Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,7.68,7.98,7.62,7.8,15186,0
2005-02-28,7.8,10.14,7.8,10.02,147916,0
2005-03-01,10.2,10.2,8.76,9.48,40978,0
2005-03-02,9.6,10.2,9.12,9.78,32143,0
2005-03-03,10.14,10.14,9.3,9.3,13406,0
2005-03-04,9.3,9.72,9.3,9.48,8133,0
2005-03-07,9.6,10.08,9.48,9.6,11352,0
2005-03-08,9.6,9.78,9.42,9.6,14368,0
2005-03-09,9.42,10.2,9.42,9.72,16412,0
2005-03-10,9.54,9.96,9.48,9.78,9880,0
2005-03-11,10.2,10.2,9.84,9.84,5200,0
2005-03-14,9.36,10.08,9.36,10.08,12076,0
2005-03-15,9.84,10.2,9.84,10.08,11546,0
2005-03-16,9.6,9.96,9.54,9.9,15645,0
2005-03-17,9.84,9.84,9.54,9.6,13264,0
2005-03-18,9.6,9.78,9.48,9.78,6591,0
2005-03-21,9.9,10.08,9.6,10.01,7897,0
2005-03-22,10.02,10.02,9.78,9.78,8281,0
2005-03-23,9.66,9.84,9.6,9.84,10767,0
2005-03-24,10.08,10.08,9.6,10.02,3905,0
2005-03-28,9.54,10.14,9.54,9.9,7905,0
2005-03-29,10.14,10.5,9.9,10.5,26890,0
2005-03-30,10.74,10.74,9.9,10.5,25013,0
2005-03-31,10.02,11.28,10.02,11.1,33230,0
2005-04-01,11.1,11.21,10.56,10.74,13804,0
2005-04-04,10.92,10.92,10.32,10.8,7455,0
2005-04-05,10.5,10.8,10.2,10.72,20505,0
2005-04-06,10.8,10.8,9.9,10.08,14250,0
2005-04-07,10.38,10.38,9.9,10.26,10424,0
2005-04-08,10.38,10.38,9.78,10.38,7955,0
2005-04-11,10.26,10.5,10.2,10.44,7817,0
2005-04-12,10.2,10.5,10.02,10.5,7384,0
2005-04-13,10.26,10.44,9.96,10.26,5182,0
2005-04-14,10.44,10.44,9.9,10.26,14843,0
2005-04-15,10.32,10.32,9.9,10.2,11551,0
2005-04-18,10.32,10.32,9.66,10.02,19419,0
2005-04-19,10.08,10.08,9.66,9.9,6138,0
2005-04-20,10.02,10.02,9.24,9.72,16840,0
2005-04-21,9.6,9.78,9.3,9.66,16591,0
2005-04-22,9.54,9.78,9.24,9.78,10603,0
2005-04-25,9.54,9.6,9.3,9.6,11975,0
2005-04-26,9.42,9.9,9.24,9.3,5033,0
2005-04-27,9.3,9.6,9.18,9.54,5172,0
2005-04-28,9.48,9.9,8.94,9.9,38471,0
2005-04-29,9.66,9.9,9.18,9.84,14280,0
2005-05-02,9.78,9.78,9,9.48,7435,0
2005-05-03,9.38,9.42,8.58,9,8617,0
2005-05-04,8.7,9.3,8.7,9.3,7579,0
2005-05-05,9.42,9.6,8.58,9.01,15383,0
2005-05-06,8.76,8.76,7.92,8.16,16019,0
2005-05-09,7.87,8.16,7.74,7.92,22150,0
2005-05-10,7.62,8.28,7.62,8.04,6419,0
2005-05-11,7.82,7.92,7.8,7.8,4182,0
2005-05-12,7.92,8.64,7.91,8.52,21219,0
2005-05-13,8.16,8.76,7.8,7.8,11582,0
2005-05-16,8.22,8.28,7.8,7.8,7588,0
2005-05-17,8.1,8.1,7.68,7.8,10233,0
2005-05-18,7.8,7.92,7.44,7.62,10819,0
2005-05-19,7.74,7.74,7.68,7.68,8435,0
2005-05-20,7.5,7.8,7.5,7.8,9070,0
2005-05-23,7.8,7.98,7.74,7.86,12366,0
2005-05-24,7.8,8.4,7.8,7.99,3769,0
2005-05-25,7.68,7.92,7.68,7.86,1658,0
2005-05-26,8.34,8.34,8.1,8.1,5594,0
2005-05-27,8.04,8.22,7.8,8.22,3052,0
2005-05-31,7.92,8.22,7.92,8.22,5882,0
2005-06-01,7.8,7.98,7.8,7.8,1659,0
2005-06-02,7.56,8.16,7.56,8.16,2798,0
2005-06-03,8.1,8.1,7.92,7.98,1050,0
2005-06-06,7.8,7.98,7.8,7.98,1847,0
2005-06-07,7.92,8.1,7.92,8.1,3075,0
2005-06-08,8.05,8.1,7.8,8.04,913,0
2005-06-09,8.4,8.4,7.86,7.92,3033,0
2005-06-10,7.8,8.1,7.8,7.8,2319,0
2005-06-13,7.38,7.62,7.26,7.56,5807,0
2005-06-14,7.5,7.68,7.38,7.67,4467,0
2005-06-15,7.38,7.51,7.26,7.44,8469,0
2005-06-16,7.26,7.56,7.26,7.56,2968,0
2005-06-17,7.49,7.68,7.49,7.68,2933,0
2005-06-20,7.68,8.04,7.56,7.92,6090,0
2005-06-21,7.32,7.98,7.32,7.98,2443,0
2005-06-22,7.98,8.34,7.74,7.92,4601,0
2005-06-23,7.2,7.74,7.2,7.68,4524,0
2005-06-24,7.91,7.91,7.32,7.74,2550,0
2005-06-27,7.15,7.56,7.02,7.5,6358,0
2005-06-28,7.02,8.04,7.02,7.68,9707,0
2005-06-29,7.8,8.04,7.74,8.04,1550,0
2005-06-30,7.56,8.34,7.56,7.86,5317,0
2005-07-01,7.8,8.04,7.44,8.04,9204,0
2005-07-05,7.8,8.04,6.78,7.62,6309,0
2005-07-06,7.26,7.5,7.26,7.44,1590,0
2005-07-07,6.84,7.5,6.84,7.26,4303,0
2005-07-08,7.38,7.68,7.32,7.68,4091,0
2005-07-11,7.68,7.8,7.14,7.14,11433,0
2005-07-12,7.44,7.56,7.2,7.26,5575,0
2005-07-13,7.56,7.56,7.26,7.3,1747,0
2005-07-14,7.38,7.5,7.26,7.5,6497,0
2005-07-15,7.56,7.86,7.32,7.8,5316,0
2005-07-18,7.8,7.86,7.56,7.74,1108,0
2005-07-19,7.86,7.92,7.8,7.86,3543,0
2005-07-20,7.44,8.04,7.44,8.04,8624,0
2005-07-21,7.86,8.04,7.44,7.5,7857,0
2005-07-22,7.39,7.68,7.38,7.62,1753,0
2005-07-25,7.56,7.62,7.56,7.56,470,0
2005-07-26,7.56,8.05,7.5,7.62,3869,0
2005-07-27,7.5,7.68,7.5,7.56,4886,0
2005-07-28,7.5,7.98,7.5,7.92,5836,0
2005-07-29,7.69,7.81,7.68,7.68,3884,0
2005-08-01,7.62,7.74,7.5,7.5,4100,0
2005-08-02,7.5,7.56,7.44,7.5,1518,0
2005-08-03,7.26,7.74,7.26,7.5,5031,0
2005-08-04,7.44,7.62,7.38,7.62,2158,0
2005-08-05,7.39,7.92,7.39,7.68,900,0
2005-08-08,7.56,7.68,7.5,7.5,18858,0
2005-08-09,7.56,7.92,7.44,7.8,5132,0
2005-08-10,7.8,7.86,7.62,7.68,5293,0
2005-08-11,7.86,7.86,7.56,7.68,3559,0
2005-08-12,7.38,7.86,7.38,7.74,6250,0
2005-08-15,7.8,7.92,7.5,7.86,17901,0
2005-08-16,7.62,7.62,7.5,7.62,1266,0
2005-08-17,7.62,7.86,7.44,7.68,1316,0
2005-08-18,7.26,7.68,7.26,7.68,1426,0
2005-08-19,7.44,7.62,7.44,7.62,1301,0
2005-08-22,7.62,7.74,7.44,7.62,1875,0
2005-08-23,7.26,7.67,7.26,7.62,3529,0
2005-08-24,7.56,7.62,7.26,7.56,3300,0
2005-08-25,7.38,7.62,7.26,7.44,4266,0
2005-08-26,7.56,7.68,7.56,7.68,133,0
2005-08-29,7.44,7.68,7.44,7.68,627,0
2005-08-30,7.74,7.74,7.62,7.68,2385,0
2005-08-31,7.5,7.98,7.5,7.98,6853,0
2005-09-01,7.98,8.4,7.86,8.4,4805,0
2005-09-02,8.1,8.16,7.98,8.16,4713,0
2005-09-06,8.16,8.94,7.92,8.94,5607,0
2005-09-07,9,9.42,8.46,9.36,18727,0
2005-09-08,9.54,9.54,8.46,8.82,4484,0
2005-09-09,8.52,8.52,7.5,7.74,15823,0
2005-09-12,7.38,7.97,7.2,7.92,3671,0
2005-09-13,7.86,8.76,7.8,8.4,8123,0
2005-09-14,8.1,8.4,7.92,8.34,3133,0
2005-09-15,8.34,8.34,8.1,8.1,768,0
2005-09-16,8.1,8.1,7.56,7.68,6821,0
2005-09-19,7.56,7.92,7.38,7.92,7898,0
2005-09-20,8.21,8.21,7.44,8.04,15071,0
2005-09-21,8.1,9.3,8.1,8.7,36326,0
2005-09-22,8.94,8.94,7.74,8.46,33292,0
2005-09-23,8.04,8.34,7.92,8.1,12347,0
2005-09-26,8.16,8.7,8.16,8.46,10100,0
2005-09-27,8.4,9,8.2,8.82,5333,0
2005-09-28,8.94,9,8.22,8.22,3477,0
2005-09-29,8.34,8.46,7.8,8.16,21000,0
2005-09-30,8.19,8.46,7.62,8.28,12168,0
2005-10-03,8.11,8.6,8.1,8.22,5248,0
2005-10-04,8.22,8.28,7.92,7.92,4150,0
2005-10-05,7.81,8.6,7.81,8.34,3941,0
2005-10-06,8.22,8.22,7.8,8.22,6521,0
2005-10-07,8.1,8.28,8.1,8.22,5058,0
2005-10-10,7.92,8.1,7.92,8.04,1466,0
2005-10-11,7.98,8.1,7.8,8.1,1733,0
2005-10-12,7.86,7.92,7.74,7.8,6233,0
2005-10-13,7.56,7.81,7.5,7.56,7500,0
2005-10-14,7.56,8.34,7.38,7.8,10919,0
2005-10-17,7.62,7.74,7.5,7.62,2810,0
2005-10-18,7.68,7.72,7.68,7.68,11983,0
2005-10-19,7.62,7.68,7.5,7.56,650,0
2005-10-20,7.56,7.86,7.2,7.74,7339,0
2005-10-21,7.74,7.98,7.32,7.62,3450,0
2005-10-24,7.5,7.92,7.32,7.8,4266,0
2005-10-25,7.5,8.04,7.38,7.98,11616,0
2005-10-26,7.74,7.8,7.38,7.74,500,0
2005-10-27,7.38,8.04,7.38,7.86,8049,0
2005-10-28,7.5,7.86,7.26,7.8,15016,0
2005-10-31,7.38,7.98,7.38,7.98,2764,0
2005-11-01,8.1,8.1,8.04,8.1,1173,0
2005-11-02,8.1,8.52,8.1,8.4,1376,0
2005-11-03,8.04,8.7,8.04,8.28,4666,0
2005-11-04,8.34,8.64,8.22,8.64,1910,0
2005-11-07,8.16,8.52,8.16,8.4,4937,0
2005-11-08,8.26,8.52,7.86,8.04,5923,0
2005-11-09,8.04,9,7.86,8.76,13766,0
2005-11-10,8.76,8.76,8.1,8.52,11336,0
2005-11-11,8.76,9.06,8.34,8.7,23736,0
2005-11-14,8.76,9.3,8.76,9.18,21647,0
2005-11-15,9.24,9.3,9.06,9.12,6617,0
2005-11-16,9.6,9.9,9.54,9.72,43441,0
2005-11-17,9.9,10.08,9.72,9.9,31218,0
2005-11-18,9.9,10.14,9.66,9.96,19019,0
2005-11-21,9.96,10.2,9.84,10.02,13959,0
2005-11-22,9.96,10.07,9.66,9.66,10834,0
2005-11-23,9.9,9.96,9.71,9.78,4491,0
2005-11-25,9.66,10.08,9.66,9.66,4362,0
2005-11-28,9.66,10.02,9.66,9.9,3854,0
2005-11-29,9.84,9.9,9.54,9.6,15071,0
2005-11-30,9.54,9.6,9.06,9.48,15708,0
2005-12-01,9.54,9.9,9.18,9.9,9885,0
2005-12-02,9.84,9.84,9.24,9.42,8458,0
2005-12-05,9.6,9.78,9.48,9.6,12233,0
2005-12-06,9.66,10.02,9.66,10.02,8555,0
2005-12-07,10.08,10.08,9.78,9.78,14606,0
2005-12-08,9.78,9.9,9.66,9.66,4107,0
2005-12-09,9.67,10.02,9.18,10.02,68118,0
2005-12-12,10.02,10.08,9.72,9.72,4693,0
2005-12-13,9.78,9.9,9.54,9.72,4676,0
2005-12-14,9.36,9.72,9.36,9.72,5804,0
2005-12-15,10.02,10.02,9.72,9.96,4433,0
2005-12-16,9.72,9.9,9.72,9.84,9695,0
2005-12-19,9.96,9.96,9.6,9.78,2378,0
2005-12-20,9.54,9.78,9.54,9.72,1390,0
2005-12-21,9.72,9.72,9.54,9.66,7966,0
2005-12-22,9.66,9.84,9.6,9.78,4516,0
2005-12-23,9.66,9.82,9.6,9.6,8686,0
2005-12-27,9.78,9.9,9.24,9.6,9608,0
2005-12-28,9.9,9.9,9.6,9.72,6329,0
2005-12-29,9.72,9.9,9.66,9.78,7750,0
2005-12-30,9.78,9.9,9.72,9.9,7958,0
2006-01-03,9.9,10.02,9.66,9.84,23068,0
2006-01-04,9.84,10.02,9.72,10.02,5630,0
2006-01-05,10.02,10.98,9.96,10.8,53974,0
2006-01-06,10.98,10.98,10.26,10.62,20655,0
2006-01-09,10.74,10.8,10.44,10.74,9947,0
2006-01-10,10.8,10.98,10.08,10.5,16912,0
2006-01-11,10.38,11.7,10.26,11.34,40092,0
2006-01-12,11.4,11.58,11.16,11.58,22656,0
2006-01-13,11.16,11.46,10.8,11.16,8502,0
2006-01-17,11.4,11.4,10.8,11.04,2939,0
2006-01-18,10.74,11.09,10.68,10.68,12981,0
2006-01-19,10.8,10.8,10.38,10.56,5566,0
2006-01-20,10.74,10.74,10.32,10.38,5933,0
2006-01-23,10.5,10.8,10.2,10.74,13006,0
2006-01-24,11.04,11.04,10.5,10.74,14701,0
2006-01-25,10.5,11.04,10.5,10.8,8258,0
2006-01-26,11.04,11.28,10.8,11.28,12051,0
2006-01-27,11.4,11.64,11.28,11.64,18575,0
2006-01-30,11.7,12.3,11.64,12.18,41178,0
2006-01-31,12.18,12.36,12,12.36,25240,0
2006-02-01,12.36,12.9,12.36,12.72,27952,0
2006-02-02,12.9,12.9,11.94,12.48,20496,0
2006-02-03,12.3,12.66,12.12,12.48,6913,0
2006-02-06,12.29,12.9,12,12.36,3551,0
2006-02-07,12.6,12.78,12.21,12.6,11342,0
2006-02-08,12.54,12.66,11.64,11.7,21475,0
2006-02-09,11.1,11.7,10.92,11.46,32396,0
2006-02-10,11.4,11.76,11.04,11.76,16821,0
2006-02-13,11.7,12.72,11.69,12.42,8499,0
2006-02-14,12.66,13.02,12.48,13.02,15879,0
2006-02-15,13.08,13.5,13.02,13.5,16917,0
2006-02-16,13.68,14.1,13.44,14.1,22676,0
2006-02-17,14.4,15.06,13.74,14.58,47104,0
2006-02-21,15.6,15.96,14.7,14.82,30655,0
2006-02-22,15,15,14.58,14.64,12094,0
2006-02-23,14.82,15,14.64,14.88,5763,0
2006-02-24,14.76,14.76,13.62,14.22,13354,0
2006-02-27,14.1,14.1,13.62,13.8,9459,0
2006-02-28,13.56,13.62,12.9,13.5,28322,0
2006-03-01,13.8,14.4,13.8,13.98,6589,0
2006-03-02,14.22,15.42,13.44,15.42,19207,0
2006-03-03,15.72,15.72,13.44,14.46,17202,0
2006-03-06,14.4,14.52,13.86,14.04,9164,0
2006-03-07,14.22,14.22,13.2,13.44,13648,0
2006-03-08,13.68,13.68,13.2,13.38,7344,0
2006-03-09,13.38,13.5,12.6,13.38,13236,0
2006-03-10,12.42,13.2,12.42,13.14,5406,0
2006-03-13,12.96,14.28,12.91,13.5,4107,0
2006-03-14,13.19,13.8,13.14,13.8,5970,0
2006-03-15,13.56,13.62,13.26,13.56,4456,0
2006-03-16,13.8,13.8,13.38,13.5,5765,0
2006-03-17,13.26,13.44,12.96,13.08,4596,0
2006-03-20,12.9,13.14,12.9,12.9,4553,0
2006-03-21,12.9,14.4,12.9,13.86,29250,0
2006-03-22,13.86,15,13.86,14.94,20420,0
2006-03-23,15,15,13.2,14.22,6730,0
2006-03-24,14.22,14.52,13.5,14.52,4219,0
2006-03-27,14.4,14.52,14.22,14.34,1088,0
2006-03-28,14.28,14.7,14.28,14.46,2702,0
2006-03-29,14.22,14.52,14.1,14.52,4435,0
2006-03-30,14.76,14.82,13.32,14.22,21351,0
2006-03-31,13.98,14.52,13.56,14.04,4627,0
2006-04-03,13.8,14.1,13.5,13.86,3375,0
2006-04-04,13.68,14.16,13.5,13.86,4164,0
2006-04-05,13.62,14.52,12.79,14.4,6933,0
2006-04-06,13.8,14.52,13.8,14.4,2078,0
2006-04-07,13.86,14.4,13.86,14.1,800,0
2006-04-10,13.86,14.4,13.86,14.4,3555,0
2006-04-11,14.16,14.4,14.16,14.28,3968,0
2006-04-12,14.28,14.29,13.8,14.1,9195,0
2006-04-13,13.8,14.4,13.74,14.16,3233,0
2006-04-17,14.22,14.76,14.04,14.64,15665,0
2006-04-18,14.64,15,14.46,14.7,7211,0
2006-04-19,15,15.72,14.1,15.54,29296,0
2006-04-20,15.6,16.62,15.6,16.62,28819,0
2006-04-21,16.86,17.28,16.26,16.32,14533,0
2006-04-24,16.2,16.32,15.66,15.66,6669,0
2006-04-25,15.9,15.96,15.06,15.24,4643,0
2006-04-26,15.3,15.6,15.06,15.3,3645,0
2006-04-27,15.42,15.42,15.12,15.24,4316,0
2006-04-28,14.94,16.33,14.82,15.48,4199,0
2006-05-01,15.66,15.66,14.82,14.88,4066,0
2006-05-02,15,15.18,14.1,14.4,19322,0
2006-05-03,14.58,14.58,14.1,14.4,7576,0
2006-05-04,14.22,14.88,14.22,14.7,9008,0
2006-05-05,14.94,14.94,13.14,14.1,35976,0
2006-05-08,13.68,14.39,13.68,14.39,15921,0
2006-05-09,14.22,15.3,13.2,15.18,16293,0
2006-05-10,15,15.22,13.5,14.88,6060,0
2006-05-11,14.82,14.88,14.1,14.4,4581,0
2006-05-12,14.22,14.64,13.8,14.16,6249,0
2006-05-15,13.5,14.28,13.26,13.68,12838,0
2006-05-16,13.68,13.98,13.2,13.56,4117,0
2006-05-17,13.8,13.8,13.14,13.44,8442,0
2006-05-18,13.26,13.5,12.42,12.6,21855,0
2006-05-19,13.01,13.32,11.64,12.54,30042,0
2006-05-22,11.4,12.72,11.34,12.42,17416,0
2006-05-23,12.36,12.72,12.3,12.54,9409,0
2006-05-24,11.88,12.78,10.74,12.36,22772,0
2006-05-25,12.3,12.54,12.06,12.36,5597,0
2006-05-26,12.24,12.42,12.12,12.36,3741,0
2006-05-30,12.36,12.42,12.12,12.42,2868,0
2006-05-31,12.6,13.1,12.3,12.9,5300,0
2006-06-01,13.08,13.5,12.9,13.44,3189,0
2006-06-02,13.62,13.92,13.55,13.8,2982,0
2006-06-05,13.98,13.98,13.38,13.38,4333,0
2006-06-06,13.38,13.56,12.9,13.5,5897,0
2006-06-07,13.38,13.5,12.9,13.2,12455,0
2006-06-08,12.91,13.2,12.66,13.08,5689,0
2006-06-09,12.96,13.26,12.84,13.26,23728,0
2006-06-12,13.44,13.44,12.6,12.9,6702,0
2006-06-13,12.72,12.96,12.12,12.48,5389,0
2006-06-14,12.24,12.66,11.82,12.6,7095,0
2006-06-15,12.84,12.96,12,12.96,9000,0
2006-06-16,12.36,12.6,12,12.3,5875,0
2006-06-19,12.48,12.48,12.12,12.12,1538,0
2006-06-20,12.3,12.3,12.06,12.24,3196,0
2006-06-21,12,12.42,12,12.3,6171,0
2006-06-22,12.18,12.42,12.18,12.24,1485,0
2006-06-23,12.18,12.54,12,12.42,5947,0
2006-06-26,12.36,12.42,12.24,12.24,1081,0
2006-06-27,12.12,12.3,11.88,11.88,4945,0
2006-06-28,11.88,13.02,11.88,12.36,5634,0
2006-06-29,13.08,13.08,12.48,12.78,5768,0
2006-06-30,12.84,13.08,12.3,13.08,12389,0
2006-07-03,12.48,12.78,12.42,12.72,4213,0
2006-07-05,12.42,12.78,12.24,12.24,5996,0
2006-07-06,12.42,12.84,12.3,12.78,4383,0
2006-07-07,12.79,12.79,12.3,12.6,7494,0
2006-07-10,12.72,12.72,12.3,12.42,2300,0
2006-07-11,12.3,12.6,11.94,12.18,7091,0
2006-07-12,12.54,12.66,12,12,267,0
2006-07-13,12,12.06,11.4,12,10787,0
2006-07-14,11.68,11.82,11.46,11.52,2279,0
2006-07-17,11.4,11.64,11.34,11.64,1355,0
2006-07-18,11.82,12.06,11.4,11.52,4547,0
2006-07-19,11.46,11.88,11.28,11.46,4996,0
2006-07-20,11.58,11.58,10.62,10.62,10787,0
2006-07-21,10.32,10.56,9.6,10.5,18408,0
2006-07-24,10.38,10.5,9.66,9.9,16026,0
2006-07-25,10.32,11.04,9.18,9.18,24300,0
2006-07-26,9,10.02,8.94,9.48,12975,0
2006-07-27,9.78,9.78,8.7,9,8883,0
2006-07-28,9.6,10.14,9.12,10.08,10562,0
2006-07-31,10.26,10.5,9.12,10.02,7885,0
2006-08-01,9.84,10.02,9.72,10.02,1966,0
2006-08-02,9.9,10.02,9.78,9.78,2980,0
2006-08-03,9.42,9.72,9.42,9.6,3916,0
2006-08-04,9.6,9.6,9.12,9.3,1473,0
2006-08-07,9,9.18,8.94,9.12,3486,0
2006-08-08,8.94,9.6,8.88,9.12,4303,0
2006-08-09,9,9.19,9,9,2139,0
2006-08-10,8.89,9.24,8.46,8.94,8858,0
2006-08-11,8.76,8.94,8.64,8.64,2321,0
2006-08-14,8.7,8.7,8.4,8.4,5141,0
2006-08-15,9,9,8.28,8.28,14252,0
2006-08-16,8.28,8.4,8.1,8.16,11293,0
2006-08-17,8.04,8.16,7.5,7.74,48857,0
2006-08-18,7.86,9.36,7.86,9,22616,0
2006-08-21,9.3,10.5,9.12,9.72,20344,0
2006-08-22,9.84,9.84,9.3,9.6,8505,0
2006-08-23,9.72,9.72,9.06,9.12,6412,0
2006-08-24,9.36,9.36,9,9,2230,0
2006-08-25,8.7,9.18,8.52,9,12638,0
2006-08-28,9,9.55,8.88,8.88,6316,0
2006-08-29,9.9,9.9,8.7,8.7,6863,0
2006-08-30,9.66,9.66,9,9.3,3736,0
2006-08-31,9.42,9.54,9.18,9.42,6368,0
2006-09-01,9.54,9.6,9.24,9.42,2764,0
2006-09-05,9.6,9.84,9.48,9.48,6956,0
2006-09-06,9.48,9.84,9.42,9.66,4388,0
2006-09-07,9.9,10.2,9.54,9.96,42393,0
2006-09-08,9.96,9.96,9.48,9.48,9115,0
2006-09-11,9.66,9.66,8.88,9.12,4946,0
2006-09-12,9,9,8.58,8.7,56466,0
2006-09-13,9,9.24,8.88,8.88,4106,0
2006-09-14,9.12,9.12,8.7,9,6333,0
2006-09-15,9.18,9.36,9.06,9.06,6023,0
2006-09-18,9,9.06,8.7,8.82,7281,0
2006-09-19,8.94,8.94,8.4,8.52,6483,0
2006-09-20,8.46,8.7,8.34,8.46,13173,0
2006-09-21,8.4,8.64,8.16,8.4,7570,0
2006-09-22,8.46,8.63,8.28,8.58,2381,0
2006-09-25,8.64,8.7,8.4,8.4,3751,0
2006-09-26,8.28,8.46,8.28,8.28,5032,0
2006-09-27,8.22,8.7,8.22,8.7,7339,0
2006-09-28,8.28,8.76,8.16,8.58,39601,0
2006-09-29,8.52,9.06,8.52,9,6804,0
2006-10-02,9,9.18,8.94,9,2758,0
2006-10-03,9,9,8.28,8.4,5049,0
2006-10-04,8.46,8.91,8.16,8.22,7414,0
2006-10-05,8.16,8.58,8.1,8.16,5108,0
2006-10-06,8.46,8.46,8.04,8.34,5604,0
2006-10-09,8.52,8.7,8.4,8.64,2900,0
2006-10-10,8.64,8.76,8.1,8.4,4486,0
2006-10-11,8.4,8.58,8.16,8.16,833,0
2006-10-12,8.1,8.64,8.1,8.52,4643,0
2006-10-13,8.94,8.94,8.61,8.88,2284,0
2006-10-16,8.88,10.32,8.7,10.26,111381,0
2006-10-17,10.5,10.74,9.78,10.2,63921,0
2006-10-18,10.02,10.38,10.02,10.2,7991,0
2006-10-19,10.38,10.38,10.08,10.14,5005,0
2006-10-20,10.38,10.38,9.72,9.78,11257,0
2006-10-23,9.9,10.02,9.66,10.02,9853,0
2006-10-24,9.9,10.23,9.84,9.9,5278,0
2006-10-25,9.9,10.14,9.72,9.84,30778,0
2006-10-26,9.78,9.84,9.42,9.84,20437,0
2006-10-27,9.96,9.96,9.74,9.9,9474,0
2006-10-30,9.9,10.08,9.78,10.08,12751,0
2006-10-31,9.9,10.02,9.78,10.02,3939,0
2006-11-01,10.08,10.74,9.96,10.56,24506,0
2006-11-02,10.32,10.68,10.2,10.56,11379,0
2006-11-03,10.68,10.8,10.26,10.56,12366,0
2006-11-06,10.56,10.74,10.5,10.68,15644,0
2006-11-07,10.62,10.74,10.56,10.62,12410,0
2006-11-08,10.5,10.62,10.2,10.62,12495,0
2006-11-09,10.68,10.8,10.14,10.14,25534,0
2006-11-10,10.35,10.35,9.6,9.9,20104,0
2006-11-13,9.9,10.08,9.3,9.3,19746,0
2006-11-14,9.48,9.9,9.12,9.9,19515,0
2006-11-15,9.6,9.96,9.6,9.9,21165,0
2006-11-16,9.78,9.9,9.48,9.48,3793,0
2006-11-17,9.36,9.84,8.88,9.24,11570,0
2006-11-20,9.12,9.9,8.7,9,13627,0
2006-11-21,8.82,9.12,8.82,9.06,1258,0
2006-11-22,8.82,10.14,8.82,9.18,14574,0
2006-11-24,9.12,9.18,9.12,9.12,783,0
2006-11-27,9.36,9.36,8.88,9,7802,0
2006-11-28,9.06,9.06,8.76,9.06,5878,0
2006-11-29,8.82,8.93,8.76,8.82,5709,0
2006-11-30,8.88,8.88,8.82,8.88,4739,0
2006-12-01,9.12,9.36,8.94,9.12,3410,0
2006-12-04,9.12,9.18,8.88,9,11863,0
2006-12-05,9.24,9.48,9.04,9.48,2772,0
2006-12-06,9.6,10.44,9.54,10.44,286001,0
2006-12-07,10.5,10.5,10.2,10.38,12084,0
2006-12-08,10.44,10.44,9.78,9.96,6835,0
2006-12-11,10.32,10.44,9.72,10.14,9065,0
2006-12-12,10.26,10.26,10.02,10.08,5688,0
2006-12-13,10.08,10.2,10.08,10.14,4783,0
2006-12-14,10.14,10.15,9.96,10.14,7150,0
2006-12-15,9.96,10.32,9.9,10.14,10418,0
2006-12-18,10.14,10.32,9.84,10.02,8215,0
2006-12-19,10.32,10.32,9.96,10.13,4094,0
2006-12-20,10.26,10.26,9.84,10.02,9210,0
2006-12-21,9.9,10.14,9.54,9.54,8838,0
2006-12-22,9.48,9.72,9.3,9.54,3830,0
2006-12-26,9.42,9.42,9,9.12,9624,0
2006-12-27,9.13,9.66,9.06,9.36,16058,0
2006-12-28,9.48,10.2,9.48,10.2,12997,0
2006-12-29,10.26,10.26,9.66,9.83,7737,0
2007-01-03,9.9,10.08,9.66,9.9,6206,0
2007-01-04,9.9,10.32,9.6,10.25,6497,0
2007-01-05,10.32,10.32,9.84,10.26,4218,0
2007-01-08,10.38,10.68,10.08,10.14,4172,0
2007-01-09,9.9,10.25,9.9,10.14,3073,0
2007-01-10,10.38,10.44,10.08,10.44,4812,0
2007-01-11,10.02,10.38,9.96,10.02,5341,0
2007-01-12,10.02,10.05,9.18,9.78,13127,0
2007-01-16,9.84,10.08,9.6,9.9,2191,0
2007-01-17,9.78,9.91,9.36,9.9,4445,0
2007-01-18,9.9,9.91,9.48,9.54,21460,0
2007-01-19,9.54,10.2,9.54,10.2,9098,0
2007-01-22,10.2,10.2,9.6,9.78,9823,0
2007-01-23,9.78,9.96,9.36,9.48,28282,0
2007-01-24,9.42,9.96,9.42,9.96,10967,0
2007-01-25,9.72,10.02,9.72,9.96,6733,0
2007-01-26,10.01,10.14,9.9,10.14,7490,0
2007-01-29,10.02,10.74,10.02,10.68,17598,0
2007-01-30,10.68,11.22,10.56,10.98,27207,0
2007-01-31,11.22,11.28,10.68,10.8,19930,0
2007-02-01,10.8,11.22,10.8,11.1,26063,0
2007-02-02,11.22,11.22,10.8,11.1,11178,0
2007-02-05,11.22,11.22,10.62,10.86,11156,0
2007-02-06,10.62,10.86,10.62,10.68,7378,0
2007-02-07,10.62,10.8,10.44,10.68,7134,0
2007-02-08,10.74,11.52,10.74,11.4,65096,0
2007-02-09,11.7,11.88,11.16,11.4,46558,0
2007-02-12,11.4,11.52,10.56,10.92,11004,0
2007-02-13,10.8,10.98,10.38,10.44,7276,0
2007-02-14,10.38,10.86,10.14,10.68,11621,0
2007-02-15,10.74,10.74,10.14,10.44,11057,0
2007-02-16,10.56,10.56,9.96,10.14,19062,0
2007-02-20,10.02,10.26,10.02,10.08,9785,0
2007-02-21,10.2,10.32,10.08,10.32,5402,0
2007-02-22,10.2,10.26,10.02,10.14,4310,0
2007-02-23,10.26,10.26,9.84,9.96,6965,0
2007-02-26,10.08,10.08,9.18,9.48,20206,0
2007-02-27,9.48,9.48,9,9.48,11427,0
2007-02-28,9.3,9.9,9,9.42,5592,0
2007-03-01,9.6,9.96,9.3,9.66,7411,0
2007-03-02,9.9,10.2,9.84,9.96,7802,0
2007-03-05,9.96,9.97,9.42,9.42,2814,0
2007-03-06,9.66,9.78,9.42,9.48,6113,0
2007-03-07,9.66,10.02,9.66,9.96,10527,0
2007-03-08,10.2,10.2,9.36,9.78,8799,0
2007-03-09,9.9,9.9,9.66,9.78,12494,0
2007-03-12,9.78,9.9,9.72,9.78,5283,0
2007-03-13,9.84,9.9,9.78,9.84,3463,0
2007-03-14,9.72,9.82,9.3,9.54,7260,0
2007-03-15,9.49,9.72,9.42,9.66,1533,0
2007-03-16,9.84,10.2,9.84,10.08,16174,0
2007-03-19,10.2,10.2,9.84,10.08,3747,0
2007-03-20,10.2,10.32,9.66,10.14,19164,0
2007-03-21,10.2,10.32,9.96,10.14,9655,0
2007-03-22,10.14,10.26,9.9,10.02,1706,0
2007-03-23,9.9,10.02,9.72,9.96,1633,0
2007-03-26,10.02,10.02,9.78,9.9,4127,0
2007-03-27,9.96,9.96,9.6,9.72,6512,0
2007-03-28,9.66,9.9,9.66,9.72,778,0
2007-03-29,9.72,9.72,9.54,9.54,10930,0
2007-03-30,9.72,9.72,9.48,9.6,995,0
2007-04-02,9.54,9.66,9.48,9.6,5920,0
2007-04-03,9.84,9.84,9.18,9.3,14193,0
2007-04-04,9.36,9.36,9.18,9.18,11566,0
2007-04-05,9.24,9.3,9.06,9.12,4812,0
2007-04-09,9.3,9.3,9,9.18,9710,0
2007-04-10,9.18,9.54,8.88,9.06,38612,0
2007-04-11,9.12,9.3,8.82,9,31742,0
2007-04-12,9,9.22,8.88,8.88,9588,0
2007-04-13,9,9.02,8.28,8.4,34893,0
2007-04-16,8.4,8.88,8.28,8.4,22967,0
2007-04-17,8.46,8.94,8.4,8.94,36045,0
2007-04-18,9,9.3,8.52,8.64,22111,0
2007-04-19,8.58,8.82,8.58,8.58,11582,0
2007-04-20,8.7,8.7,8.46,8.46,19995,0
2007-04-23,8.46,8.58,8.34,8.34,17906,0
2007-04-24,8.34,8.58,8.16,8.16,15655,0
2007-04-25,8.28,8.34,8.22,8.22,13589,0
2007-04-26,8.16,8.82,8.16,8.64,77835,0
2007-04-27,8.7,8.82,8.64,8.76,12158,0
2007-04-30,8.88,9.78,8.7,9.06,55909,0
2007-05-01,8.94,9.48,8.64,9.24,4955,0
2007-05-02,9.3,9.6,9,9.54,13118,0
2007-05-03,9.6,9.9,9.48,9.66,13980,0
2007-05-04,8.28,8.76,7.92,8.46,31939,0
2007-05-07,8.4,8.58,8.28,8.34,10958,0
2007-05-08,8.4,8.52,8.28,8.28,7321,0
2007-05-09,8.28,8.4,8.1,8.22,8620,0
2007-05-10,8.12,8.22,7.92,7.92,30109,0
2007-05-11,7.92,8.04,7.74,8.04,6964,0
2007-05-14,7.8,8.22,7.68,8.22,11513,0
2007-05-15,8.1,8.22,7.68,7.74,10165,0
2007-05-16,7.86,8.1,7.8,8.1,11854,0
2007-05-17,7.92,8.16,7.92,8.04,3133,0
2007-05-18,8.22,8.34,8.1,8.16,7308,0
2007-05-21,7.98,8.1,7.92,7.92,2898,0
2007-05-22,7.8,8.16,7.74,7.98,6927,0
2007-05-23,8.1,8.58,8.1,8.52,5328,0
2007-05-24,8.58,8.58,7.86,8.28,11631,0
2007-05-25,8.4,8.58,8.34,8.52,18900,0
2007-05-29,8.46,8.46,8.1,8.22,7761,0
2007-05-30,8.22,8.22,7.86,8.04,7500,0
2007-05-31,8.04,8.34,7.92,8.28,2997,0
2007-06-01,8.16,8.58,8.16,8.4,14861,0
2007-06-04,8.4,8.52,8.04,8.28,4571,0
2007-06-05,8.16,8.46,8.04,8.4,7992,0
2007-06-06,8.4,8.46,8.28,8.4,3835,0
2007-06-07,8.04,8.16,7.8,7.8,36255,0
2007-06-08,7.86,7.98,7.68,7.74,11244,0
2007-06-11,7.68,7.98,7.68,7.8,7929,0
2007-06-12,7.8,7.86,7.56,7.56,19259,0
2007-06-13,7.86,7.98,7.62,7.8,12253,0
2007-06-14,7.74,7.74,7.62,7.62,17425,0
2007-06-15,7.74,7.8,7.5,7.5,19474,0
2007-06-18,7.68,7.68,7.56,7.62,8186,0
2007-06-19,7.56,7.68,7.51,7.62,4514,0
2007-06-20,7.56,7.62,7.32,7.44,10809,0
2007-06-21,7.38,7.8,7.32,7.44,20441,0
2007-06-22,7.44,7.62,7.44,7.5,7245,0
2007-06-25,7.68,7.92,7.56,7.8,4856,0
2007-06-26,7.67,7.86,7.56,7.74,1936,0
2007-06-27,7.62,8.46,7.62,8.28,20377,0
2007-06-28,8.58,8.88,8.22,8.28,25249,0
2007-06-29,8.52,8.64,8.34,8.34,5051,0
2007-07-02,8.58,8.58,8.4,8.4,5098,0
2007-07-03,8.34,8.4,8.22,8.34,2353,0
2007-07-05,8.34,8.76,8.34,8.52,9135,0
2007-07-06,8.52,8.64,8.34,8.34,11741,0
2007-07-09,8.4,8.64,8.34,8.58,8103,0
2007-07-10,8.49,8.52,8.1,8.28,1027,0
2007-07-11,8.34,8.58,8.28,8.34,7266,0
2007-07-12,8.46,8.52,8.28,8.34,14216,0
2007-07-13,8.28,8.52,8.28,8.34,4832,0
2007-07-16,8.52,8.52,8.16,8.28,4525,0
2007-07-17,8.52,8.58,8.22,8.28,2498,0
2007-07-18,8.28,8.4,8.16,8.22,4583,0
2007-07-19,8.16,8.4,8.16,8.34,10929,0
2007-07-20,8.4,8.4,8.16,8.22,976,0
2007-07-23,8.16,8.28,7.86,8.02,11279,0
2007-07-24,7.98,8.04,7.86,8.04,5123,0
2007-07-25,8.04,8.28,7.86,7.86,6833,0
2007-07-26,7.8,7.8,7.5,7.74,7783,0
2007-07-27,7.86,7.86,7.5,7.68,7993,0
2007-07-30,7.56,7.86,7.5,7.56,2240,0
2007-07-31,7.26,7.74,7.14,7.74,16303,0
2007-08-01,8.04,8.04,7.2,7.62,3525,0
2007-08-02,7.86,8.34,7.38,8.28,8242,0
2007-08-03,8.04,8.28,7.8,8.22,7578,0
2007-08-06,7.32,8.16,7.32,8.04,2617,0
2007-08-07,7.92,8.16,7.74,7.92,9642,0
2007-08-08,8.04,8.16,7.92,8.1,1225,0
2007-08-09,7.92,8.16,7.87,8.04,4883,0
2007-08-10,8.1,8.16,7.92,8.1,2446,0
2007-08-13,8.1,8.4,7.74,7.74,4923,0
2007-08-14,7.8,7.92,7.26,7.38,4983,0
2007-08-15,7.44,7.8,7.38,7.8,1632,0
2007-08-16,7.8,8.04,7.8,8.04,2500,0
2007-08-17,8.1,8.16,7.56,7.8,3780,0
2007-08-20,7.56,8.04,7.56,7.68,4236,0
2007-08-21,7.8,8.16,7.74,7.8,9797,0
2007-08-22,7.92,8.4,7.8,8.22,8743,0
2007-08-23,7.92,8.4,7.92,8.28,7986,0
2007-08-24,8.34,8.64,8.22,8.28,6547,0
2007-08-27,8.4,8.7,8.28,8.4,8849,0
2007-08-28,8.4,8.7,8.22,8.22,8595,0
2007-08-29,8.4,8.4,7.98,8.34,6757,0
2007-08-30,8.34,8.82,8.34,8.58,7938,0
2007-08-31,8.34,8.64,8.04,8.04,3768,0
2007-09-04,7.86,8.4,7.86,8.04,4637,0
2007-09-05,8.1,8.7,8.1,8.34,7871,0
2007-09-06,7.8,7.98,7.32,7.32,36055,0
2007-09-07,7.8,7.85,7.2,7.32,15274,0
2007-09-10,7.32,7.32,6.9,7.14,37500,0
2007-09-11,6.96,7.2,6.84,7.2,21523,0
2007-09-12,7.14,7.14,6.48,6.66,12097,0
2007-09-13,6.42,6.72,5.7,6.06,47593,0
2007-09-14,5.94,6.66,5.94,6.54,21495,0
2007-09-17,6.42,6.48,5.94,6.48,18551,0
2007-09-18,6.42,6.42,5.88,6.06,33577,0
2007-09-19,6,6.24,6,6.18,11973,0
2007-09-20,6.42,6.42,6,6.18,11527,0
2007-09-21,6.12,6.18,5.95,6.12,26523,0
2007-09-24,6.06,7.08,6.06,6.48,9792,0
2007-09-25,6.24,6.6,6.18,6.54,2645,0
2007-09-26,6.6,6.6,5.7,5.94,31594,0
2007-09-27,5.76,6.3,5.22,5.94,83416,0
2007-09-28,5.88,6.06,5.7,6,11690,0
2007-10-01,6.06,6.06,5.64,5.76,14193,0
2007-10-02,5.7,5.94,5.7,5.76,14748,0
2007-10-03,5.82,5.93,5.76,5.82,5575,0
2007-10-04,5.77,5.82,5.74,5.82,1250,0
2007-10-05,5.82,6.42,5.82,6.3,10829,0
2007-10-08,6.48,6.48,6.24,6.42,4915,0
2007-10-09,6.42,6.48,6.06,6.24,3799,0
2007-10-10,6.18,6.24,5.95,6.24,1650,0
2007-10-11,6.24,6.48,6.24,6.48,4789,0
2007-10-12,6.6,6.6,6.36,6.54,5253,0
2007-10-15,6.54,6.84,6.36,6.84,9333,0
2007-10-16,6.78,6.78,6.66,6.78,931,0
2007-10-17,6.9,6.9,6.42,6.6,2300,0
2007-10-18,6.48,6.78,6.18,6.54,4907,0
2007-10-19,6.48,6.72,6,6.42,5641,0
2007-10-22,6.6,6.6,6.24,6.48,5360,0
2007-10-23,6.48,6.48,6.46,6.48,333,0
2007-10-24,6.42,6.42,6.18,6.3,2883,0
2007-10-25,6.42,6.42,5.88,6.06,7117,0
2007-10-26,6,6.42,6,6.06,3735,0
2007-10-29,6.12,6.18,6,6.12,3082,0
2007-10-30,6.06,6.24,6,6,3150,0
2007-10-31,6,6.3,6,6.12,4146,0
2007-11-01,6.04,6.66,5.94,6.48,8664,0
2007-11-02,6.42,6.54,6.26,6.42,4222,0
2007-11-05,6.21,6.3,6,6,5866,0
2007-11-06,6.06,6.24,6,6.24,3074,0
2007-11-07,6.18,6.18,5.94,6,10116,0
2007-11-08,6.12,6.12,5.88,6.06,7736,0
2007-11-09,6.06,6.12,5.94,6,8359,0
2007-11-12,6,6.06,5.94,5.94,2666,0
2007-11-13,6,6,5.94,6,1050,0
2007-11-14,5.94,6.06,5.94,6,10678,0
2007-11-15,6,6,5.88,6,1784,0
2007-11-16,6,6,5.7,5.76,24098,0
2007-11-19,5.94,5.99,5.64,5.88,5199,0
2007-11-20,5.94,5.94,5.64,5.93,10546,0
2007-11-21,5.93,5.96,5.64,5.96,18870,0
2007-11-23,5.94,5.96,5.88,5.96,1100,0
2007-11-26,5.94,5.96,5.82,5.96,3606,0
2007-11-27,5.94,5.95,5.82,5.88,10170,0
2007-11-28,5.88,5.95,5.88,5.88,5319,0
2007-11-29,5.94,5.95,5.82,5.88,8075,0
2007-11-30,5.87,5.88,5.58,5.85,8893,0
2007-12-03,5.94,5.94,5.52,5.8,4432,0
2007-12-04,5.64,5.93,5.1,5.52,3653,0
2007-12-05,5.46,6,5.4,5.45,8434,0
2007-12-06,5.16,5.46,5.1,5.1,3760,0
2007-12-07,5.4,5.4,4.98,5.22,11182,0
2007-12-10,5.16,5.28,4.98,4.98,3475,0
2007-12-11,4.98,5.1,4.98,4.98,6556,0
2007-12-12,4.98,5.34,4.92,5.16,11714,0
2007-12-13,5.1,5.22,4.8,5.22,9328,0
2007-12-14,4.86,5.16,4.86,5.1,3111,0
2007-12-17,4.92,5.04,4.92,4.98,1501,0
2007-12-18,4.86,5.1,4.8,5.1,11643,0
2007-12-19,5.1,5.4,5.04,5.16,29872,0
2007-12-20,5.15,5.4,5.04,5.04,15193,0
2007-12-21,5.04,5.15,4.8,4.86,5141,0
2007-12-24,4.68,5.1,4.68,5.04,1733,0
2007-12-26,4.8,5.15,4.74,4.8,6714,0
2007-12-27,4.86,4.92,4.68,4.68,11313,0
2007-12-28,5.1,5.1,4.5,4.74,16694,0
2007-12-31,4.5,4.86,4.5,4.56,33010,0
2008-01-02,4.5,4.68,4.5,4.62,6030,0
2008-01-03,4.62,4.68,4.56,4.68,2063,0
2008-01-04,4.97,4.98,4.5,4.8,3966,0
2008-01-07,4.62,4.74,4.5,4.74,8058,0
2008-01-08,4.8,4.98,4.44,4.67,5603,0
2008-01-09,4.92,5.04,4.68,4.74,4883,0
2008-01-10,4.92,4.92,4.68,4.74,733,0
2008-01-11,4.74,4.86,4.32,4.32,18225,0
2008-01-14,4.32,4.44,4.26,4.26,1733,0
2008-01-15,4.26,4.44,4.02,4.02,10575,0
2008-01-16,3.9,3.9,3.3,3.6,24991,0
2008-01-17,3.54,3.9,3.18,3.9,24289,0
2008-01-18,3.48,3.66,3.42,3.54,6816,0
2008-01-22,3.3,3.48,2.82,2.94,31881,0
2008-01-23,3.36,3.54,3,3.42,17005,0
2008-01-24,3.9,4.44,3.9,4.38,38845,0
2008-01-25,4.62,4.74,4.38,4.5,4800,0
2008-01-28,4.4,4.56,4.37,4.44,976,0
2008-01-29,4.26,4.86,4.26,4.86,14214,0
2008-01-30,4.74,5.1,4.68,5.1,7918,0
2008-01-31,5.22,5.4,4.8,4.98,17749,0
2008-02-01,4.98,5.28,4.98,5.28,5112,0
2008-02-04,5.4,5.64,5.4,5.58,5713,0
2008-02-05,5.7,5.82,5.64,5.7,8856,0
2008-02-06,5.34,6,4.86,5.64,7298,0
2008-02-07,5.04,5.76,5.04,5.34,2066,0
2008-02-08,5.4,5.4,4.8,5.1,4261,0
2008-02-11,4.86,5.04,4.85,5.04,2199,0
2008-02-12,4.8,4.8,4.38,4.38,7896,0
2008-02-13,4.56,4.74,4.55,4.74,2533,0
2008-02-14,5.46,5.76,4.86,5.04,11220,0
2008-02-15,5.46,5.58,5.1,5.22,916,0
2008-02-19,4.92,5.16,4.86,4.98,1407,0
2008-02-20,4.92,5.04,4.92,4.93,933,0
2008-02-21,4.92,4.97,4.68,4.74,553,0
2008-02-22,4.68,4.86,4.45,4.5,8784,0
2008-02-25,4.5,4.98,4.32,4.62,5807,0
2008-02-26,4.32,4.81,4.26,4.44,4350,0
2008-02-27,4.5,4.8,4.5,4.8,245,0
2008-02-28,4.74,4.8,4.74,4.79,109,0
2008-02-29,4.74,4.74,4.14,4.32,6983,0
2008-03-03,5.1,5.1,2.88,3.42,28656,0
2008-03-04,3.9,4.56,3.72,4.56,42377,0
2008-03-05,4.62,5.22,4.61,5.22,23620,0
2008-03-06,5.28,5.28,4.92,4.98,6151,0
2008-03-07,5.04,5.04,4.92,4.92,3186,0
2008-03-10,4.92,5.4,4.56,5.4,15970,0
2008-03-11,5.28,6.24,5.28,5.53,54125,0
2008-03-12,5.46,5.7,5.46,5.64,26583,0
2008-03-13,5.7,5.82,5.64,5.7,7000,0
2008-03-14,5.71,5.82,5.58,5.7,15166,0
2008-03-17,5.16,5.76,5.16,5.58,5083,0
2008-03-18,5.34,5.82,5.22,5.52,3285,0
2008-03-19,5.82,5.82,5.47,5.7,4407,0
2008-03-20,6.12,6.12,5.46,5.46,8305,0
2008-03-24,5.64,6,5.46,5.46,4937,0
2008-03-25,5.46,5.7,5.46,5.64,800,0
2008-03-26,5.76,5.82,5.58,5.76,6880,0
2008-03-27,5.76,5.88,5.76,5.76,484,0
2008-03-28,5.88,5.88,5.7,5.76,3683,0
2008-03-31,5.88,5.88,5.52,5.52,200,0
2008-04-01,5.88,5.88,5.4,5.76,2030,0
2008-04-02,5.82,5.88,5.82,5.82,7717,0
2008-04-03,5.83,5.88,5.7,5.88,233,0
2008-04-04,5.88,5.88,5.64,5.64,1750,0
2008-04-07,5.82,5.88,5.64,5.88,4218,0
2008-04-08,6,6,5.63,6,5414,0
2008-04-09,6.12,6.12,5.76,5.76,770,0
2008-04-10,5.76,5.94,5.64,5.88,5121,0
2008-04-14,5.7,5.7,5.43,5.46,987,0
2008-04-15,5.7,5.76,5.4,5.4,3280,0
2008-04-16,5.28,6.06,5.1,6,9506,0
2008-04-17,6,6,5.76,5.76,950,0
2008-04-18,6.12,6.12,5.64,5.64,2333,0
2008-04-21,5.58,5.58,5.28,5.28,1291,0
2008-04-22,5.22,5.28,4.74,4.74,6783,0
2008-04-23,5.03,5.28,5.03,5.16,2866,0
2008-04-24,5.16,5.22,5.16,5.22,616,0
2008-04-25,5.1,5.1,4.86,4.86,3351,0
2008-04-28,4.74,4.8,4.56,4.56,1824,0
2008-04-29,4.8,4.8,4.44,4.62,80462,0
2008-04-30,4.8,4.92,4.56,4.8,1249,0
2008-05-01,4.68,5.22,4.68,5.22,666,0
2008-05-02,5.22,5.22,4.91,5.04,1133,0
2008-05-05,4.86,4.92,4.8,4.86,1605,0
2008-05-06,4.68,5.76,4.68,5.76,7530,0
2008-05-07,5.76,5.76,4.98,4.98,1116,0
2008-05-08,5.28,5.7,4.74,4.86,6858,0
2008-05-09,5.04,5.4,5.04,5.22,3650,0
2008-05-12,5.15,5.4,5.1,5.28,1642,0
2008-05-13,5.16,5.28,5.16,5.16,124,0
2008-05-14,4.92,5.34,4.92,5.34,1733,0
2008-05-16,4.98,5.46,4.98,5.46,700,0
2008-05-19,5.22,5.4,5.22,5.34,2183,0
2008-05-20,5.16,5.16,4.8,5.09,1612,0
2008-05-21,5.1,5.1,4.86,5.04,895,0
2008-05-22,5.1,5.17,5.04,5.04,13335,0
2008-05-23,4.69,5.4,4.62,5.4,6266,0
2008-05-27,4.93,5.52,4.93,5.52,4705,0
2008-05-28,5.52,5.58,5.4,5.46,5260,0
2008-05-29,5.52,5.52,5.28,5.4,4483,0
2008-05-30,5.22,5.28,5.22,5.22,1536,0
2008-06-02,5.16,5.4,5.1,5.34,254,0
2008-06-03,5.16,5.16,5.1,5.1,1100,0
2008-06-04,5.34,5.34,4.92,4.92,2633,0
2008-06-05,4.92,5.1,4.92,4.92,4433,0
2008-06-06,4.98,5.04,4.74,4.8,1066,0
2008-06-09,4.86,4.86,4.68,4.68,650,0
2008-06-10,4.68,4.8,4.62,4.74,2061,0
2008-06-11,4.62,4.68,4.5,4.62,2209,0
2008-06-12,4.68,4.74,4.2,4.62,4112,0
2008-06-13,4.38,4.74,4.38,4.74,800,0
2008-06-16,4.8,4.8,4.68,4.79,716,0
2008-06-17,4.68,4.68,4.2,4.38,3233,0
2008-06-18,4.39,4.5,4.32,4.49,566,0
2008-06-19,4.5,4.5,4.38,4.49,1866,0
2008-06-20,4.67,4.73,4.66,4.73,200,0
2008-06-24,4.79,4.79,4.32,4.62,237,0
2008-06-25,4.8,4.8,4.44,4.55,1000,0
2008-06-26,4.38,4.38,3.6,4.2,10621,0
2008-06-27,3.96,4.56,3.6,3.66,25089,0
2008-06-30,3.89,4.26,3.66,4.14,3386,0
2008-07-01,4.2,4.44,3.9,4.44,6575,0
2008-07-02,4.5,4.56,4.03,4.14,3117,0
2008-07-03,4.62,4.74,3.96,3.96,2467,0
2008-07-07,4.73,4.74,3.6,3.84,12166,0
2008-07-08,3.6,3.84,3.48,3.6,4107,0
2008-07-09,3.49,3.78,3.42,3.48,2089,0
2008-07-10,3.48,3.6,3.29,3.36,12412,0
2008-07-11,3.36,3.54,3.3,3.54,550,0
2008-07-14,3.3,3.42,3.24,3.29,2816,0
2008-07-15,3.18,3.24,2.88,3.24,8466,0
2008-07-16,3,3.6,3,3.6,3691,0
2008-07-17,3.48,3.66,3.48,3.66,769,0
2008-07-18,3.6,3.72,3.48,3.48,400,0
2008-07-21,3.6,3.78,3.49,3.54,140,0
2008-07-22,3.54,3.75,3.48,3.48,1201,0
2008-07-23,3.36,3.74,3.24,3.48,524,0
2008-07-24,3.42,3.66,3.42,3.66,58,0
2008-07-25,3.72,3.9,3.72,3.78,432,0
2008-07-28,3.48,3.72,3.3,3.72,365,0
2008-07-29,3.06,3.96,3.06,3.84,2704,0
2008-07-30,3.96,4.08,3.9,3.9,3341,0
2008-07-31,4.08,4.14,4.08,4.14,2515,0
2008-08-01,3.84,3.84,3.54,3.54,1041,0
2008-08-04,3.54,3.6,3.52,3.52,1341,0
2008-08-05,3.59,3.78,3.54,3.73,1344,0
2008-08-06,3.54,3.96,3.54,3.92,325,0
2008-08-07,4.14,4.14,3.84,3.84,400,0
2008-08-08,3.06,3.54,2.88,3.3,2776,0
2008-08-11,3.3,3.84,3.3,3.79,4533,0
2008-08-13,3.52,3.6,3.52,3.6,604,0
2008-08-14,3.48,3.48,3.42,3.42,66,0
2008-08-15,3.35,3.54,3.13,3.13,8503,0
2008-08-18,3.3,3.36,3.06,3.36,1727,0
2008-08-20,3.3,3.3,3.3,3.3,216,0
2008-08-21,3.18,3.3,3.18,3.3,716,0
2008-08-22,3.06,3.78,3.06,3.78,3933,0
2008-08-26,3.6,3.78,3.31,3.78,3021,0
2008-08-27,3.72,3.72,3.6,3.65,2383,0
2008-08-28,3.66,3.66,3.06,3.36,1108,0
2008-08-29,3.53,3.53,3.12,3.12,399,0
2008-09-02,3.29,3.31,3,3.12,3158,0
2008-09-03,3.12,3.18,2.88,3.06,4874,0
2008-09-04,3.12,3.12,3,3.06,993,0
2008-09-05,3.06,3.06,2.7,2.88,4298,0
2008-09-08,2.76,3.18,2.76,2.94,1224,0
2008-09-09,3,3.01,2.82,2.94,2700,0
2008-09-10,3,3,2.7,2.7,5056,0
2008-09-11,2.82,2.82,2.7,2.76,1900,0
2008-09-12,2.76,3.06,2.7,2.7,5999,0
2008-09-15,2.7,3.06,2.64,3.05,3318,0
2008-09-16,2.58,3.12,2.58,2.75,1733,0
2008-09-17,2.7,2.82,2.4,2.52,7083,0
2008-09-18,2.94,2.94,2.4,2.52,1714,0
2008-09-19,2.88,3,2.4,2.82,5805,0
2008-09-22,2.41,2.69,2.41,2.53,1745,0
2008-09-23,2.69,2.88,2.69,2.7,1658,0
2008-09-24,2.76,2.76,2.7,2.73,116,0
2008-09-25,2.64,3.06,2.46,3,61833,0
2008-09-26,2.88,2.88,2.58,2.58,2850,0
2008-09-29,3,3,2.93,3,1200,0
2008-09-30,2.85,2.85,2.43,2.63,386,0
2008-10-01,2.4,2.4,2.4,2.4,76,0
2008-10-02,2.52,2.76,2.52,2.64,860,0
2008-10-03,2.28,2.76,2.28,2.7,2712,0
2008-10-06,2.4,2.69,2.28,2.42,3246,0
2008-10-07,2.34,2.38,2.1,2.16,2661,0
2008-10-08,2.28,2.4,1.8,2.21,18105,0
2008-10-09,1.81,2.28,1.8,2.1,9591,0
2008-10-10,2.1,2.22,1.68,2.22,5159,0
2008-10-13,2.1,2.33,2.1,2.22,3133,0
2008-10-14,2.01,2.52,2.01,2.22,1058,0
2008-10-15,2.21,2.21,2.21,2.21,42,0
2008-10-16,1.86,2.04,1.86,1.98,902,0
2008-10-17,2.04,2.1,1.98,2.04,1850,0
2008-10-20,1.98,2.1,1.97,2.1,1966,0
2008-10-21,2.1,2.1,2.04,2.1,952,0
2008-10-22,2.1,2.1,1.92,1.92,2966,0
2008-10-23,1.93,1.93,1.8,1.92,934,0
2008-10-24,1.56,1.98,1.56,1.92,1216,0
2008-10-27,1.92,2.1,1.92,2.1,1683,0
2008-10-28,1.93,2.03,1.92,1.92,1225,0
2008-10-29,1.92,2.1,1.8,2.1,4348,0
2008-10-30,2.22,2.94,2.22,2.88,34170,0
2008-10-31,2.97,3.06,2.88,3.06,12005,0
2008-11-03,3.06,3.3,3.06,3.12,7766,0
2008-11-04,3.3,3.42,3.29,3.36,41009,0
2008-11-05,3.54,3.66,3.48,3.5,22183,0
2008-11-06,3.84,3.84,3.66,3.66,45019,0
2008-11-07,3.72,3.72,3.72,3.72,74716,0
2008-11-10,3.6,3.66,3.48,3.49,34033,0
2008-11-11,3.38,3.6,3.38,3.54,433,0
2008-11-12,3.3,3.42,3.18,3.3,9699,0
2008-11-13,3.19,3.47,3.19,3.26,466,0
2008-11-14,3.72,3.72,3.24,3.6,257,0
2008-11-17,3.19,3.48,3.18,3.18,8536,0
2008-11-18,3.19,3.42,3.18,3.24,4344,0
2008-11-19,2.94,3.3,2.94,3.18,2250,0
2008-11-20,3.18,3.3,2.64,2.64,32387,0
2008-11-21,2.64,3.06,2.64,2.7,1770,0
2008-11-24,3,3.12,3,3,5463,0
2008-11-25,3,3.3,2.7,2.7,35641,0
2008-11-26,2.88,3.54,2.82,3.36,8040,0
2008-11-28,3.36,3.36,3.3,3.3,1648,0
2008-12-01,3.54,6,3.3,3.42,32585,0
2008-12-02,3.59,3.9,3.59,3.66,5590,0
2008-12-03,3.66,3.84,3.57,3.57,3568,0
2008-12-04,3.54,3.66,3.54,3.66,5132,0
2008-12-05,2.64,3.36,2.64,3.24,8415,0
2008-12-08,3.18,3.6,3.18,3.18,17519,0
2008-12-09,3.1,3.48,3.1,3.3,734,0
2008-12-10,3,3.42,3,3.41,1383,0
2008-12-11,3.12,3.36,3,3,4300,0
2008-12-12,3.06,3.12,3,3.12,10950,0
2008-12-15,2.94,3.3,2.94,3.3,209,0
2008-12-16,3.3,3.41,3.24,3.31,2900,0
2008-12-17,3.3,3.42,3.24,3.42,1925,0
2008-12-18,3.42,3.66,3.42,3.61,11021,0
2008-12-19,3.6,3.84,3.49,3.49,6247,0
2008-12-22,3.6,3.72,3.6,3.6,2295,0
2008-12-23,3.6,3.9,3.6,3.66,1487,0
2008-12-26,3.72,3.78,3.66,3.78,508,0
2008-12-29,3.96,4.14,3.66,4.14,7750,0
2008-12-30,3.96,4.08,3.36,3.36,1675,0
2008-12-31,3.6,3.9,3.18,3.36,12813,0
2009-01-02,3.3,4.2,3.3,3.9,1133,0
2009-01-05,3.78,4.2,3.78,3.78,687,0
2009-01-06,3.78,4.14,3.6,3.6,5395,0
2009-01-07,3.78,3.9,3.78,3.88,1783,0
2009-01-08,3.9,3.9,3.3,3.78,460,0
2009-01-09,3.78,3.96,3.78,3.78,150,0
2009-01-12,3.9,3.9,3.78,3.84,498,0
2009-01-13,3.9,4.06,3.9,3.9,3613,0
2009-01-15,3.83,3.9,3.42,3.42,3300,0
2009-01-16,3.95,3.96,3.95,3.96,166,0
2009-01-20,4.02,4.14,4.02,4.08,200,0
2009-01-21,4.08,4.14,4.08,4.14,3246,0
2009-01-22,3.42,3.84,3.42,3.72,1399,0
2009-01-23,4.14,4.14,3.6,4.02,66,0
2009-01-26,3.48,3.74,3.48,3.66,366,0
2009-01-28,4.13,4.44,3.72,3.72,2323,0
2009-01-29,3.84,3.96,3.84,3.96,733,0
2009-02-02,3.96,3.96,3.66,3.66,996,0
2009-02-03,3.72,3.78,3.72,3.78,233,0
2009-02-05,3.6,4.02,3.6,4.02,200,0
2009-02-06,3.61,3.61,3.3,3.42,2116,0
2009-02-09,3.42,3.42,3,3.12,4279,0
2009-02-10,3.12,3.12,3,3.06,12716,0
2009-02-11,3,3.18,3,3,20996,0
2009-02-12,3.17,3.17,3,3.06,296,0
2009-02-13,3.06,3.06,3,3.06,3716,0
2009-02-17,3.06,3.06,2.94,2.94,9516,0
2009-02-18,3.05,3.35,2.94,2.94,748,0
2009-02-19,2.94,3.12,2.94,2.94,5400,0
2009-02-20,2.94,3.26,2.94,2.94,1233,0
2009-02-23,2.94,2.94,2.94,2.94,4494,0
2009-02-24,2.88,3.06,2.88,2.94,5608,0
2009-02-25,2.94,2.94,2.88,2.94,2233,0
2009-02-26,2.88,3,2.88,2.93,4266,0
2009-02-27,2.88,2.99,2.88,2.88,308,0
2009-03-02,2.94,2.94,2.76,2.76,9655,0
2009-03-03,2.76,2.82,2.76,2.76,4753,0
2009-03-04,2.99,3,2.76,3,816,0
2009-03-05,3,3,2.76,2.76,9431,0
2009-03-06,2.76,2.82,2.7,2.7,9258,0
2009-03-09,2.7,2.82,2.7,2.78,100,0
2009-03-10,2.64,2.76,2.64,2.64,933,0
2009-03-11,2.82,2.82,2.64,2.64,336,0
2009-03-12,2.7,2.7,2.64,2.64,3450,0
2009-03-13,2.64,2.64,2.58,2.58,15632,0
2009-03-16,3,3,2.52,2.93,533,0
2009-03-17,2.7,2.93,2.7,2.7,83,0
2009-03-18,3,3,2.7,2.7,500,0
2009-03-19,2.82,3.6,2.7,2.7,1816,0
2009-03-20,2.7,2.7,2.7,2.7,133,0
2009-03-23,2.7,3.23,2.7,3.23,433,0
2009-03-24,3,3.12,2.81,3,412,0
2009-03-26,3.12,3.18,3.08,3.08,651,0
2009-03-27,2.76,3.24,2.76,2.77,300,0
2009-03-30,2.88,2.88,2.76,2.76,1133,0
2009-03-31,2.76,2.76,2.76,2.76,400,0
2009-04-01,2.76,2.76,2.7,2.7,1233,0
2009-04-02,2.88,2.88,2.7,2.84,466,0
2009-04-03,2.84,2.84,2.82,2.82,116,0
2009-04-06,3,3,2.64,2.7,2859,0
2009-04-07,2.7,2.88,2.65,2.65,837,0
2009-04-08,2.76,2.87,2.58,2.58,5800,0
2009-04-09,2.7,3.3,2.58,3.06,2865,0
2009-04-13,2.76,3,2.7,3,866,0
2009-04-14,2.76,3,2.76,2.84,2891,0
2009-04-15,3.06,3.06,2.94,3,991,0
2009-04-16,2.94,2.94,2.76,2.76,1200,0
2009-04-17,3,3,2.76,2.76,133,0
2009-04-20,2.61,3,2.61,3,1756,0
2009-04-21,3,3,3,3,66,0
2009-04-22,3.18,3.18,2.88,2.88,416,0
2009-04-23,2.82,2.94,2.65,2.94,750,0
2009-04-24,2.76,2.94,2.76,2.94,316,0
2009-04-27,3,3,2.76,2.76,616,0
2009-04-29,2.7,2.7,2.7,2.7,103,0
2009-04-30,3,3,2.53,2.7,5143,0
2009-05-01,2.65,2.76,2.34,2.58,6466,0
2009-05-05,2.76,2.76,2.76,2.76,16,0
2009-05-06,2.88,2.94,2.87,2.87,1236,0
2009-05-07,2.88,2.88,2.7,2.7,616,0
2009-05-08,2.88,3,2.88,3,3373,0
2009-05-11,3,3,2.82,2.82,3888,0
2009-05-13,2.76,2.82,2.64,2.82,1494,0
2009-05-14,2.82,3.24,2.64,2.76,22448,0
2009-05-15,2.76,2.76,2.7,2.7,8150,0
2009-05-18,2.88,3.06,2.88,2.94,5900,0
2009-05-20,2.76,2.76,2.7,2.76,763,0
2009-05-21,2.7,2.7,2.64,2.64,396,0
2009-05-22,2.7,2.76,2.64,2.7,4433,0
2009-05-26,2.76,2.76,2.64,2.76,2677,0
2009-05-28,2.78,2.88,2.7,2.7,1133,0
2009-05-29,2.77,2.77,2.7,2.7,266,0
2009-06-01,2.88,2.88,2.76,2.82,880,0
2009-06-03,2.7,2.82,2.7,2.82,164,0
2009-06-04,2.64,2.76,2.64,2.64,2822,0
2009-06-05,2.7,3,2.64,2.99,42440,0
2009-06-08,3,3.23,2.94,3.23,12231,0
2009-06-09,3.24,3.3,3,3,14474,0
2009-06-10,3,3,2.71,2.76,10433,0
2009-06-11,2.71,3.12,2.64,2.7,13073,0
2009-06-12,2.76,2.88,2.64,2.64,52200,0
2009-06-15,2.76,2.94,2.64,2.85,28096,0
2009-06-16,2.94,2.98,2.71,2.94,19398,0
2009-06-17,2.94,3.06,2.82,2.88,11554,0
2009-06-18,2.88,3.05,2.88,2.94,6411,0
2009-06-19,2.88,3.05,2.88,2.89,1132,0
2009-06-23,2.88,2.88,2.71,2.76,2737,0
2009-06-24,2.76,2.76,2.71,2.71,4620,0
2009-06-25,2.88,2.88,2.7,2.7,5445,0
2009-06-26,2.76,2.76,2.58,2.58,14246,0
2009-06-29,2.64,2.81,2.58,2.77,1837,0
2009-06-30,2.7,2.76,2.7,2.76,2033,0
2009-07-01,2.7,2.7,2.52,2.64,8401,0
2009-07-02,2.47,2.61,2.47,2.59,2981,0
2009-07-06,2.46,2.46,2.34,2.35,8378,0
2009-07-07,2.4,2.59,2.35,2.58,3703,0
2009-07-08,2.43,2.58,2.35,2.46,10281,0
2009-07-09,2.58,2.58,2.29,2.52,6645,0
2009-07-10,2.58,2.58,2.4,2.58,5146,0
2009-07-13,2.58,2.62,2.58,2.62,1900,0
2009-07-14,2.64,2.64,2.16,2.64,3100,0
2009-07-15,2.58,2.58,2.4,2.46,2587,0
2009-07-16,2.49,2.58,2.46,2.52,6373,0
2009-07-17,2.58,2.63,2.46,2.63,10647,0
2009-07-20,2.28,2.61,2.28,2.6,9588,0
2009-07-21,2.52,2.61,2.52,2.52,4218,0
2009-07-22,2.52,2.58,2.52,2.53,4300,0
2009-07-23,2.52,2.6,2.4,2.58,18896,0
2009-07-24,2.58,2.58,2.4,2.46,18596,0
2009-07-27,2.52,2.58,2.4,2.46,4862,0
2009-07-28,2.58,2.58,2.46,2.46,12103,0
2009-07-29,2.52,2.64,2.4,2.46,24904,0
2009-07-30,2.49,2.7,2.41,2.46,24210,0
2009-07-31,2.58,2.58,2.4,2.46,18883,0
2009-08-03,2.46,2.46,2.16,2.16,39266,0
2009-08-04,2.46,2.46,2.34,2.34,22926,0
2009-08-05,2.4,2.46,2.22,2.34,7826,0
2009-08-06,2.4,2.52,2.4,2.4,28174,0
2009-08-07,2.4,2.69,2.4,2.52,82525,0
2009-08-10,2.7,2.7,2.46,2.58,23200,0
2009-08-11,2.58,2.58,2.34,2.55,27640,0
2009-08-12,2.52,2.58,2.43,2.52,15726,0
2009-08-13,2.52,2.64,2.46,2.64,25609,0
2009-08-14,2.64,2.64,2.58,2.64,4790,0
2009-08-17,2.64,2.64,2.4,2.4,2231,0
2009-08-18,2.22,2.4,2.22,2.34,4354,0
2009-08-19,2.34,2.45,2.34,2.4,2083,0
2009-08-20,2.34,2.45,2.28,2.4,5866,0
2009-08-21,2.4,2.46,2.35,2.4,5566,0
2009-08-24,2.46,2.52,2.4,2.52,6750,0
2009-08-25,2.58,2.82,2.28,2.7,21573,0
2009-08-26,2.76,2.87,2.64,2.7,13710,0
2009-08-27,2.82,3.51,2.82,3.12,51793,0
2009-08-28,3.3,3.3,3.06,3.06,7720,0
2009-08-31,3.18,3.54,3.06,3.33,25995,0
2009-09-01,3.13,3.48,3.13,3.3,13610,0
2009-09-02,3.3,3.53,3.3,3.36,7719,0
2009-09-03,3.3,3.96,3.3,3.96,32095,0
2009-09-04,4.02,4.14,3.82,4.02,18686,0
2009-09-08,3.9,4.14,3.72,4.12,21260,0
2009-09-09,4.02,4.08,3.78,3.84,16719,0
2009-09-10,3.9,3.9,3.54,3.9,5031,0
2009-09-11,3.89,4.38,3.66,4.38,60253,0
2009-09-14,4.2,4.56,4.2,4.2,28811,0
2009-09-15,4.44,4.5,3.96,3.96,23093,0
2009-09-16,4.08,4.08,3.6,3.72,26062,0
2009-09-17,3.72,4.08,3.66,3.66,1776,0
2009-09-18,3.72,3.96,3.72,3.73,10005,0
2009-09-21,3.81,3.81,3.6,3.6,4003,0
2009-09-22,3.6,3.72,3.48,3.48,11954,0
2009-09-23,3.6,3.66,3.6,3.6,9062,0
2009-09-24,3.66,3.78,3.6,3.72,17451,0
2009-09-25,3.72,3.84,3.66,3.67,2883,0
2009-09-28,3.6,3.96,3.42,3.42,10448,0
2009-09-29,3.42,3.54,3.24,3.42,53764,0
2009-09-30,3.6,3.6,3.36,3.42,3123,0
2009-10-01,3.84,3.84,3.42,3.42,5199,0
2009-10-02,3.48,3.78,3.42,3.48,4133,0
2009-10-05,3.54,3.54,3.36,3.47,384,0
2009-10-06,3.6,3.72,3.24,3.24,6349,0
2009-10-07,3.36,3.42,3.3,3.3,4611,0
2009-10-08,3.36,3.48,3.36,3.48,4596,0
2009-10-09,3.3,3.54,3.3,3.42,9276,0
2009-10-12,3.42,3.9,3.3,3.84,14833,0
2009-10-13,3.84,3.9,3.75,3.75,4417,0
2009-10-14,3.78,3.9,3.64,3.64,8854,0
2009-10-15,3.6,3.9,3.44,3.48,10021,0
2009-10-16,3.44,3.84,3.44,3.6,13640,0
2009-10-19,3.78,3.78,3.6,3.6,2490,0
2009-10-20,3.48,3.49,3.44,3.44,317,0
2009-10-21,3.48,3.78,3.46,3.78,766,0
2009-10-22,3.54,3.78,3.54,3.78,4450,0
2009-10-23,3.6,3.84,3.6,3.84,6874,0
2009-10-26,3.6,3.84,3.6,3.78,2529,0
2009-10-27,3.75,3.84,3.6,3.84,20668,0
2009-10-28,3.84,3.9,3.73,3.78,1483,0
2009-10-29,3.72,3.84,3.6,3.6,10166,0
2009-10-30,3.48,3.84,3.42,3.42,3248,0
2009-11-02,3.24,3.78,3.24,3.78,8853,0
2009-11-03,3.6,3.78,3.42,3.6,7286,0
2009-11-04,3.9,4.07,3.42,3.48,67097,0
2009-11-05,3.54,3.89,3.24,3.24,12111,0
2009-11-06,3.36,3.78,3.36,3.36,5459,0
2009-11-09,3.84,3.84,3.01,3.06,12931,0
2009-11-10,3.24,3.41,3.18,3.18,6920,0
2009-11-11,3.18,3.48,3.12,3.42,17362,0
2009-11-12,3.3,3.3,2.88,3.06,28946,0
2009-11-13,3.06,3.24,3.06,3.06,2761,0
2009-11-16,3.12,3.24,3,3.06,3732,0
2009-11-17,3.06,3.42,2.76,3.06,15677,0
2009-11-19,3.17,3.18,3.17,3.18,316,0
2009-11-20,2.94,3.23,2.94,3.23,2183,0
2009-11-23,2.89,3.17,2.82,3.06,7699,0
2009-11-24,2.98,3,2.82,2.82,9505,0
2009-11-25,2.82,3.36,2.82,2.95,19350,0
2009-11-27,3.21,3.21,3.18,3.18,2050,0
2009-11-30,2.94,3.33,2.94,3.33,3087,0
2009-12-01,3.12,3.36,3.12,3.36,6498,0
2009-12-02,3.06,3.36,3,3.02,4490,0
2009-12-03,3,3.18,2.82,3.18,15916,0
2009-12-04,3,3.14,2.95,3,766,0
2009-12-07,2.88,3.18,2.88,3.06,6866,0
2009-12-08,3,3.18,2.78,2.88,21708,0
2009-12-09,2.88,2.94,2.78,2.88,4344,0
2009-12-10,2.85,3,2.77,2.82,6900,0
2009-12-11,2.79,2.93,2.77,2.77,1690,0
2009-12-14,2.7,2.94,2.7,2.88,4200,0
2009-12-15,2.71,2.88,2.71,2.82,11309,0
2009-12-16,2.88,2.94,2.82,2.82,1806,0
2009-12-17,2.82,3.12,2.82,3.06,3533,0
2009-12-18,3.24,3.3,3.06,3.06,2563,0
2009-12-21,3.59,3.65,3.5,3.52,6000,0
2009-12-22,3.25,3.25,3.25,3.25,1124,0
2009-12-23,3.12,3.25,3,3.24,17413,0
2009-12-24,3.05,3.55,3.05,3.06,13563,0
2009-12-28,3.07,3.18,3.07,3.1,6193,0
2009-12-29,3.07,3.07,3.07,3.07,1856,0
2009-12-30,3.07,3.12,3.01,3.1,11986,0
2009-12-31,3.1,3.24,3.07,3.24,3387,0
2010-01-04,3.21,3.24,3.1,3.24,8033,0
2010-01-05,3.15,3.37,3.15,3.3,6230,0
2010-01-06,3.3,3.5,3.18,3.18,22019,0
2010-01-07,3.2,3.49,3.2,3.3,7449,0
2010-01-08,3.19,3.36,3.19,3.36,1733,0
2010-01-11,3.35,3.48,3.35,3.4,7616,0
2010-01-12,3.41,3.41,3.25,3.25,3642,0
2010-01-13,3.27,3.35,3.2,3.3,9682,0
2010-01-14,3.19,3.32,3.19,3.29,14776,0
2010-01-15,3.23,3.23,3.22,3.23,4478,0
2010-01-19,3.21,3.29,3.15,3.18,9932,0
2010-01-20,3.2,3.39,3.2,3.39,6794,0
2010-01-21,3.3,3.51,3.3,3.5,11459,0
2010-01-22,2.81,3.69,2.81,3.69,8537,0
2010-01-25,3.69,3.7,3.51,3.51,800,0
2010-01-26,3.5,3.69,3.5,3.64,8400,0
2010-01-27,3.69,3.71,3.65,3.66,13832,0
2010-01-28,3.38,3.65,3.37,3.65,2302,0
2010-01-29,3.64,3.64,3.37,3.37,3103,0
2010-02-01,3.35,3.62,3.35,3.5,833,0
2010-02-02,3.28,3.55,3.28,3.55,4043,0
2010-02-03,3.46,3.57,3.42,3.46,11979,0
2010-02-04,3.25,3.6,3.25,3.6,6725,0
2010-02-05,3.5,3.5,3.07,3.16,12066,0
2010-02-08,3.19,3.21,2.91,3.21,42643,0
2010-02-09,3.16,3.2,2.98,3.17,7210,0
2010-02-10,3.01,3.15,2.94,3.14,4576,0
2010-02-11,3.1,3.2,3.1,3.14,5071,0
2010-02-12,3.25,3.36,3.25,3.3,8324,0
2010-02-16,3.38,3.47,3.38,3.47,2184,0
2010-02-17,3.31,3.51,3.31,3.43,9185,0
2010-02-18,3.4,3.44,3.39,3.4,6404,0
2010-02-19,3.37,3.6,3.32,3.6,14954,0
2010-02-22,3.5,3.6,3.4,3.6,13906,0
2010-02-23,3.46,3.69,3.37,3.62,289391,0
2010-02-24,3.57,3.69,3.57,3.65,16038,0
2010-02-25,3.65,3.65,3.62,3.65,2722,0
2010-02-26,3.7,3.7,3.37,3.63,27175,0
2010-03-01,3.68,3.7,3.65,3.65,3063,0
2010-03-02,3.58,3.7,3.58,3.66,2871,0
2010-03-03,3.62,3.7,3.62,3.7,16555,0
2010-03-04,3.68,3.7,3.68,3.7,1700,0
2010-03-05,3.7,3.71,3.62,3.7,11451,0
2010-03-08,3.64,3.64,3.62,3.63,12045,0
2010-03-09,3.65,3.7,3.65,3.69,1999,0
2010-03-10,3.63,3.68,3.53,3.68,6100,0
2010-03-11,3.66,3.8,3.66,3.75,39496,0
2010-03-12,3.79,3.8,3.73,3.8,3900,0
2010-03-15,3.59,3.99,3.59,3.95,7187,0
2010-03-16,3.9,4,3.9,3.93,1040,0
2010-03-17,3.9,3.98,3.9,3.95,2780,0
2010-03-18,3.91,3.96,3.75,3.96,1166,0
2010-03-19,3.91,3.95,3.84,3.9,2647,0
2010-03-22,3.9,3.9,3.75,3.89,4516,0
2010-03-23,3.83,3.9,3.63,3.75,9224,0
2010-03-24,3.65,3.81,3.62,3.72,4566,0
2010-03-25,3.78,3.85,3.78,3.85,300,0
2010-03-26,3.88,3.9,3.72,3.85,3063,0
2010-03-30,3.52,3.88,3.52,3.88,432,0
2010-04-01,3.51,3.9,3.51,3.86,7263,0
2010-04-05,3.79,3.9,3.68,3.76,5068,0
2010-04-06,3.58,3.58,3.58,3.58,833,0
2010-04-07,3.71,3.82,3.69,3.81,2087,0
2010-04-09,3.88,3.95,3.88,3.95,2300,0
2010-04-12,3.95,3.95,3.5,3.77,2587,0
2010-04-13,3.84,3.95,3.65,3.65,10467,0
2010-04-14,3.91,3.95,3.82,3.95,5647,0
2010-04-15,3.8,3.9,3.6,3.75,7769,0
2010-04-16,3.88,3.98,3.88,3.95,12583,0
2010-04-19,3.84,3.9,3.7,3.7,3766,0
2010-04-20,3.9,3.95,3.9,3.95,825,0
2010-04-22,3.85,3.95,3.85,3.95,5575,0
2010-04-26,3.95,4.14,3.8,4.05,38710,0
2010-04-27,4.2,4.2,3.8,4.05,50358,0
2010-04-29,4.04,4.08,4,4.05,3260,0
2010-04-30,4.2,4.24,4.01,4.16,173053,0
2010-05-03,4.16,4.25,4.1,4.16,48722,0
2010-05-04,4.08,4.24,4.05,4.24,114500,0
2010-05-05,4.06,4.14,3.9,4.05,121941,0
2010-05-06,4,4.11,3.9,4,15983,0
2010-05-07,4,4.14,3.75,4.14,3409,0
2010-05-10,4.1,4.44,4.09,4.3,270815,0
2010-05-11,4.15,4.35,4.07,4.35,124133,0
2010-05-12,4.35,4.4,4.3,4.35,16585,0
2010-05-13,4.26,4.49,4.26,4.49,5686,0
2010-05-14,4.42,4.7,4.42,4.61,42171,0
2010-05-17,4.69,4.8,4.68,4.8,15361,0
2010-05-18,4.8,4.8,4.45,4.56,33757,0
2010-05-19,4.59,4.6,4.5,4.5,49050,0
2010-05-20,4.5,4.64,4.45,4.5,82285,0
2010-05-21,4.5,4.63,4.4,4.45,57217,0
2010-05-24,4.62,4.62,4.38,4.5,6795,0
2010-05-25,4.45,4.56,4.45,4.54,30717,0
2010-05-26,4.55,4.6,4.55,4.6,986,0
2010-05-27,4.53,4.6,4.47,4.55,19282,0
2010-05-28,4.58,4.64,4.52,4.54,1950,0
2010-06-01,4.57,4.6,4.55,4.55,2934,0
2010-06-02,4.51,4.6,4.5,4.55,7800,0
2010-06-03,4.6,4.6,4.5,4.58,7488,0
2010-06-04,4.47,4.5,4.45,4.5,14975,0
2010-06-07,4.55,4.7,4.52,4.55,3600,0
2010-06-08,4.52,4.57,4.51,4.53,24335,0
2010-06-09,4.52,4.6,4.52,4.6,2958,0
2010-06-10,4.5,4.59,4.5,4.56,9906,0
2010-06-11,4.54,4.59,4.53,4.54,4683,0
2010-06-14,4.5,4.53,4.49,4.53,11000,0
2010-06-15,4.53,4.6,4.52,4.59,731,0
2010-06-16,4.6,4.62,4.54,4.59,4593,0
2010-06-17,4.61,4.62,4.61,4.62,503,0
2010-06-18,4.53,4.56,4.52,4.52,603,0
2010-06-21,4.59,4.6,4.51,4.51,2800,0
2010-06-22,4.53,4.59,4.52,4.56,2179,0
2010-06-24,4.38,4.54,4.38,4.42,2582,0
2010-06-25,4.48,4.48,4.11,4.27,13612,0
2010-06-28,4.27,4.32,4.09,4.15,6539,0
2010-06-29,4.09,4.09,4.08,4.09,700,0
2010-06-30,4.05,4.05,3.91,4.05,4835,0
2010-07-01,3.91,3.91,3.91,3.91,630,0
2010-07-02,3.91,3.95,3.87,3.95,7933,0
2010-07-08,3.67,3.95,3.67,3.95,1300,0
2010-07-13,3.86,3.94,3.8,3.84,2597,0
2010-07-15,3.74,3.9,3.73,3.9,2432,0
2010-07-16,3.66,3.75,3.64,3.64,2292,0
2010-07-19,3.63,3.64,3.63,3.64,1000,0
2010-07-20,3.64,3.86,3.51,3.86,2185,0
2010-07-21,3.53,3.88,3.51,3.88,2600,0
2010-07-22,3.85,3.9,3.75,3.84,7216,0
2010-07-23,3.84,4,3.84,3.99,2100,0
2010-07-26,3.99,4.26,3.99,4.25,2844,0
2010-07-27,4.25,4.27,4.22,4.27,1553,0
2010-07-28,4.25,4.25,4.25,4.25,300,0
2010-08-02,4.2,4.25,4.2,4.25,675,0
2010-08-03,4.11,4.11,4.07,4.07,2516,0
2010-08-05,4.1,4.24,4.04,4.24,2572,0
2010-08-06,4.16,4.16,4.02,4.02,4553,0
2010-08-09,3.98,4,3.9,4,8489,0
2010-08-11,3.87,3.87,3.78,3.78,727,0
2010-08-12,4,4,3.95,3.95,1747,0
2010-08-16,3.87,3.9,3.78,3.78,337,0
2010-08-17,3.79,3.9,3.58,3.79,3616,0
2010-08-18,3.94,3.94,3.89,3.9,2164,0
2010-08-19,3.76,4,3.75,3.75,1206,0
2010-08-20,3.77,3.89,3.77,3.85,912,0
2010-08-23,3.75,3.99,3.75,3.79,4006,0
2010-08-24,3.81,3.81,3.81,3.81,333,0
2010-08-25,3.83,3.83,3.8,3.8,1300,0
2010-08-26,3.77,3.77,3.75,3.75,2026,0
2010-08-27,3.5,3.5,3.41,3.41,1422,0
2010-08-30,3.42,3.81,3.42,3.7,3914,0
2010-08-31,3.82,3.82,3.82,3.82,151,0
2010-09-01,3.82,3.83,3.82,3.82,400,0
2010-09-02,3.75,3.8,3.56,3.6,8983,0
2010-09-03,3.86,3.86,3.7,3.7,4540,0
2010-09-07,3.7,3.7,3.42,3.51,1800,0
2010-09-08,3.6,3.62,3.32,3.32,4990,0
2010-09-09,3.59,3.59,3.57,3.58,700,0
2010-09-13,3.44,3.44,3.32,3.41,2436,0
2010-09-15,3.34,3.35,3.08,3.08,6873,0
2010-09-16,3.1,3.38,3.06,3.38,10874,0
2010-09-17,3.35,3.37,3.26,3.37,1518,0
2010-09-20,3.25,3.31,3.1,3.15,2000,0
2010-09-21,3.17,3.17,3.17,3.17,200,0
2010-09-24,3.24,3.25,3.24,3.25,1166,0
2010-09-27,3.2,3.32,3.18,3.28,7135,0
2010-09-28,3.28,3.28,3.1,3.26,3342,0
2010-09-29,3.16,3.31,3.11,3.31,4533,0
2010-09-30,3.32,3.32,3.25,3.3,1115,0
2010-10-01,3.32,3.35,3.29,3.29,734,0
2010-10-04,3.29,3.3,3.29,3.29,1030,0
2010-10-05,3.3,3.3,3.29,3.29,5130,0
2010-10-07,3.29,3.29,3.25,3.25,866,0
2010-10-08,3.32,3.32,3.25,3.25,935,0
2010-10-11,3.4,3.4,3.27,3.27,592,0
2010-10-12,3.26,3.26,3.25,3.25,728,0
2010-10-13,3.24,3.38,3.22,3.38,7783,0
2010-10-15,3.3,3.3,3.3,3.3,166,0
2010-10-18,3.28,3.3,3.28,3.3,350,0
2010-10-19,3.16,3.16,3.15,3.15,1364,0
2010-10-20,3.15,3.15,3.15,3.15,250,0
2010-10-21,3.15,3.16,3.05,3.16,4584,0
2010-10-22,3.4,3.4,3.4,3.4,7964,0
2010-10-25,3.4,3.4,3.19,3.19,3154,0
2010-10-26,3.19,3.29,3.19,3.19,604,0
2010-10-27,3.25,3.35,3.25,3.35,3812,0
2010-10-28,3.39,3.5,3.39,3.5,4343,0
2010-10-29,3.55,3.56,3.33,3.33,500,0
2010-11-01,3.32,3.32,2.8,2.99,17646,0
2010-11-02,3.23,3.23,3.02,3.04,1434,0
2010-11-03,3.04,3.33,3.04,3.3,9264,0
2010-11-04,3.3,3.45,3.3,3.41,2799,0
2010-11-05,3.37,3.41,3.3,3.41,3718,0
2010-11-08,3.33,3.37,3.33,3.37,450,0
2010-11-09,3.38,3.5,3.19,3.2,27862,0
2010-11-10,3.19,3.35,3.09,3.35,1166,0
2010-11-11,3.2,3.39,3,3.1,26051,0
2010-11-12,3.15,3.33,3.03,3.33,17832,0
2010-11-15,3.26,3.26,3.24,3.24,2331,0
2010-11-16,3.1,3.22,3.04,3.22,3769,0
2010-11-17,3.17,3.22,3.17,3.2,1350,0
2010-11-18,2.89,2.96,2.89,2.91,6001,0
2010-11-19,2.9,2.97,2.85,2.97,900,0
2010-11-22,3.1,3.13,3.06,3.06,7152,0
2010-11-23,3.06,3.12,2.87,3.12,1485,0
2010-11-24,3.02,3.05,3.02,3.05,300,0
2010-11-29,2.98,3.05,2.98,3.03,10602,0
2010-11-30,3.11,3.15,2.99,3.15,16117,0
2010-12-01,3.04,3.08,3.03,3.03,35408,0
2010-12-02,3.08,3.17,2.9,3.15,2400,0
2010-12-03,3.06,3.06,2.96,3.03,105568,0
2010-12-06,3,3.17,3,3.06,156155,0
2010-12-07,3.1,3.31,3.1,3.3,76102,0
2010-12-08,3.25,3.35,3.25,3.3,19105,0
2010-12-09,3.35,3.55,3.35,3.55,15636,0
2010-12-10,3.55,3.75,3.5,3.5,30784,0
2010-12-13,3.6,3.74,3.58,3.66,9789,0
2010-12-14,3.6,3.6,3.34,3.35,3300,0
2010-12-15,3.45,3.55,3.44,3.45,5291,0
2010-12-16,3.5,3.55,3.45,3.55,8300,0
2010-12-17,3.55,3.95,3.55,3.95,13872,0
2010-12-21,3.95,3.95,3.83,3.95,2617,0
2010-12-22,3.95,4,3.92,4,16080,0
2010-12-23,3.93,4,3.75,3.76,5100,0
2010-12-27,3.8,3.8,3.56,3.57,6904,0
2010-12-28,3.96,3.96,3.55,3.55,8200,0
2010-12-29,3.55,3.55,3.55,3.55,200,0
2010-12-30,3.55,3.72,3.43,3.62,12423,0
2010-12-31,3.62,3.7,3.47,3.7,3345,0
2011-01-03,3.64,3.65,3.63,3.65,7048,0
2011-01-05,3.56,3.56,3.51,3.52,2723,0
2011-01-10,3.51,3.55,3.51,3.55,4574,0
2011-01-11,3.6,3.6,3.56,3.56,3300,0
2011-01-12,3.57,3.65,3.57,3.6,10231,0
2011-01-13,3.75,3.9,3.49,3.49,7300,0
2011-01-14,3.55,3.65,3.54,3.59,1974,0
2011-01-18,3.5,3.5,3.5,3.5,900,0
2011-01-19,3.49,3.6,3.49,3.6,3121,0
2011-01-20,3.52,3.52,3.52,3.52,200,0
2011-01-21,3.5,3.5,3.37,3.5,3791,0
2011-01-24,3.38,3.42,3.38,3.42,300,0
2011-01-25,3.44,3.6,3.44,3.53,17480,0
2011-01-26,3.46,3.46,3.38,3.42,1633,0
2011-01-27,3.46,3.54,3.45,3.54,9171,0
2011-01-31,3.37,3.43,3.37,3.39,2600,0
2011-02-01,3.46,3.53,3.46,3.53,1500,0
2011-02-03,3.47,3.57,3.47,3.57,400,0
2011-02-04,3.41,3.72,3.41,3.6,18234,0
2011-02-07,3.74,3.75,3.69,3.69,53168,0
2011-02-09,3.5,3.5,3.5,3.5,166,0
2011-02-11,3.67,3.75,3.67,3.7,1700,0
2011-02-14,3.67,3.93,3.36,3.8,36934,0
2011-02-15,3.76,3.95,3.75,3.95,8497,0
2011-02-16,3.8,3.8,3.8,3.8,331,0
2011-02-17,3.9,3.96,3.9,3.91,16512,0
2011-02-18,3.96,4.09,3.96,4.06,26614,0
2011-02-22,4.05,4.08,3.99,3.99,16719,0
2011-02-23,3.99,3.99,3.96,3.96,1700,0
2011-02-24,3.97,3.97,3.85,3.9,12596,0
2011-02-25,3.86,3.92,3.86,3.9,6200,0
2011-02-28,3.9,3.9,3.81,3.81,11493,0
2011-03-01,3.8,4.05,3.76,3.9,6218,0
2011-03-02,3.8,3.99,3.76,3.86,1799,0
2011-03-03,3.83,3.99,3.83,3.9,2500,0
2011-03-04,3.9,3.9,3.9,3.9,480,0
2011-03-07,3.8,3.88,3.71,3.71,8110,0
2011-03-09,3.75,3.75,3.45,3.51,9734,0
2011-03-10,3.6,3.66,3.56,3.66,1000,0
2011-03-11,3.6,3.6,3.6,3.6,20600,0
2011-03-14,3.61,3.61,3.6,3.6,1696,0
2011-03-15,3.51,3.65,3.51,3.59,5506,0
2011-03-16,3.52,3.52,3.5,3.5,16199,0
2011-03-18,3.53,3.55,3.5,3.52,2492,0
2011-03-21,3.53,3.56,3.5,3.53,17885,0
2011-03-22,3.54,3.62,3.53,3.62,1900,0
2011-03-23,3.66,3.66,3.66,3.66,250,0
2011-03-24,3.65,3.65,3.64,3.65,7500,0
2011-03-25,3.66,3.71,3.6,3.71,15100,0
2011-03-28,3.71,3.75,3.71,3.75,428,0
2011-03-29,3.66,3.66,3.66,3.66,6295,0
2011-03-30,3.63,3.63,3.63,3.63,8816,0
2011-03-31,3.78,3.8,3.66,3.79,5988,0
2011-04-01,3.75,3.8,3.75,3.8,7925,0
2011-04-04,3.85,3.85,3.85,3.85,4564,0
2011-04-05,3.87,3.98,3.86,3.9,2927,0
2011-04-06,3.84,3.9,3.82,3.89,21932,0
2011-04-08,3.88,3.96,3.8,3.96,11050,0
2011-04-11,3.98,4,3.9,3.94,2800,0
2011-04-12,3.91,3.95,3.88,3.91,5800,0
2011-04-13,3.97,4,3.9,3.9,8397,0
2011-04-14,3.9,4,3.9,4,2475,0
2011-04-15,3.9,3.91,3.85,3.85,9812,0
2011-04-18,3.85,3.95,3.85,3.95,2546,0
2011-04-19,3.87,3.87,3.82,3.85,14757,0
2011-04-20,3.9,3.93,3.88,3.88,11863,0
2011-04-21,3.9,3.9,3.85,3.85,6083,0
2011-04-25,3.95,3.95,3.81,3.85,23966,0
2011-04-26,3.86,4,3.72,3.72,7713,0
2011-04-27,3.8,3.93,3.8,3.93,16718,0
2011-04-28,3.9,3.99,3.9,3.9,6480,0
2011-04-29,3.94,3.98,3.86,3.98,733,0
2011-05-02,3.9,4,3.9,3.96,3792,0
2011-05-03,4,4,3.85,4,17256,0
2011-05-04,3.99,4,3.85,3.91,14600,0
2011-05-05,3.8,3.96,3.76,3.89,7500,0
2011-05-06,3.85,3.99,3.85,3.85,9715,0
2011-05-09,3.98,4,3.8,3.85,8900,0
2011-05-10,3.85,3.85,3.84,3.85,1298,0
2011-05-11,3.81,3.85,3.81,3.85,1633,0
2011-05-12,3.84,3.84,3.55,3.57,6248,0
2011-05-13,3.53,3.6,3.53,3.6,1183,0
2011-05-16,3.66,3.66,3.56,3.62,3913,0
2011-05-17,3.56,3.62,3.47,3.51,5962,0
2011-05-18,3.56,3.57,3.27,3.37,6500,0
2011-05-19,3.38,3.46,3.38,3.46,7770,0
2011-05-20,3.45,3.45,3.42,3.45,4700,0
2011-05-23,3.45,3.45,3.45,3.45,2933,0
2011-05-24,3.45,3.51,3.45,3.49,2270,0
2011-05-25,3.49,3.58,3.49,3.5,8200,0
2011-05-26,3.46,3.54,3.46,3.46,1185,0
2011-05-27,3.51,3.51,3.37,3.37,4600,0
2011-05-31,3.45,3.45,3.35,3.35,12935,0
2011-06-01,3.39,3.81,3.39,3.75,17776,0
2011-06-02,3.78,3.78,3.69,3.69,300,0
2011-06-03,3.73,3.73,3.45,3.52,2690,0
2011-06-06,3.49,3.49,3.34,3.34,17182,0
2011-06-07,3.33,3.44,3.33,3.44,1966,0
2011-06-08,3.33,3.38,3.24,3.27,12892,0
2011-06-09,3.27,3.33,3.27,3.33,1816,0
2011-06-10,3.35,3.37,3.27,3.3,8698,0
2011-06-13,3.3,3.3,3.17,3.2,16150,0
2011-06-14,3.19,3.3,3.17,3.17,4000,0
2011-06-15,3.18,3.18,3.03,3.03,16500,0
2011-06-16,3.01,3.25,3.01,3.2,400,0
2011-06-17,3.04,3.2,2.96,3.14,6025,0
2011-06-20,3,3.01,2.97,2.97,12137,0
2011-06-21,2.95,2.95,2.79,2.8,17511,0
2011-06-22,2.81,2.81,2.45,2.54,59244,0
2011-06-23,2.57,2.57,2.47,2.47,12968,0
2011-06-24,2.48,3.27,2.46,3.2,24008,0
2011-06-27,2.85,2.85,2.66,2.67,12069,0
2011-06-28,2.79,2.79,2.66,2.7,3300,0
2011-06-29,2.68,2.68,2.5,2.5,22897,0
2011-06-30,2.53,2.58,2.5,2.53,4632,0
2011-07-01,2.57,2.9,2.57,2.74,5804,0
2011-07-05,2.79,2.79,2.78,2.79,600,0
2011-07-07,2.75,2.8,2.63,2.8,7329,0
2011-07-08,2.78,2.87,2.7,2.71,4355,0
2011-07-11,2.71,2.71,2.55,2.6,3400,0
2011-07-12,2.58,2.6,2.54,2.6,2533,0
2011-07-13,2.58,2.58,2.46,2.46,9121,0
2011-07-14,2.48,2.5,2.48,2.5,1000,0
2011-07-15,2.51,2.71,2.48,2.53,21896,0
2011-07-18,2.48,2.51,2.48,2.5,1800,0
2011-07-19,2.5,2.54,2.5,2.5,2553,0
2011-07-20,2.45,2.55,2.4,2.53,2780,0
2011-07-21,2.43,2.43,2.43,2.43,100,0
2011-07-22,2.46,2.46,2.38,2.38,1200,0
2011-07-25,2.4,2.5,2.4,2.5,300,0
2011-07-26,2.45,2.45,2.4,2.41,2410,0
2011-07-27,2.42,2.46,2.42,2.42,300,0
2011-07-28,2.44,2.45,2.44,2.45,1500,0
2011-07-29,2.48,2.48,2.45,2.45,200,0
2011-08-01,2.46,2.46,2.46,2.46,183,0
2011-08-02,2.49,2.5,2.49,2.49,700,0
2011-08-03,2.45,2.46,2.45,2.46,1383,0
2011-08-04,2.46,2.46,2.42,2.42,16433,0
2011-08-05,2.42,2.42,2.42,2.42,12996,0
2011-08-08,2.31,2.35,2.23,2.35,13650,0
2011-08-10,2.35,2.35,2.25,2.25,10540,0
2011-08-11,2.25,2.25,2.18,2.2,17948,0
2011-08-12,2.28,2.3,2.15,2.15,31098,0
2011-08-15,2.18,2.21,2.18,2.21,13000,0
2011-08-16,2.2,2.2,2.1,2.1,10855,0
2011-08-17,2.1,2.1,1.9,1.91,11900,0
2011-08-18,1.92,1.98,1.65,1.7,49419,0
2011-08-19,1.81,1.81,1.71,1.73,17401,0
2011-08-22,1.79,1.79,1.66,1.66,25014,0
2011-08-23,1.84,1.95,1.83,1.94,7892,0
2011-08-24,1.82,2.01,1.82,1.91,9753,0
2011-08-25,1.94,2.04,1.88,1.88,12959,0
2011-08-26,1.9,1.91,1.77,1.77,25700,0
2011-08-29,1.77,1.9,1.66,1.86,19400,0
2011-08-30,1.96,1.97,1.92,1.92,2800,0
2011-08-31,1.95,1.95,1.78,1.78,20042,0
2011-09-01,1.83,1.83,1.73,1.73,7500,0
2011-09-02,1.94,1.94,1.72,1.78,2282,0
2011-09-07,1.76,1.76,1.53,1.6,39864,0
2011-09-08,1.67,1.67,1.61,1.62,1670,0
2011-09-09,1.65,1.65,1.52,1.63,3291,0
2011-09-12,1.63,1.63,1.51,1.52,13338,0
2011-09-13,1.53,1.61,1.53,1.6,3924,0
2011-09-14,1.6,1.6,1.59,1.6,5800,0
2011-09-15,1.61,1.73,1.55,1.61,15963,0
2011-09-16,1.53,1.93,1.52,1.84,5403,0
2011-09-19,1.77,1.98,1.75,1.98,4964,0
2011-09-20,1.92,1.92,1.74,1.83,10310,0
2011-09-21,1.72,1.88,1.69,1.69,4800,0
2011-09-22,1.65,1.84,1.65,1.68,4083,0
2011-09-23,1.73,1.9,1.54,1.77,6266,0
2011-09-26,1.85,1.85,1.77,1.77,1138,0
2011-09-27,1.77,1.77,1.63,1.75,11998,0
2011-09-28,1.85,1.9,1.85,1.85,2732,0
2011-09-29,1.73,1.75,1.73,1.73,2266,0
2011-09-30,1.84,1.84,1.84,1.84,700,0
2011-10-03,1.71,1.75,1.66,1.68,12200,0
2011-10-04,1.65,1.67,1.57,1.57,20949,0
2011-10-05,1.54,1.8,1.54,1.77,2385,0
2011-10-06,1.68,1.8,1.68,1.8,4933,0
2011-10-07,1.74,1.74,1.58,1.68,9900,0
2011-10-10,1.7,1.7,1.58,1.58,3167,0
2011-10-11,1.7,1.72,1.62,1.62,17296,0
2011-10-12,1.64,1.79,1.64,1.73,1766,0
2011-10-13,1.69,1.7,1.69,1.7,5290,0
2011-10-14,1.65,1.72,1.65,1.7,11779,0
2011-10-17,1.64,1.64,1.6,1.63,12400,0
2011-10-18,1.6,1.6,1.51,1.52,20404,0
2011-10-19,1.54,1.57,1.54,1.54,1800,0
2011-10-20,1.5,1.57,1.5,1.57,1500,0
2011-10-21,1.55,1.71,1.5,1.71,2599,0
2011-10-24,1.55,1.64,1.55,1.6,5000,0
2011-10-25,1.6,1.6,1.5,1.52,14949,0
2011-10-26,1.52,1.52,1.4,1.44,5855,0
2011-10-27,1.42,1.49,1.32,1.35,41339,0
2011-10-28,1.37,1.45,1.37,1.42,12882,0
2011-10-31,1.41,1.43,1.37,1.37,3641,0
2011-11-01,1.36,1.39,1.35,1.36,15495,0
2011-11-02,1.37,1.48,1.35,1.38,2900,0
2011-11-03,1.4,1.54,1.39,1.5,28284,0
2011-11-04,1.55,1.55,1.39,1.42,16075,0
2011-11-07,1.51,1.51,1.15,1.18,72313,0
2011-11-08,1.24,1.28,1.15,1.15,74497,0
2011-11-09,1.17,1.23,1.16,1.18,12200,0
2011-11-10,1.26,1.41,1.24,1.27,21754,0
2011-11-11,1.36,1.41,1.36,1.38,1740,0
2011-11-14,1.38,1.38,1.25,1.26,13200,0
2011-11-15,1.24,1.35,1.22,1.26,13547,0
2011-11-16,1.3,1.39,1.3,1.39,7799,0
2011-11-17,1.4,1.59,1.4,1.53,48302,0
2011-11-18,1.5,1.72,1.5,1.72,44467,0
2011-11-21,1.72,1.8,1.57,1.75,156902,0
2011-11-22,1.76,1.88,1.76,1.81,78976,0
2011-11-23,1.83,1.87,1.8,1.83,26709,0
2011-11-25,1.8,1.8,1.8,1.8,5400,0
2011-11-28,1.78,1.78,1.71,1.77,3493,0
2011-11-29,1.77,1.98,1.77,1.84,6910,0
2011-11-30,1.87,1.9,1.86,1.86,2382,0
2011-12-01,1.95,1.95,1.78,1.79,1000,0
2011-12-02,1.88,1.94,1.86,1.86,600,0
2011-12-05,1.86,1.9,1.83,1.83,18758,0
2011-12-06,1.83,1.85,1.83,1.83,6700,0
2011-12-07,1.86,1.86,1.75,1.75,6620,0
2011-12-08,1.75,1.81,1.63,1.81,10905,0
2011-12-09,1.78,1.81,1.75,1.75,4774,0
2011-12-12,1.8,2.08,1.71,2.08,8354,0
2011-12-13,2.09,2.45,2,2.42,19843,0
2011-12-14,2.5,3.14,2.49,2.84,165419,0
2011-12-15,2.8,3.06,2.64,2.66,22868,0
2011-12-16,2.65,2.71,2.51,2.51,7325,0
2011-12-19,2.46,2.78,2.46,2.51,4774,0
2011-12-20,2.6,2.83,2.47,2.61,4800,0
2011-12-21,2.58,2.61,2.5,2.61,6350,0
2011-12-22,2.55,2.6,2.5,2.58,26107,0
2011-12-23,2.51,2.53,2.5,2.5,11955,0
2011-12-27,2.53,2.54,2.46,2.54,6061,0
2011-12-28,2.66,2.67,2.47,2.58,12450,0
2011-12-29,2.51,2.52,2.46,2.46,2167,0
2011-12-30,2.7,2.7,2.49,2.49,14871,0
2012-01-03,2.47,2.51,2.35,2.35,2933,0
2012-01-04,2.39,2.39,2.19,2.23,2765,0
2012-01-05,2.3,2.46,2.25,2.3,6466,0
2012-01-06,2.3,2.35,2.3,2.3,5066,0
2012-01-09,2.69,3.4,2.69,2.86,130077,0
2012-01-10,3,3.14,2.88,3.06,39508,0
2012-01-11,3.09,3.09,2.9,2.96,15369,0
2012-01-12,2.9,2.9,2.69,2.69,9678,0
2012-01-13,2.75,2.9,2.69,2.86,9702,0
2012-01-17,2.85,2.91,2.8,2.8,1866,0
2012-01-18,2.76,2.77,2.46,2.5,19900,0
2012-01-19,2.46,2.66,2.46,2.5,9112,0
2012-01-20,2.5,2.69,2.48,2.48,9214,0
2012-01-23,2.5,2.68,2.45,2.64,5586,0
2012-01-24,2.64,2.68,2.64,2.65,813,0
2012-01-25,2.65,3.04,2.61,3.04,29786,0
2012-01-26,2.86,2.98,2.86,2.91,5233,0
2012-01-27,2.9,3.26,2.9,2.9,23020,0
2012-01-30,2.97,2.97,2.72,2.8,10875,0
2012-01-31,2.76,3.1,2.7,2.9,5541,0
2012-02-01,2.99,3.09,2.9,2.95,16495,0
2012-02-02,2.95,3,2.95,3,5100,0
2012-02-03,2.91,3.05,2.91,3,23900,0
2012-02-06,3,3.05,2.98,3,18230,0
2012-02-07,3,3.07,3,3.02,8400,0
2012-02-08,3.03,3.08,2.95,2.98,10228,0
2012-02-09,2.97,2.98,2.92,2.92,5452,0
2012-02-10,2.91,3,2.91,2.91,4750,0
2012-02-13,2.91,2.96,2.71,2.96,46999,0
2012-02-14,2.8,2.96,2.8,2.96,8600,0
2012-02-15,2.9,2.92,2.85,2.85,1800,0
2012-02-16,2.86,3,2.86,3,776,0
2012-02-17,2.99,3,2.94,3,4458,0
2012-02-21,3,3,2.79,2.82,15198,0
2012-02-22,2.84,2.95,2.84,2.95,2159,0
2012-02-23,2.92,3,2.87,2.95,9464,0
2012-02-24,2.91,3,2.91,3,5019,0
2012-02-27,2.86,2.87,2.86,2.87,600,0
2012-02-28,2.87,3.02,2.87,3.01,21594,0
2012-02-29,3,3.02,2.95,2.95,25838,0
2012-03-01,2.92,3,2.92,2.92,5933,0
2012-03-02,2.95,2.95,2.95,2.95,8945,0
2012-03-05,3,3.1,3,3.08,65296,0
2012-03-06,3.12,3.13,2.96,3.05,5135,0
2012-03-07,3.04,3.16,3.04,3.15,7296,0
2012-03-08,3.15,3.17,3.15,3.17,1085,0
2012-03-09,3.15,3.18,3.14,3.18,2000,0
2012-03-12,3.18,3.18,3.07,3.07,5187,0
2012-03-13,3.01,3.01,2.86,2.86,15341,0
2012-03-14,2.83,2.9,2.7,2.8,8997,0
2012-03-15,2.8,3,2.8,2.83,6412,0
2012-03-19,2.83,3.03,2.82,2.95,9195,0
2012-03-21,3.04,3.12,2.93,2.93,3995,0
2012-03-22,3.03,3.03,2.92,2.95,10776,0
2012-03-26,2.94,2.94,2.91,2.92,8393,0
2012-03-27,2.92,2.95,2.88,2.9,7829,0
2012-03-28,2.9,2.9,2.84,2.89,6014,0
2012-03-29,2.87,2.89,2.87,2.89,2650,0
2012-03-30,2.8,2.82,2.8,2.8,7191,0
2012-04-02,2.8,2.92,2.8,2.92,79157,0
2012-04-03,2.88,3.14,2.88,3.14,9345,0
2012-04-04,3.11,3.11,2.85,2.87,1479,0
2012-04-05,2.96,2.96,2.86,2.91,930,0
2012-04-09,3.05,3.07,2.92,2.94,7083,0
2012-04-10,3,3,3,3,100,0
2012-04-11,3,3,2.99,2.99,7416,0
2012-04-12,2.95,2.95,2.95,2.95,702,0
2012-04-13,2.95,2.96,2.9,2.9,1985,0
2012-04-16,2.9,2.9,2.9,2.9,300,0
2012-04-17,2.91,2.96,2.9,2.96,2890,0
2012-04-18,2.94,2.94,2.9,2.9,2717,0
2012-04-19,2.85,2.86,2.85,2.85,1696,0
2012-04-20,2.81,2.85,2.8,2.83,2719,0
2012-04-23,2.83,2.87,2.83,2.85,4465,0
2012-04-24,2.83,2.83,2.8,2.8,2312,0
2012-04-25,2.8,2.85,2.8,2.8,10234,0
2012-04-26,2.4,2.54,2.35,2.37,184192,0
2012-04-27,2.4,2.4,2.36,2.4,68667,0
2012-04-30,2.4,2.4,2.32,2.38,55630,0
2012-05-01,2.32,2.38,2.32,2.33,35966,0
2012-05-02,2.32,2.38,2.28,2.38,54700,0
2012-05-03,2.38,2.38,2.33,2.37,9107,0
2012-05-04,2.38,2.38,2.26,2.34,68887,0
2012-05-07,2.37,2.38,2.29,2.29,17300,0
2012-05-08,2.36,2.37,2.2,2.33,69301,0
2012-05-09,2.3,2.35,2.28,2.29,8966,0
2012-05-10,2.29,2.31,2.11,2.18,33758,0
2012-05-11,2.15,2.15,2.01,2.09,31966,0
2012-05-14,2.09,2.12,2.02,2.09,11883,0
2012-05-15,2.01,2.26,1.98,1.98,37520,0
2012-05-16,2.11,2.12,1.89,2.11,169380,0
2012-05-17,2.17,2.17,2.08,2.13,27324,0
2012-05-18,2.19,2.2,2.05,2.05,23640,0
2012-05-21,2.11,2.17,2.09,2.14,31676,0
2012-05-22,2.13,2.13,2.1,2.12,4500,0
2012-05-23,2.1,2.13,2,2.1,73210,0
2012-05-24,2.12,2.13,2.1,2.13,16766,0
2012-05-25,2.12,2.14,2.05,2.07,25333,0
2012-05-29,2.12,2.13,2.03,2.08,36804,0
2012-05-30,2.08,2.12,2.04,2.04,1492,0
2012-05-31,2.08,2.1,2.02,2.1,15246,0
2012-06-01,2.1,2.1,2.05,2.05,4484,0
2012-06-04,2.07,2.13,2.07,2.13,4981,0
2012-06-05,2.12,2.15,1.99,2,17141,0
2012-06-06,1.97,2,1.97,2,700,0
2012-06-07,2.02,2.02,1.91,1.95,18092,0
2012-06-08,1.95,2.05,1.83,1.85,13761,0
2012-06-11,1.85,2,1.8,1.8,11650,0
2012-06-12,1.82,1.84,1.82,1.84,200,0
2012-06-13,1.92,2.04,1.9,2.01,65814,0
2012-06-14,1.98,1.98,1.94,1.94,700,0
2012-06-15,2,2,1.92,1.92,6013,0
2012-06-18,1.92,2.14,1.92,2.09,3000,0
2012-06-19,2.08,2.08,2.08,2.08,300,0
2012-06-20,2.02,2.08,1.94,2.08,1117,0
2012-06-21,2.04,2.05,1.93,1.93,6433,0
2012-06-22,1.95,1.95,1.93,1.95,16644,0
2012-06-25,1.87,1.95,1.87,1.95,1300,0
2012-06-26,1.89,1.94,1.88,1.94,5500,0
2012-06-27,1.94,1.95,1.88,1.88,4300,0
2012-06-28,1.9,1.92,1.8,1.92,10348,0
2012-06-29,1.94,2.07,1.92,2.04,13420,0
2012-07-02,2.04,2.04,1.92,1.95,1900,0
2012-07-03,1.93,1.93,1.93,1.93,500,0
2012-07-05,1.92,1.93,1.92,1.93,4072,0
2012-07-09,1.96,2.38,1.96,2.25,31034,0
2012-07-10,2.3,2.38,2.16,2.16,57187,0
2012-07-11,2.15,2.2,2.15,2.17,12351,0
2012-07-13,2.16,2.29,2.16,2.2723,9472,0
2012-07-16,2.31,2.31,2.25,2.25,1400,0
2012-07-17,2.0901,2.2432,2.0901,2.2432,8600,0
2012-07-19,2.16,2.16,2.15,2.15,858,0
2012-07-20,2.24,2.24,2.2,2.2,1100,0
2012-07-23,2.16,2.16,2.08,2.14,7892,0
2012-07-24,2.1,2.14,1.99,2.0501,32826,0
2012-07-25,2.05,2.05,2.05,2.05,200,0
2012-07-26,2.05,2.05,1.95,1.95,26079,0
2012-07-27,2.03,2.04,1.95,2.01,2641,0
2012-07-30,2.02,2.02,1.98,2,1200,0
2012-07-31,2.0001,2.0001,2,2,600,0
2012-08-01,1.99,2.03,1.98,2.03,2900,0
2012-08-02,1.94,1.98,1.93,1.98,7200,0
2012-08-03,1.9,1.97,1.9,1.92,14500,0
2012-08-06,1.9412,1.9412,1.9412,1.9412,316,0
2012-08-07,1.92,1.92,1.9,1.9,1978,0
2012-08-08,1.9,1.9,1.82,1.82,1401,0
2012-08-09,1.88,1.9,1.88,1.9,2261,0
2012-08-10,1.87,1.88,1.86,1.88,19100,0
2012-08-13,1.8632,1.8632,1.85,1.85,1000,0
2012-08-14,1.87,1.925,1.83,1.86,11787,0
2012-08-15,1.8,1.88,1.8,1.85,31221,0
2012-08-16,1.85,2,1.85,2,26894,0
2012-08-17,2.01,2.01,1.97,2.01,67827,0
2012-08-20,2.01,2.01,1.99,2,2200,0
2012-08-21,2.03,2.0501,2.03,2.03,2906,0
2012-08-22,2.07,2.09,2.01,2.01,2100,0
2012-08-23,2,2.09,1.9,2.03,4169,0
2012-08-24,2.08,2.09,2.05,2.06,5586,0
2012-08-27,2.05,2.05,2,2,6024,0
2012-08-28,2.01,2.05,2,2.05,9100,0
2012-08-29,2.03,2.05,2.0299,2.03,10594,0
2012-08-30,1.92,2.04,1.85,1.8701,152396,0
2012-08-31,1.87,1.88,1.8,1.82,54754,0
2012-09-04,1.8,1.85,1.75,1.77,68252,0
2012-09-05,1.84,1.86,1.82,1.82,24496,0
2012-09-06,1.83,1.87,1.81,1.84,14663,0
2012-09-07,1.98,2,1.81,1.89,28176,0
2012-09-10,1.85,1.8508,1.85,1.85,5891,0
2012-09-11,1.85,1.85,1.61,1.7,134229,0
2012-09-12,1.7,1.77,1.69,1.7,27017,0
2012-09-13,1.71,1.72,1.67,1.7,110800,0
2012-09-14,1.8799,1.8799,1.68,1.69,139356,0
2012-09-17,1.7,1.73,1.65,1.69,61800,0
2012-09-18,1.7,1.839,1.67,1.839,164667,0
2012-09-19,1.87,1.92,1.79,1.83,25488,0
2012-09-20,1.94,1.97,1.79,1.89,54742,0
2012-09-21,1.89,1.89,1.771,1.89,44002,0
2012-09-24,1.93,1.93,1.77,1.92,45431,0
2012-09-25,1.8,1.82,1.71,1.74,17803,0
2012-09-26,1.79,1.79,1.69,1.7,6657,0
2012-09-27,1.7,1.7499,1.7,1.71,8892,0
2012-09-28,1.64,1.75,1.64,1.74,9480,0
2012-10-01,1.75,1.75,1.72,1.73,9200,0
2012-10-02,1.7001,1.7001,1.7,1.7,2080,0
2012-10-03,1.75,1.75,1.73,1.73,7070,0
2012-10-04,1.7001,1.7001,1.7,1.7,1000,0
2012-10-05,1.69,1.92,1.67,1.919,546629,0
2012-10-08,1.95,2,1.85,1.94,85437,0
2012-10-09,1.94,1.95,1.74,1.82,40025,0
2012-10-10,1.8,1.84,1.75,1.75,13975,0
2012-10-11,1.73,1.84,1.68,1.68,44244,0
2012-10-12,1.82,1.82,1.6913,1.7548,9339,0
2012-10-15,1.72,1.82,1.72,1.75,30796,0
2012-10-16,1.71,1.72,1.69,1.72,10376,0
2012-10-17,1.71,1.71,1.651,1.67,26786,0
2012-10-18,1.8,1.87,1.6701,1.7792,12585,0
2012-10-19,1.82,1.82,1.67,1.67,14714,0
2012-10-22,1.68,1.7288,1.65,1.67,3298,0
2012-10-23,1.66,1.66,1.57,1.6,10440,0
2012-10-24,1.66,1.66,1.66,1.66,100,0
2012-10-25,1.63,1.63,1.6,1.6,619,0
2012-10-26,1.64,1.64,1.57,1.58,18618,0
2012-10-31,1.62,1.62,1.62,1.62,100,0
2012-11-01,1.61,1.61,1.56,1.57,9293,0
2012-11-02,1.74,1.74,1.58,1.72,4720,0
2012-11-05,1.74,1.74,1.61,1.61,706,0
2012-11-06,1.69,1.7,1.6501,1.6501,1500,0
2012-11-07,1.61,1.69,1.59,1.6895,3519,0
2012-11-08,1.61,1.65,1.59,1.65,4694,0
2012-11-09,1.66,1.7001,1.66,1.7,1430,0
2012-11-12,1.77,1.77,1.59,1.59,14422,0
2012-11-13,1.68,1.69,1.65,1.68,2755,0
2012-11-14,1.71,1.8,1.6,1.69,10726,0
2012-11-15,1.59,1.66,1.59,1.63,19358,0
2012-11-16,1.55,1.69,1.55,1.69,13800,0
2012-11-19,1.71,1.71,1.6,1.7,11400,0
2012-11-20,1.62,1.7,1.6,1.7,9300,0
2012-11-21,1.7,1.7,1.7,1.7,1108,0
2012-11-23,1.63,1.64,1.57,1.64,5600,0
2012-11-26,1.65,1.72,1.61,1.63,27832,0
2012-11-27,1.68,1.75,1.66,1.7,35600,0
2012-11-28,1.74,1.77,1.61,1.65,19300,0
2012-11-29,1.67,1.75,1.66,1.7,11600,0
2012-11-30,1.66,1.7,1.66,1.66,10539,0
2012-12-03,1.77,1.811,1.7,1.74,21203,0
2012-12-04,1.74,1.7699,1.71,1.71,21908,0
2012-12-05,1.75,1.81,1.74,1.74,25600,0
2012-12-06,1.86,1.89,1.66,1.76,40461,0
2012-12-07,1.76,1.88,1.76,1.84,19456,0
2012-12-10,1.86,1.95,1.86,1.93,28594,0
2012-12-11,1.85,1.9899,1.85,1.932,29388,0
2012-12-12,1.91,1.9101,1.8701,1.8701,8588,0
2012-12-13,1.9199,1.9199,1.78,1.9,9850,0
2012-12-17,1.9,1.92,1.8101,1.85,10627,0
2012-12-18,1.82,1.85,1.82,1.85,11082,0
2012-12-19,1.85,1.86,1.77,1.86,9089,0
2012-12-20,1.78,1.86,1.78,1.78,48937,0
2012-12-21,1.78,1.82,1.77,1.77,4642,0
2012-12-24,1.7814,1.7814,1.7814,1.7814,1366,0
2012-12-26,1.8,1.85,1.8,1.84,3601,0
2012-12-27,1.88,1.91,1.78,1.82,10600,0
2012-12-28,1.82,1.9,1.8,1.82,38816,0
2012-12-31,1.75,1.98,1.75,1.98,71388,0
2013-01-02,1.98,1.98,1.85,1.93,6200,0
2013-01-03,1.81,1.8599,1.74,1.8,22778,0
2013-01-04,1.85,1.95,1.84,1.91,5442,0
2013-01-07,1.86,1.86,1.8201,1.8201,5213,0
2013-01-08,1.82,1.8399,1.8,1.8399,8886,0
2013-01-09,1.8,1.86,1.8,1.86,200,0
2013-01-10,1.9,1.9,1.82,1.82,6600,0
2013-01-11,1.82,1.86,1.82,1.85,49007,0
2013-01-14,1.8668,1.8668,1.86,1.86,360,0
2013-01-15,1.8914,1.9171,1.877,1.9171,2270,0
2013-01-16,1.89,1.89,1.85,1.88,61215,0
2013-01-17,1.92,1.92,1.9,1.92,10089,0
2013-01-18,1.92,1.9201,1.88,1.886,9925,0
2013-01-22,1.9499,1.9499,1.86,1.8801,2100,0
2013-01-23,1.93,1.97,1.93,1.94,92488,0
2013-01-24,1.95,1.96,1.95,1.95,108641,0
2013-01-25,1.95,2.0001,1.95,2.0001,43574,0
2013-01-28,2,2,1.95,1.99,17072,0
2013-01-29,2,2.18,1.95,1.95,43227,0
2013-01-30,1.96,1.98,1.95,1.96,3705,0
2013-01-31,1.98,2.05,1.98,2.04,12993,0
2013-02-01,2.12,2.1201,1.93,1.9498,20773,0
2013-02-04,1.9499,1.995,1.93,1.93,22312,0
2013-02-05,1.8801,2.05,1.8801,2,7209,0
2013-02-06,2,2.05,1.99,2.05,16275,0
2013-02-07,2.05,2.24,2.05,2.24,48981,0
2013-02-08,2.2,2.3,2.1795,2.21,51456,0
2013-02-11,2.26,2.26,2.21,2.25,10423,0
2013-02-12,2.26,2.26,2.2,2.2,22139,0
2013-02-13,2.18,2.18,2.18,2.18,183,0
2013-02-14,2.1999,2.201,2.18,2.18,17800,0
2013-02-15,2.15,2.16,2.05,2.12,149569,0
2013-02-19,2.12,2.12,2.0365,2.1172,12914,0
2013-02-21,2,2.0884,1.98,2.0884,4590,0
2013-02-22,2.01,2.05,2.01,2.01,3811,0
2013-02-25,2,2,1.946,1.946,7425,0
2013-02-26,1.96,2,1.96,2,9000,0
2013-02-27,1.99,2,1.97,1.97,21544,0
2013-03-01,1.94,1.95,1.93,1.95,3253,0
2013-03-04,2,2.01,1.99,2,42634,0
2013-03-05,2,2.07,2,2.04,11188,0
2013-03-06,1.97,2,1.97,2,632,0
2013-03-07,1.9201,1.975,1.9,1.975,24559,0
2013-03-08,2,2.03,2,2.03,2000,0
2013-03-11,2.04,2.05,2.04,2.05,1903,0
2013-03-12,2.1,2.1001,2.06,2.06,7784,0
2013-03-13,2.1,2.1,1.93,2,2200,0
2013-03-14,2.01,2.14,1.96,2,119349,0
2013-03-15,1.96,1.99,1.95,1.99,118765,0
2013-03-18,2.09,2.09,1.91,2.08,19198,0
2013-03-19,2.14,2.35,2.09,2.19,45652,0
2013-03-20,2.2,2.2,2.19,2.19,625,0
2013-03-21,2.17,2.2,2.15,2.2,4207,0
2013-03-22,2.19,2.19,2.19,2.19,247,0
2013-03-25,2.18,2.1899,2.04,2.12,10553,0
2013-03-26,2.1,2.1,2.1,2.1,100,0
2013-03-27,2.03,2.13,2,2.13,2300,0
2013-03-28,2.07,2.15,2.07,2.15,1200,0
2013-04-01,2.08,2.15,2.08,2.1,2500,0
2013-04-02,1.97,2.1299,1.97,2.1299,4749,0
2013-04-03,2.05,2.13,2.04,2.085,6283,0
2013-04-05,2.12,2.12,2.035,2.11,20174,0
2013-04-08,2.1,2.1,2.07,2.09,8240,0
2013-04-09,2.05,2.17,1.9601,2.11,12474,0
2013-04-10,2.15,2.31,2.02,2.2,19868,0
2013-04-11,2.2,2.2,2.13,2.13,13842,0
2013-04-12,2.18,2.18,2.115,2.13,19300,0
2013-04-15,2.18,2.2,2.1,2.2,22251,0
2013-04-16,2.2,2.35,2.2,2.2328,56100,0
2013-04-17,2.2,2.3,2.158,2.29,22091,0
2013-04-18,2.24,2.24,2.24,2.24,100,0
2013-04-19,2.1569,2.35,2.1569,2.35,7330,0
2013-04-22,2.4,2.45,2.19,2.24,13329,0
2013-04-23,2.25,2.25,2.16,2.16,323,0
2013-04-25,2.16,2.16,2.15,2.158,3460,0
2013-04-26,2.16,2.19,2.1599,2.16,3000,0
2013-04-29,2.11,2.11,2.11,2.11,567,0
2013-04-30,2.05,2.15,2.02,2.075,11435,0
2013-05-01,2.1,2.48,2.04,2.21,53745,0
2013-05-02,2.28,2.28,2.16,2.189,4700,0
2013-05-03,1.8,1.84,1.54,1.79,313663,0
2013-05-06,1.83,1.83,1.73,1.74,33667,0
2013-05-07,1.74,1.78,1.6,1.78,30211,0
2013-05-08,1.77,1.82,1.65,1.68,50808,0
2013-05-09,1.81,1.81,1.66,1.75,27051,0
2013-05-10,1.66,1.8,1.63,1.75,41817,0
2013-05-13,1.71,1.75,1.66,1.73,27185,0
2013-05-14,1.68,1.742,1.64,1.6448,23298,0
2013-05-15,1.65,1.7,1.63,1.66,49377,0
2013-05-16,1.6499,1.7,1.6499,1.67,26229,0
2013-05-17,1.7,1.7,1.67,1.68,54307,0
2013-05-20,1.649,1.69,1.649,1.69,9022,0
2013-05-21,1.64,1.67,1.62,1.65,15428,0
2013-05-22,1.6699,1.709,1.6699,1.69,39758,0
2013-05-23,1.63,1.65,1.57,1.62,138749,0
2013-05-24,1.63,1.63,1.5801,1.616,9500,0
2013-05-28,1.6,1.64,1.58,1.61,4929,0
2013-05-29,1.62,1.65,1.58,1.62,86879,0
2013-05-30,1.63,1.67,1.6,1.66,15100,0
2013-05-31,1.65,1.69,1.6,1.69,24129,0
2013-06-03,1.621,1.652,1.619,1.62,32665,0
2013-06-04,1.6001,1.63,1.6001,1.63,14615,0
2013-06-05,1.642,1.642,1.63,1.6312,1400,0
2013-06-06,1.6499,1.651,1.63,1.65,33300,0
2013-06-07,1.65,1.65,1.63,1.65,81250,0
2013-06-10,1.65,1.65,1.581,1.64,79940,0
2013-06-11,1.62,1.62,1.56,1.58,37012,0
2013-06-12,1.6099,1.62,1.596,1.61,23400,0
2013-06-13,1.58,1.62,1.5601,1.59,31824,0
2013-06-14,1.61,1.64,1.59,1.6301,13396,0
2013-06-17,1.58,1.6199,1.58,1.6199,639,0
2013-06-18,1.58,1.67,1.58,1.65,22632,0
2013-06-19,1.67,1.67,1.58,1.63,26480,0
2013-06-20,1.6201,1.66,1.6201,1.66,1100,0
2013-06-21,1.6,1.67,1.6,1.65,5446,0
2013-06-24,1.61,1.64,1.56,1.61,8554,0
2013-06-25,1.63,1.67,1.6,1.61,18525,0
2013-06-26,1.6599,1.71,1.6599,1.6701,49012,0
2013-06-27,1.63,1.67,1.63,1.65,11647,0
2013-06-28,1.64,1.65,1.58,1.58,75040,0
2013-07-01,1.65,1.65,1.65,1.65,100,0
2013-07-02,1.6,1.65,1.6,1.61,14500,0
2013-07-05,1.5601,1.7,1.5601,1.67,5199,0
2013-07-08,1.6192,1.6192,1.6192,1.6192,116,0
2013-07-09,1.6,1.65,1.57,1.6,9247,0
2013-07-10,1.65,1.6699,1.6159,1.6699,4515,0
2013-07-11,1.67,1.68,1.63,1.63,10601,0
2013-07-12,1.61,1.61,1.58,1.59,3009,0
2013-07-15,1.64,1.7,1.5701,1.7,36846,0
2013-07-16,1.65,1.652,1.61,1.65,15094,0
2013-07-18,1.6401,1.69,1.6401,1.67,5236,0
2013-07-19,1.6501,1.654,1.65,1.65,5000,0
2013-07-22,1.6518,1.6518,1.6,1.6001,11581,0
2013-07-23,1.6,1.64,1.6,1.64,6008,0
2013-07-24,1.62,1.63,1.59,1.6,9592,0
2013-07-25,1.56,1.59,1.56,1.57,10446,0
2013-07-26,1.55,1.59,1.55,1.59,7500,0
2013-07-29,1.5501,1.5501,1.55,1.55,5700,0
2013-07-30,1.58,1.6,1.52,1.55,56173,0
2013-07-31,1.57,1.5918,1.5,1.5401,14104,0
2013-08-01,1.55,1.555,1.5,1.54,8830,0
2013-08-02,1.5296,1.546,1.5296,1.546,300,0
2013-08-05,1.55,1.56,1.51,1.5277,11633,0
2013-08-06,1.53,1.55,1.51,1.5499,9582,0
2013-08-07,1.55,1.7699,1.54,1.63,91517,0
2013-08-08,1.65,1.7346,1.56,1.6036,103098,0
2013-08-09,1.65,1.69,1.58,1.59,67434,0
2013-08-12,1.679,1.679,1.47,1.5,51898,0
2013-08-13,1.527,1.5416,1.4603,1.5416,12800,0
2013-08-14,1.54,1.541,1.52,1.5401,5900,0
2013-08-15,1.55,1.55,1.54,1.54,2200,0
2013-08-16,1.5,1.54,1.43,1.52,15075,0
2013-08-19,1.5,1.5,1.45,1.49,6114,0
2013-08-20,1.4899,1.5599,1.4899,1.55,20000,0
2013-08-21,1.54,1.56,1.48,1.55,13700,0
2013-08-22,1.49,1.56,1.489,1.56,5505,0
2013-08-23,1.569,1.569,1.54,1.54,3400,0
2013-08-26,1.55,1.739,1.46,1.5399,52353,0
2013-08-27,1.54,1.583,1.54,1.57,2317,0
2013-08-28,1.59,1.605,1.57,1.6,45510,0
2013-08-29,1.604,1.63,1.531,1.61,28116,0
2013-08-30,1.55,1.55,1.41,1.5,176103,0
2013-09-03,1.48,1.48,1.45,1.48,12172,0
2013-09-04,1.45,1.48,1.41,1.47,28016,0
2013-09-05,1.45,1.47,1.43,1.43,50401,0
2013-09-06,1.46,1.46,1.41,1.42,51028,0
2013-09-09,1.46,1.46,1.411,1.43,38522,0
2013-09-10,1.43,1.43,1.4,1.42,22032,0
2013-09-11,1.4,1.4,1.38,1.3974,71833,0
2013-09-12,1.4,1.4,1.3972,1.4,5521,0
2013-09-13,1.3908,1.4,1.3901,1.4,3214,0
2013-09-16,1.4,1.4,1.39,1.3999,13339,0
2013-09-17,1.37,1.4,1.37,1.4,1000,0
2013-09-18,1.38,1.3958,1.37,1.3785,4414,0
2013-09-19,1.3701,1.46,1.3701,1.4399,385796,0
2013-09-20,1.44,1.54,1.43,1.51,392600,0
2013-09-23,1.6,1.68,1.54,1.55,329938,0
2013-09-24,1.56,1.58,1.43,1.4914,113616,0
2013-09-25,1.48,1.5,1.41,1.44,299000,0
2013-09-26,1.44,1.44,1.37,1.41,95096,0
2013-09-27,1.42,1.43,1.4,1.42,22600,0
2013-09-30,1.4,1.45,1.39,1.4,52000,0
2013-10-01,1.39,1.43,1.38,1.43,32500,0
2013-10-02,1.44,1.46,1.4001,1.46,74371,0
2013-10-03,1.42,1.44,1.39,1.4,52832,0
2013-10-04,1.4,1.43,1.4,1.42,38801,0
2013-10-07,1.44,1.44,1.37,1.4,43163,0
2013-10-08,1.38,1.42,1.38,1.41,11900,0
2013-10-09,1.38,1.44,1.35,1.42,5500,0
2013-10-10,1.4,1.44,1.39,1.41,19300,0
2013-10-11,1.4,1.44,1.4,1.43,23900,0
2013-10-14,1.43,1.45,1.4,1.43,28200,0
2013-10-15,1.41,1.43,1.4,1.41,15000,0
2013-10-16,1.43,1.43,1.39,1.41,22000,0
2013-10-17,1.42,1.47,1.42,1.43,30300,0
2013-10-18,1.45,1.45,1.39,1.42,39900,0
2013-10-21,1.43,1.43,1.4,1.41,14000,0
2013-10-22,1.41,1.46,1.4,1.42,28894,0
2013-10-23,1.41,1.44,1.35,1.38,57900,0
2013-10-24,1.4,1.42,1.31,1.42,45037,0
2013-10-25,1.42,1.43,1.4,1.42,6200,0
2013-10-28,1.39,1.45,1.39,1.41,13400,0
2013-10-29,1.43,1.44,1.4,1.4,10500,0
2013-10-30,1.4,1.4,1.35,1.37,30800,0
2013-10-31,1.35,1.36,1.3201,1.3299,82472,0
2013-11-01,1.41,1.45,1.37,1.41,94400,0
2013-11-04,1.41,1.47,1.37,1.38,70000,0
2013-11-05,1.41,1.44,1.4,1.42,39800,0
2013-11-06,1.4399,1.52,1.4399,1.44,21933,0
2013-11-07,1.49,1.49,1.441,1.45,19461,0
2013-11-08,1.49,1.53,1.44,1.44,28200,0
2013-11-11,1.5,1.51,1.48,1.5,36800,0
2013-11-12,1.48,1.5,1.43,1.45,31700,0
2013-11-13,1.47,1.53,1.47,1.5,13800,0
2013-11-14,1.48,1.48,1.46,1.46,4401,0
2013-11-15,1.48,1.49,1.46,1.49,6300,0
2013-11-18,1.5,1.52,1.46,1.48,30800,0
2013-11-19,1.48,1.52,1.46,1.51,27000,0
2013-11-20,1.5,1.5,1.431,1.46,81252,0
2013-11-21,1.45,1.46,1.43,1.46,10100,0
2013-11-22,1.44,1.48,1.44,1.45,18800,0
2013-11-25,1.47,1.48,1.43,1.48,80200,0
2013-11-26,1.51,1.52,1.43,1.52,50900,0
2013-11-27,1.54,2,1.54,1.93,365700,0
2013-11-29,1.99,2.1,1.76,1.77,187352,0
2013-12-02,1.94,1.98,1.75,1.8,102500,0
2013-12-03,1.83,1.83,1.65,1.77,117300,0
2013-12-04,1.72,1.82,1.69,1.73,16700,0
2013-12-05,1.76,1.78,1.72,1.72,8600,0
2013-12-06,1.72,1.75,1.72,1.72,10400,0
2013-12-09,1.72,1.75,1.7,1.72,27300,0
2013-12-10,1.7,1.75,1.7,1.74,10500,0
2013-12-11,1.72,1.72,1.7,1.7199,6924,0
2013-12-12,1.72,1.72,1.69,1.69,38800,0
2013-12-13,1.7,1.7,1.65,1.66,27800,0
2013-12-16,1.69,1.7,1.65,1.68,23700,0
2013-12-17,1.62,1.69,1.61,1.66,3900,0
2013-12-18,1.73,1.7399,1.68,1.68,9086,0
2013-12-19,1.72,1.72,1.65,1.67,8700,0
2013-12-20,1.7,1.7,1.63,1.63,20600,0
2013-12-23,1.63,1.64,1.61,1.61,21800,0
2013-12-24,1.61,1.63,1.61,1.61,9582,0
2013-12-26,1.61,1.67,1.56,1.56,23000,0
2013-12-27,1.57,1.64,1.57,1.5999,18619,0
2013-12-30,1.57,1.6,1.53,1.56,64989,0
2013-12-31,1.53,1.59,1.53,1.56,16500,0
2014-01-02,1.5501,1.59,1.55,1.579,4837,0
2014-01-03,1.55,1.58,1.53,1.55,43436,0
2014-01-06,1.62,1.65,1.56,1.6,10800,0
2014-01-07,1.63,1.67,1.6,1.6,32000,0
2014-01-08,1.6,1.7,1.6,1.67,23800,0
2014-01-09,1.67,1.68,1.65,1.68,24100,0
2014-01-10,1.72,1.73,1.64,1.73,33300,0
2014-01-13,1.69,1.85,1.69,1.78,63500,0
2014-01-14,1.76,2.5,1.76,2.3,1445714,0
2014-01-15,2.23,3.03,2.11,2.74,2543469,0
2014-01-16,2.64,2.75,2.37,2.54,444100,0
2014-01-17,2.5,2.51,2.42,2.5,151300,0
2014-01-21,2.56,2.89,2.5,2.84,395600,0
2014-01-22,2.73,2.79,2.7001,2.75,116290,0
2014-01-23,2.7,2.72,2.65,2.67,62336,0
2014-01-24,2.68,2.68,2.28,2.31,173500,0
2014-01-27,2.28,2.29,2.04,2.08,151101,0
2014-01-28,2.12,2.65,1.98,2.57,1045600,0
2014-01-29,2.47,2.79,2.4,2.55,595200,0
2014-01-30,2.63,2.97,2.6,2.82,779800,0
2014-01-31,2.6,2.6,2.33,2.5,585900,0
2014-02-03,2.54,2.72,2.3301,2.39,232764,0
2014-02-04,2.39,2.5899,2.2,2.46,146385,0
2014-02-05,2.44,2.58,2.35,2.52,75221,0
2014-02-06,2.47,2.64,2.391,2.41,109603,0
2014-02-07,2.45,2.63,2.4,2.55,143527,0
2014-02-10,2.59,2.5999,2.43,2.5,73917,0
2014-02-11,2.55,2.6,2.4404,2.51,76262,0
2014-02-12,2.511,2.511,2.4,2.46,74117,0
2014-02-13,2.43,2.45,2.22,2.22,129631,0
2014-02-14,2.28,2.32,2.08,2.15,199817,0
2014-02-18,2.22,2.31,2.06,2.08,165717,0
2014-02-19,2.07,2.2,2.07,2.11,63793,0
2014-02-20,2.16,2.2,2.05,2.19,55728,0
2014-02-21,2.15,2.19,2.12,2.16,54283,0
2014-02-24,2.11,2.44,2.11,2.34,275486,0
2014-02-25,2.84,3.31,2.62,2.73,3322117,0
2014-02-26,2.75,2.84,2.48,2.66,442632,0
2014-02-27,2.6801,2.79,2.49,2.5699,250907,0
2014-02-28,2.6,2.659,2.5,2.56,74102,0
2014-03-03,2.48,2.75,2.48,2.58,97607,0
2014-03-04,2.6,2.74,2.6,2.6,114201,0
2014-03-05,2.66,2.66,2.52,2.56,79317,0
2014-03-06,2.53,2.56,2.34,2.36,200697,0
2014-03-07,2.4,2.54,2.31,2.4,103784,0
2014-03-10,2.36,2.74,2.35,2.55,137068,0
2014-03-11,2.51,2.59,2.37,2.3776,84752,0
2014-03-12,2.37,2.4099,2.21,2.3,248102,0
2014-03-13,2.27,2.28,2.1,2.17,266897,0
2014-03-14,2.14,2.22,2.09,2.15,65466,0
2014-03-17,2.18,2.2799,2.18,2.24,45667,0
2014-03-18,2.28,2.29,2.17,2.18,68968,0
2014-03-19,2.1899,2.239,2.08,2.1,188592,0
2014-03-20,2.1699,2.199,2.01,2.03,274667,0
2014-03-21,2.08,2.14,2.05,2.13,97033,0
2014-03-24,2.14,2.24,2.0201,2.09,49468,0
2014-03-25,2.08,2.14,2.07,2.11,33076,0
2014-03-26,2.12,2.13,2.07,2.09,46100,0
2014-03-27,2.07,2.1,2.0101,2.04,37751,0
2014-03-28,2.05,2.1,2.02,2.05,25535,0
2014-03-31,2.08,2.1001,2.07,2.08,21306,0
2014-04-01,2.08,2.2,2.06,2.15,34710,0
2014-04-02,2.18,2.18,2.088,2.11,102425,0
2014-04-03,2.15,2.15,2.02,2.03,101266,0
2014-04-04,2.08,2.11,2,2.04,50181,0
2014-04-07,2.04,2.04,1.91,1.92,75741,0
2014-04-08,1.94,1.94,1.86,1.93,63269,0
2014-04-09,1.93,2.04,1.87,2.04,42975,0
2014-04-10,2.02,2.02,1.9,1.9148,24326,0
2014-04-11,1.89,1.95,1.89,1.94,32864,0
2014-04-14,1.99,2.02,1.94,2,16517,0
2014-04-15,1.93,1.95,1.87,1.92,13425,0
2014-04-16,1.94,2.18,1.9101,2,36856,0
2014-04-17,2.14,2.15,1.9,1.98,56167,0
2014-04-21,1.94,2.06,1.94,1.97,35051,0
2014-04-22,1.96,2.07,1.951,2.04,17261,0
2014-04-23,2.03,2.08,2,2.07,28670,0
2014-04-24,2.04,2.17,2.04,2.1,38104,0
2014-04-25,2.06,2.06,2,2,21903,0
2014-04-28,2.04,2.04,1.92,1.95,36840,0
2014-04-29,1.95,2.05,1.9,2.05,19770,0
2014-04-30,2.02,2.16,1.98,2.13,39833,0
2014-05-01,2.05,2.051,1.963,1.98,55131,0
2014-05-02,2,2,1.88,1.89,32109,0
2014-05-05,1.89,1.9,1.8,1.85,38749,0
2014-05-06,1.84,1.86,1.79,1.8,42109,0
2014-05-07,1.8,1.82,1.77,1.78,18201,0
2014-05-08,1.79,1.86,1.7699,1.8,28988,0
2014-05-09,1.77,1.79,1.76,1.78,12200,0
2014-05-12,1.8,1.83,1.77,1.77,27313,0
2014-05-13,1.78,1.86,1.78,1.85,23043,0
2014-05-14,1.83,1.83,1.76,1.77,16516,0
2014-05-15,1.78,1.79,1.77,1.79,12150,0
2014-05-16,1.79,1.79,1.7601,1.79,20635,0
2014-05-19,1.79,1.85,1.79,1.84,22961,0
2014-05-20,1.78,1.8331,1.78,1.83,9642,0
2014-05-21,1.85,1.85,1.79,1.82,19975,0
2014-05-22,1.8,1.84,1.76,1.77,14244,0
2014-05-23,1.77,1.8101,1.77,1.81,2000,0
2014-05-27,1.81,1.92,1.81,1.88,33819,0
2014-05-28,1.9,2,1.85,1.93,28039,0
2014-05-29,1.87,1.93,1.85,1.9,20125,0
2014-05-30,1.92,1.99,1.92,1.98,32776,0
2014-06-02,1.95,2.04,1.9301,2.02,71034,0
2014-06-03,2.01,2.03,1.95,1.98,9142,0
2014-06-04,2.07,2.08,1.8923,1.97,16804,0
2014-06-05,1.97,1.98,1.92,1.95,20018,0
2014-06-06,1.98,1.98,1.86,1.86,7746,0
2014-06-09,1.84,2.05,1.84,2.04,18829,0
2014-06-10,1.99,2.07,1.99,2.04,12500,0
2014-06-11,2.05,2.06,2.01,2.06,24481,0
2014-06-12,2.07,2.12,1.97,2.03,31198,0
2014-06-13,2.06,2.08,2.009,2.0199,21942,0
2014-06-16,2,2.07,1.9421,2.05,19182,0
2014-06-17,2.05,2.09,1.98,2.08,27654,0
2014-06-18,2.08,2.08,2.016,2.04,5214,0
2014-06-19,2.02,2.08,1.99,1.99,13427,0
2014-06-20,2.0699,2.0699,1.99,2,18608,0
2014-06-23,1.99,2.03,1.95,2,10751,0
2014-06-24,1.95,1.99,1.95,1.98,4927,0
2014-06-25,1.95,1.9501,1.92,1.92,8161,0
2014-06-26,1.93,1.95,1.92,1.95,7463,0
2014-06-27,1.92,2.04,1.91,2.04,7386,0
2014-06-30,1.97,1.99,1.9401,1.97,8964,0
2014-07-01,1.95,2,1.95,1.97,4936,0
2014-07-02,1.99,2.03,1.98,2,15500,0
2014-07-03,2,2.05,2,2.05,8594,0
2014-07-07,2.05,2.05,1.9,1.91,25559,0
2014-07-08,1.98,2.04,1.81,1.93,39444,0
2014-07-09,2.03,2.04,1.9001,1.99,49319,0
2014-07-10,1.85,2.0079,1.85,1.95,10245,0
2014-07-11,1.93,1.969,1.9,1.92,15349,0
2014-07-14,1.9,2.08,1.8999,2,23650,0
2014-07-15,1.9105,2.05,1.9105,2,6088,0
2014-07-16,1.97,2.04,1.88,1.95,52055,0
2014-07-17,1.93,1.93,1.89,1.89,3650,0
2014-07-18,1.95,2.04,1.85,1.97,74056,0
2014-07-21,2,2.05,1.9,2.0399,119020,0
2014-07-22,2,2.03,1.952,2.0099,11982,0
2014-07-23,2.05,2.05,1.92,1.9301,25150,0
2014-07-24,1.91,1.99,1.9,1.97,24185,0
2014-07-25,1.92,2.05,1.92,2.01,14554,0
2014-07-28,1.97,2.08,1.91,2.01,103941,0
2014-07-29,1.9301,1.9899,1.92,1.93,8564,0
2014-07-30,1.91,2.05,1.91,1.95,13865,0
2014-07-31,1.95,2,1.89,2,4189,0
2014-08-01,1.93,1.96,1.91,1.96,11816,0
2014-08-04,1.95,1.95,1.91,1.9106,5610,0
2014-08-05,1.91,1.952,1.9,1.9,4138,0
2014-08-06,1.86,1.9,1.85,1.8799,16130,0
2014-08-07,1.88,1.89,1.85,1.8501,8200,0
2014-08-08,1.85,1.85,1.8101,1.82,15194,0
2014-08-11,1.85,2.02,1.76,1.95,93432,0
2014-08-12,2,2.08,1.81,1.91,127838,0
2014-08-13,1.8701,1.8745,1.8501,1.86,10262,0
2014-08-14,1.86,1.89,1.86,1.86,2859,0
2014-08-15,1.9,1.94,1.84,1.87,30948,0
2014-08-18,1.84,1.964,1.83,1.95,38349,0
2014-08-19,1.95,1.961,1.86,1.92,22323,0
2014-08-20,1.88,1.98,1.863,1.91,31987,0
2014-08-21,1.94,1.94,1.85,1.86,9018,0
2014-08-22,1.86,1.95,1.8501,1.9,18774,0
2014-08-25,1.99,1.99,1.87,1.88,9550,0
2014-08-26,1.9,1.93,1.853,1.87,24971,0
2014-08-27,1.89,1.89,1.85,1.85,15185,0
2014-08-28,1.85,1.9,1.84,1.8601,10213,0
2014-08-29,1.85,1.99,1.85,1.89,27274,0
2014-09-02,1.87,1.87,1.8,1.82,31469,0
2014-09-03,1.8,1.85,1.8,1.802,10878,0
2014-09-04,1.8,1.834,1.8,1.8101,5200,0
2014-09-05,1.8201,1.8499,1.8,1.81,19602,0
2014-09-08,1.8,1.8392,1.8,1.81,8048,0
2014-09-09,1.81,1.89,1.76,1.77,48277,0
2014-09-10,1.77,1.83,1.76,1.79,69718,0
2014-09-11,1.87,1.87,1.79,1.81,4865,0
2014-09-12,1.872,2.4,1.8697,2.15,1028626,0
2014-09-15,2.15,2.15,2.02,2.03,117788,0
2014-09-16,2,2.08,1.88,1.9,80852,0
2014-09-17,1.89,1.989,1.87,1.92,20118,0
2014-09-18,1.95,1.95,1.91,1.91,5150,0
2014-09-19,1.93,1.9499,1.81,1.9,61125,0
2014-09-22,1.9,2.03,1.86,1.91,53436,0
2014-09-23,1.937,1.95,1.86,1.915,23567,0
2014-09-24,1.9,2.05,1.85,1.88,142245,0
2014-09-25,1.9,1.9,1.81,1.82,19083,0
2014-09-26,1.86,1.94,1.81,1.87,32427,0
2014-09-29,1.85,1.8999,1.76,1.78,43878,0
2014-09-30,1.8,1.8,1.76,1.78,9817,0
2014-10-01,1.8,1.81,1.76,1.77,20073,0
2014-10-02,1.76,1.8,1.76,1.79,14510,0
2014-10-03,1.79,1.83,1.76,1.79,20612,0
2014-10-06,1.82,1.82,1.76,1.7816,11904,0
2014-10-07,1.81,1.83,1.77,1.8,14047,0
2014-10-08,1.79,1.8299,1.775,1.8,10891,0
2014-10-09,1.78,1.8099,1.76,1.77,7295,0
2014-10-10,1.76,1.78,1.76,1.76,38700,0
2014-10-13,1.76,1.81,1.76,1.76,13136,0
2014-10-14,1.77,1.81,1.76,1.81,9343,0
2014-10-15,1.79,1.795,1.76,1.76,15909,0
2014-10-16,1.8,1.84,1.76,1.835,17534,0
2014-10-17,1.83,1.87,1.77,1.8,30074,0
2014-10-20,1.82,1.83,1.76,1.79,45261,0
2014-10-21,1.81,1.83,1.81,1.8275,66103,0
2014-10-22,1.81,1.83,1.78,1.83,11300,0
2014-10-23,1.83,1.8999,1.8,1.81,23243,0
2014-10-24,1.82,1.88,1.82,1.85,8273,0
2014-10-27,1.89,1.91,1.81,1.88,43550,0
2014-10-28,1.87,1.94,1.83,1.86,10798,0
2014-10-29,1.92,1.92,1.88,1.88,9538,0
2014-10-30,1.88,1.9,1.8,1.83,16366,0
2014-10-31,1.93,2.04,1.869,1.97,23802,0
2014-11-03,2,2,1.89,1.92,8957,0
2014-11-04,1.92,1.99,1.83,1.87,35341,0
2014-11-05,1.98,2,1.85,1.97,56038,0
2014-11-06,2,2.05,1.9701,2.05,34764,0
2014-11-07,2.0499,2.0499,2.001,2.04,11850,0
2014-11-10,2,2.05,2,2.05,9979,0
2014-11-11,2.01,2.05,2.01,2.0499,7389,0
2014-11-12,2.03,2.03,1.86,1.89,57356,0
2014-11-13,1.87,1.89,1.87,1.8701,10568,0
2014-11-14,1.94,1.94,1.87,1.91,871,0
2014-11-17,1.9003,1.95,1.87,1.871,21176,0
2014-11-18,1.87,1.92,1.87,1.89,19562,0
2014-11-19,1.93,1.93,1.9,1.91,9380,0
2014-11-20,1.9999,1.9999,1.9,1.91,11752,0
2014-11-21,1.9499,1.9499,1.9,1.9,10470,0
2014-11-24,1.92,1.92,1.92,1.92,100,0
2014-11-25,1.86,1.91,1.86,1.89,25005,0
2014-11-26,1.9,1.99,1.89,1.89,70772,0
2014-11-28,1.91,1.92,1.87,1.87,5656,0
2014-12-01,1.87,1.9,1.78,1.8599,65518,0
2014-12-02,1.89,1.89,1.81,1.82,13017,0
2014-12-03,1.85,1.86,1.82,1.84,11600,0
2014-12-04,1.84,1.9,1.84,1.86,6726,0
2014-12-05,1.88,1.9,1.88,1.9,1925,0
2014-12-08,1.86,1.93,1.8148,1.84,19452,0
2014-12-09,1.85,1.92,1.81,1.9,31029,0
2014-12-10,1.91,1.91,1.841,1.89,2711,0
2014-12-11,1.86,1.89,1.82,1.89,19006,0
2014-12-12,1.83,1.89,1.82,1.89,567,0
2014-12-15,1.82,1.85,1.82,1.84,24631,0
2014-12-16,1.88,1.8899,1.87,1.87,4446,0
2014-12-17,1.88,1.89,1.81,1.836,18489,0
2014-12-18,1.82,1.89,1.81,1.89,7613,0
2014-12-19,1.879,1.96,1.8401,1.96,10542,0
2014-12-22,1.953,1.96,1.9296,1.93,5598,0
2014-12-23,1.8851,1.97,1.8851,1.97,12634,0
2014-12-24,1.88,1.95,1.86,1.95,5477,0
2014-12-26,1.93,1.93,1.82,1.91,16467,0
2014-12-29,1.8325,1.9501,1.81,1.81,31647,0
2014-12-30,1.95,1.95,1.82,1.9,10586,0
2014-12-31,1.86,1.9,1.85,1.89,5526,0
2015-01-02,1.92,2.1,1.9,2.07,74686,0
2015-01-05,2.09,2.1,2,2.01,11944,0
2015-01-06,2,2,1.931,2,3729,0
2015-01-07,1.931,2.1,1.931,2.1,39478,0
2015-01-08,1.98,2.1199,1.96,2.05,27250,0
2015-01-09,2.09,2.24,2.09,2.18,79271,0
2015-01-12,2.25,2.27,2.1501,2.22,50629,0
2015-01-13,2.23,2.27,2.12,2.19,29353,0
2015-01-14,2.13,2.16,1.95,2.06,23910,0
2015-01-15,2.03,2.09,1.95,2.06,14700,0
2015-01-16,2.1,2.17,2.1,2.12,19229,0
2015-01-20,2.164,2.2,2.09,2.1799,15276,0
2015-01-21,2.14,2.19,2.03,2.06,10147,0
2015-01-22,2.16,2.175,2.04,2.04,7926,0
2015-01-23,2.1399,2.17,2.09,2.15,21546,0
2015-01-26,2.16,2.18,2.05,2.16,18092,0
2015-01-27,2.04,2.19,2.0201,2.18,3603,0
2015-01-28,2.172,2.25,2.167,2.2265,21854,0
2015-01-29,2.2,2.2,2.16,2.18,10104,0
2015-01-30,2.04,2.05,1.79,1.92,113137,0
2015-02-02,1.85,1.9119,1.8,1.8,32121,0
2015-02-03,1.78,1.82,1.65,1.68,52473,0
2015-02-04,1.7,1.74,1.68,1.68,26360,0
2015-02-05,1.73,1.73,1.61,1.66,43116,0
2015-02-06,1.74,1.74,1.65,1.66,25909,0
2015-02-09,1.72,1.72,1.72,1.72,250,0
2015-02-10,1.68,1.73,1.68,1.68,6597,0
2015-02-11,1.6945,1.73,1.6945,1.7,5834,0
2015-02-12,1.73,1.74,1.7,1.72,8000,0
2015-02-13,1.71,1.74,1.65,1.74,25436,0
2015-02-17,1.75,2.04,1.74,1.97,225297,0
2015-02-18,2,2,1.82,1.83,21626,0
2015-02-19,1.85,1.88,1.74,1.79,26123,0
2015-02-20,1.8,1.85,1.8,1.8,6460,0
2015-02-23,1.7901,1.8,1.756,1.76,16747,0
2015-02-24,1.79,1.82,1.7701,1.7701,9917,0
2015-02-25,1.7701,1.801,1.7701,1.79,3706,0
2015-02-26,1.77,1.79,1.77,1.77,4408,0
2015-02-27,1.77,1.84,1.75,1.77,21500,0
2015-03-02,1.8,1.83,1.79,1.8,8500,0
2015-03-03,1.8,1.84,1.79,1.79,5200,0
2015-03-04,1.79,1.79,1.75,1.77,8900,0
2015-03-05,1.77,1.77,1.76,1.76,3200,0
2015-03-06,1.75,1.79,1.75,1.79,1200,0
2015-03-09,1.76,1.8,1.74,1.78,11600,0
2015-03-10,1.76,1.78,1.76,1.78,1500,0
2015-03-11,1.76,1.78,1.75,1.76,2700,0
2015-03-12,1.75,1.81,1.75,1.81,6100,0
2015-03-13,1.75,1.82,1.75,1.82,12600,0
2015-03-16,1.75,1.79,1.75,1.79,4400,0
2015-03-17,1.78,1.79,1.78,1.78,300,0
2015-03-18,1.76,1.79,1.76,1.78,2700,0
2015-03-19,1.78,1.8,1.77,1.79,3200,0
2015-03-20,1.8,1.88,1.78,1.78,28200,0
2015-03-23,1.78,1.83,1.78,1.83,5200,0
2015-03-24,1.83,1.84,1.83,1.84,3700,0
2015-03-25,1.78,1.8,1.78,1.8,8100,0
2015-03-26,1.78,1.8,1.78,1.8,600,0
2015-03-27,1.79,1.8,1.76,1.77,12600,0
2015-03-30,1.8,1.82,1.8,1.82,2100,0
2015-03-31,1.79,1.81,1.75,1.81,1438,0
2015-04-01,1.75,1.8,1.75,1.8,2800,0
2015-04-02,1.78,1.8,1.77,1.79,3200,0
2015-04-06,1.76,1.84,1.76,1.8,2000,0
2015-04-07,1.8,1.8,1.8,1.8,2200,0
2015-04-08,1.81,1.81,1.76,1.8,3800,0
2015-04-09,1.81,1.84,1.7501,1.789,3816,0
2015-04-10,1.8,1.84,1.75,1.75,2800,0
2015-04-13,1.76,1.78,1.75,1.77,5200,0
2015-04-14,1.77,1.77,1.72,1.76,4300,0
2015-04-15,1.731,1.745,1.731,1.745,450,0
2015-04-16,1.73,1.7439,1.72,1.72,8800,0
2015-04-17,1.72,1.73,1.69,1.73,2300,0
2015-04-20,1.71,1.7101,1.71,1.7101,313,0
2015-04-21,1.7,1.7,1.65,1.6601,9900,0
2015-04-22,1.69,1.69,1.69,1.69,341,0
2015-04-23,1.71,1.8,1.7,1.73,4600,0
2015-04-24,1.69,1.71,1.69,1.7,3438,0
2015-04-27,1.73,1.73,1.7,1.7,1100,0
2015-04-28,1.67,1.7,1.67,1.68,10861,0
2015-04-29,1.7,1.79,1.7,1.7,4700,0
2015-04-30,1.65,1.67,1.6,1.6,57500,0
2015-05-01,1.61,1.62,1.52,1.55,44200,0
2015-05-04,1.53,1.57,1.53,1.57,13800,0
2015-05-05,1.6,1.63,1.6,1.63,3700,0
2015-05-06,1.63,1.64,1.5801,1.5801,6090,0
2015-05-07,1.57,1.6,1.57,1.6,2218,0
2015-05-08,1.6,1.6,1.54,1.56,28600,0
2015-05-11,1.57,1.76,1.57,1.65,112800,0
2015-05-12,1.65,1.65,1.62,1.62,10433,0
2015-05-13,1.62,1.62,1.61,1.61,900,0
2015-05-14,1.6,1.6,1.55,1.57,21400,0
2015-05-15,1.57,1.6,1.57,1.6,7851,0
2015-05-18,1.58,1.599,1.57,1.5748,7567,0
2015-05-19,1.57,1.5701,1.54,1.55,18839,0
2015-05-20,1.55,1.57,1.52,1.52,28600,0
2015-05-21,1.53,1.57,1.51,1.56,12600,0
2015-05-22,1.56,1.56,1.51,1.54,16200,0
2015-05-26,1.52,1.57,1.51,1.56,9100,0
2015-05-27,1.58,1.58,1.53,1.53,2900,0
2015-05-28,1.53,1.5499,1.51,1.54,12934,0
2015-05-29,1.54,1.55,1.54,1.55,500,0
2015-06-01,1.54,1.55,1.5296,1.54,1001,0
2015-06-02,1.54,1.56,1.51,1.56,4301,0
2015-06-03,1.57,1.6,1.56,1.59,49800,0
2015-06-04,1.57,1.6,1.51,1.53,49700,0
2015-06-05,1.51,1.51,1.51,1.51,200,0
2015-06-08,1.58,1.66,1.55,1.63,14300,0
2015-06-09,1.62,1.65,1.5701,1.63,34496,0
2015-06-10,1.65,1.72,1.6455,1.65,19024,0
2015-06-11,1.62,1.72,1.61,1.68,37143,0
2015-06-12,1.71,1.72,1.64,1.7,6100,0
2015-06-15,1.7,1.73,1.66,1.7,11000,0
2015-06-16,1.66,1.72,1.65,1.69,26600,0
2015-06-17,1.71,1.73,1.68,1.7,26900,0
2015-06-18,1.65,1.72,1.65,1.72,14600,0
2015-06-19,1.7,1.71,1.6,1.62,33900,0
2015-06-22,1.66,1.72,1.63,1.71,5300,0
2015-06-23,1.71,1.72,1.71,1.71,672,0
2015-06-24,1.7,1.74,1.7,1.73,3300,0
2015-06-25,1.7,1.74,1.7,1.74,2700,0
2015-06-26,1.7,1.7,1.65,1.7,2600,0
2015-06-29,1.71,1.71,1.71,1.71,300,0
2015-06-30,1.7,1.7,1.65,1.65,6214,0
2015-07-01,1.69,1.7,1.65,1.65,6100,0
2015-07-02,1.66,1.66,1.63,1.64,1500,0
2015-07-06,1.66,1.68,1.66,1.67,8500,0
2015-07-08,1.69,1.7,1.65,1.65,5400,0
2015-07-09,1.65,1.65,1.65,1.65,200,0
2015-07-10,1.63,1.63,1.63,1.63,300,0
2015-07-13,1.63,1.64,1.63,1.64,500,0
2015-07-14,1.63,1.68,1.63,1.63,2714,0
2015-07-15,1.64,1.67,1.63,1.63,4390,0
2015-07-16,1.62,1.62,1.53,1.57,29300,0
2015-07-17,1.57,1.57,1.54,1.55,2600,0
2015-07-20,1.57,1.61,1.54,1.55,13400,0
2015-07-21,1.53,1.6,1.51,1.51,23600,0
2015-07-22,1.52,1.6,1.52,1.53,5200,0
2015-07-23,1.53,1.53,1.51,1.53,5600,0
2015-07-24,1.51,1.53,1.5,1.5,23000,0
2015-07-27,1.5,1.51,1.37,1.45,6000,0
2015-07-28,1.4,1.4,1.38,1.4,9500,0
2015-07-29,1.43,1.43,1.43,1.43,300,0
2015-07-30,1.39,1.45,1.38,1.38,3000,0
2015-07-31,1.37,1.51,1.37,1.39,10300,0
2015-08-03,1.39,1.39,1.11,1.23,18246,0
2015-08-04,1.4,1.44,1.38,1.4,9900,0
2015-08-05,1.44,1.44,1.32,1.33,12100,0
2015-08-06,1.42,1.42,1.35,1.41,5397,0
2015-08-07,1.32,1.35,1.18,1.3,22900,0
2015-08-10,1.26,1.3,1.26,1.3,8600,0
2015-08-11,1.3,1.3388,1.29,1.31,3302,0
2015-08-12,1.25,1.28,1.25,1.27,3100,0
2015-08-13,1.28,1.39,1.28,1.34,6200,0
2015-08-14,1.28,1.35,1.28,1.29,5500,0
2015-08-17,1.32,1.32,1.3,1.31,6600,0
2015-08-18,1.31,1.32,1.31,1.31,1300,0
2015-08-19,1.29,1.33,1.29,1.32,7300,0
2015-08-20,1.33,1.35,1.32,1.33,10100,0
2015-08-21,1.31,1.35,1.27,1.27,4100,0
2015-08-24,1.29,1.3,1.22,1.24,46988,0
2015-08-25,1.25,1.27,1.23,1.26,67700,0
2015-08-26,1.26,1.32,1.24,1.32,29200,0
2015-08-27,1.35,1.35,1.32,1.34,7600,0
2015-08-28,1.35,1.4,1.34,1.35,2100,0
2015-08-31,1.32,1.39,1.31,1.35,2300,0
2015-09-01,1.33,1.36,1.28,1.35,6800,0
2015-09-02,1.29,1.36,1.26,1.26,10600,0
2015-09-03,1.25,1.35,1.25,1.29,4400,0
2015-09-04,1.32,1.33,1.29,1.31,10300,0
2015-09-08,1.28,1.28,1.21,1.22,22500,0
2015-09-09,1.22,1.3,1.19,1.22,39900,0
2015-09-10,1.2,1.28,1.19,1.19,25099,0
2015-09-11,1.19,1.23,1.19,1.19,25200,0
2015-09-14,1.25,1.25,1.19,1.19,4500,0
2015-09-15,1.2,1.24,1.19,1.19,7609,0
2015-09-16,1.19,1.24,1.19,1.23,9700,0
2015-09-17,1.19,1.43,1.19,1.43,52772,0
2015-09-18,1.32,1.42,1.28,1.42,28500,0
2015-09-21,1.34,1.39,1.33,1.33,1400,0
2015-09-22,1.3,1.42,1.29,1.3,9700,0
2015-09-23,1.3048,1.3048,1.27,1.28,1934,0
2015-09-24,1.23,1.4,1.23,1.24,3214,0
2015-09-25,1.26,1.27,1.22,1.27,800,0
2015-09-28,1.24,1.24,1.22,1.22,1751,0
2015-09-29,1.23,1.26,1.22,1.26,500,0
2015-09-30,1.27,1.27,1.23,1.25,2700,0
2015-10-01,1.28,1.43,1.24,1.26,20400,0
2015-10-02,1.24,1.27,1.21,1.23,14200,0
2015-10-05,1.28,1.3,1.2,1.28,15978,0
2015-10-06,1.22,1.34,1.21,1.29,18200,0
2015-10-07,1.24,1.26,1.24,1.24,500,0
2015-10-09,1.29,1.29,1.2,1.21,1500,0
2015-10-12,1.2,1.2299,1.2,1.2,5061,0
2015-10-13,1.29,1.31,1.21,1.31,1400,0
2015-10-14,1.26,1.26,1.26,1.26,500,0
2015-10-15,1.25,1.29,1.21,1.21,4900,0
2015-10-16,1.28,1.3,1.22,1.29,17000,0
2015-10-20,1.26,1.38,1.26,1.36,2100,0
2015-10-21,1.31,1.38,1.3,1.3,6800,0
2015-10-22,1.36,1.36,1.35,1.35,3000,0
2015-10-23,1.3,1.3,1.29,1.29,2100,0
2015-10-26,1.28,1.34,1.23,1.23,1200,0
2015-10-27,1.2,1.2,1.2,1.2,200,0
2015-10-28,1.24,1.32,1.23,1.26,2700,0
2015-10-29,1.23,1.24,1.23,1.24,1200,0
2015-10-30,1.27,1.27,1.22,1.22,2900,0
2015-11-02,1.21,1.23,1.2,1.22,15507,0
2015-11-03,1.21,1.22,1.2,1.21,5000,0
2015-11-04,1.2,1.222,1.2,1.22,1545,0
2015-11-05,1.2,1.24,1.2,1.24,300,0
2015-11-06,1.3,1.3,1.2,1.21,5200,0
2015-11-09,1.1989,1.29,1.1699,1.17,7431,0
2015-11-10,1.17,1.27,1.16,1.27,3600,0
2015-11-11,1.26,1.28,1.18,1.28,1500,0
2015-11-12,1.19,1.19,1.1,1.15,5600,0
2015-11-13,1.15,1.2,1.15,1.2,16800,0
2015-11-16,1.22,1.23,1.2,1.2,1400,0
2015-11-17,1.17,1.17,1.11,1.14,36400,0
2015-11-18,1.12,1.14,1.11,1.11,6800,0
2015-11-19,1.13,1.13,1.09,1.1,34600,0
2015-11-20,1.09,1.1,1.08,1.1,26900,0
2015-11-23,1.12,1.12,1.11,1.12,14500,0
2015-11-24,1.11,1.16,1.11,1.14,7600,0
2015-11-25,1.13,1.16,1.13,1.16,600,0
2015-11-27,1.16,1.16,1.13,1.13,1100,0
2015-11-30,1.16,1.22,1.13,1.2,17000,0
2015-12-01,1.2,1.22,1.18,1.19,68991,0
2015-12-02,1.14,1.17,1.13,1.14,17018,0
2015-12-03,1.12,1.21,1.12,1.12,3400,0
2015-12-04,1.14,1.16,1.12,1.12,12700,0
2015-12-07,1.12,1.17,1.12,1.15,6100,0
2015-12-08,1.1634,1.22,1.1634,1.2,6272,0
2015-12-09,1.21,1.21,1.19,1.2,5100,0
2015-12-10,1.2,1.21,1.2,1.2,7900,0
2015-12-11,1.14,1.2,1.14,1.2,3200,0
2015-12-14,1.2,1.2,1.14,1.17,1565,0
2015-12-15,1.19,1.2,1.19,1.2,7600,0
2015-12-16,1.2,1.21,1.12,1.21,5700,0
2015-12-17,1.26,1.28,1.26,1.28,10900,0
2015-12-18,1.35,1.35,1.13,1.15,8700,0
2015-12-21,1.15,1.26,1.13,1.21,18600,0
2015-12-22,1.21,1.37,1.15,1.22,13221,0
2015-12-23,1.24,1.27,1.16,1.16,10500,0
2015-12-24,1.19,1.1901,1.19,1.1901,375,0
2015-12-28,1.2,1.3499,1.15,1.17,17364,0
2015-12-29,1.25,1.25,1.22,1.22,5508,0
2015-12-30,1.21,1.21,1.18,1.18,1710,0
2015-12-31,1.17,1.2,1.13,1.13,22610,0
2016-01-04,1.23,1.23,1.18,1.18,3111,0
2016-01-05,1.131,1.166,1.13,1.13,9227,0
2016-01-06,1.13,1.25,1.13,1.146,16049,0
2016-01-07,1.13,1.21,1.13,1.1301,8900,0
2016-01-08,1.23,1.23,1.13,1.15,6743,0
2016-01-11,1.2,1.23,1.13,1.13,4959,0
2016-01-12,1.13,1.3,1.13,1.2261,7801,0
2016-01-13,1.18,1.19,1.1232,1.1232,19362,0
2016-01-14,1.14,1.16,1.11,1.11,17304,0
2016-01-15,1.16,1.16,1.08,1.12,4711,0
2016-01-19,1.08,1.11,1.08,1.11,800,0
2016-01-20,0.992,1.12,0.992,1.12,10373,0
2016-01-21,1.08,1.1222,1.08,1.12,1588,0
2016-01-22,1.12,1.12,1.12,1.12,100,0
2016-01-25,1.12,1.24,1.12,1.15,425,0
2016-01-26,1.15,1.1528,1.12,1.12,6222,0
2016-01-27,1.15,1.15,1.15,1.15,100,0
2016-01-28,1.17,1.17,1.17,1.17,140,0
2016-02-02,1.09,1.14,1.09,1.1199,8220,0
2016-02-03,1.14,1.18,1.14,1.14,517,0
2016-02-05,1.12,1.12,0.9901,1.0399,7100,0
2016-02-08,0.8,0.99,0.8,0.9601,12627,0
2016-02-09,0.96,1.0104,0.96,1.0104,2626,0
2016-02-10,1.0036,1.01,0.96,0.96,1118,0
2016-02-11,0.9364,0.9501,0.9364,0.9501,2109,0
2016-02-12,0.9399,0.948,0.88,0.918,16099,0
2016-02-16,0.9001,0.92,0.85,0.92,21639,0
2016-02-17,0.9099,0.94,0.88,0.938,18600,0
2016-02-18,0.94,0.97,0.94,0.9699,5400,0
2016-02-19,1.07,1.07,0.91,0.99,482,0
2016-02-22,0.99,1,0.855,0.855,88057,0
2016-02-23,0.88,0.99,0.8561,0.99,36796,0
2016-02-24,0.998,1,0.979,0.99,9388,0
2016-02-26,0.96,0.96,0.85,0.85,14542,0
2016-02-29,0.8562,0.899,0.83,0.83,19337,0
2016-03-01,0.93,0.99,0.882,0.94,6523,0
2016-03-02,0.88,0.9499,0.8536,0.9368,7849,0
2016-03-03,0.95,1,0.9316,0.98,8275,0
2016-03-04,0.93,1,0.93,0.97,10782,0
2016-03-07,1.03,1.15,1.03,1.15,41968,0
2016-03-08,1.18,1.18,1.03,1.03,6872,0
2016-03-09,1.06,1.08,1.05,1.05,1957,0
2016-03-10,1.17,1.17,0.93,0.95,23240,0
2016-03-11,0.988,0.988,0.93,0.95,26032,0
2016-03-14,0.94,0.94,0.93,0.93,1429,0
2016-03-15,0.9,1,0.9,0.94,535,0
2016-03-17,0.93,1,0.93,0.99,948,0
2016-03-18,0.95,0.95,0.9021,0.9021,4629,0
2016-03-21,0.93,0.93,0.93,0.93,115,0
2016-03-22,0.91,0.94,0.91,0.94,653,0
2016-03-23,0.93,0.93,0.86,0.89,4639,0
2016-03-24,0.9,0.9,0.89,0.89,4101,0
2016-03-28,0.88,0.88,0.86,0.88,1154,0
2016-03-29,0.92,1,0.92,1,2169,0
2016-03-31,0.97,0.97,0.95,0.95,2949,0
2016-04-01,0.9,0.9,0.83,0.86,15661,0
2016-04-04,0.9,0.9,0.8758,0.8758,2100,0
2016-04-06,0.93,0.95,0.93,0.95,716,0
2016-04-07,0.94,1.08,0.94,0.99,10540,0
2016-04-11,0.99,1.0216,0.99,1.0216,1100,0
2016-04-13,1,1.01,0.86,1.01,1726,0
2016-04-14,0.9999,0.9999,0.99,0.99,350,0
2016-04-15,0.99,1,0.93,0.93,2700,0
2016-04-18,0.902,1.05,0.902,1.04,21052,0
2016-04-19,0.95,1.05,0.95,1.05,800,0
2016-04-21,1.01,1.04,1.01,1.0201,3150,0
2016-04-22,1.04,1.04,1,1.01,7211,0
2016-04-25,1.04,1.05,1.01,1.05,25526,0
2016-04-26,1.05,1.12,1.0499,1.11,33375,0
2016-04-27,1.08,1.11,1.01,1.08,5971,0
2016-04-28,1.1075,1.1415,1.099,1.1001,12484,0
2016-04-29,1.041,1.15,1.041,1.13,4027,0
2016-05-02,1.09,1.1599,1.03,1.08,12419,0
2016-05-03,1.1001,1.152,1.1001,1.11,5000,0
2016-05-04,1.14,1.16,1.14,1.1511,5176,0
2016-05-05,1.16,1.16,1.15,1.1501,10817,0
2016-05-06,1.16,1.16,1.1068,1.13,4772,0
2016-05-09,1.0405,1.14,1.0405,1.11,9622,0
2016-05-10,1.13,1.18,1.1028,1.18,16272,0
2016-05-11,1.17,1.17,1.17,1.17,605,0
2016-05-12,1.14,1.18,1.14,1.18,1363,0
2016-05-13,1.18,1.49,1.158,1.31,32269,0
2016-05-16,1.37,1.37,1.25,1.2511,15240,0
2016-05-17,1.2501,1.3,1.25,1.25,18338,0
2016-05-19,1.09,1.1668,1.07,1.08,10057,0
2016-05-20,1.08,1.09,1,1,24222,0
2016-05-23,1,1.1,1,1.03,13744,0
2016-05-24,1.0108,1.05,1.0108,1.03,800,0
2016-05-25,1.04,1.05,1,1.0423,7070,0
2016-05-26,1.083,1.09,1.0799,1.0799,800,0
2016-05-27,1.05,1.1,1.05,1.1,3395,0
2016-05-31,1.1,1.1,1.0899,1.0899,1490,0
2016-06-01,1,1.06,1,1.06,23007,0
2016-06-02,1.09,1.09,1.04,1.04,3285,0
2016-06-03,1.06,1.07,1.05,1.0699,7944,0
2016-06-06,1.08,1.0899,1.001,1.01,4476,0
2016-06-07,1.02,1.06,1,1.0097,138616,0
2016-06-08,1.028,1.028,1.0001,1.0001,2661,0
2016-06-09,0.96,1.03,0.96,1.03,6684,0
2016-06-10,1.03,1.04,1,1.0399,9488,0
2016-06-13,1.04,1.04,1.01,1.04,1565,0
2016-06-14,0.9776,1.0399,0.9776,1.0399,2453,0
2016-06-15,1,1.04,1,1.03,1393,0
2016-06-16,1,1.04,1,1.04,7700,0
2016-06-17,1.04,1.05,1.01,1.05,3250,0
2016-06-20,1.06,1.15,1.06,1.12,19104,0
2016-06-21,1.15,1.15,1.1,1.1,9306,0
2016-06-22,1.1399,1.1399,1.09,1.09,2300,0
2016-06-23,1.1,1.14,1.07,1.07,5840,0
2016-06-24,1,1.148,0.9989,1.07,30172,0
2016-06-27,1.11,1.11,1.08,1.08,4410,0
2016-06-29,1.1,1.1,1.1,1.1,100,0
2016-06-30,1.12,1.12,0.97,0.97,3250,0
2016-07-01,0.999,1.12,0.999,1.0982,5151,0
2016-07-05,1.14,1.14,1.01,1.13,9103,0
2016-07-06,1.12,1.13,1.056,1.12,3696,0
2016-07-07,1.0701,1.0701,1.07,1.07,580,0
2016-07-08,1.1199,1.12,1.1199,1.12,600,0
2016-07-11,1.0601,1.0601,1.0601,1.0601,1508,0
2016-07-12,1.1199,1.2,1.0835,1.16,87958,0
2016-07-13,1.18,1.18,1.1001,1.1291,4800,0
2016-07-14,1.1412,1.16,1.13,1.15,4500,0
2016-07-15,1.17,1.17,1.14,1.14,16717,0
2016-07-18,1.16,1.17,1.15,1.15,2601,0
2016-07-19,1.16,1.4299,1.16,1.25,104181,0
2016-07-20,1.21,1.25,1.15,1.25,41198,0
2016-07-21,1.2301,1.28,1.2301,1.26,16303,0
2016-07-22,1.26,1.2801,1.26,1.27,1308,0
2016-07-25,1.27,1.3,1.2501,1.28,7628,0
2016-07-26,1.25,1.33,1.22,1.33,18943,0
2016-07-27,1.34,1.35,1.31,1.35,1051,0
2016-07-28,1.35,1.37,1.3307,1.3325,6754,0
2016-07-29,1.33,1.33,1.28,1.3,1391,0
2016-08-02,1.24,1.32,1.24,1.25,46001,0
2016-08-03,1.25,1.339,1.23,1.33,4353,0
2016-08-04,1.3158,1.33,1.2779,1.33,900,0
2016-08-05,1.26,1.33,1.2115,1.2115,61256,0
2016-08-08,1.26,1.3299,1.25,1.3299,4304,0
2016-08-09,1.28,1.33,1.28,1.3101,800,0
2016-08-10,1.24,1.3399,1.24,1.3,11765,0
2016-08-11,1.29,1.34,1.28,1.28,15900,0
2016-08-12,1.3,1.3,1.27,1.27,3100,0
2016-08-15,1.3,1.3,1.2533,1.2533,1146,0
2016-08-16,1.23,1.29,1.23,1.29,11624,0
2016-08-17,1.3,1.3,1.268,1.3,10359,0
2016-08-18,1.28,1.28,1.255,1.255,1480,0
2016-08-19,1.3,1.3,1.28,1.29,3700,0
2016-08-22,1.33,2.14,1.295,1.6,1819523,0
2016-08-23,1.68,1.7,1.51,1.62,432717,0
2016-08-24,1.72,1.82,1.36,1.52,491933,0
2016-08-25,1.4,1.485,1.35,1.45,133635,0
2016-08-26,1.46,1.48,1.38,1.38,110899,0
2016-08-29,1.48,1.48,1.385,1.45,55059,0
2016-08-30,1.41,1.6,1.4,1.42,97950,0
2016-08-31,1.45,1.45,1.396,1.41,18320,0
2016-09-01,1.41,1.45,1.391,1.43,35367,0
2016-09-02,1.42,1.45,1.4005,1.45,13705,0
2016-09-06,1.45,1.45,1.37,1.38,40148,0
2016-09-07,1.402,1.45,1.37,1.41,30177,0
2016-09-08,1.38,1.43,1.32,1.35,48024,0
2016-09-09,1.36,1.36,1.32,1.32,17019,0
2016-09-12,1.32,1.35,1.31,1.3201,15868,0
2016-09-13,1.32,1.4,1.32,1.4,22774,0
2016-09-14,1.3972,1.4,1.3301,1.37,13156,0
2016-09-15,1.43,1.43,1.33,1.38,1200,0
2016-09-16,1.3799,1.45,1.33,1.37,11034,0
2016-09-19,1.38,1.44,1.38,1.4,2975,0
2016-09-20,1.41,1.41,1.33,1.34,4600,0
2016-09-21,1.34,1.475,1.34,1.34,20177,0
2016-09-22,1.37,1.5,1.37,1.45,28653,0
2016-09-23,1.39,1.48,1.39,1.44,24198,0
2016-09-26,1.44,1.472,1.35,1.43,26679,0
2016-09-27,1.39,1.45,1.39,1.4228,4404,0
2016-09-28,1.52,1.52,1.41,1.45,1765,0
2016-09-29,1.4,1.44,1.37,1.3801,4340,0
2016-09-30,1.39,1.405,1.33,1.4,38732,0
2016-10-03,1.39,1.52,1.38,1.52,94535,0
2016-10-04,1.47,1.48,1.39,1.44,91775,0
2016-10-05,1.4,1.48,1.3998,1.43,139842,0
2016-10-06,1.43,1.47,1.401,1.44,25551,0
2016-10-07,1.44,1.48,1.401,1.48,4921,0
2016-10-10,1.48,1.49,1.46,1.48,9004,0
2016-10-11,1.45,1.54,1.45,1.5,17812,0
2016-10-12,1.51,1.53,1.48,1.48,11310,0
2016-10-13,1.4609,1.53,1.46,1.46,21907,0
2016-10-14,1.47,1.5,1.46,1.46,2300,0
2016-10-17,1.44,1.47,1.42,1.42,8958,0
2016-10-18,1.43,1.43,1.4,1.41,26962,0
2016-10-19,1.4225,1.5,1.41,1.4978,7375,0
2016-10-20,1.51,1.52,1.48,1.49,18540,0
2016-10-21,1.49,1.51,1.4765,1.51,4091,0
2016-10-24,1.54,1.54,1.47,1.5,17358,0
2016-10-25,1.42,1.54,1.42,1.47,31684,0
2016-10-26,1.5,1.5,1.47,1.48,3299,0
2016-10-27,1.4999,1.53,1.43,1.52,24892,0
2016-10-28,1.55,1.647,1.53,1.55,135968,0
2016-10-31,1.55,1.55,1.48,1.55,31768,0
2016-11-01,1.54,1.54,1.48,1.4874,42496,0
2016-11-02,1.48,1.51,1.48,1.5,38142,0
2016-11-03,1.5,1.5,1.47,1.47,22314,0
2016-11-04,1.4601,1.51,1.46,1.48,15556,0
2016-11-07,1.47,1.51,1.47,1.5,21793,0
2016-11-08,1.49,1.49,1.44,1.44,27116,0
2016-11-09,1.45,1.47,1.36,1.42,85275,0
2016-11-10,1.41,1.43,1.36,1.38,18585,0
2016-11-11,1.4,1.43,1.33,1.43,101717,0
2016-11-14,1.43,1.43,1.36,1.42,11124,0
2016-11-15,1.41,1.51,1.3431,1.4067,47094,0
2016-11-16,1.37,1.4369,1.35,1.38,15880,0
2016-11-17,1.4276,1.43,1.3946,1.4,14439,0
2016-11-18,1.4197,1.45,1.36,1.39,27653,0
2016-11-21,1.39,1.4,1.351,1.3511,32472,0
2016-11-22,1.35,1.4,1.35,1.3716,24893,0
2016-11-23,1.37,1.45,1.37,1.44,24591,0
2016-11-25,1.3901,1.445,1.39,1.4,28231,0
2016-11-28,1.44,1.5,1.41,1.47,14567,0
2016-11-29,1.5,1.6779,1.4868,1.61,186934,0
2016-11-30,1.56,1.73,1.49,1.5,221369,0
2016-12-01,1.61,1.65,1.55,1.5811,92852,0
2016-12-02,1.56,1.6,1.56,1.58,37502,0
2016-12-05,1.62,1.63,1.56,1.6,67916,0
2016-12-06,1.58,1.65,1.5757,1.6,22236,0
2016-12-07,1.63,1.66,1.6,1.62,39739,0
2016-12-08,1.68,1.68,1.62,1.64,70242,0
2016-12-09,1.66,1.79,1.65,1.78,66570,0
2016-12-12,1.72,1.79,1.6401,1.68,62866,0
2016-12-13,1.88,1.88,1.71,1.81,154783,0
2016-12-14,1.8399,1.85,1.77,1.7828,110095,0
2016-12-15,1.77,1.8728,1.7,1.7964,93397,0
2016-12-16,1.8272,1.84,1.8,1.82,71498,0
2016-12-19,1.86,1.88,1.84,1.84,30401,0
2016-12-20,1.85,1.89,1.75,1.77,60261,0
2016-12-21,1.81,1.88,1.785,1.8,30233,0
2016-12-22,1.808,1.88,1.8074,1.85,36274,0
2016-12-23,1.8258,1.85,1.8104,1.83,10699,0
2016-12-27,1.83,1.84,1.78,1.83,77547,0
2016-12-28,1.85,1.85,1.65,1.69,62209,0
2016-12-29,1.69,1.7,1.675,1.7,26384,0
2016-12-30,1.7,1.7,1.61,1.7,40240,0
2017-01-03,1.74,1.74,1.6,1.68,26544,0
2017-01-04,1.65,1.7,1.46,1.62,45753,0
2017-01-05,1.62,1.64,1.5,1.56,56936,0
2017-01-06,1.531,1.65,1.48,1.65,64603,0
2017-01-09,1.65,1.67,1.5267,1.54,76689,0
2017-01-10,1.57,1.58,1.5,1.55,34364,0
2017-01-11,1.57,1.57,1.5277,1.5401,28807,0
2017-01-12,1.6,1.75,1.6,1.65,121835,0
2017-01-13,1.66,1.71,1.6366,1.67,51978,0
2017-01-17,1.67,1.7,1.6,1.65,27073,0
2017-01-18,1.62,1.6861,1.62,1.65,10893,0
2017-01-19,1.67,1.7,1.64,1.65,30201,0
2017-01-20,1.65,1.7,1.59,1.62,60852,0
2017-01-23,1.63,1.69,1.61,1.63,18604,0
2017-01-24,1.64,1.66,1.6,1.6107,10676,0
2017-01-25,1.65,1.67,1.62,1.65,27911,0
2017-01-26,1.68,1.68,1.62,1.62,75716,0
2017-01-27,1.88,2.25,1.72,2.15,1998711,0
2017-01-30,2.2,2.22,1.97,2.13,683808,0
2017-01-31,2.13,2.43,2.12,2.35,803396,0
2017-02-01,2.32,2.38,2.14,2.3,312946,0
2017-02-02,2.3,2.31,2,2.16,261119,0
2017-02-03,2.16,2.17,2,2.09,177812,0
2017-02-06,2.12,2.2,2,2.17,205989,0
2017-02-07,2.19,2.19,2.08,2.09,80741,0
2017-02-08,2.05,2.16,2.05,2.1,80632,0
2017-02-09,2.1,2.24,2.1,2.22,111152,0
2017-02-10,2.2,2.28,2.1422,2.26,127118,0
2017-02-13,2.27,2.38,2.27,2.33,161667,0
2017-02-14,2.33,2.33,2.16,2.17,115157,0
2017-02-15,2.19,2.24,2.1601,2.18,71915,0
2017-02-16,2.2,2.24,2.13,2.18,49588,0
2017-02-17,2.21,2.24,2.17,2.24,63837,0
2017-02-21,2.22,2.39,2.208,2.36,218603,0
2017-02-22,2.4,2.63,2.39,2.48,529908,0
2017-02-23,2.48,2.58,2.4381,2.49,249070,0
2017-02-24,2.49,2.56,2.4,2.53,134006,0
2017-02-27,2.49,2.57,2.46,2.56,199206,0
2017-02-28,2.5,2.92,2.5,2.83,687269,0
2017-03-01,2.89,2.91,2.83,2.87,385276,0
2017-03-02,2.88,3.1,2.87,3.08,463393,0
2017-03-03,3.13,3.18,2.91,2.94,432511,0
2017-03-06,2.92,2.94,2.715,2.72,261590,0
2017-03-07,2.7,2.72,2.5601,2.64,145940,0
2017-03-08,2.66,2.72,2.585,2.62,82888,0
2017-03-09,2.63,2.7,2.51,2.6,103787,0
2017-03-10,2.56,2.75,2.53,2.69,224820,0
2017-03-13,2.6976,2.9,2.66,2.78,179255,0
2017-03-14,2.78,2.96,2.7692,2.91,238087,0
2017-03-15,2.91,3.08,2.86,3.04,277810,0
2017-03-16,3.05,3.06,2.98,2.99,283414,0
2017-03-17,3.01,3.01,2.8,2.91,160150,0
2017-03-20,2.92,2.92,2.75,2.87,96545,0
2017-03-21,2.9,2.98,2.81,2.92,257686,0
2017-03-22,2.9,2.91,2.7501,2.79,70911,0
2017-03-23,2.81,2.88,2.7734,2.81,89515,0
2017-03-24,2.83,3.06,2.8076,2.95,265288,0
2017-03-27,2.96,3.14,2.88,3.08,517552,0
2017-03-28,3.09,3.39,3.09,3.31,458850,0
2017-03-29,3.39,3.55,3.31,3.42,333355,0
2017-03-30,3.45,3.64,3.42,3.62,225133,0
2017-03-31,3.58,4,3.544,3.88,559372,0
2017-04-03,3.97,4.0929,3.35,3.56,501248,0
2017-04-04,3.55,3.89,3.55,3.66,219733,0
2017-04-05,3.66,3.78,3.4,3.49,240679,0
2017-04-06,3.46,3.57,3.36,3.47,207697,0
2017-04-07,3.48,3.67,3.45,3.46,78287,0
2017-04-10,3.5,3.56,3.41,3.48,110970,0
2017-04-11,3.5,3.67,3.43,3.61,187502,0
2017-04-12,3.65,3.69,3.31,3.34,195186,0
2017-04-13,3.32,3.4,3.21,3.3,109597,0
2017-04-17,3.33,3.36,3.28,3.31,74546,0
2017-04-18,3.31,3.36,3.28,3.33,51456,0
2017-04-19,3.34,3.44,3.34,3.36,55519,0
2017-04-20,3.38,3.44,3.3387,3.36,69671,0
2017-04-21,3.37,3.424,3.18,3.18,160094,0
2017-04-24,3.17,3.17,2.71,2.79,515389,0
2017-04-25,2.81,2.95,2.76,2.91,285499,0
2017-04-26,2.92,3.1263,2.92,2.98,288473,0
2017-04-27,3.03,3.39,2.97,3.32,461713,0
2017-04-28,3.4,3.42,2.73,2.8,530377,0
2017-05-01,2.8,2.865,2.22,2.57,355697,0
2017-05-02,2.57,2.83,2.5,2.8,128831,0
2017-05-03,2.8,2.95,2.6701,2.75,159796,0
2017-05-04,2.79,2.8972,2.62,2.75,122149,0
2017-05-05,2.82,2.82,2.65,2.75,92694,0
2017-05-08,2.77,2.78,2.65,2.69,69485,0
2017-05-09,2.7,2.72,2.56,2.71,100070,0
2017-05-10,2.7,2.73,2.571,2.69,102133,0
2017-05-11,2.66,2.692,2.57,2.58,78230,0
2017-05-12,2.6,2.64,2.43,2.52,119767,0
2017-05-15,2.52,2.55,2.39,2.53,149399,0
2017-05-16,2.5,2.58,2.3936,2.52,85245,0
2017-05-17,2.5,2.53,2.34,2.38,70171,0
2017-05-18,2.35,2.42,2.27,2.33,96118,0
2017-05-19,2.34,2.4,2.31,2.37,53410,0
2017-05-22,2.35,2.759,2.3427,2.61,229657,0
2017-05-23,2.73,2.73,2.548,2.59,82770,0
2017-05-24,2.61,2.646,2.51,2.57,35391,0
2017-05-25,2.62,2.6224,2.5,2.51,104491,0
2017-05-26,2.5,2.56,2.47,2.52,48078,0
2017-05-30,2.54,2.5452,2.41,2.45,56989,0
2017-05-31,2.47,2.595,2.38,2.45,51598,0
2017-06-01,2.49,2.56,2.3938,2.5,41388,0
2017-06-02,2.52,2.71,2.5176,2.6197,55722,0
2017-06-05,2.65,2.83,2.64,2.76,70853,0
2017-06-06,2.76,2.8,2.71,2.77,31767,0
2017-06-07,2.78,2.79,2.659,2.78,48036,0
2017-06-08,2.8,2.8,2.62,2.68,38128,0
2017-06-09,2.69,2.74,2.26,2.49,166895,0
2017-06-12,2.46,2.49,2.3636,2.38,61536,0
2017-06-13,2.36,2.3652,2.23,2.28,140786,0
2017-06-14,2.28,2.41,2.27,2.32,38651,0
2017-06-15,2.31,2.38,2.26,2.29,36752,0
2017-06-16,2.3,2.32,2.211,2.3,60136,0
2017-06-19,2.3,2.32,2.15,2.21,50539,0
2017-06-20,2.19,2.22,2.12,2.22,45404,0
2017-06-21,2.24,2.2622,2.2,2.26,23236,0
2017-06-22,2.26,2.3003,2.245,2.25,22829,0
2017-06-23,2.26,2.45,2.23,2.45,58136,0
2017-06-26,2.48,2.48,2.35,2.37,55359,0
2017-06-27,2.37,2.44,2.37,2.41,32285,0
2017-06-28,2.41,2.52,2.41,2.48,24168,0
2017-06-29,2.49,2.49,2.37,2.41,32799,0
2017-06-30,2.36,2.45,2.36,2.43,24647,0
2017-07-03,2.44,2.5,2.43,2.44,36803,0
2017-07-05,2.45,2.46,2.38,2.4,13229,0
2017-07-06,2.4,2.45,2.3648,2.42,19587,0
2017-07-07,2.43,2.47,2.41,2.44,16819,0
2017-07-10,2.47,2.47,2.35,2.35,40791,0
2017-07-11,2.38,2.4,2.33,2.34,13114,0
2017-07-12,2.35,2.4,2.35,2.38,12603,0
2017-07-13,2.4,2.4208,2.34,2.38,16751,0
2017-07-14,2.37,2.419,2.2,2.26,59281,0
2017-07-17,2.25,2.3304,2.16,2.23,28203,0
2017-07-18,2.22,2.25,2.2,2.21,74705,0
2017-07-19,2.25,2.28,2.22,2.2699,25125,0
2017-07-20,2.28,2.43,2.2777,2.31,63130,0
2017-07-21,2.34,2.39,2.32,2.35,85318,0
2017-07-24,2.35,2.4,2.32,2.32,48781,0
2017-07-25,2.36,2.39,2.3541,2.36,17764,0
2017-07-26,2.4,2.4,2.3,2.3,30920,0
2017-07-27,2.3,2.3,2.21,2.22,48669,0
2017-07-28,2.22,2.24,2.2,2.22,104342,0
2017-07-31,2.25,2.312,2.22,2.23,26964,0
2017-08-01,2.23,2.29,2.23,2.23,72578,0
2017-08-02,2.23,2.27,2.07,2.14,62646,0
2017-08-03,2.12,2.31,2.1,2.21,76768,0
2017-08-04,2.25,2.25,2.13,2.2,12073,0
2017-08-07,2.24,2.24,2.1,2.14,92773,0
2017-08-08,2.12,2.2,2.12,2.16,15753,0
2017-08-09,2.17,2.2019,2.1,2.1,20460,0
2017-08-10,2.12,2.12,2.01,2.04,33599,0
2017-08-11,2.02,2.092,1.993,2.02,31487,0
2017-08-14,2,2.24,2,2.16,70701,0
2017-08-15,2.12,2.1499,2.061,2.08,35423,0
2017-08-16,2.06,2.11,2.05,2.08,40385,0
2017-08-17,2.06,2.1069,2.01,2.02,37373,0
2017-08-18,2.04,2.22,2.0031,2.03,39759,0
2017-08-21,2.05,2.0501,1.986,2,73583,0
2017-08-22,2.0179,2.129,2.0179,2.03,72309,0
2017-08-23,2.02,2.19,2.01,2.15,92163,0
2017-08-24,2.45,2.57,2.25,2.44,1137167,0
2017-08-25,2.41,2.44,2.28,2.34,166059,0
2017-08-28,2.33,2.35,2.1,2.26,120992,0
2017-08-29,2.2304,2.29,2.16,2.16,52411,0
2017-08-30,2.17,2.2299,2.08,2.11,53150,0
2017-08-31,2.08,2.13,2.08,2.11,40327,0
2017-09-01,2.08,2.15,2.08,2.09,57876,0
2017-09-05,2.03,2.11,2,2.02,51988,0
2017-09-06,2.06,2.062,1.82,1.94,115483,0
2017-09-07,1.95,2.01,1.8,1.87,109108,0
2017-09-08,1.87,1.95,1.81,1.89,78237,0
2017-09-11,1.89,1.99,1.88,1.95,26343,0
2017-09-12,1.93,1.99,1.91,1.97,33359,0
2017-09-13,1.92,2,1.92,1.95,7145,0
2017-09-14,1.96,1.99,1.96,1.96,19010,0
2017-09-15,1.96,1.99,1.95,1.95,27145,0
2017-09-18,1.95,2.05,1.9,1.92,74571,0
2017-09-19,1.96,2.1,1.96,2.07,66163,0
2017-09-20,2.1,2.1399,2.05,2.1399,56168,0
2017-09-21,2.08,2.11,2.0794,2.08,3799,0
2017-09-22,2.08,2.1,2.015,2.09,30336,0
2017-09-25,2.06,2.06,2,2.03,14610,0
2017-09-26,2.03,2.33,2.0117,2.3001,279985,0
2017-09-27,2.3,2.396,2.2076,2.32,133026,0
2017-09-28,2.31,2.37,2.2501,2.3,74444,0
2017-09-29,2.3,2.4499,2.3,2.43,110327,0
2017-10-02,2.45,2.45,2.33,2.36,72036,0
2017-10-03,2.36,2.4222,2.35,2.35,19403,0
2017-10-04,2.36,2.39,2.15,2.21,79935,0
2017-10-05,2.25,2.26,2.18,2.25,10669,0
2017-10-06,2.25,2.3,2.22,2.23,24816,0
2017-10-09,2.23,2.3,2.155,2.23,49868,0
2017-10-10,2.2001,2.22,2.15,2.18,17003,0
2017-10-11,2.2,2.23,2.13,2.2,9887,0
2017-10-12,2.18,2.1974,2.15,2.15,10958,0
2017-10-13,2.15,2.1522,2.13,2.15,15137,0
2017-10-16,2.15,2.1517,2.1,2.14,26049,0
2017-10-17,2.1201,2.15,2,2.01,26363,0
2017-10-18,2.01,2.14,2.01,2.08,32798,0
2017-10-19,2.08,2.095,2,2.07,38105,0
2017-10-20,2.08,2.11,2.07,2.1,18094,0
2017-10-23,2.1,2.15,2.1,2.11,16976,0
2017-10-24,2.11,2.15,2.1,2.12,33609,0
2017-10-25,2.1367,2.15,2.0601,2.14,43653,0
2017-10-26,2.11,2.2,2.065,2.12,159315,0
2017-10-27,2.43,2.43,1.94,1.97,239050,0
2017-10-30,1.85,1.95,1.8,1.8,162645,0
2017-10-31,1.8,1.94,1.8,1.83,143530,0
2017-11-01,1.9,2.14,1.85,1.95,161924,0
2017-11-02,1.98,1.99,1.9068,1.96,126772,0
2017-11-03,1.95,1.9657,1.78,1.82,192645,0
2017-11-06,1.8,1.9076,1.8,1.89,123139,0
2017-11-07,1.87,1.96,1.86,1.93,34181,0
2017-11-08,1.9,1.9172,1.85,1.86,26299,0
2017-11-09,1.85,1.88,1.84,1.85,16348,0
2017-11-10,1.85,1.929,1.83,1.92,59757,0
