,2.55,2.55,1.5501,1.6,813510,0
2016-11-08,1.75,1.999,1.65,1.78,446111,0
2016-11-09,1.76,1.95,1.6,1.8,248483,0
2016-11-10,1.8,1.9,1.7,1.8,81576,0
2016-11-11,1.8,1.95,1.6,1.9,360309,0
2016-11-14,1.85,1.9,1.7259,1.8,69634,0
2016-11-15,1.75,1.95,1.75,1.851,48933,0
2016-11-16,1.9471,1.9971,1.85,1.9,38114,0
2016-11-17,1.85,1.9,1.7,1.7999,131943,0
2016-11-18,1.8,1.85,1.75,1.8,40983,0
2016-11-21,1.7,2,1.7,1.95,56231,0
2016-11-22,1.95,2.05,1.85,1.9,160225,0
2016-11-23,1.85,1.9,1.85,1.9,9391,0
2016-11-25,1.9,1.95,1.8,1.95,43516,0
2016-11-28,1.95,1.95,1.7,1.75,103970,0
2016-11-29,1.7,1.825,1.7,1.75,29024,0
2016-11-30,1.75,1.8,1.65,1.75,124637,0
2016-12-01,1.75,1.8,1.7,1.75,31117,0
2016-12-02,1.8,1.85,1.75,1.85,42814,0
2016-12-05,1.8,1.8999,1.8,1.85,77327,0
2016-12-06,1.8,1.95,1.75,1.9,78953,0
2016-12-07,1.9,1.9,1.8,1.85,34966,0
2016-12-08,1.85,1.9,1.775,1.85,29066,0
2016-12-09,1.85,1.95,1.8445,1.9,39738,0
2016-12-12,2.15,2.2,1.9,1.95,207992,0
2016-12-13,2.1,2.15,2.05,2.15,133822,0
2016-12-14,2.15,2.35,2.15,2.35,73863,0
2016-12-15,2.35,2.4,2.25,2.35,187776,0
2016-12-16,2.35,2.35,2.25,2.35,133132,0
2016-12-19,2.4,2.4,2.2,2.25,71202,0
2016-12-20,2.3,2.4,2.25,2.25,108873,0
2016-12-21,2.2544,2.35,2.2544,2.35,50902,0
2016-12-22,2.2999,2.35,2.2999,2.35,9805,0
2016-12-23,2.35,2.35,2.25,2.3,18461,0
2016-12-27,2.25,2.35,2.25,2.35,261556,0
2016-12-28,2.3035,2.375,2.3,2.35,471308,0
2016-12-29,2.35,2.4,2.325,2.4,303660,0
2016-12-30,2.35,2.55,2.3,2.55,450227,0
2017-01-03,2.6,2.6,2.35,2.45,35361,0
2017-01-04,2.4036,2.5,2.4,2.4,7830,0
2017-01-05,2.45,2.5,2.35,2.4499,49333,0
2017-01-06,2.4374,2.4374,2.35,2.35,16505,0
2017-01-09,2.35,2.4,2.35,2.4,5781,0
2017-01-10,2.35,2.4,2.3,2.35,7127,0
2017-01-11,2.3,2.35,2.3,2.3,6900,0
2017-01-12,2.3,2.3,2.2,2.2,54582,0
2017-01-13,2.2,2.299,2.15,2.2,86714,0
2017-01-17,2.2,2.2,2.1,2.1,34711,0
2017-01-18,2.05,2.15,2,2.05,81033,0
2017-01-19,2,2.1,2,2,119064,0
2017-01-20,2.1,2.15,2,2.1,75580,0
2017-01-23,2.15,2.45,2.15,2.4,30615,0
2017-01-24,2.4,2.4,2.3,2.3,13053,0
2017-01-25,2.35,2.4,2.3,2.35,12260,0
2017-01-26,2.3,2.349,2.3,2.3,8098,0
2017-01-27,2.3032,2.33,2.3,2.3,27433,0
2017-01-30,2.3,2.35,2.3,2.35,3700,0
2017-01-31,2.3,2.3,2.25,2.3,10561,0
2017-02-01,2.25,2.375,2.25,2.35,86341,0
2017-02-02,2.35,2.3501,2.3,2.35,41685,0
2017-02-03,2.3,2.4,2.3,2.35,24496,0
2017-02-06,2.3567,2.4,2.35,2.375,48887,0
2017-02-07,2.4,2.45,2.4,2.4,38272,0
2017-02-08,2.35,2.425,2.35,2.4,93167,0
2017-02-09,2.4001,2.45,2.4,2.4,41163,0
2017-02-10,2.4,2.45,2.35,2.35,25517,0
2017-02-13,2.4,2.5,2.4,2.4,43558,0
2017-02-14,2.45,2.45,2.3,2.325,23659,0
2017-02-15,2.3955,2.45,2.3518,2.4,25513,0
2017-02-16,2.45,2.45,2.4,2.4,64943,0
2017-02-17,2.4,2.45,2.3,2.35,127717,0
2017-02-21,2.4,2.4,2.307,2.4,1383,0
2017-02-22,2.35,2.45,2.25,2.25,77646,0
2017-02-23,2.32,2.32,2.25,2.3,18906,0
2017-02-24,2.3,2.35,2.2999,2.3,17064,0
2017-02-27,2.35,2.35,2.25,2.3,28273,0
2017-02-28,2.3,2.3,2.15,2.2,20142,0
2017-03-01,2.25,2.3,2.2,2.25,98196,0
2017-03-02,2.25,2.3,2.25,2.3,38728,0
2017-03-03,2.25,2.3,2.25,2.3,1218,0
2017-03-06,2.35,2.35,2.2,2.25,35706,0
2017-03-07,2.246,2.246,2.15,2.2,21191,0
2017-03-08,2.15,2.25,2.15,2.2,14146,0
2017-03-09,2.2,2.2,2.15,2.2,305,0
2017-03-10,2.1748,2.2,2.15,2.15,9469,0
2017-03-13,2.1543,2.25,2.05,2.2,43056,0
2017-03-14,2.25,2.25,2.1,2.15,26644,0
2017-03-15,2.2,2.2,2.15,2.15,18609,0
2017-03-16,2.15,2.2,2.15,2.15,1108,0
2017-03-17,2.2,2.25,2.2,2.25,15213,0
2017-03-20,2.25,2.25,2.2,2.23,1467,0
2017-03-21,2.25,2.25,2.2,2.2,16040,0
2017-03-22,2.2,2.2,2.0489,2.1,73873,0
2017-03-23,2.05,2.15,2.05,2.1,25019,0
2017-03-24,2.15,2.2,2.1,2.175,122353,0
2017-03-27,2.15,2.25,2.1255,2.2,84722,0
2017-03-28,2.199,2.25,2.15,2.2,49974,0
2017-03-29,2.242,2.3,2.225,2.25,24550,0
2017-03-30,2.3,2.3,2.2,2.251,7597,0
2017-03-31,2.2715,2.3,2.2715,2.3,2166,0
2017-04-03,2.25,2.3,2.25,2.3,3917,0
2017-04-04,2.2501,2.3,2.1489,2.2,31166,0
2017-04-05,2.25,2.25,2.1543,2.2,837,0
2017-04-06,2.2,2.3,2.163,2.3,14108,0
2017-04-07,2.25,2.2999,2.2,2.2,18971,0
2017-04-10,2.202,2.3,2.202,2.25,1599,0
2017-04-11,2.2,2.3,2.15,2.15,32219,0
2017-04-12,2.15,2.2,2.125,2.175,23230,0
2017-04-13,2.165,2.2,2.1,2.1,18277,0
2017-04-17,2.15,2.2,2.1,2.2,63767,0
2017-04-18,2.1021,2.2,2.1001,2.2,5354,0
2017-04-19,2.2,2.2001,2.1,2.2,37930,0
2017-04-20,2.15,2.2,2.1,2.15,2517,0
2017-04-21,2.15,2.2,2.15,2.15,25699,0
2017-04-24,2.15,2.2,2.15,2.2,4340,0
2017-04-25,2.2,2.2001,2.15,2.15,31907,0
2017-04-26,2.2,2.25,2.15,2.15,16778,0
2017-04-27,2.2,2.25,2.15,2.15,23932,0
2017-04-28,2.1,2.15,1.95,2.05,79288,0
2017-05-01,2.05,2.15,1.95,2.15,32927,0
2017-05-02,2.1,2.1,1.95,1.95,140695,0
2017-05-03,1.95,2,1.85,2,66083,0
2017-05-04,1.9999,2,1.95,1.975,21588,0
2017-05-05,1.995,2.05,1.99,2,25636,0
2017-05-08,1.9501,2.05,1.95,1.95,8168,0
2017-05-09,2,2.05,1.9501,2,4953,0
2017-05-10,2,2,1.8,1.9,9244,0
2017-05-11,1.85,1.9,1.75,1.9,19870,0
2017-05-12,1.8,1.8,1.5,1.55,126285,0
2017-05-15,1.55,1.5765,1.4,1.5,97746,0
2017-05-16,1.5035,1.5133,1.4,1.4,95896,0
2017-05-17,1.4,1.48,1.3,1.35,148697,0
2017-05-18,1.35,1.4,1.25,1.3,69168,0
2017-05-19,1.3,1.55,1.2,1.3,305905,0
2017-05-22,1.25,1.55,1.25,1.5,261582,0
2017-05-23,1.55,1.6,1.45,1.5,91115,0
2017-05-24,1.5,1.65,1.45,1.55,191417,0
2017-05-25,1.6,1.65,1.5,1.55,28584,0
2017-05-26,1.55,1.5503,1.45,1.5,46274,0
2017-05-30,1.5,1.55,1.45,1.55,189924,0
2017-05-31,1.5,1.55,1.5,1.5,26177,0
2017-06-01,1.5,1.557,1.5,1.5,122615,0
2017-06-02,1.5001,1.55,1.5,1.5,11848,0
2017-06-05,1.5,1.55,1.5,1.5,4795,0
2017-06-06,1.55,1.55,1.5,1.5,2084,0
2017-06-07,1.45,1.55,1.45,1.5,46140,0
2017-06-08,1.55,1.5715,1.55,1.55,6140,0
2017-06-09,1.6,1.6,1.55,1.55,3806,0
2017-06-12,1.5501,1.6,1.55,1.55,2260,0
2017-06-13,1.55,1.6,1.5,1.5,36698,0
2017-06-14,1.6,1.6,1.5,1.55,74489,0
2017-06-15,1.55,1.6,1.5,1.525,46239,0
2017-06-16,1.55,1.6,1.525,1.55,26184,0
2017-06-19,1.65,1.85,1.65,1.75,153234,0
2017-06-20,1.75,1.75,1.6,1.65,43191,0
2017-06-21,1.65,1.65,1.6,1.6375,15108,0
2017-06-22,1.65,1.75,1.6195,1.75,9401,0
2017-06-23,1.7302,1.75,1.65,1.65,14301,0
2017-06-26,1.7,1.725,1.65,1.7,50250,0
2017-06-27,1.75,1.75,1.7,1.7045,3925,0
2017-06-28,1.75,1.8,1.65,1.65,15029,0
2017-06-29,1.65,1.75,1.65,1.7,5073,0
2017-06-30,1.8,1.8,1.75,1.75,23259,0
2017-07-03,1.8,1.8,1.75,1.75,4138,0
2017-07-05,1.8,1.8,1.75,1.75,3000,0
2017-07-06,1.7535,1.8,1.75,1.75,10867,0
2017-07-07,1.8,1.8,1.7,1.7,16866,0
2017-07-10,1.8,1.8,1.7,1.7,7934,0
2017-07-11,1.75,1.75,1.65,1.65,7404,0
2017-07-12,1.7,1.7,1.65,1.65,14391,0
2017-07-13,1.7,1.75,1.65,1.75,41361,0
2017-07-14,1.75,1.8,1.7,1.8,3895,0
2017-07-17,1.75,1.8,1.7,1.775,24038,0
2017-07-18,1.75,1.8,1.75,1.8,8964,0
2017-07-19,1.75,1.7999,1.75,1.75,6611,0
2017-07-20,1.7588,1.7588,1.75,1.75,4434,0
2017-07-21,1.8,1.8145,1.7518,1.8,8802,0
2017-07-24,1.8,1.85,1.8,1.8,8183,0
2017-07-25,1.8,1.85,1.8,1.8,13911,0
2017-07-26,1.8,1.8529,1.7,1.8,24125,0
2017-07-27,1.8,1.85,1.75,1.85,10932,0
2017-07-28,1.7,1.9,1.7,1.9,493,0
2017-07-31,1.9,1.9,1.8,1.85,20145,0
2017-08-01,1.8,1.85,1.8,1.8,2988,0
2017-08-02,1.8,1.85,1.8,1.8,8084,0
2017-08-03,1.9,1.9,1.8,1.8,1605,0
2017-08-04,1.8,1.85,1.8,1.85,8857,0
2017-08-07,1.9,1.9,1.85,1.9,2733,0
2017-08-08,1.9,1.95,1.85,1.9,29779,0
2017-08-09,1.9,1.95,1.8,1.8,4082,0
2017-08-10,1.9,1.9373,1.8499,1.85,14096,0
2017-08-11,1.875,1.9,1.8,1.9,45775,0
2017-08-14,1.9,1.95,1.85,1.95,117741,0
2017-08-15,1.95,1.95,1.9,1.95,35529,0
2017-08-16,1.95,1.95,1.75,1.8,204274,0
2017-08-17,1.8441,1.85,1.8,1.8,20020,0
2017-08-18,1.9,1.95,1.85,1.95,16444,0
2017-08-21,1.9,1.9,1.8529,1.9,11156,0
2017-08-22,1.85,1.9,1.805,1.89,13426,0
2017-08-23,1.85,1.9,1.8,1.8,40692,0
2017-08-24,1.8,1.85,1.8,1.8,7760,0
2017-08-25,1.8,1.9,1.8,1.9,14350,0
2017-08-28,1.95,1.95,1.85,1.85,60518,0
2017-08-29,1.9,1.9235,1.85,1.919,16557,0
2017-08-30,1.9,1.95,1.85,1.925,12885,0
2017-08-31,1.949,2.017,1.9,1.9,64711,0
2017-09-01,1.901,2,1.9,1.95,2352,0
2017-09-05,2,2,1.9,1.95,18215,0
2017-09-06,2,2,1.95,2,40466,0
2017-09-07,1.9951,2,1.95,1.975,33837,0
2017-09-08,2,2,1.9973,2,1704,0
2017-09-11,2,2.05,1.9501,2.05,38704,0
2017-09-12,2.05,2.1,2,2.1,42568,0
2017-09-13,2.09,2.1,2.075,2.1,1683,0
2017-09-14,2.05,2.1,2.05,2.05,3869,0
2017-09-15,2.1,2.1,1.75,1.75,13529,0
2017-09-18,2.1,2.25,1.9,2.15,58528,0
2017-09-19,2.3,2.3,2.1639,2.1946,36572,0
2017-09-20,2.1,2.15,2.05,2.15,38108,0
2017-09-21,2.1,2.1503,2.1,2.1001,4670,0
2017-09-22,2,2.2,2,2.15,43204,0
2017-09-25,2,2.125,2,2.1,22305,0
2017-09-26,2.1,2.1001,2.1,2.1,1520,0
2017-09-27,2.1,2.2,2.0999,2.2,49479,0
2017-09-28,2.125,2.125,2.125,2.125,311,0
2017-09-29,2.1,2.15,2.05,2.05,4182,0
2017-10-02,2,2.15,2,2.15,34410,0
2017-10-03,2.15,2.195,2,2.1,10402,0
2017-10-04,2.1,2.1001,2.05,2.05,5925,0
2017-10-05,2.1,2.15,2.05,2.1,2874,0
2017-10-06,2.1,2.2,2.1,2.2,6534,0
2017-10-09,2.15,2.15,2.15,2.15,123,0
2017-10-10,2.112,2.112,2.112,2.112,208,0
2017-10-11,2.1,2.15,2.05,2.05,10745,0
2017-10-12,2.15,2.15,2,2,7431,0
2017-10-13,2.05,2.1,2.05,2.1,10437,0
2017-10-16,2.1,2.1001,2.1,2.1,23694,0
2017-10-17,2.05,2.0562,2.05,2.05,8697,0
2017-10-18,2.05,2.05,2.002,2.0325,20456,0
2017-10-19,2,2.05,1.9848,2,49988,0
2017-10-20,2,2.025,1.9995,1.9995,11379,0
2017-10-23,1.95,1.9927,1.95,1.95,2880,0
2017-10-24,1.95,1.981,1.95,1.981,861,0
2017-10-25,2,2.05,2,2.015,18610,0
2017-10-26,2,2.05,2,2.05,5424,0
2017-10-27,2,2.05,2,2.05,1731,0
2017-10-30,2,2,2,2,431,0
2017-10-31,2,2.025,2,2,7385,0
2017-11-01,2,2.05,2,2,8523,0
2017-11-02,2,2.0001,2,2,1067,0
2017-11-03,2.0001,2.0001,2,2,7786,0
2017-11-06,2,2.05,2,2,10081,0
2017-11-07,2,2.0027,1.95,1.95,13782,0
2017-11-08,1.95,2,1.9,1.9499,4205,0
2017-11-09,1.9001,1.95,1.9,1.949,1701,0
2017-11-10,1.95,2.3,1.95,2.2,79901,0
