Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,2.07,2.15,2.07,2.1,1700,0
2005-02-28,1.96,2.02,1.96,2.02,16550,0
2005-03-01,2.02,2.02,2.01,2.01,4000,0
2005-03-02,2.01,2.01,2,2,7100,0
2005-03-03,2.01,2.04,2.01,2.04,1700,0
2005-03-04,2.02,2.04,2.02,2.04,900,0
2005-03-07,2.07,2.07,1.95,2,1900,0
2005-03-08,2,2,2,2,5000,0
2005-03-09,1.95,1.95,1.95,1.95,2500,0
2005-03-10,1.95,1.95,1.85,1.95,9400,0
2005-03-11,1.83,1.85,1.8,1.85,6600,0
2005-03-14,1.79,1.8,1.75,1.8,10875,0
2005-03-15,1.8,1.85,1.8,1.85,3100,0
2005-03-16,1.88,1.88,1.85,1.85,2300,0
2005-03-17,1.9,1.9,1.87,1.87,4000,0
2005-03-18,1.87,1.92,1.87,1.92,24356,0
2005-03-21,1.9,1.95,1.87,1.95,2860,0
2005-03-22,1.9,2.04,1.9,2,37073,0
2005-03-23,1.9,1.94,1.87,1.9,46293,0
2005-03-24,1.87,2.03,1.87,2.01,24270,0
2005-03-28,1.97,2.02,1.97,2.02,22600,0
2005-03-29,2.02,2.04,2,2.02,57000,0
2005-03-30,2,2,1.75,2,30327,0
2005-03-31,2.04,2.05,2.02,2.02,12300,0
2005-04-04,1.95,1.95,1.83,1.83,8020,0
2005-04-05,1.83,1.9,1.83,1.9,1600,0
2005-04-07,1.86,2,1.86,2,19100,0
2005-04-08,1.9,1.9,1.9,1.9,1000,0
2005-04-11,1.9,1.9,1.9,1.9,1000,0
2005-04-12,1.85,1.9,1.85,1.9,3060,0
2005-04-13,1.87,1.9,1.87,1.9,2500,0
2005-04-15,1.85,1.85,1.85,1.85,463,0
2005-04-19,1.85,1.85,1.85,1.85,600,0
2005-04-20,1.9,1.95,1.9,1.9,1500,0
2005-04-21,1.85,1.9,1.85,1.88,21500,0
2005-04-22,1.9,1.9,1.85,1.9,17500,0
2005-04-25,1.85,1.9,1.85,1.9,8214,0
2005-04-26,1.9,2.05,1.9,2.05,58200,0
2005-04-27,2,2.1,1.95,1.95,151750,0
2005-04-29,2,2,2,2,500,0
2005-05-03,1.93,1.93,1.93,1.93,500,0
2005-05-04,1.86,1.86,1.85,1.85,8800,0
2005-05-05,1.9,1.9,1.9,1.9,170,0
2005-05-06,1.9,1.95,1.9,1.95,1000,0
2005-05-09,1.83,1.9,1.83,1.9,3000,0
2005-05-12,1.8,1.8,1.8,1.8,1000,0
2005-05-13,1.8,1.8,1.8,1.8,100,0
2005-05-16,1.8,1.8,1.8,1.8,13000,0
2005-05-18,1.8,1.8,1.8,1.8,500,0
2005-05-19,1.72,1.72,1.72,1.72,4000,0
2005-05-20,1.7,1.72,1.67,1.7,8912,0
2005-05-23,1.67,1.67,1.57,1.57,27268,0
2005-05-24,1.6,1.7,1.46,1.49,41610,0
2005-05-25,1.5,1.55,1.5,1.55,4500,0
2005-05-26,1.8,1.8,1.7,1.78,1940,0
2005-05-27,1.6,1.6,1.58,1.58,2000,0
2005-05-31,1.75,1.75,1.52,1.52,850,0
2005-06-01,1.55,1.55,1.55,1.55,500,0
2005-06-02,1.6,1.7,1.6,1.7,1500,0
2005-06-07,1.58,1.58,1.2,1.2,112623,0
2005-06-08,1.65,1.8,1.65,1.75,6000,0
2005-06-09,1.65,1.65,1.65,1.65,500,0
2005-06-10,1.5,1.5,1.5,1.5,7500,0
2005-06-13,1.5,1.5,1.5,1.5,1500,0
2005-06-14,1.6,1.6,1.6,1.6,1500,0
2005-06-15,1.55,1.55,1.55,1.55,500,0
2005-06-17,1.6,1.7,1.6,1.7,38100,0
2005-06-20,1.75,1.9,1.75,1.9,19000,0
2005-06-21,1.9,1.9,1.75,1.8,33500,0
2005-06-22,1.75,1.86,1.75,1.8,23100,0
2005-06-23,1.8,1.85,1.77,1.77,25000,0
2005-06-24,1.79,1.79,1.79,1.79,4500,0
2005-06-27,1.79,1.85,1.79,1.8,28600,0
2005-06-28,1.79,1.8,1.76,1.79,8700,0
2005-06-29,1.85,1.85,1.79,1.8,8245,0
2005-06-30,1.82,1.82,1.8,1.81,17000,0
2005-07-05,1.76,1.82,1.76,1.76,10300,0
2005-07-06,1.65,2.01,1.65,1.89,76455,0
2005-07-07,2.08,2.1,1.9,2.05,69596,0
2005-07-08,2.05,2.35,2.05,2.28,187858,0
2005-07-11,2.32,2.45,2.2,2.44,50110,0
2005-07-12,2.44,2.64,2.3,2.44,72600,0
2005-07-13,2.44,2.44,2.35,2.4,20651,0
2005-07-14,2.4,2.45,2.4,2.4,27500,0
2005-07-15,2.35,2.4,2.35,2.4,800,0
2005-07-18,2.43,2.49,2.3,2.4,86033,0
2005-07-19,2.4,2.65,2.4,2.4,85125,0
2005-07-20,2.45,2.6,2.32,2.52,20500,0
2005-07-21,2.64,2.74,2.5,2.65,125110,0
2005-07-22,2.7,2.7,2.6,2.65,5100,0
2005-07-25,2.65,2.65,2.5,2.6,16300,0
2005-07-26,2.6,2.65,2.5,2.52,45850,0
2005-07-27,2.55,2.55,2.15,2.4,48108,0
2005-07-28,2.4,2.4,2.2,2.25,26080,0
2005-07-29,2.25,2.55,2.25,2.5,34600,0
2005-08-01,2.5,2.58,2.3,2.45,21290,0
2005-08-02,2.49,2.49,2.35,2.35,3000,0
2005-08-03,2.4,2.4,2.35,2.35,4200,0
2005-08-04,2.25,2.25,2.25,2.25,680,0
2005-08-05,2.35,2.5,2.35,2.5,15500,0
2005-08-08,2.45,2.55,2.25,2.25,19500,0
2005-08-09,2.25,2.3,2.25,2.3,9800,0
2005-08-10,2.25,2.3,2.25,2.28,9000,0
2005-08-11,2.48,2.55,2.4,2.55,76500,0
2005-08-12,2.55,2.7,2.5,2.6,30723,0
2005-08-15,2.6,2.6,2.58,2.6,16000,0
2005-08-16,2.79,3,2.7,2.73,182682,0
2005-08-17,2.82,2.95,2.8,2.95,60182,0
2005-08-18,2.9,2.9,2.8,2.85,45800,0
2005-08-19,2.85,2.85,2.84,2.85,19825,0
2005-08-22,2.9,2.9,2.69,2.75,46484,0
2005-08-23,2.8,2.91,2.75,2.9,52900,0
2005-08-24,2.92,3.2,2.86,3.12,94530,0
2005-08-25,3.08,3.1,3.05,3.1,9367,0
2005-08-26,3.15,3.15,3.05,3.08,21910,0
2005-08-29,3.09,3.28,3.09,3.25,153211,0
2005-08-30,3.26,3.36,3.26,3.3,42944,0
2005-08-31,3.35,3.35,3.1,3.3,29960,0
2005-09-01,3.2,3.35,3.15,3.35,38396,0
2005-09-02,3.35,3.4,3.35,3.4,9350,0
2005-09-06,3.4,3.4,3.3,3.3,31336,0
2005-09-07,3.35,3.4,3.25,3.3,27351,0
2005-09-08,3.38,3.45,3.3,3.42,43989,0
2005-09-09,3.4,3.4,3.3,3.3,22810,0
2005-09-12,3.3,3.3,3.1,3.1,16670,0
2005-09-13,3.1,3.1,3,3.05,15525,0
2005-09-14,3,3,2.5,2.65,93224,0
2005-09-15,2.6,2.65,2.3,2.65,27401,0
2005-09-16,2.35,2.5,2.28,2.45,40161,0
2005-09-19,2.2,2.75,2.2,2.55,87095,0
2005-09-20,2.55,2.55,2.2,2.25,91685,0
2005-09-21,2.2,2.25,1.88,2.05,103135,0
2005-09-22,2.05,2.1,1.92,2,26236,0
2005-09-23,1.95,2.1,1.88,2.08,48855,0
2005-09-26,2.08,2.25,2.05,2.25,32945,0
2005-09-27,2.23,2.25,1.87,2.11,57130,0
2005-09-28,2.05,2.1,1.9,1.95,41830,0
2005-09-29,1.92,2,1.9,1.97,43610,0
2005-09-30,1.94,2.25,1.94,2.25,86605,0
2005-10-03,2.2,2.2,2.05,2.05,14600,0
2005-10-04,2.05,2.12,2.05,2.12,8200,0
2005-10-05,2.11,2.11,1.98,2,8800,0
2005-10-06,2,2,1.95,1.98,20645,0
2005-10-07,1.98,2.08,1.9,1.9,51245,0
2005-10-10,1.85,2,1.85,2,17750,0
2005-10-11,2,2.1,2,2,11890,0
2005-10-12,2,2,1.9,2,67165,0
2005-10-13,1.95,1.95,1.6,1.85,36600,0
2005-10-14,1.7,1.8,1.7,1.7,7800,0
2005-10-17,1.8,1.8,1.7,1.75,6400,0
2005-10-18,1.8,1.8,1.78,1.78,24000,0
2005-10-19,1.7,1.8,1.7,1.8,12300,0
2005-10-20,1.75,1.8,1.65,1.65,14468,0
2005-10-21,1.75,2,1.75,1.8,20858,0
2005-10-24,1.9,1.9,1.9,1.9,9400,0
2005-10-25,1.85,2.05,1.8,1.95,32700,0
2005-10-26,1.91,1.91,1.85,1.9,8500,0
2005-10-27,1.89,2.1,1.89,2,122700,0
2005-10-28,2.01,2.05,1.9,2,27750,0
2005-10-31,1.95,2.25,1.95,2.15,73300,0
2005-11-01,2.15,2.3,2.12,2.15,15000,0
2005-11-03,2.2,2.2,2.15,2.15,6000,0
2005-11-04,2.25,2.29,2.15,2.24,17658,0
2005-11-07,2.23,2.34,2.2,2.2,45133,0
2005-11-08,2.3,2.3,2.3,2.3,1000,0
2005-11-09,2.28,2.28,2.2,2.21,12500,0
2005-11-10,2.25,2.26,2.25,2.26,5000,0
2005-11-11,2.25,2.25,2.2,2.2,7000,0
2005-11-14,2.24,2.25,2.2,2.25,8525,0
2005-11-15,2.2,2.25,2.1,2.15,43100,0
2005-11-16,2.17,2.2,2.15,2.2,3000,0
2005-11-17,2.2,2.2,2.15,2.2,12670,0
2005-11-18,2.1,2.15,1.91,2.1,22250,0
2005-11-21,2.1,2.11,2.01,2.1,33000,0
2005-11-22,2.09,2.11,2,2.02,40500,0
2005-11-23,2.02,2.1,2.02,2.1,57000,0
2005-11-25,2.05,2.05,2.03,2.03,5500,0
2005-11-28,2.1,2.19,2.03,2.15,54500,0
2005-11-29,2.16,2.25,2.1,2.19,19500,0
2005-11-30,2.1,2.2,2.1,2.12,16000,0
2005-12-01,2.1,2.1,1.95,2,24350,0
2005-12-02,2.02,2.03,2,2,25545,0
2005-12-05,1.95,2.01,1.85,1.9,11000,0
2005-12-06,1.9,2,1.9,2,1000,0
2005-12-07,2,2,1.96,1.97,26756,0
2005-12-08,1.97,1.97,1.85,1.85,41900,0
2005-12-09,1.9,2,1.9,1.95,28600,0
2005-12-12,1.9,1.9,1.85,1.85,1000,0
2005-12-13,1.85,1.85,1.85,1.85,200,0
2005-12-14,1.85,1.95,1.75,1.8,24420,0
2005-12-15,1.9,2.05,1.9,1.95,30400,0
2005-12-16,2,2.1,2,2,70000,0
2005-12-19,2,2,1.75,1.75,38800,0
2005-12-20,1.75,1.85,1.75,1.8,13800,0
2005-12-21,1.85,1.85,1.8,1.8,2292,0
2005-12-22,1.85,1.85,1.85,1.85,4500,0
2005-12-23,1.85,1.85,1.8,1.8,1500,0
2005-12-27,1.85,1.95,1.85,1.85,7200,0
2005-12-28,1.9,1.95,1.89,1.9,47400,0
2005-12-29,1.89,1.89,1.8,1.8,30385,0
2005-12-30,1.75,1.9,1.71,1.88,47103,0
2006-01-03,1.85,1.88,1.75,1.75,11050,0
2006-01-05,1.85,2,1.85,2,57075,0
2006-01-06,2.05,2.25,2.05,2.18,131100,0
2006-01-09,2.24,2.35,2.18,2.35,109550,0
2006-01-10,2.32,2.5,2.32,2.45,192020,0
2006-01-11,2.55,2.64,2.2,2.4,448100,0
2006-01-12,2.43,2.43,2.3,2.35,278010,0
2006-01-13,2.35,2.37,2.2,2.26,343000,0
2006-01-17,2.25,2.4,2.15,2.17,81790,0
2006-01-18,2.15,2.17,1.95,2.05,69700,0
2006-01-19,2.09,2.29,2.05,2.2,62200,0
2006-01-20,2.2,2.2,2.09,2.12,19200,0
2006-01-23,2.12,2.15,2.09,2.15,11800,0
2006-01-24,2.15,2.22,2.15,2.15,10000,0
2006-01-25,2.17,2.37,2.17,2.37,24550,0
2006-01-26,2.37,2.45,2.34,2.37,38400,0
2006-01-27,2.3,2.38,2.3,2.33,2800,0
2006-01-30,2.38,2.38,2.33,2.33,60470,0
2006-01-31,2.33,2.45,2.33,2.45,10500,0
2006-02-01,2.4,2.4,2.4,2.4,12000,0
2006-02-02,2.43,2.43,2.31,2.4,21200,0
2006-02-03,2.35,2.4,2.35,2.37,24100,0
2006-02-06,2.4,2.4,2.13,2.2,74365,0
2006-02-07,2.15,2.15,2.13,2.13,4700,0
2006-02-08,2.2,2.25,2.15,2.25,24200,0
2006-02-09,2.25,2.25,2.25,2.25,5950,0
2006-02-10,2.22,2.35,2.2,2.3,18500,0
2006-02-13,2.26,2.35,2.2,2.3,15965,0
2006-02-14,2.25,2.45,2.25,2.45,6400,0
2006-02-15,2.45,2.6,2.4,2.5,89000,0
2006-02-16,2.45,2.6,2.45,2.6,300,0
2006-02-17,2.55,2.55,2.5,2.5,1600,0
2006-02-21,2.55,2.6,2.45,2.55,124391,0
2006-02-22,2.55,2.64,2.45,2.45,11000,0
2006-02-23,2.5,2.7,2.5,2.7,57500,0
2006-02-24,2.6,2.7,2.55,2.7,5900,0
2006-02-27,2.7,2.99,2.7,2.89,99900,0
2006-02-28,2.95,2.95,2.75,2.9,62500,0
2006-03-01,2.85,2.9,2.8,2.8,3350,0
2006-03-03,2.75,2.9,2.75,2.9,10083,0
2006-03-06,2.75,2.8,2.7,2.8,11250,0
2006-03-07,2.7,2.8,2.7,2.71,2500,0
2006-03-08,2.7,2.9,2.7,2.9,800,0
2006-03-09,2.8,2.8,2.8,2.8,10500,0
2006-03-10,2.75,2.75,2.75,2.75,700,0
2006-03-13,2.7,2.71,2.7,2.7,24700,0
2006-03-14,2.65,2.65,2.65,2.65,100,0
2006-03-15,2.71,2.79,2.68,2.68,11500,0
2006-03-16,2.68,2.7,2.6,2.65,11500,0
2006-03-17,2.65,2.65,2.65,2.65,4000,0
2006-03-20,2.68,2.7,2.65,2.7,15600,0
2006-03-21,2.7,2.7,2.65,2.65,43640,0
2006-03-22,2.63,2.63,2.63,2.63,1000,0
2006-03-23,2.7,2.7,2.7,2.7,6000,0
2006-03-24,2.7,2.75,2.7,2.7,15734,0
2006-03-27,2.7,2.7,2.7,2.7,1200,0
2006-03-28,2.65,2.65,2.6,2.65,7230,0
2006-03-29,2.65,2.7,2.55,2.7,24300,0
2006-03-30,2.7,2.75,2.7,2.75,23800,0
2006-03-31,2.8,2.85,2.8,2.85,13034,0
2006-04-03,2.75,2.75,2.6,2.68,25100,0
2006-04-05,2.55,2.65,2.55,2.62,54325,0
2006-04-06,2.55,2.55,2.55,2.55,2750,0
2006-04-07,2.55,2.55,2.55,2.55,5825,0
2006-04-10,2.5,2.53,2.22,2.45,14040,0
2006-04-11,2.3,2.3,2.3,2.3,200,0
2006-04-12,2.3,2.4,2.3,2.3,13300,0
2006-04-13,2.15,2.45,2.15,2.4,14800,0
2006-04-17,2.42,2.5,2.4,2.45,21000,0
2006-04-18,2.5,2.5,2.5,2.5,26400,0
2006-04-19,2.5,2.5,2.5,2.5,20000,0
2006-04-20,2.45,2.45,2.4,2.43,16900,0
2006-04-21,2.45,2.6,2.45,2.55,78010,0
2006-04-24,2.65,2.7,2.62,2.62,60684,0
2006-04-25,2.65,2.65,2.55,2.6,32626,0
2006-04-26,2.6,2.6,2.55,2.55,12400,0
2006-04-27,2.58,2.62,2.58,2.62,2400,0
2006-04-28,2.65,2.65,2.62,2.65,39100,0
2006-05-01,2.64,2.65,2.64,2.65,9875,0
2006-05-02,2.65,2.65,2.65,2.65,3130,0
2006-05-03,2.65,2.65,2.55,2.57,22200,0
2006-05-04,2.55,2.56,2.52,2.52,9500,0
2006-05-05,2.6,2.65,2.6,2.6,41900,0
2006-05-08,2.6,2.65,2.6,2.63,66800,0
2006-05-09,2.6,2.6,2.58,2.58,9200,0
2006-05-10,2.62,2.63,2.55,2.57,14500,0
2006-05-11,2.55,2.55,2.55,2.55,1200,0
2006-05-12,2.5,2.5,2.4,2.5,27000,0
2006-05-15,2.45,2.45,2.42,2.42,9300,0
2006-05-16,2.5,2.5,2.42,2.42,1050,0
2006-05-18,2.42,2.42,2.42,2.42,500,0
2006-05-19,2.5,2.5,2.5,2.5,1000,0
2006-05-22,2.5,2.5,2.42,2.42,1800,0
2006-05-23,2.42,2.42,2.42,2.42,2666,0
2006-05-24,2.42,2.5,2.35,2.41,25100,0
2006-05-25,2.31,2.4,2.31,2.4,5000,0
2006-05-30,2.4,2.5,2.35,2.42,19350,0
2006-05-31,2.42,2.55,2.42,2.5,62100,0
2006-06-01,2.5,2.5,2.5,2.5,2000,0
2006-06-02,2.48,2.49,2.4,2.4,3666,0
2006-06-05,2.4,2.5,2.32,2.33,7200,0
2006-06-06,2.33,2.33,2.33,2.33,500,0
2006-06-07,2.33,2.45,2.3,2.32,7350,0
2006-06-09,2.3,2.3,2.25,2.25,8900,0
2006-06-12,2.2,2.2,2.2,2.2,5700,0
2006-06-13,2.2,2.2,2.16,2.2,13100,0
2006-06-14,2.2,2.2,2.2,2.2,12500,0
2006-06-15,2.3,2.3,2.3,2.3,1250,0
2006-06-20,2.4,2.4,2.4,2.4,2000,0
2006-06-22,2.4,2.45,2.3,2.3,9300,0
2006-06-23,2.3,2.35,2.3,2.35,6500,0
2006-06-26,2.25,2.39,2.25,2.39,469,0
2006-06-27,2.3,2.3,2.3,2.3,7100,0
2006-06-28,2.27,2.5,2.27,2.5,11000,0
2006-06-29,2.45,2.55,2.4,2.45,56000,0
2006-06-30,2.46,2.55,2.4,2.5,23000,0
2006-07-05,2.4,2.41,2.26,2.4,5600,0
2006-07-07,2.4,2.4,2.4,2.4,500,0
2006-07-11,2.35,2.35,2.31,2.31,3700,0
2006-07-12,2.31,2.31,2.31,2.31,500,0
2006-07-13,2.31,2.31,2.2,2.25,7330,0
2006-07-14,2.2,2.2,2.2,2.2,200,0
2006-07-17,2.2,2.3,2.2,2.25,9400,0
2006-07-19,2.35,2.38,2.3,2.3,1200,0
2006-07-21,2.21,2.25,2.21,2.25,2500,0
2006-07-25,2.22,2.25,2.2,2.25,8100,0
2006-07-26,2.25,2.35,2.25,2.35,6500,0
2006-07-27,2.3,2.35,2.3,2.3,7000,0
2006-07-28,2.3,2.35,2.3,2.35,7450,0
2006-07-31,2.38,2.4,2.31,2.4,21000,0
2006-08-01,2.26,2.26,2.26,2.26,125,0
2006-08-02,2.26,2.4,2.26,2.4,400,0
2006-08-03,2.26,2.4,2.26,2.4,1425,0
2006-08-04,2.26,2.3,2.26,2.3,1300,0
2006-08-08,2.26,2.4,2.26,2.4,1100,0
2006-08-09,2.4,2.4,2.3,2.3,2700,0
2006-08-10,2.4,2.55,2.4,2.5,42735,0
2006-08-11,2.45,2.55,2.45,2.5,62400,0
2006-08-14,2.45,2.45,2.4,2.45,6850,0
2006-08-15,2.45,2.45,2.45,2.45,1200,0
2006-08-16,2.38,2.45,2.38,2.45,2800,0
2006-08-17,2.5,2.5,2.5,2.5,2000,0
2006-08-18,2.57,2.57,2.55,2.55,10300,0
2006-08-21,2.5,2.6,2.5,2.59,17800,0
2006-08-22,2.59,2.59,2.59,2.59,4000,0
2006-08-23,2.6,2.64,2.55,2.64,2690,0
2006-08-24,2.56,2.56,2.4,2.55,17000,0
2006-08-25,2.55,2.6,2.55,2.6,2500,0
2006-08-28,2.55,2.6,2.55,2.56,7800,0
2006-08-29,2.64,2.65,2.55,2.55,28000,0
2006-08-30,2.6,2.65,2.6,2.6,10100,0
2006-08-31,2.65,2.7,2.64,2.7,39200,0
2006-09-01,2.7,2.7,2.7,2.7,500,0
2006-09-05,2.7,2.7,2.7,2.7,1000,0
2006-09-06,2.65,2.7,2.65,2.7,5600,0
2006-09-08,2.7,2.75,2.68,2.7,16099,0
2006-09-11,2.65,2.77,2.65,2.77,4900,0
2006-09-12,2.8,2.83,2.7,2.7,76820,0
2006-09-13,2.75,2.75,2.75,2.75,3000,0
2006-09-14,2.75,2.75,2.7,2.7,11350,0
2006-09-15,2.7,2.75,2.65,2.65,36700,0
2006-09-18,2.62,2.65,2.62,2.65,2400,0
2006-09-19,2.65,2.67,2.65,2.67,3300,0
2006-09-20,2.7,2.7,2.6,2.65,63100,0
2006-09-21,2.6,2.64,2.55,2.55,23600,0
2006-09-22,2.56,2.6,2.56,2.6,3200,0
2006-09-25,2.65,2.7,2.6,2.7,6500,0
2006-09-26,2.6,2.7,2.6,2.7,4200,0
2006-09-27,2.7,2.75,2.7,2.75,14150,0
2006-09-28,2.75,2.8,2.7,2.8,28000,0
2006-10-02,2.8,2.8,2.8,2.8,2200,0
2006-10-04,2.75,2.8,2.72,2.72,54000,0
2006-10-06,2.77,2.82,2.75,2.82,23700,0
2006-10-09,2.8,2.82,2.75,2.75,11770,0
2006-10-10,2.75,2.76,2.7,2.7,39000,0
2006-10-11,2.7,2.7,2.65,2.65,9600,0
2006-10-12,2.6,2.65,2.5,2.65,6000,0
2006-10-13,2.55,2.65,2.55,2.6,23200,0
2006-10-16,2.6,2.6,2.5,2.6,3650,0
2006-10-17,2.5,2.65,2.45,2.65,10300,0
2006-10-18,2.4,2.65,2.4,2.6,3600,0
2006-10-19,2.65,2.65,2.65,2.65,4500,0
2006-10-23,2.65,2.8,2.65,2.75,18500,0
2006-10-24,2.75,2.8,2.75,2.8,5800,0
2006-10-27,2.7,2.8,2.7,2.8,35120,0
2006-10-30,2.75,2.8,2.7,2.8,3000,0
2006-10-31,2.7,2.8,2.7,2.8,3900,0
2006-11-01,2.7,2.8,2.7,2.73,4600,0
2006-11-02,2.7,2.75,2.7,2.75,2010,0
2006-11-03,2.75,2.75,2.6,2.75,4590,0
2006-11-06,2.68,2.7,2.68,2.7,8200,0
2006-11-07,2.75,2.8,2.75,2.8,7700,0
2006-11-08,2.8,2.85,2.8,2.85,5350,0
2006-11-09,2.81,2.86,2.78,2.86,56050,0
2006-11-10,2.81,2.9,2.81,2.9,800,0
2006-11-13,2.85,2.9,2.76,2.78,28200,0
2006-11-14,2.76,2.87,2.76,2.83,6600,0
2006-11-15,2.88,2.88,2.8,2.8,24479,0
2006-11-16,2.83,3,2.8,2.9,13800,0
2006-11-17,2.85,2.88,2.7,2.88,59250,0
2006-11-20,2.79,2.8,2.69,2.78,22600,0
2006-11-21,2.75,2.75,2.7,2.7,3700,0
2006-11-22,2.7,2.7,2.65,2.66,9800,0
2006-11-24,2.72,2.75,2.72,2.75,2100,0
2006-11-27,2.82,2.94,2.75,2.8,48621,0
2006-11-28,2.8,2.85,2.8,2.8,16600,0
2006-11-29,2.8,2.85,2.8,2.8,43900,0
2006-11-30,2.75,2.8,2.75,2.8,1500,0
2006-12-04,2.8,2.8,2.8,2.8,1500,0
2006-12-05,2.75,2.75,2.75,2.75,1000,0
2006-12-06,2.75,2.76,2.55,2.55,16900,0
2006-12-07,2.6,2.6,2.5,2.6,9100,0
2006-12-08,2.52,2.65,2.5,2.65,12000,0
2006-12-11,2.55,2.55,2.55,2.55,2200,0
2006-12-12,2.55,2.55,2.55,2.55,2000,0
2006-12-13,2.6,2.6,2.6,2.6,500,0
2006-12-14,2.55,2.6,2.55,2.6,1000,0
2006-12-19,2.5,2.6,2.5,2.6,775,0
2006-12-20,2.5,2.55,2.4,2.4,20015,0
2006-12-21,2.4,2.55,2.4,2.55,7900,0
2006-12-22,2.55,2.6,2.45,2.6,28500,0
2006-12-26,2.41,2.59,2.41,2.59,19300,0
2006-12-27,2.5,2.65,2.5,2.65,5875,0
2006-12-28,2.65,2.8,2.65,2.8,9415,0
2006-12-29,2.8,2.85,2.8,2.85,68630,0
2007-01-03,2.8,2.9,2.8,2.85,10100,0
2007-01-04,2.85,2.95,2.8,2.8,5370,0
2007-01-05,2.8,2.8,2.8,2.8,300,0
2007-01-08,2.8,2.8,2.65,2.7,18300,0
2007-01-09,2.65,2.68,2.65,2.68,5600,0
2007-01-10,2.7,2.7,2.65,2.65,1500,0
2007-01-11,2.75,2.75,2.7,2.75,4400,0
2007-01-16,2.75,2.8,2.75,2.8,21600,0
2007-01-17,2.81,2.9,2.81,2.9,20800,0
2007-01-18,2.9,2.9,2.85,2.85,3600,0
2007-01-22,2.95,3,2.95,3,15700,0
2007-01-23,3,3,2.9,2.99,20050,0
2007-01-24,2.9,3,2.9,2.99,14355,0
2007-01-25,3,3,3,3,500,0
2007-01-26,3,3,2.99,2.99,5100,0
2007-01-29,3.02,3.02,2.95,3,20530,0
2007-01-30,3,3.05,2.99,3,19160,0
2007-01-31,3,3.02,2.95,3,32500,0
2007-02-01,2.96,3.02,2.96,3.02,1350,0
2007-02-02,2.96,3.1,2.96,3.09,21183,0
2007-02-05,3.1,3.18,3.1,3.15,37220,0
2007-02-06,3.15,3.2,3.15,3.2,2900,0
2007-02-07,3.2,3.22,3.15,3.15,30450,0
2007-02-08,3.1,3.1,3,3.05,36100,0
2007-02-09,3,3.05,3,3,18550,0
2007-02-12,2.9,3,2.9,2.95,8600,0
2007-02-13,2.9,3.1,2.9,3.1,25300,0
2007-02-14,3.2,3.25,3.1,3.23,240340,0
2007-02-15,3.1,3.25,3.1,3.24,77330,0
2007-02-16,3.25,3.3,3.05,3.3,182800,0
2007-02-20,3.35,3.4,3.3,3.4,13200,0
2007-02-21,3.35,3.41,3.35,3.4,11780,0
2007-02-22,3.35,3.35,3.35,3.35,15370,0
2007-02-23,3.35,3.35,3.3,3.3,10600,0
2007-02-26,3.3,3.3,3.3,3.3,6000,0
2007-02-27,3.3,3.3,3.2,3.2,7000,0
2007-02-28,3.28,3.28,3.25,3.25,15300,0
2007-03-01,3.2,3.2,3.1,3.1,25420,0
2007-03-02,3.06,3.1,3.05,3.1,15980,0
2007-03-05,3.03,3.03,3,3,5800,0
2007-03-06,3,3.05,3,3.05,1375,0
2007-03-07,3.1,3.25,3,3,9700,0
2007-03-08,3,3,3,3,1000,0
2007-03-09,3,3,3,3,2000,0
2007-03-12,2.9,2.9,2.9,2.9,1230,0
2007-03-14,2.9,2.9,2.8,2.9,10500,0
2007-03-15,2.89,2.89,2.89,2.89,500,0
2007-03-16,2.85,3,2.8,2.99,11000,0
2007-03-19,2.9,3,2.85,2.85,8400,0
2007-03-20,2.84,2.9,2.84,2.9,22000,0
2007-03-21,2.84,2.9,2.84,2.9,1025,0
2007-03-22,2.9,3.15,2.85,3.15,18740,0
2007-03-23,3.05,3.15,3,3.15,7200,0
2007-03-26,3.1,3.1,3,3.1,18525,0
2007-03-27,3.05,3.1,3.05,3.05,7800,0
2007-03-28,3.05,3.15,3.01,3.15,17380,0
2007-03-29,3.01,3.01,3,3,6500,0
2007-03-30,2.95,3.2,2.95,3.2,24900,0
2007-04-02,3.15,3.2,3,3.1,10750,0
2007-04-04,3,3.05,3,3,17000,0
2007-04-09,3,3,3,3,1300,0
2007-04-10,3,3.11,3,3.11,4230,0
2007-04-12,3.1,3.1,3.1,3.1,250,0
2007-04-13,3.02,3.02,3.02,3.02,1000,0
2007-04-16,3.11,3.15,3.06,3.06,67400,0
2007-04-17,3.1,3.15,3.1,3.15,8600,0
2007-04-18,3.15,3.15,3.15,3.15,1000,0
2007-04-19,3.15,3.15,3.15,3.15,5100,0
2007-04-20,3.14,3.14,3.12,3.12,5800,0
2007-04-23,3.1,3.14,3.1,3.12,5700,0
2007-04-24,3.13,3.17,3.12,3.15,30700,0
2007-04-25,3.11,3.11,3.11,3.11,3500,0
2007-04-26,3.1,3.15,3.1,3.15,9300,0
2007-04-27,3.12,3.12,3.12,3.12,200,0
2007-04-30,3.18,3.18,3.15,3.18,21405,0
2007-05-01,3.15,3.15,3.08,3.08,4500,0
2007-05-02,3.05,3.25,3.05,3.25,15925,0
2007-05-03,3.13,3.13,3.1,3.1,5600,0
2007-05-04,3.2,3.35,3.19,3.25,119130,0
2007-05-07,3.22,3.22,3.15,3.15,8590,0
2007-05-08,3.22,3.22,3.16,3.16,3000,0
2007-05-10,3.15,3.15,3.05,3.05,11400,0
2007-05-11,3.01,3.01,2.92,2.92,11300,0
2007-05-14,2.9,2.95,2.76,2.8,36000,0
2007-05-15,2.83,2.9,2.8,2.9,36200,0
2007-05-16,2.79,2.9,2.75,2.85,25734,0
2007-05-17,2.85,2.95,2.85,2.95,1700,0
2007-05-18,3,3.05,3,3.05,2994,0
2007-05-21,3.05,3.05,3.05,3.05,100,0
2007-05-22,3.05,3.05,3.05,3.05,2500,0
2007-05-29,3.02,3.17,3.02,3.15,3700,0
2007-05-30,3,3,2.8,3,9200,0
2007-05-31,3,3.1,3,3.1,7000,0
2007-06-01,3.1,3.15,3.1,3.1,5200,0
2007-06-04,3.15,3.17,3.1,3.1,9000,0
2007-06-05,3.15,3.17,3.1,3.15,10500,0
2007-06-06,3.15,3.18,3.15,3.15,53542,0
2007-06-07,3.15,3.15,3.1,3.13,16500,0
2007-06-08,3.14,3.14,3.06,3.06,9900,0
2007-06-11,3.12,3.26,2.71,3.1,34600,0
2007-06-12,3,3.15,3,3.15,11400,0
2007-06-13,3.05,3.05,3,3,4400,0
2007-06-14,3,3,3,3,1500,0
2007-06-15,3.08,3.15,3,3,11500,0
2007-06-18,3.1,3.1,2.9,2.9,2800,0
2007-06-19,3,3.1,2.8,3.03,27500,0
2007-06-20,3.1,3.3,2.92,3,71600,0
2007-06-21,3,3,2.8,2.85,30600,0
2007-06-22,2.85,2.9,2.76,2.9,1200,0
2007-06-25,2.76,2.88,2.65,2.7,36500,0
2007-06-26,2.7,2.88,2.7,2.81,11500,0
2007-06-27,2.81,2.81,2.81,2.81,200,0
2007-06-28,2.81,3.05,2.8,2.95,69600,0
2007-06-29,2.95,2.95,2.9,2.91,2000,0
2007-07-02,2.95,2.95,2.71,2.8,12400,0
2007-07-05,2.7,2.9,2.7,2.85,5700,0
2007-07-06,2.94,2.94,2.84,2.9,1900,0
2007-07-09,2.9,2.9,2.71,2.85,3000,0
2007-07-10,2.85,2.85,2.8,2.8,9100,0
2007-07-11,2.75,2.8,2.69,2.8,12400,0
2007-07-12,2.79,2.8,2.6,2.8,8300,0
2007-07-13,2.8,2.8,2.7,2.7,14300,0
2007-07-16,2.65,2.7,2.6,2.7,2700,0
2007-07-17,2.7,2.7,2.7,2.7,300,0
2007-07-18,2.7,2.7,2.7,2.7,300,0
2007-07-20,2.6,2.8,2.6,2.7,4700,0
2007-07-23,2.7,2.7,2.7,2.7,200,0
2007-07-24,2.7,2.7,2.55,2.55,17100,0
2007-07-25,2.65,2.8,2.6,2.7,19100,0
2007-07-26,2.65,2.75,2.5,2.75,36900,0
2007-07-30,2.73,2.74,2.7,2.74,11000,0
2007-07-31,2.64,2.8,2.64,2.8,18900,0
2007-08-01,2.7,2.7,2.7,2.7,100,0
2007-08-02,2.7,2.88,2.65,2.65,13300,0
2007-08-03,2.85,3,2.85,2.9,4700,0
2007-08-06,2.84,2.85,2.8,2.8,4300,0
2007-08-07,2.7,3.1,2.7,2.97,12700,0
2007-08-08,3,3.2,3,3,11700,0
2007-08-09,2.9,3.15,2.9,3,4000,0
2007-08-10,3.12,3.12,3.08,3.08,1100,0
2007-08-13,3.1,3.1,3.05,3.06,9100,0
2007-08-14,3.15,3.23,2.95,3.1,24100,0
2007-08-15,3.18,3.18,2.95,2.95,151300,0
2007-08-16,3.05,3.1,2.69,3.05,16600,0
2007-08-17,3.05,3.05,2.95,3.04,8100,0
2007-08-20,3.14,3.14,3,3.1,40800,0
2007-08-21,3,3,3,3,200,0
2007-08-22,2.97,2.97,2.9,2.9,13700,0
2007-08-23,3,3,2.71,2.8,1700,0
2007-08-24,2.85,3,2.85,3,3800,0
2007-08-27,3,3.1,2.9,3,149800,0
2007-08-28,2.9,3,2.8,2.82,10100,0
2007-08-29,2.85,3.05,2.85,3,37100,0
2007-08-30,3,3.22,3,3.22,40900,0
2007-08-31,3.2,3.5,3.15,3.4,260500,0
2007-09-04,3.4,3.4,3.3,3.3,11700,0
2007-09-05,3.25,3.25,3.15,3.25,16600,0
2007-09-06,3.15,3.15,3.05,3.05,36900,0
2007-09-07,3,3.05,2.9,3,17300,0
2007-09-10,3.08,3.1,2.9,3,17300,0
2007-09-11,3,3,2.6,3,11600,0
2007-09-12,3,3.25,3,3.15,92700,0
2007-09-13,3.05,3.19,2.95,3.18,22000,0
2007-09-14,3.29,3.3,3.19,3.2,11100,0
2007-09-17,3.1,3.24,3.1,3.15,3600,0
2007-09-18,3.1,3.25,3.1,3.15,12400,0
2007-09-19,3.3,3.3,3.1,3.1,4900,0
2007-09-20,3.09,3.09,3.04,3.04,3600,0
2007-09-21,3.07,3.1,3.05,3.05,3100,0
2007-09-24,3.04,3.05,3,3.05,10400,0
2007-09-25,3,3.09,2.99,3.04,26300,0
2007-09-26,3.1,3.1,3.08,3.1,12000,0
2007-09-27,3.15,3.2,3.15,3.15,3800,0
2007-09-28,3.3,3.31,3.3,3.31,800,0
2007-10-01,3.36,3.44,3.35,3.44,6300,0
2007-10-02,3.4,3.4,3.35,3.4,6600,0
2007-10-03,3.25,3.55,3.2,3.45,17700,0
2007-10-04,3.46,3.48,3.46,3.48,400,0
2007-10-05,3.48,3.48,3.41,3.48,4100,0
2007-10-08,3.49,3.59,3.49,3.57,16400,0
2007-10-09,3.58,3.6,3.57,3.59,5000,0
2007-10-10,3.59,3.6,3.5,3.55,12600,0
2007-10-11,3.6,3.69,3.5,3.6,20000,0
2007-10-12,3.5,3.6,3.4,3.51,15500,0
2007-10-15,3.56,3.6,3.36,3.49,19500,0
2007-10-16,3.4,3.56,3.25,3.36,14500,0
2007-10-17,3.46,3.57,3.26,3.36,11900,0
2007-10-18,3.46,3.6,3.2,3.3,28600,0
2007-10-19,3.2,3.4,3.15,3.2,2600,0
2007-10-22,3.3,3.5,3.29,3.45,10300,0
2007-10-23,3.5,3.5,3.3,3.4,5800,0
2007-10-24,3.45,3.5,3.45,3.5,1600,0
2007-10-25,3.5,3.5,3.38,3.38,200,0
2007-10-26,3.45,3.45,3.45,3.45,100,0
2007-10-29,3.35,3.45,3.35,3.45,1800,0
2007-10-30,3.49,3.5,3.35,3.35,1300,0
2007-10-31,3.4,3.5,3.4,3.49,42300,0
2007-11-01,3.4,3.4,3.4,3.4,100,0
2007-11-02,3.39,3.5,3.3,3.3,32000,0
2007-11-05,3.39,3.39,3.39,3.39,100,0
2007-11-06,3.34,3.34,3.34,3.34,100,0
2007-11-07,3.47,3.47,3.3,3.3,3300,0
2007-11-09,3.44,3.44,3.36,3.39,3400,0
2007-11-12,3.39,3.5,3,3.4,126500,0
2007-11-13,3.48,3.48,3.2,3.2,2700,0
2007-11-14,3.3,3.4,3.1,3.2,21700,0
2007-11-15,3.1,3.25,2.9,3,10400,0
2007-11-16,3,3.2,3,3,12200,0
2007-11-19,2.9,3.04,2.71,2.91,9800,0
2007-11-20,2.9,2.9,2.9,2.9,1900,0
2007-11-21,2.8,2.8,2.65,2.7,10300,0
2007-11-23,2.8,2.94,2.8,2.94,2100,0
2007-11-26,3,3.1,3,3.1,1200,0
2007-11-27,2.9,3.05,2.79,3.05,12900,0
2007-11-28,3.05,3.32,3.05,3.32,37600,0
2007-11-29,3.4,3.4,3.25,3.25,3900,0
2007-11-30,3.2,3.4,3.08,3.4,22300,0
2007-12-03,3.38,3.38,3.25,3.25,1200,0
2007-12-04,3.35,3.35,3.25,3.25,7100,0
2007-12-05,3.25,3.34,3.15,3.34,4100,0
2007-12-06,3.15,3.19,3.15,3.15,17100,0
2007-12-07,3.25,3.3,3.2,3.2,2200,0
2007-12-10,3.29,3.3,3.18,3.25,34100,0
2007-12-11,3.3,3.3,3.2,3.2,800,0
2007-12-12,3.25,3.3,3.2,3.2,6400,0
2007-12-13,3.08,3.3,3.08,3.3,250,0
2007-12-14,3.3,3.31,3.2,3.2,1500,0
2007-12-17,3.1,3.1,3.1,3.1,100,0
2007-12-18,3.2,3.2,3.09,3.2,1400,0
2007-12-19,3.2,3.4,3,3.29,7800,0
2007-12-20,3.04,3.35,3.04,3.2,5000,0
2007-12-21,3.1,3.25,3.1,3.25,1600,0
2007-12-24,2.96,3.35,2.71,3.15,3300,0
2007-12-26,3.1,3.35,3.1,3.3,18600,0
2007-12-27,3.17,3.25,3.05,3.25,2100,0
2007-12-28,3.34,3.4,3.27,3.27,1900,0
2007-12-31,3.36,3.45,3.15,3.35,16300,0
2008-01-02,3.35,3.36,3.2,3.36,8100,0
2008-01-03,3.26,3.35,3.26,3.35,3600,0
2008-01-04,3.35,3.55,3.35,3.45,9300,0
2008-01-07,3.4,3.7,3.4,3.7,6900,0
2008-01-08,3.7,3.75,3.68,3.71,10200,0
2008-01-09,3.75,3.75,3.52,3.75,5200,0
2008-01-10,3.75,3.85,3.75,3.85,2975,0
2008-01-11,3.9,4.03,3.85,4.03,52900,0
2008-01-14,4.03,4.2,3.82,4,70000,0
2008-01-15,4,4.13,3.98,3.98,12362,0
2008-01-16,4.08,4.08,3.75,3.92,6135,0
2008-01-17,4.08,4.08,3.3,3.51,17700,0
2008-01-18,3.7,3.8,3.6,3.8,4200,0
2008-01-22,3.79,3.79,3.51,3.51,8600,0
2008-01-23,3.51,3.89,3.51,3.85,15300,0
2008-01-24,3.92,3.96,3.83,3.95,2400,0
2008-01-25,4,4.09,3.9,4,8600,0
2008-01-28,4,4,4,4,3000,0
2008-01-29,4,4,3.75,4,9900,0
2008-01-31,3.9,3.98,3.8,3.98,5000,0
2008-02-01,3.95,3.99,3.88,3.88,4100,0
2008-02-04,3.95,3.95,3.85,3.85,1200,0
2008-02-05,3.85,3.85,3.75,3.75,4700,0
2008-02-06,3.7,3.75,3.58,3.58,4200,0
2008-02-07,3.59,3.68,3.41,3.41,13700,0
2008-02-08,3.59,3.85,3.53,3.53,3900,0
2008-02-11,3.59,4,3.47,3.88,14100,0
2008-02-12,3.95,4.15,3.91,4.12,19100,0
2008-02-13,4.15,4.4,3.95,4.3,123780,0
2008-02-14,4.26,4.3,4.12,4.2,30200,0
2008-02-15,4.13,4.18,4.09,4.09,1900,0
2008-02-19,4.28,4.28,3.98,4.1,4800,0
2008-02-20,4.18,4.39,4.02,4.39,25200,0
2008-02-21,4.35,4.48,4.25,4.43,134300,0
2008-02-22,4.27,4.39,4.18,4.21,3600,0
2008-02-25,4.18,4.44,4.18,4.39,8675,0
2008-02-26,4.39,4.49,4.1,4.11,17800,0
2008-02-27,4.14,4.31,3.92,3.96,24300,0
2008-02-28,4,4.1,3.9,3.9,4700,0
2008-02-29,4.1,4.2,4.05,4.2,3200,0
2008-03-03,4.2,4.26,4.03,4.08,8900,0
2008-03-04,4.15,4.28,4.08,4.08,14200,0
2008-03-05,4.1,4.1,4,4,5800,0
2008-03-06,4.1,4.1,3.85,3.93,9200,0
2008-03-07,4.04,4.1,4,4.05,2700,0
2008-03-10,4.18,4.18,3.9,4,5000,0
2008-03-11,3.94,4,3.81,3.97,18900,0
2008-03-12,4,4,4,4,1000,0
2008-03-14,3.96,4.04,3.93,4.04,600,0
2008-03-17,4.05,4.05,3.88,3.88,5800,0
2008-03-18,3.83,4.1,3.83,3.93,1900,0
2008-03-19,4.05,4.12,3.98,4,8100,0
2008-03-20,4.09,4.09,4,4.05,2900,0
2008-03-24,4,4.2,3.9,3.9,4800,0
2008-03-25,4.15,4.15,3.76,3.94,26370,0
2008-03-26,3.97,3.97,3.94,3.95,1900,0
2008-03-27,3.98,4.18,3.94,4.18,6100,0
2008-03-28,4,4.08,3.95,3.95,5900,0
2008-03-31,4.28,4.28,4,4.1,21200,0
2008-04-01,4.18,4.18,3.9,4.02,6400,0
2008-04-02,4.05,4.05,3.85,3.85,16511,0
2008-04-03,3.85,3.85,3.75,3.75,8300,0
2008-04-04,3.75,3.84,3.75,3.75,3104,0
2008-04-07,3.42,3.8,3.41,3.75,59963,0
2008-04-08,3.75,3.85,3.6,3.6,6499,0
2008-04-09,3.7,3.75,3.65,3.66,4725,0
2008-04-10,3.68,3.75,3.68,3.7,8500,0
2008-04-11,3.73,3.8,3.68,3.72,53900,0
2008-04-14,3.66,3.79,3.61,3.64,4969,0
2008-04-15,3.74,3.92,3.66,3.8,66580,0
2008-04-16,3.73,3.73,3.61,3.69,3300,0
2008-04-17,3.69,3.69,3.61,3.65,600,0
2008-04-18,3.62,3.9,3.62,3.8,7324,0
2008-04-21,3.9,3.9,3.66,3.74,1700,0
2008-04-22,3.75,3.76,3.51,3.73,11586,0
2008-04-23,3.72,3.72,3.57,3.66,2900,0
2008-04-24,3.56,3.7,3.56,3.7,28700,0
2008-04-25,3.71,3.74,3.71,3.74,13800,0
2008-04-28,3.63,3.72,3.6,3.69,79984,0
2008-04-29,3.7,3.72,3.6,3.7,5579,0
2008-04-30,3.71,3.71,3.7,3.7,200,0
2008-05-01,3.7,3.7,3.65,3.68,400,0
2008-05-02,3.63,3.67,3.58,3.65,1423,0
2008-05-05,3.56,3.7,3.51,3.57,6575,0
2008-05-06,3.51,3.87,3.51,3.81,36163,0
2008-05-07,3.78,3.79,3.6,3.61,3200,0
2008-05-08,3.69,3.69,3.6,3.65,2500,0
2008-05-09,3.71,3.71,3.68,3.68,300,0
2008-05-12,3.77,3.78,3.65,3.65,4565,0
2008-05-13,3.59,3.64,3.58,3.64,898,0
2008-05-14,3.61,3.61,3.58,3.58,1100,0
2008-05-15,3.51,3.55,3.5,3.5,4064,0
2008-05-16,3.5,3.65,3.01,3.39,30972,0
2008-05-19,3.38,3.39,3,3.3,15845,0
2008-05-20,3.27,3.27,3.15,3.22,6981,0
2008-05-21,3.19,3.2,2.96,3.05,6550,0
2008-05-22,3.05,3.05,3,3.02,3389,0
2008-05-23,2.87,3,2.75,2.76,14069,0
2008-05-27,2.7,2.71,2.46,2.7,23246,0
2008-05-28,2.7,2.87,2.57,2.6,21103,0
2008-05-29,2.5,2.81,2.5,2.7,16631,0
2008-05-30,2.79,3.06,2.78,3.05,28000,0
2008-06-02,3,3.1,2.9,3,4010,0
2008-06-03,2.95,3.04,2.73,2.73,4330,0
2008-06-04,2.79,2.79,2.7,2.74,5180,0
2008-06-05,2.71,2.71,2.65,2.68,3965,0
2008-06-06,2.6,2.7,2.43,2.69,5920,0
2008-06-09,2.72,2.8,2.61,2.78,9450,0
2008-06-10,2.72,2.72,2.72,2.72,100,0
2008-06-11,2.68,2.78,2.58,2.77,8000,0
2008-06-12,2.86,2.86,2.68,2.68,3500,0
2008-06-13,2.77,2.77,2.67,2.72,1200,0
2008-06-16,2.49,2.87,2.49,2.87,4126,0
2008-06-17,2.74,3.05,2.73,2.88,3511,0
2008-06-18,2.72,2.95,2.72,2.89,3725,0
2008-06-19,2.64,3.21,2.64,2.85,75524,0
2008-06-20,2.87,2.98,2.76,2.84,18050,0
2008-06-23,2.72,2.9,2.72,2.78,6025,0
2008-06-24,2.83,2.99,2.64,2.76,12950,0
2008-06-25,2.66,3.05,2.66,3.05,71350,0
2008-06-26,3,3.45,2.95,3.44,65635,0
2008-06-27,3.44,3.67,3.26,3.5,49012,0
2008-06-30,3.59,3.59,2.89,3.48,61220,0
2008-07-01,3.39,3.48,3.28,3.37,3947,0
2008-07-02,3.38,3.38,3.3,3.3,300,0
2008-07-03,3.2,3.39,3.15,3.15,6295,0
2008-07-07,3.25,3.25,3.05,3.05,2150,0
2008-07-08,2.99,3.08,2.95,2.95,4300,0
2008-07-09,3,3,3,3,100,0
2008-07-11,2.9,2.9,2.82,2.82,700,0
2008-07-14,2.8,2.97,2.8,2.84,4201,0
2008-07-15,2.8,2.81,2.8,2.8,4921,0
2008-07-16,2.9,3.4,2.9,3.04,47800,0
2008-07-17,3.04,3.14,3,3.14,6148,0
2008-07-18,3.04,3.15,3.04,3.05,1993,0
2008-07-21,3.05,3.05,2.81,2.95,1500,0
2008-07-22,2.88,2.88,2.88,2.88,500,0
2008-07-23,2.88,2.88,2.88,2.88,2380,0
2008-07-24,2.88,3.1,2.88,2.94,180085,0
2008-07-25,3,3.2,3,3.15,5000,0
2008-07-28,3,3,3,3,200,0
2008-07-29,3.1,3.2,3.1,3.2,1000,0
2008-07-30,3.2,3.3,3.19,3.3,2500,0
2008-07-31,3.25,3.25,3.25,3.25,100,0
2008-08-01,3.3,3.45,3.29,3.3,9300,0
2008-08-04,3.2,3.4,2.75,2.8,74614,0
2008-08-05,2.9,3.2,2.9,3.2,6216,0
2008-08-06,3.6,3.6,3.2,3.2,4695,0
2008-08-07,3.3,3.4,2.96,3.19,14100,0
2008-08-08,3.09,3.29,2.93,3.29,3390,0
2008-08-11,3.25,3.32,3.21,3.21,3200,0
2008-08-12,3.31,3.41,3.31,3.39,800,0
2008-08-13,3.4,3.49,3.35,3.36,4536,0
2008-08-14,3.33,3.69,3.33,3.48,20608,0
2008-08-15,3.55,3.55,3.17,3.45,19741,0
2008-08-18,3.35,3.42,3.28,3.42,3275,0
2008-08-19,3.34,3.51,3.34,3.44,1750,0
2008-08-20,3.44,3.54,3.34,3.34,1000,0
2008-08-21,3.27,3.52,3.27,3.48,2900,0
2008-08-22,3.38,3.55,3.35,3.46,871,0
2008-08-25,3.46,3.55,3.35,3.55,6120,0
2008-08-26,3.55,3.55,3.54,3.55,1500,0
2008-08-27,3.54,3.55,3.35,3.45,2500,0
2008-08-28,3.44,3.55,3.44,3.44,800,0
2008-08-29,3.48,3.54,3.48,3.54,400,0
2008-09-02,3.5,3.54,3.18,3.45,6900,0
2008-09-03,3.39,3.39,3.3,3.37,2900,0
2008-09-04,3.39,3.49,3.39,3.49,700,0
2008-09-05,3.51,3.51,3.39,3.4,500,0
2008-09-08,3.4,3.4,3.37,3.37,300,0
2008-09-09,3.47,3.47,3.35,3.4,3500,0
2008-09-10,3.31,3.5,3.31,3.35,4100,0
2008-09-11,3.45,3.45,3.35,3.35,2000,0
2008-09-12,3.16,3.35,3.16,3.35,1355,0
2008-09-15,3.45,3.45,3.05,3.2,16900,0
2008-09-16,3.24,3.5,3.24,3.35,17669,0
2008-09-17,3.54,3.54,3.29,3.34,1700,0
2008-09-18,3.3,3.5,3.09,3.35,9464,0
2008-09-19,3.4,3.4,3.14,3.35,24000,0
2008-09-22,3.35,3.45,3.35,3.35,2849,0
2008-09-23,3.34,3.35,3.34,3.35,2387,0
2008-09-25,3.3,3.35,3.26,3.35,4430,0
2008-09-26,3.21,3.35,3.12,3.3,3566,0
2008-09-29,3.35,3.35,3.35,3.35,900,0
2008-09-30,3.05,3.55,3.05,3.54,29390,0
2008-10-01,3.44,3.44,3.24,3.35,6642,0
2008-10-02,3.35,3.35,2.93,3.25,130850,0
2008-10-03,3.28,3.35,3.18,3.18,1600,0
2008-10-06,2.9,3.25,2.9,3.15,102330,0
2008-10-07,3.15,3.29,3.1,3.1,2350,0
2008-10-08,3,3.15,2.8,3.15,69448,0
2008-10-09,3.05,3.05,2.83,2.91,6700,0
2008-10-10,2.85,2.85,2.65,2.75,1800,0
2008-10-13,2.64,2.75,2.64,2.75,3423,0
2008-10-14,2.74,2.98,2.35,2.98,108382,0
2008-10-15,2.99,3.5,2.9,3.33,15600,0
2008-10-16,3.33,3.35,3.25,3.3,2678,0
2008-10-17,3.3,3.3,3.25,3.25,800,0
2008-10-21,3.25,3.35,3.25,3.35,400,0
2008-10-22,3.3,3.5,3.25,3.25,2402,0
2008-10-23,3.15,3.29,3.15,3.15,500,0
2008-10-24,3.25,3.35,3.1,3.35,3200,0
2008-10-27,3.24,3.45,3.07,3.2,79505,0
2008-10-29,3.25,3.45,3.15,3.3,13754,0
2008-10-30,3.22,3.5,3.2,3.3,19961,0
2008-10-31,3.3,3.4,3.26,3.3,11000,0
2008-11-03,3.22,3.35,3.2,3.35,2394,0
2008-11-04,3.3,3.3,3.3,3.3,100,0
2008-11-05,3.31,3.4,3.3,3.35,1900,0
2008-11-06,3.25,3.25,3.2,3.2,1000,0
2008-11-07,3.2,3.21,3.2,3.2,1960,0
2008-11-10,3.2,3.2,3.2,3.2,4945,0
2008-11-11,3.2,3.2,3.15,3.15,800,0
2008-11-12,3.1,3.19,2.65,3.19,22989,0
2008-11-13,3.11,3.15,2.99,3.15,3000,0
2008-11-14,3.12,3.14,3.12,3.14,200,0
2008-11-17,2.92,3.15,2.92,3.12,108499,0
2008-11-18,3.02,3.15,2.97,3.15,106310,0
2008-11-19,3.04,3.15,2.75,3.1,72645,0
2008-11-20,3,3,2.9,3,3700,0
2008-11-21,2.95,3.1,2.86,3,6100,0
2008-11-24,2.9,3.1,2.9,2.98,25400,0
2008-11-25,3.09,3.09,3.09,3.09,100,0
2008-11-26,3.09,3.15,3.01,3.09,14183,0
2008-11-28,3.09,3.09,3.01,3.01,1200,0
2008-12-01,2.9,2.9,2.85,2.85,8690,0
2008-12-02,2.9,3,2.88,3,3500,0
2008-12-03,2.87,2.98,2.87,2.98,1200,0
2008-12-04,2.98,2.98,2.8,2.8,3175,0
2008-12-05,2.85,2.86,2.8,2.81,10500,0
2008-12-08,2.76,2.87,2.76,2.85,4500,0
2008-12-09,2.78,2.78,2.78,2.78,2600,0
2008-12-10,2.8,2.85,2.51,2.79,19400,0
2008-12-11,2.7,2.78,2.7,2.78,8700,0
2008-12-12,2.62,2.71,2.62,2.71,23200,0
2008-12-15,2.68,2.81,2.59,2.77,7600,0
2008-12-16,2.74,2.75,2.69,2.75,7000,0
2008-12-17,2.67,2.72,2.58,2.67,2920,0
2008-12-18,2.7,2.7,2.55,2.63,5270,0
2008-12-19,2.7,2.7,2.68,2.68,600,0
2008-12-22,2.61,2.68,2.61,2.68,2400,0
2008-12-23,2.99,2.99,2.45,2.53,2380,0
2008-12-24,2.75,2.75,2.61,2.66,11300,0
2008-12-26,2.73,2.88,2.25,2.8,24154,0
2008-12-29,2.75,2.75,2.63,2.71,13264,0
2008-12-30,2.79,2.99,2.7,2.99,13779,0
2008-12-31,2.9,3.08,2.86,3.08,109290,0
2009-01-02,3.05,3.3,3.05,3.22,9800,0
2009-01-05,3.25,3.25,3.15,3.25,900,0
2009-01-06,3.31,3.5,3.21,3.5,9550,0
2009-01-07,3.4,3.4,3.3,3.4,7900,0
2009-01-08,3.35,3.4,3.33,3.4,2700,0
2009-01-12,3.33,3.4,3.33,3.35,2495,0
2009-01-13,3.34,3.38,3.34,3.35,300,0
2009-01-14,3.3,3.55,3.3,3.55,1800,0
2009-01-15,3.4,3.4,3.2,3.4,26190,0
2009-01-16,3.35,3.4,3.29,3.3,2700,0
2009-01-20,3.09,3.4,3.09,3.3,900,0
2009-01-21,3.35,3.4,3.15,3.4,5780,0
2009-01-22,3.39,3.4,3.29,3.4,1280,0
2009-01-23,3.14,3.4,3.14,3.4,1734,0
2009-01-26,3.39,3.45,3.2,3.45,27298,0
2009-01-27,3.45,3.49,3.18,3.47,44936,0
2009-01-28,3.45,3.54,3.4,3.54,10180,0
2009-01-29,3.47,3.52,3.3,3.52,11000,0
2009-01-30,3.45,3.64,3.44,3.64,4900,0
2009-02-02,3.45,3.55,3.42,3.45,9955,0
2009-02-03,3.3,3.45,3.16,3.45,10800,0
2009-02-04,3.4,3.62,3.2,3.62,3800,0
2009-02-05,3.45,3.49,3.27,3.49,8580,0
2009-02-06,3.45,3.45,3.31,3.35,22500,0
2009-02-09,3.4,4.08,3.2,3.38,14977,0
2009-02-10,3.44,3.5,3.29,3.5,5100,0
2009-02-11,3.44,3.49,3,3.49,13900,0
2009-02-12,3.44,3.44,3.41,3.44,1600,0
2009-02-13,3.44,3.5,3.15,3.5,20733,0
2009-02-17,3.5,3.5,3.4,3.49,176040,0
2009-02-18,3.49,3.49,3.49,3.49,200,0
2009-02-19,3.46,3.5,3.37,3.37,3000,0
2009-02-20,3.47,3.47,3.37,3.47,2300,0
2009-02-23,3.47,3.47,3.4,3.47,2910,0
2009-02-24,3.47,3.47,2.49,2.76,59800,0
2009-02-25,2.75,3.32,2.75,3.32,52400,0
2009-02-26,3.27,3.45,3.27,3.45,21400,0
2009-02-27,3.38,3.49,3.28,3.49,7700,0
2009-03-02,3.47,3.47,3.3,3.46,14600,0
2009-03-03,3.36,3.47,3.36,3.45,4700,0
2009-03-04,3.47,3.6,3.4,3.49,28974,0
2009-03-05,3.49,3.5,3.42,3.49,1300,0
2009-03-06,3.4,3.5,3.4,3.49,24499,0
2009-03-09,3.49,3.5,3.31,3.5,2100,0
2009-03-10,3.47,3.49,3.24,3.47,12702,0
2009-03-11,3.45,3.47,3.42,3.46,5300,0
2009-03-12,3.45,3.45,3.41,3.45,2100,0
2009-03-13,3.45,3.45,3.4,3.44,9800,0
2009-03-16,3.35,3.45,3.35,3.39,7000,0
2009-03-17,3.37,3.4,3.31,3.38,1700,0
2009-03-18,3.38,3.4,3.05,3.4,87500,0
2009-03-19,3.43,3.44,3.38,3.38,400,0
2009-03-20,3.4,3.4,3.25,3.35,3300,0
2009-03-23,3.3,3.45,3.05,3.05,102200,0
2009-03-24,3.09,3.35,3,3.15,36100,0
2009-03-25,3.2,3.35,3.05,3.1,20800,0
2009-03-26,3.15,3.33,3.15,3.31,921,0
2009-03-27,3.25,3.25,3,3.05,31800,0
2009-03-30,3.02,3.29,3.02,3.2,29300,0
2009-03-31,3.25,3.25,2.72,3.23,14200,0
2009-04-01,3.26,3.26,3.17,3.17,1600,0
2009-04-02,3.06,3.31,3.06,3.18,10112,0
2009-04-03,3.09,3.19,3.05,3.19,1000,0
2009-04-06,3.11,3.18,2.88,3,15800,0
2009-04-07,3.02,3.1,2.9,3.06,9000,0
2009-04-08,3.04,3.12,2.96,3.01,6425,0
2009-04-09,3.06,3.19,3.06,3.13,3126,0
2009-04-13,3.15,3.15,2.89,3.04,5589,0
2009-04-14,3.06,3.2,2.93,3,9000,0
2009-04-15,2.99,3.14,2.87,3,5700,0
2009-04-16,3,3.19,2.99,3.03,4800,0
2009-04-17,3.06,3.09,2.82,2.84,6500,0
2009-04-20,2.81,2.88,2.77,2.77,6594,0
2009-04-21,2.8,2.95,2.6,2.76,12000,0
2009-04-22,2.75,2.9,2.7,2.75,14000,0
2009-04-23,2.8,3.05,2.48,2.79,16226,0
2009-04-24,2.8,2.82,2.55,2.69,3500,0
2009-04-27,2.45,2.99,2.45,2.8,10150,0
2009-04-28,2.8,3,2.6,3,34500,0
2009-04-29,2.96,3.15,2.93,3.09,10100,0
2009-04-30,3.07,3.18,3.02,3.18,6160,0
2009-05-01,3.16,3.16,3.11,3.11,700,0
2009-05-04,3.1,3.1,3.1,3.1,700,0
2009-05-05,3.16,3.16,2.97,3.02,3900,0
2009-05-06,3.2,3.2,2.97,3.07,4200,0
2009-05-07,3.1,3.15,3.1,3.14,143629,0
2009-05-08,3.15,3.29,3.15,3.2,4190,0
2009-05-11,2.91,3.15,2.82,2.92,2850,0
2009-05-12,2.97,3.02,2.97,3,863,0
2009-05-14,3,3,2.87,2.94,700,0
2009-05-15,2.94,2.94,2.91,2.91,300,0
2009-05-18,2.96,2.97,2.96,2.97,200,0
2009-05-19,2.97,2.99,2.97,2.99,300,0
2009-05-20,2.92,3,2.92,2.94,3367,0
2009-05-21,2.96,3,2.96,3,200,0
2009-05-22,3,3,2.85,2.95,4969,0
2009-05-26,2.95,3,2.62,2.95,7018,0
2009-05-27,2.95,3,2.95,3,700,0
2009-05-28,3,3.1,2.95,2.95,1300,0
2009-05-29,3,3.25,2.99,3.15,23175,0
2009-06-01,3.2,3.2,3,3.15,16436,0
2009-06-02,3.15,3.18,3.13,3.13,777,0
2009-06-03,3.18,3.3,3.09,3.3,2700,0
2009-06-05,3.13,3.3,2.8,3.3,15700,0
2009-06-08,3.25,3.26,3.05,3.09,8100,0
2009-06-09,3.1,3.3,2.93,3.3,4882,0
2009-06-10,3.13,3.3,3.13,3.3,3200,0
2009-06-11,3.23,3.27,3.18,3.27,1700,0
2009-06-12,3.26,3.3,3.06,3.3,2100,0
2009-06-15,3.3,3.3,3,3.2,3187,0
2009-06-16,3.2,3.3,3.15,3.28,3510,0
2009-06-17,3.25,3.3,3.2,3.3,15151,0
2009-06-18,3.35,3.35,3.25,3.28,1400,0
2009-06-19,3.29,3.29,3.29,3.29,100,0
2009-06-22,3.24,3.25,3.23,3.23,1392,0
2009-06-23,3.22,3.22,3.17,3.17,700,0
2009-06-24,3.22,3.23,3.15,3.23,4200,0
2009-06-25,3.23,3.3,3.23,3.27,4800,0
2009-06-26,3.25,3.27,3.25,3.25,2200,0
2009-06-29,3.21,3.21,3.12,3.2,1756,0
2009-06-30,3.04,3.45,3.04,3.45,9700,0
2009-07-01,3.35,3.4,3.25,3.27,1700,0
2009-07-02,3.22,3.28,3.22,3.27,500,0
2009-07-07,3.04,3.2,3.04,3.15,500,0
2009-07-08,3.2,3.2,2.84,2.99,5800,0
2009-07-09,2.74,3.28,2.74,3.25,10000,0
2009-07-10,3.2,3.25,3.19,3.25,2700,0
2009-07-14,3.23,3.25,3.23,3.25,1600,0
2009-07-15,3.2,3.3,3.2,3.3,1200,0
2009-07-16,3.27,3.33,3.23,3.33,4510,0
2009-07-17,3.25,3.25,3.25,3.25,500,0
2009-07-20,3,3.29,3,3.24,6106,0
2009-07-21,3.25,3.29,3.2,3.29,1900,0
2009-07-22,3.29,3.32,3.29,3.32,3500,0
2009-07-23,3.27,3.31,3.08,3.31,6500,0
2009-07-24,3.26,3.29,3.1,3.29,5850,0
2009-07-27,3.28,3.29,3.28,3.29,200,0
2009-07-28,3.26,3.3,3.26,3.3,1100,0
2009-07-30,3.24,3.3,3.1,3.25,2420,0
2009-07-31,3.32,3.33,3.15,3.32,13100,0
2009-08-03,3.28,3.3,3.24,3.3,4619,0
2009-08-04,3.2,3.33,3.1,3.32,5037,0
2009-08-05,3.08,3.3,3.08,3.29,6700,0
2009-08-06,3.3,3.3,3.3,3.3,1000,0
2009-08-07,3.25,3.32,3.2,3.3,6889,0
2009-08-10,3.2,3.25,2.98,3.25,1300,0
2009-08-11,3.25,3.25,3.25,3.25,100,0
2009-08-13,3.22,3.24,3.22,3.24,1300,0
2009-08-14,3.19,3.24,2.95,3.24,700,0
2009-08-17,3.14,3.15,3,3.03,35485,0
2009-08-18,3,3.02,2.95,3.02,2499,0
2009-08-19,3,3,2.9,2.9,4800,0
2009-08-20,2.95,3.1,2.9,3,5275,0
2009-08-21,2.95,3,2.86,2.95,13998,0
2009-08-24,2.9,2.9,2.86,2.86,7600,0
2009-08-25,2.9,2.9,2.89,2.89,1000,0
2009-08-26,2.9,3.5,2.9,2.98,34015,0
2009-08-27,2.98,3.04,2.81,3,43138,0
2009-08-28,2.9,3.09,2.87,3,17750,0
2009-08-31,2.9,3.05,2.78,3.03,31450,0
2009-09-01,2.98,2.98,2.86,2.91,500,0
2009-09-02,2.89,2.97,2.77,2.89,7800,0
2009-09-03,2.88,3,2.75,2.77,18200,0
2009-09-04,2.75,2.75,2.65,2.65,12000,0
2009-09-08,2.62,2.8,2.62,2.74,4467,0
2009-09-09,2.79,2.8,2.76,2.8,970,0
2009-09-10,2.85,2.85,2.82,2.85,1900,0
2009-09-11,2.9,2.98,2.87,2.87,600,0
2009-09-14,2.82,2.82,2.78,2.78,200,0
2009-09-15,2.84,2.94,2.81,2.81,1330,0
2009-09-16,2.75,2.83,2.66,2.75,7200,0
2009-09-17,2.75,2.85,2.75,2.82,700,0
2009-09-18,2.87,2.98,2.82,2.83,4300,0
2009-09-21,3.04,3.04,2.75,2.77,9100,0
2009-09-22,2.77,2.78,2.7,2.7,1260,0
2009-09-23,2.74,2.98,2.74,2.86,5280,0
2009-09-24,2.82,2.82,2.69,2.77,1600,0
2009-09-25,2.77,2.9,2.77,2.9,23500,0
2009-09-28,2.81,2.88,2.81,2.84,1400,0
2009-09-29,2.9,2.9,2.61,2.9,14700,0
2009-09-30,2.9,2.95,2.84,2.95,281300,0
2009-10-01,2.91,2.91,2.45,2.73,405987,0
2009-10-02,2.6,2.65,2.56,2.65,50000,0
2009-10-05,2.65,2.69,2.42,2.49,107475,0
2009-10-06,2.5,2.58,2.41,2.46,45700,0
2009-10-07,2.45,2.65,2.31,2.44,61690,0
2009-10-08,2.52,2.52,2.26,2.33,71909,0
2009-10-09,2.3,2.33,2.19,2.2,195266,0
2009-10-12,2.24,2.32,2.24,2.26,29215,0
2009-10-13,2.22,2.22,2.06,2.07,32159,0
2009-10-14,2.1,2.26,2.06,2.13,31994,0
2009-10-15,2.16,2.25,2.16,2.23,147964,0
2009-10-16,2.31,2.33,2.25,2.29,152344,0
2009-10-19,2.31,2.32,2.2,2.23,14210,0
2009-10-20,2.27,2.31,2.1,2.1,51400,0
2009-10-21,2.12,2.35,2.12,2.34,88149,0
2009-10-22,2.2,2.24,2.16,2.23,19094,0
2009-10-23,2.21,2.23,2.16,2.16,33590,0
2009-10-26,2.17,2.22,2.17,2.17,23370,0
2009-10-27,2.16,2.2,2.16,2.16,4015,0
2009-10-28,2.14,2.26,2.14,2.14,111509,0
2009-10-29,2.17,2.26,2.17,2.17,6285,0
2009-10-30,2.19,2.19,2.15,2.15,1358,0
2009-11-02,2.19,2.19,2.1,2.1,5721,0
2009-11-03,2.09,2.11,2.06,2.07,22500,0
2009-11-04,2.29,2.29,2.1,2.18,7563,0
2009-11-05,2.16,2.18,2.14,2.14,1700,0
2009-11-06,2.18,2.22,2.16,2.2,3800,0
2009-11-09,2.24,2.26,2.24,2.26,8100,0
2009-11-10,2.26,2.3,2.18,2.18,15100,0
2009-11-11,2.16,2.23,2.16,2.23,1000,0
2009-11-12,2.23,2.39,2.23,2.33,7440,0
2009-11-13,2.27,2.31,2.25,2.25,2826,0
2009-11-16,2.21,2.28,2.09,2.18,2000,0
2009-11-17,2.22,2.26,2.05,2.07,18400,0
2009-11-18,2.07,2.17,2.07,2.13,24956,0
2009-11-19,2.1,2.1,2.08,2.08,4800,0
2009-11-20,2.11,2.14,2.11,2.14,200,0
2009-11-23,2.06,2.08,1.9,2.03,182853,0
2009-11-24,2.06,2.09,1.96,2.03,24442,0
2009-11-25,2,2.01,1.95,1.98,23212,0
2009-11-27,2.3,2.3,1.97,2.13,4026,0
2009-11-30,2.14,2.19,2.11,2.11,7026,0
2009-12-01,2.06,2.16,2.05,2.16,817,0
2009-12-02,2.17,2.18,2.1,2.1,5500,0
2009-12-03,2.1,2.1,2.05,2.05,6000,0
2009-12-04,2.02,2.04,1.97,2.03,150150,0
2009-12-07,1.92,2,1.92,2,3430,0
2009-12-08,1.98,2.02,1.89,1.89,308723,0
2009-12-09,1.9,2.03,1.9,2.03,11712,0
2009-12-10,2.02,2.11,2.02,2.11,2382,0
2009-12-11,2.11,2.18,2.03,2.05,802,0
2009-12-14,2.02,2.09,2,2.08,17008,0
2009-12-15,2.02,2.05,2.02,2.05,1100,0
2009-12-16,2.1,2.14,2.08,2.08,1200,0
2009-12-17,2.07,2.22,2.05,2.22,13145,0
2009-12-18,2.14,2.2,2.07,2.2,9738,0
2009-12-21,2.18,2.23,2.15,2.2,13600,0
2009-12-22,2.18,2.21,2.12,2.21,7661,0
2009-12-23,2.19,2.19,2.16,2.16,4101,0
2009-12-28,2.16,2.22,2.1,2.1,12095,0
2009-12-29,2.07,2.29,2.07,2.22,23100,0
2009-12-30,2.3,2.55,2.25,2.45,157480,0
2009-12-31,2.61,2.96,2.5,2.65,227786,0
2010-01-04,2.62,2.7,2.42,2.5,122897,0
2010-01-05,2.51,2.63,2.48,2.56,13003,0
2010-01-06,2.55,2.63,2.48,2.56,17400,0
2010-01-07,2.6,2.65,2.44,2.49,29045,0
2010-01-08,2.53,2.55,2.47,2.47,15750,0
2010-01-11,2.53,2.55,2.37,2.55,45776,0
2010-01-12,2.55,2.56,2.47,2.54,6355,0
2010-01-13,2.48,2.56,2.4,2.56,20181,0
2010-01-14,2.56,2.59,2.52,2.59,18600,0
2010-01-15,2.59,2.66,2.35,2.52,9850,0
2010-01-19,2.53,2.58,2.38,2.45,6700,0
2010-01-20,2.45,2.45,2.26,2.42,10800,0
2010-01-21,2.45,2.45,2.35,2.45,8400,0
2010-01-22,2.48,2.55,2.4,2.54,5829,0
2010-01-25,2.47,2.55,2.36,2.42,41960,0
2010-01-26,2.48,2.5,2.42,2.43,6300,0
2010-01-27,2.5,2.5,2.42,2.48,2700,0
2010-01-28,2.47,2.47,2.37,2.45,4400,0
2010-01-29,2.41,2.48,2.33,2.47,5460,0
2010-02-01,2.46,2.47,2.24,2.44,19474,0
2010-02-02,2.42,2.47,2.26,2.42,8300,0
2010-02-03,2.4,2.45,2.36,2.37,2900,0
2010-02-04,2.42,2.52,2.36,2.43,23700,0
2010-02-05,2.38,2.38,2.3,2.37,7200,0
2010-02-08,2.38,2.41,2.26,2.38,4800,0
2010-02-09,2.35,2.44,2.32,2.38,7800,0
2010-02-10,2.41,2.46,2.26,2.38,15690,0
2010-02-11,2.5,2.59,2.48,2.53,58706,0
2010-02-12,2.53,2.65,2.5,2.64,16276,0
2010-02-16,2.66,2.66,2.56,2.63,8347,0
2010-02-17,2.64,2.64,2.55,2.6,2600,0
2010-02-18,2.55,2.62,2.55,2.6,2400,0
2010-02-19,2.54,2.63,2.41,2.59,37375,0
2010-02-22,2.6,2.6,2.52,2.6,4000,0
2010-02-23,2.55,2.6,2.53,2.58,4500,0
2010-02-24,2.59,2.6,2.49,2.55,4500,0
2010-02-25,2.53,2.55,2.45,2.53,8837,0
2010-02-26,2.55,2.55,2.4,2.52,21400,0
2010-03-01,2.59,2.59,2.49,2.55,8708,0
2010-03-02,2.59,2.59,2.47,2.55,5400,0
2010-03-03,2.58,2.58,2.46,2.55,6050,0
2010-03-04,2.51,2.55,2.45,2.55,1800,0
2010-03-05,2.51,2.55,2.5,2.55,13200,0
2010-03-08,2.53,2.71,2.53,2.7,82204,0
2010-03-09,2.75,2.75,2.62,2.7,19866,0
2010-03-10,2.71,2.75,2.62,2.62,35836,0
2010-03-11,2.62,2.71,2.62,2.68,18537,0
2010-03-12,2.71,2.73,2.65,2.7,4700,0
2010-03-15,2.73,2.73,2.63,2.72,12500,0
2010-03-16,2.73,2.73,2.73,2.73,100,0
2010-03-17,2.75,2.75,2.72,2.72,1100,0
2010-03-18,2.73,2.75,2.62,2.74,8200,0
2010-03-19,2.7,2.75,2.62,2.7,6648,0
2010-03-22,2.65,2.7,2.65,2.7,1146,0
2010-03-23,2.66,2.67,2.57,2.66,27300,0
2010-03-24,2.68,2.7,2.6,2.65,18102,0
2010-03-25,2.67,2.67,2.54,2.6,11800,0
2010-03-26,2.55,2.66,2.55,2.61,16550,0
2010-03-29,2.61,2.75,2.55,2.75,25644,0
2010-03-30,2.67,2.67,2.51,2.56,1600,0
2010-03-31,2.58,2.72,2.58,2.63,3600,0
2010-04-01,2.68,2.69,2.65,2.69,3800,0
2010-04-05,2.69,2.69,2.6,2.64,4832,0
2010-04-06,2.6,2.63,2.6,2.6,11731,0
2010-04-07,2.64,2.64,2.64,2.64,100,0
2010-04-08,2.57,2.64,2.55,2.61,6700,0
2010-04-09,2.57,2.64,2.56,2.63,15127,0
2010-04-12,2.56,2.57,2.51,2.57,5700,0
2010-04-13,2.51,2.63,2.5,2.6,17400,0
2010-04-14,2.6,2.66,2.49,2.64,16705,0
2010-04-15,2.59,2.59,2.5,2.59,5300,0
2010-04-16,2.59,2.62,2.5,2.59,7800,0
2010-04-19,2.6,2.6,2.5,2.58,1984,0
2010-04-20,2.59,2.64,2.59,2.64,3400,0
2010-04-21,2.69,2.69,2.55,2.6,8400,0
2010-04-22,2.55,2.55,2.5,2.54,5884,0
2010-04-23,2.39,2.48,2.25,2.44,14761,0
2010-04-26,2.44,2.52,2.44,2.47,2300,0
2010-04-27,2.52,2.54,2.47,2.54,2100,0
2010-04-29,2.43,2.6,2.43,2.59,4600,0
2010-04-30,2.55,2.55,2.55,2.55,100,0
2010-05-03,2.54,2.56,2.52,2.52,3420,0
2010-05-04,2.56,2.56,2.5,2.55,1600,0
2010-05-05,2.55,2.55,2.5,2.5,1700,0
2010-05-06,2.55,2.55,2.42,2.45,3800,0
2010-05-07,2.5,2.5,2.45,2.45,200,0
2010-05-10,2.48,2.65,2.42,2.55,11982,0
2010-05-11,2.6,2.6,2.42,2.49,11400,0
2010-05-12,2.3,2.57,2.3,2.52,7186,0
2010-05-13,2.52,2.54,2.47,2.47,2886,0
2010-05-14,2.42,2.55,2.4,2.55,5200,0
2010-05-17,2.5,2.5,2.45,2.45,6751,0
2010-05-19,2.43,2.43,2.4,2.4,8900,0
2010-05-20,2.45,2.45,2.35,2.35,4949,0
2010-05-21,2.4,2.45,2.36,2.42,10100,0
2010-05-24,2.46,2.47,2.32,2.35,10000,0
2010-05-25,2.35,2.42,2.3,2.34,8600,0
2010-05-26,2.39,2.44,2.38,2.4,1500,0
2010-05-27,2.36,2.4,2.35,2.4,14000,0
2010-05-28,2.31,2.39,2.19,2.34,43600,0
2010-06-01,2.29,2.37,1.97,2.12,40951,0
2010-06-02,1.92,2.15,1.92,2.07,94576,0
2010-06-03,2.11,2.16,2.11,2.16,4300,0
2010-06-04,2.19,2.19,1.95,2.03,134702,0
2010-06-07,1.72,2.09,1.72,2.05,16084,0
2010-06-08,2.05,2.07,2.02,2.07,7373,0
2010-06-09,2.12,2.12,2.03,2.12,6000,0
2010-06-10,2.17,2.18,2.04,2.04,7000,0
2010-06-11,2.09,2.1,2.06,2.07,3128,0
2010-06-14,2.1,2.13,2.08,2.13,14381,0
2010-06-15,2.15,2.2,2.14,2.2,1400,0
2010-06-16,2.17,2.18,2.17,2.18,545,0
2010-06-17,2.15,2.19,2.14,2.14,4376,0
2010-06-18,2.19,2.28,2.19,2.28,800,0
2010-06-21,2.26,2.26,2.1,2.18,15577,0
2010-06-22,2.17,2.2,2.1,2.12,5688,0
2010-06-23,2.01,2.15,1.83,2.05,114411,0
2010-06-24,2.06,2.06,1.97,2.04,2400,0
2010-06-25,2.06,2.06,2.01,2.01,800,0
2010-06-28,2.05,2.05,2,2.01,2550,0
2010-06-29,2.05,2.06,2.01,2.06,2250,0
2010-06-30,2.02,2.06,2.01,2.04,600,0
2010-07-01,2.01,2.04,1.99,2.04,5100,0
2010-07-02,1.98,2.03,1.95,2.03,5600,0
2010-07-06,2.01,2.03,1.95,1.99,5373,0
2010-07-07,2,2.13,2,2.07,3701,0
2010-07-08,2.11,2.11,2.06,2.11,600,0
2010-07-12,2.09,2.11,2.09,2.11,200,0
2010-07-13,2.11,2.2,2.11,2.15,6673,0
2010-07-14,2.2,2.2,2.15,2.16,1300,0
2010-07-15,2.2,2.2,2.11,2.11,500,0
2010-07-16,2.16,2.16,2.11,2.11,300,0
2010-07-19,1.96,2.11,1.96,2.11,800,0
2010-07-20,2.03,2.1,2.03,2.1,900,0
2010-07-21,2.1,2.11,2.06,2.11,2250,0
2010-07-22,2.11,2.11,2.11,2.11,400,0
2010-07-26,2.09,2.16,2.09,2.16,4200,0
2010-07-27,2.08,2.2,2.08,2.2,4000,0
2010-07-28,2.2,2.2,2.15,2.17,4218,0
2010-07-29,2.17,2.25,2.17,2.25,5300,0
2010-07-30,2,2.3,2,2.25,15100,0
2010-08-02,2.26,2.26,2.16,2.22,7983,0
2010-08-03,2.26,2.28,2.23,2.23,1200,0
2010-08-04,2.18,2.25,2.06,2.1,10300,0
2010-08-05,2.03,2.09,2.03,2.09,500,0
2010-08-06,2.14,2.18,2.14,2.18,2300,0
2010-08-09,2.13,2.13,1.98,2.1,4350,0
2010-08-10,2.15,2.15,2.06,2.06,1790,0
2010-08-11,2.11,2.15,2.01,2.01,2100,0
2010-08-12,2.01,2.05,1.98,2.05,1700,0
2010-08-13,2.01,2.01,1.95,2,6200,0
2010-08-16,1.95,2,1.95,2,5400,0
2010-08-17,2,2.09,2,2,46900,0
2010-08-18,1.95,2,1.95,1.95,4450,0
2010-08-19,2.05,2.15,1.98,2.1,6700,0
2010-08-20,2.14,2.17,2.12,2.12,2061,0
2010-08-23,2.17,2.17,2.08,2.08,1800,0
2010-08-24,2.13,2.17,2.1,2.1,4200,0
2010-08-25,2.15,2.15,2,2.09,1800,0
2010-08-26,2.05,2.05,1.95,2,2100,0
2010-08-27,2,2.1,2,2.1,2400,0
2010-08-31,2.05,2.1,2,2.08,5300,0
2010-09-01,2.14,2.16,1.98,2.1,7600,0
2010-09-02,2.15,2.25,2.15,2.2,5600,0
2010-09-03,2.25,2.25,2.06,2.09,10300,0
2010-09-08,2.1,2.12,2.07,2.07,700,0
2010-09-10,2.06,2.06,2.06,2.06,200,0
2010-09-13,2.07,2.24,2.06,2.1,7306,0
2010-09-14,2.15,2.15,2.02,2.02,6274,0
2010-09-15,2.06,2.1,2.05,2.05,600,0
2010-09-16,2.09,2.12,2.05,2.1,8571,0
2010-09-17,2.05,2.05,2,2.05,800,0
2010-09-20,2.1,2.1,1.96,2.01,1639,0
2010-09-21,2.05,2.09,2.05,2.09,2437,0
2010-09-22,2.12,2.12,2.12,2.12,200,0
2010-09-23,2.11,2.11,2.04,2.05,7350,0
2010-09-24,2.03,2.05,1.83,2.05,5450,0
2010-09-27,2.05,2.12,2.03,2.09,7500,0
2010-09-28,2.02,2.12,1.92,2.12,13250,0
2010-10-01,2.11,2.11,2.05,2.1,2800,0
2010-10-04,2.12,2.12,2.08,2.12,2000,0
2010-10-05,2.07,2.12,2.02,2.02,4850,0
2010-10-06,2.06,2.15,1.94,2.08,10535,0
2010-10-07,2.04,2.1,2.04,2.1,400,0
2010-10-11,2.1,2.12,1.99,1.99,6800,0
2010-10-12,2.07,2.07,2.07,2.07,200,0
2010-10-13,2.12,2.12,2.03,2.03,401,0
2010-10-14,1.99,2.03,1.99,2.03,1600,0
2010-10-15,1.97,2.09,1.97,2.09,1400,0
2010-10-18,2.14,2.14,2.14,2.14,200,0
2010-10-19,2.09,2.09,1.95,2.05,2100,0
2010-10-20,1.95,2.01,1.86,2.01,1185,0
2010-10-22,2,2.27,2,2.17,26132,0
2010-10-25,2.18,2.27,2.06,2.12,13923,0
2010-10-26,2.15,2.16,2.15,2.15,4548,0
2010-10-27,2.12,2.15,2.12,2.15,3115,0
2010-10-28,2.15,2.17,2.12,2.17,2400,0
2010-10-29,2.15,2.15,2.1,2.15,2100,0
2010-11-01,2.2,2.4,2.15,2.15,60310,0
2010-11-02,2.2,2.23,2.1,2.2,3200,0
2010-11-03,2.15,2.15,1.95,2.02,25955,0
2010-11-04,2.02,2.1,2,2.09,20800,0
2010-11-05,2.05,2.14,2.02,2.14,9925,0
2010-11-08,2.1,2.14,2,2,29248,0
2010-11-09,2,2.09,2,2.05,6752,0
2010-11-10,2.27,2.27,1.99,2.01,4600,0
2010-11-11,2.01,2.03,1.98,2.03,700,0
2010-11-12,1.93,1.95,1.86,1.9,35949,0
2010-11-15,1.9,2.1,1.86,2,9443,0
2010-11-16,1.95,2,1.9,1.9,7720,0
2010-11-17,1.9,1.91,1.84,1.91,6550,0
2010-11-18,1.92,1.94,1.92,1.93,10200,0
2010-11-19,1.95,1.96,1.92,1.95,5100,0
2010-11-22,1.95,2.03,1.95,1.99,20100,0
2010-11-23,1.99,2.03,1.85,1.9,16661,0
2010-11-24,1.92,1.98,1.9,1.97,14000,0
2010-11-26,1.96,2,1.91,1.97,16700,0
2010-11-29,2,2.02,1.92,1.94,10250,0
2010-11-30,1.9,1.94,1.87,1.87,7500,0
2010-12-01,1.92,1.94,1.9,1.92,8948,0
2010-12-02,1.92,1.92,1.88,1.88,1500,0
2010-12-03,1.9,2,1.9,1.94,17250,0
2010-12-06,1.94,1.94,1.91,1.91,1800,0
2010-12-07,1.92,1.92,1.85,1.92,15900,0
2010-12-08,1.88,1.92,1.87,1.9,15150,0
2010-12-09,1.87,1.94,1.85,1.89,34270,0
2010-12-10,1.88,1.93,1.88,1.89,7300,0
2010-12-13,1.9,1.93,1.88,1.92,1700,0
2010-12-14,1.88,1.97,1.88,1.89,5400,0
2010-12-15,1.89,1.9,1.74,1.78,43773,0
2010-12-16,1.83,1.84,1.79,1.79,18000,0
2010-12-17,1.76,1.82,1.76,1.79,4870,0
2010-12-20,1.84,1.9,1.8,1.83,22440,0
2010-12-21,1.85,1.9,1.77,1.82,22446,0
2010-12-22,1.82,1.82,1.82,1.82,100,0
2010-12-23,1.79,1.83,1.78,1.83,11300,0
2010-12-27,1.8,1.84,1.73,1.79,63840,0
2010-12-28,1.8,1.89,1.8,1.86,33167,0
2010-12-29,1.86,1.86,1.8,1.8,10324,0
2010-12-30,1.85,1.98,1.85,1.85,7200,0
2010-12-31,1.87,2.03,1.87,2.01,15967,0
2011-01-03,1.96,2.01,1.89,1.94,11682,0
2011-01-04,1.9,1.9,1.88,1.88,676,0
2011-01-05,1.89,1.9,1.8,1.84,9913,0
2011-01-06,1.84,1.94,1.84,1.9,1800,0
2011-01-07,1.96,2,1.87,1.89,12700,0
2011-01-10,1.92,2,1.89,1.93,52926,0
2011-01-11,1.95,2,1.89,1.89,11397,0
2011-01-12,1.91,2,1.88,1.93,242550,0
2011-01-13,1.93,1.93,1.88,1.88,56334,0
2011-01-14,1.93,2.02,1.93,2.02,9100,0
2011-01-18,2.03,2.03,1.89,1.98,15600,0
2011-01-19,2.03,2.03,1.88,1.99,44750,0
2011-01-20,1.98,1.99,1.85,1.92,30087,0
2011-01-21,1.91,1.91,1.86,1.86,14000,0
2011-01-24,1.87,1.92,1.85,1.85,14650,0
2011-01-25,1.86,1.9,1.79,1.9,26568,0
2011-01-26,1.9,1.92,1.83,1.91,16900,0
2011-01-27,1.91,1.91,1.83,1.89,5800,0
2011-01-28,1.89,1.89,1.85,1.85,725,0
2011-01-31,1.86,1.9,1.8,1.88,40575,0
2011-02-01,1.88,1.88,1.79,1.8,100474,0
2011-02-02,1.81,1.86,1.79,1.79,38225,0
2011-02-03,1.89,1.89,1.82,1.86,17500,0
2011-02-04,1.8,1.87,1.76,1.79,21840,0
2011-02-07,1.78,1.8,1.76,1.8,39300,0
2011-02-08,1.77,1.8,1.74,1.79,38000,0
2011-02-09,1.75,1.8,1.74,1.75,19283,0
2011-02-10,1.74,1.77,1.74,1.74,7880,0
2011-02-11,1.74,1.74,1.71,1.71,11900,0
2011-02-14,1.73,1.85,1.72,1.8,21272,0
2011-02-15,1.78,1.78,1.67,1.72,41082,0
2011-02-16,1.72,1.75,1.71,1.72,23950,0
2011-02-17,1.7,1.73,1.67,1.71,48450,0
2011-02-18,1.7,1.7,1.67,1.7,32553,0
2011-02-22,1.69,1.7,1.64,1.67,31050,0
2011-02-23,1.66,1.69,1.61,1.63,23595,0
2011-02-24,1.65,1.68,1.63,1.66,68588,0
2011-02-25,1.64,1.7,1.63,1.69,80422,0
2011-02-28,1.67,1.69,1.64,1.68,47999,0
2011-03-01,1.66,1.75,1.65,1.75,88229,0
2011-03-02,1.74,1.81,1.7,1.79,119845,0
2011-03-03,1.81,1.91,1.71,1.9,138100,0
2011-03-04,1.89,2.04,1.81,2.01,338132,0
2011-03-07,1.9,1.99,1.9,1.97,51255,0
2011-03-08,1.97,2.04,1.94,1.95,27774,0
2011-03-09,1.95,1.98,1.93,1.93,22020,0
2011-03-10,1.93,1.95,1.93,1.94,10300,0
2011-03-11,1.92,1.92,1.69,1.92,49284,0
2011-03-14,1.93,1.95,1.91,1.95,12205,0
2011-03-15,1.9,1.9,1.8,1.85,7399,0
2011-03-17,1.8,1.9,1.8,1.9,6300,0
2011-03-18,1.89,1.9,1.75,1.84,11500,0
2011-03-21,1.85,1.9,1.72,1.85,5037,0
2011-03-23,1.86,1.94,1.86,1.91,15560,0
2011-03-24,1.87,1.87,1.87,1.87,1250,0
2011-03-25,1.85,1.85,1.82,1.82,3200,0
2011-03-28,1.82,1.82,1.73,1.73,11920,0
2011-03-29,1.74,1.8,1.74,1.75,2550,0
2011-03-30,1.8,1.85,1.8,1.8,800,0
2011-03-31,1.84,1.84,1.84,1.84,300,0
2011-04-04,1.84,1.84,1.6,1.79,7950,0
2011-04-05,1.76,1.81,1.76,1.8,3452,0
2011-04-06,1.82,1.82,1.75,1.82,3510,0
2011-04-07,1.75,1.75,1.7,1.74,12144,0
2011-04-08,1.76,1.81,1.7,1.7,14400,0
2011-04-11,1.7,1.74,1.7,1.71,2255,0
2011-04-12,1.7,1.75,1.7,1.75,1400,0
2011-04-13,1.75,1.8,1.74,1.8,1200,0
2011-04-14,1.81,1.81,1.76,1.81,2329,0
2011-04-18,1.76,1.79,1.76,1.79,400,0
2011-04-19,1.79,1.79,1.78,1.78,1114,0
2011-04-20,1.76,1.76,1.72,1.76,5000,0
2011-04-21,1.73,1.73,1.73,1.73,700,0
2011-04-25,1.72,1.72,1.72,1.72,6800,0
2011-04-27,1.77,1.79,1.69,1.7,25418,0
2011-04-28,1.71,1.71,1.7,1.7,5364,0
2011-04-29,1.67,1.72,1.67,1.7,18000,0
2011-05-02,1.7,1.75,1.7,1.72,8522,0
2011-05-03,1.72,1.72,1.57,1.65,25996,0
2011-05-04,1.68,1.69,1.55,1.55,39961,0
2011-05-05,1.5,1.65,1.45,1.6,29995,0
2011-05-06,1.62,1.62,1.59,1.61,5150,0
2011-05-09,1.63,1.65,1.6,1.6,13600,0
2011-05-10,1.62,1.74,1.62,1.67,11986,0
2011-05-11,1.69,1.69,1.6,1.6,400,0
2011-05-13,1.65,1.7,1.65,1.69,7273,0
2011-05-16,1.69,1.69,1.69,1.69,200,0
2011-05-17,1.68,1.68,1.63,1.63,200,0
2011-05-18,1.65,1.69,1.64,1.69,1687,0
2011-05-19,1.64,1.64,1.64,1.64,160,0
2011-05-20,1.64,1.64,1.6,1.6,11300,0
2011-05-23,1.68,1.68,1.53,1.6,30312,0
2011-05-25,1.61,1.64,1.58,1.61,800,0
2011-05-26,1.59,1.59,1.56,1.59,900,0
2011-05-27,1.59,1.62,1.53,1.53,14200,0
2011-05-31,1.56,1.65,1.54,1.65,8200,0
2011-06-01,1.66,1.66,1.55,1.55,16806,0
2011-06-02,1.65,1.68,1.65,1.67,7700,0
2011-06-06,1.64,1.64,1.53,1.53,24674,0
2011-06-07,1.54,1.6,1.54,1.55,8935,0
2011-06-08,1.55,1.58,1.46,1.5,60129,0
2011-06-09,1.5,1.57,1.47,1.56,27500,0
2011-06-10,1.53,1.53,1.53,1.53,1300,0
2011-06-13,1.53,1.54,1.47,1.48,12000,0
2011-06-14,1.48,1.48,1.46,1.47,7500,0
2011-06-15,1.47,1.48,1.46,1.48,2595,0
2011-06-16,1.48,1.49,1.46,1.46,3005,0
2011-06-17,1.48,1.5,1.45,1.5,3820,0
2011-06-20,1.5,1.56,1.5,1.53,5900,0
2011-06-21,1.58,1.6,1.54,1.6,7971,0
2011-06-23,1.6,1.6,1.57,1.57,8295,0
2011-06-24,1.5,1.55,1.41,1.55,19537,0
2011-06-27,1.55,1.59,1.55,1.57,24527,0
2011-06-28,1.56,1.56,1.53,1.53,850,0
2011-06-29,1.52,1.58,1.49,1.55,4700,0
2011-06-30,1.58,1.69,1.57,1.69,21290,0
2011-07-01,1.68,1.69,1.66,1.66,4950,0
2011-07-05,1.68,1.68,1.66,1.68,5400,0
2011-07-06,1.65,1.7,1.65,1.7,31042,0
2011-07-07,1.7,1.7,1.65,1.65,5400,0
2011-07-08,1.69,1.69,1.63,1.64,800,0
2011-07-11,1.63,1.69,1.63,1.69,15700,0
2011-07-12,1.66,1.7,1.64,1.7,31585,0
2011-07-13,1.72,1.72,1.71,1.72,6102,0
2011-07-14,1.74,1.77,1.73,1.77,16700,0
2011-07-15,1.79,1.8,1.74,1.74,8400,0
2011-07-18,1.75,1.8,1.75,1.8,5400,0
2011-07-19,1.77,1.8,1.74,1.74,3200,0
2011-07-20,1.73,1.75,1.65,1.65,6300,0
2011-07-21,1.7,1.7,1.7,1.7,4545,0
2011-07-22,1.7,1.7,1.7,1.7,200,0
2011-07-25,1.68,1.71,1.68,1.69,1528,0
2011-07-26,1.68,1.71,1.65,1.71,3800,0
2011-07-27,1.69,1.69,1.69,1.69,700,0
2011-07-28,1.72,1.75,1.49,1.51,32300,0
2011-07-29,1.58,1.58,1.54,1.55,48004,0
2011-08-01,1.52,1.52,1.52,1.52,300,0
2011-08-03,1.5,1.53,1.47,1.47,4254,0
2011-08-04,1.49,1.5,1.48,1.49,20286,0
2011-08-05,1.45,1.55,1.45,1.53,31986,0
2011-08-08,1.5,1.5,1.5,1.5,4599,0
2011-08-09,1.5,1.5,1.5,1.5,33200,0
2011-08-10,1.54,1.54,1.54,1.54,15999,0
2011-08-15,1.49,1.54,1.49,1.5,1175,0
2011-08-16,1.51,1.54,1.48,1.54,24587,0
2011-08-17,1.53,1.53,1.51,1.51,1100,0
2011-08-18,1.48,1.52,1.48,1.52,800,0
2011-08-19,1.32,1.4,1.3,1.39,21075,0
2011-08-22,1.4,1.4,1.4,1.4,200,0
2011-08-23,1.4,1.47,1.4,1.46,2600,0
2011-08-24,1.45,1.45,1.45,1.45,1000,0
2011-08-25,1.45,1.45,1.45,1.45,2400,0
2011-08-26,1.4,1.4,1.37,1.37,4400,0
2011-08-29,1.38,1.52,1.38,1.48,19700,0
2011-08-30,1.53,1.61,1.52,1.55,21809,0
2011-08-31,1.57,1.79,1.56,1.57,12711,0
2011-09-01,1.55,1.55,1.55,1.55,600,0
2011-09-02,1.53,1.53,1.47,1.47,2100,0
2011-09-07,1.5,1.5,1.47,1.47,700,0
2011-09-09,1.5,1.5,1.49,1.49,32100,0
2011-09-12,1.45,1.48,1.42,1.42,3288,0
2011-09-13,1.45,1.47,1.45,1.47,6900,0
2011-09-14,1.49,1.49,1.45,1.45,2700,0
2011-09-15,1.5,1.78,1.49,1.59,64500,0
2011-09-16,1.58,1.6,1.55,1.57,5384,0
2011-09-19,1.54,1.61,1.54,1.58,19998,0
2011-09-20,1.58,1.64,1.58,1.61,7400,0
2011-09-21,1.61,1.61,1.61,1.61,1100,0
2011-09-22,1.56,1.56,1.53,1.56,900,0
2011-09-23,1.52,1.54,1.52,1.54,500,0
2011-09-26,1.55,1.55,1.52,1.55,8388,0
2011-09-27,1.56,1.61,1.56,1.61,13035,0
2011-09-28,1.6,1.6,1.6,1.6,2000,0
2011-09-29,1.61,1.76,1.61,1.67,19436,0
2011-09-30,1.67,1.72,1.65,1.71,9699,0
2011-10-03,1.7,1.7,1.62,1.62,4158,0
2011-10-05,1.61,1.61,1.61,1.61,250,0
2011-10-06,1.59,1.62,1.55,1.62,6300,0
2011-10-07,1.55,1.55,1.52,1.52,5600,0
2011-10-10,1.58,1.58,1.58,1.58,200,0
2011-10-11,1.58,1.6,1.58,1.6,1400,0
2011-10-12,1.6,1.69,1.6,1.66,3501,0
2011-10-13,1.65,1.68,1.65,1.65,5700,0
2011-10-17,1.66,1.66,1.65,1.65,3014,0
2011-10-18,1.62,1.66,1.56,1.66,3271,0
2011-10-19,1.63,1.63,1.54,1.57,7374,0
2011-10-20,1.57,1.73,1.57,1.65,72700,0
2011-10-21,1.65,1.66,1.54,1.54,7401,0
2011-10-24,1.58,1.58,1.58,1.58,1459,0
2011-10-25,1.58,1.67,1.58,1.65,28896,0
2011-10-26,1.64,1.69,1.45,1.64,9247,0
2011-10-27,1.68,1.68,1.65,1.65,1966,0
2011-10-31,1.66,1.66,1.65,1.66,25600,0
2011-11-01,1.66,1.74,1.66,1.7,54335,0
2011-11-02,1.67,1.73,1.67,1.73,2928,0
2011-11-03,1.73,1.74,1.7,1.74,4750,0
2011-11-04,1.73,1.73,1.71,1.71,7400,0
2011-11-07,1.68,1.75,1.65,1.65,2969,0
2011-11-10,1.68,1.86,1.65,1.75,42573,0
2011-11-11,1.77,1.84,1.77,1.77,18400,0
2011-11-14,1.78,1.88,1.71,1.77,8300,0
2011-11-15,1.75,1.8,1.75,1.77,1700,0
2011-11-16,1.7,1.95,1.7,1.82,19540,0
2011-11-17,1.8,1.8,1.59,1.62,14747,0
2011-11-18,1.63,1.71,1.57,1.57,4106,0
2011-11-21,1.6,1.63,1.56,1.59,2340,0
2011-11-22,1.56,1.59,1.55,1.59,2700,0
2011-11-23,1.56,1.56,1.48,1.48,8600,0
2011-11-25,1.51,1.51,1.51,1.51,300,0
2011-11-28,1.57,1.57,1.51,1.51,9698,0
2011-11-29,1.5,1.55,1.39,1.39,45776,0
2011-11-30,1.4,1.7,1.37,1.7,37299,0
2011-12-01,1.6,1.6,1.5,1.5,15425,0
2011-12-02,1.55,1.58,1.45,1.49,29584,0
2011-12-05,1.5,1.56,1.42,1.42,43090,0
2011-12-06,1.41,1.41,1.36,1.36,10509,0
2011-12-07,1.38,1.4,1.3,1.4,27438,0
2011-12-08,1.39,1.4,1.37,1.38,20700,0
2011-12-09,1.4,1.43,1.39,1.39,21650,0
2011-12-12,1.41,1.5,1.38,1.45,85316,0
2011-12-13,1.48,1.61,1.48,1.54,101125,0
2011-12-14,1.53,1.58,1.44,1.58,221904,0
2011-12-15,1.56,1.56,1.4,1.47,41450,0
2011-12-16,1.49,1.49,1.38,1.41,33558,0
2011-12-19,1.43,1.43,1.43,1.43,661,0
2011-12-22,1.39,1.39,1.36,1.36,13835,0
2011-12-23,1.37,1.41,1.37,1.41,27530,0
2011-12-27,1.38,1.46,1.34,1.43,34558,0
2011-12-28,1.45,1.47,1.42,1.44,19030,0
2011-12-29,1.45,1.63,1.45,1.54,34562,0
2011-12-30,1.55,1.66,1.35,1.64,99575,0
2012-01-03,1.63,1.65,1.6,1.62,15044,0
2012-01-04,1.62,1.62,1.59,1.6,22663,0
2012-01-05,1.6,1.66,1.55,1.61,44360,0
2012-01-06,1.64,1.64,1.6,1.62,23614,0
2012-01-09,1.63,1.63,1.6,1.63,3000,0
2012-01-10,1.62,1.63,1.6,1.63,2678,0
2012-01-11,1.61,1.64,1.6,1.63,11062,0
2012-01-12,1.63,1.63,1.63,1.63,2000,0
2012-01-13,1.63,1.66,1.63,1.64,8001,0
2012-01-17,1.65,1.67,1.5,1.59,13002,0
2012-01-18,1.6,1.67,1.6,1.62,21500,0
2012-01-19,1.61,1.61,1.57,1.61,6800,0
2012-01-20,1.62,1.64,1.62,1.64,350,0
2012-01-23,1.63,1.67,1.63,1.64,4600,0
2012-01-24,1.64,1.65,1.58,1.61,5864,0
2012-01-25,1.58,1.61,1.54,1.6,12200,0
2012-01-26,1.61,1.61,1.61,1.61,3304,0
2012-01-27,1.62,1.62,1.61,1.62,8756,0
2012-01-30,1.61,1.66,1.61,1.61,7317,0
2012-01-31,1.61,1.63,1.61,1.63,2500,0
2012-02-01,1.63,1.63,1.63,1.63,500,0
2012-02-02,1.61,1.62,1.61,1.62,7201,0
2012-02-03,1.63,1.63,1.62,1.62,4250,0
2012-02-06,1.65,1.65,1.62,1.62,5398,0
2012-02-07,1.62,1.65,1.6,1.65,54289,0
2012-02-08,1.65,1.69,1.65,1.69,17810,0
2012-02-09,1.68,1.7,1.68,1.7,16284,0
2012-02-10,1.6,1.62,1.58,1.62,186041,0
2012-02-13,1.7,1.7,1.67,1.67,795048,0
2012-02-14,1.69,1.7,1.59,1.59,80416,0
2012-02-15,1.57,1.58,1.56,1.56,2651,0
2012-02-16,1.61,1.61,1.42,1.48,28085,0
2012-02-17,1.51,1.51,1.48,1.49,3550,0
2012-02-21,1.51,1.55,1.51,1.55,323020,0
2012-02-22,1.54,1.54,1.5,1.5,12600,0
2012-02-23,1.51,1.52,1.48,1.52,9501,0
2012-02-24,1.54,1.54,1.52,1.54,9300,0
2012-02-27,1.54,1.54,1.49,1.49,4300,0
2012-02-28,1.5,1.5,1.44,1.45,24191,0
2012-02-29,1.45,1.45,1.45,1.45,7462,0
2012-03-01,1.45,1.45,1.43,1.43,21900,0
2012-03-02,1.43,1.45,1.43,1.43,28300,0
2012-03-05,1.4,1.4,1.37,1.39,18300,0
2012-03-06,1.39,1.44,1.39,1.4,35546,0
2012-03-07,1.37,1.37,1.37,1.37,501,0
2012-03-08,1.39,1.39,1.38,1.38,2500,0
2012-03-09,1.39,1.42,1.39,1.42,2700,0
2012-03-12,1.41,1.45,1.41,1.45,5000,0
2012-03-13,1.42,1.42,1.38,1.41,5540,0
2012-03-14,1.42,1.45,1.42,1.44,9200,0
2012-03-15,1.45,1.45,1.41,1.43,3155,0
2012-03-16,1.43,1.44,1.43,1.43,5712,0
2012-03-19,1.42,1.43,1.42,1.43,8990,0
2012-03-20,1.43,1.44,1.42,1.44,9300,0
2012-03-21,1.46,1.46,1.46,1.46,1000,0
2012-03-22,1.45,1.5,1.38,1.4,32032,0
2012-03-26,1.4,1.4,1.39,1.4,400,0
2012-03-28,1.42,1.45,1.4,1.45,5100,0
2012-03-29,1.47,1.52,1.3,1.34,74323,0
2012-03-30,1.33,1.38,1.3,1.38,31854,0
2012-04-02,1.4,1.4,1.28,1.3,22586,0
2012-04-03,1.3,1.36,1.28,1.3,21665,0
2012-04-04,1.3,1.32,1.23,1.28,45162,0
2012-04-05,1.24,1.25,1.18,1.21,96809,0
2012-04-09,1.21,1.28,1.21,1.27,26543,0
2012-04-10,1.25,1.25,1.2,1.21,23859,0
2012-04-11,1.22,1.22,1.2,1.2,8637,0
2012-04-12,1.23,1.23,1.19,1.19,25828,0
2012-04-13,1.21,1.27,1.21,1.23,12000,0
2012-04-16,1.2,1.2,1.19,1.2,17603,0
2012-04-17,1.19,1.22,1.19,1.22,4500,0
2012-04-18,1.24,1.24,1.18,1.2,8886,0
2012-04-19,1.25,1.25,1.19,1.19,14010,0
2012-04-20,1.2,1.2,1.19,1.19,7100,0
2012-04-23,1.19,1.19,1.16,1.17,28906,0
2012-04-24,1.19,1.19,1.15,1.17,31450,0
2012-04-25,1.17,1.2,1.16,1.19,16442,0
2012-04-26,1.17,1.2,1.15,1.17,17229,0
2012-04-27,1.16,1.17,1.14,1.16,37600,0
2012-04-30,1.15,1.3,1.15,1.24,35439,0
2012-05-01,1.21,1.21,1.18,1.18,4800,0
2012-05-02,1.21,1.27,1.21,1.26,11090,0
2012-05-03,1.27,1.28,1.2,1.2,31900,0
2012-05-04,1.23,1.23,1.19,1.2,11530,0
2012-05-07,1.2,1.23,1.18,1.18,3832,0
2012-05-08,1.17,1.17,1.09,1.16,15400,0
2012-05-10,1.2,1.2,1.17,1.19,4000,0
2012-05-14,1.16,1.16,1.16,1.16,200,0
2012-05-15,1.17,1.17,1.15,1.15,24919,0
2012-05-16,1.16,1.16,1.12,1.12,33557,0
2012-05-17,1.11,1.14,1.11,1.12,13786,0
2012-05-18,1.1,1.1,1.1,1.1,8660,0
2012-05-21,1.12,1.14,1.07,1.12,21200,0
2012-05-22,1.13,1.14,1.08,1.08,14475,0
2012-05-23,1.1,1.1,1.08,1.1,101476,0
2012-05-24,1.1,1.1,1.07,1.07,6167,0
2012-05-25,1.09,1.09,1.04,1.04,36700,0
2012-05-29,1.05,1.09,1.05,1.09,5074,0
2012-05-30,1.09,1.12,1.07,1.1,9320,0
2012-05-31,1.11,1.11,1.08,1.09,6591,0
2012-06-01,1.06,1.12,1.06,1.06,4200,0
2012-06-04,1.1,1.1,1.05,1.05,12200,0
2012-06-05,1.05,1.05,1.04,1.04,32000,0
2012-06-06,1.04,1.08,1,1.08,126307,0
2012-06-07,1.1,1.14,1.1,1.14,18137,0
2012-06-08,1.1,1.12,1.1,1.12,8450,0
2012-06-11,1.13,1.18,1.13,1.18,11600,0
2012-06-12,1.18,1.18,1.18,1.18,100,0
2012-06-13,1.17,1.19,1.17,1.19,14500,0
2012-06-14,1.18,1.18,1.18,1.18,1191,0
2012-06-15,1.16,1.18,1.09,1.15,7100,0
2012-06-18,1.14,1.14,1.11,1.11,300,0
2012-06-19,1.13,1.13,1.11,1.12,2800,0
2012-06-21,1.12,1.12,1.08,1.08,19300,0
2012-06-22,1.13,1.16,1.13,1.16,1800,0
2012-06-25,1.14,1.16,1.14,1.15,1400,0
2012-06-27,1.15,1.15,1.15,1.15,721,0
2012-06-28,1.12,1.12,0.99,1.05,57740,0
2012-06-29,1.05,1.06,1.02,1.02,41660,0
2012-07-02,1.03,1.03,1.02,1.03,7965,0
2012-07-03,1.03,1.08,1.03,1.08,3440,0
2012-07-05,1.05,1.07,1.05,1.07,1190,0
2012-07-06,1.05,1.06,1.05,1.06,9391,0
2012-07-09,1.1,1.1,1.05,1.07,9610,0
2012-07-10,1.06,1.1,1.05,1.1,73500,0
2012-07-11,1.09,1.09,1.06,1.09,42300,0
2012-07-12,1.08,1.08,1.05,1.08,9100,0
2012-07-13,1.08,1.08,1.08,1.08,2000,0
2012-07-16,1.05,1.08,1.04,1.04,19900,0
2012-07-17,1.07,1.09,1.07,1.09,700,0
2012-07-18,1.05,1.08,1.02,1.08,75548,0
2012-07-19,1.06,1.11,1.06,1.11,28395,0
2012-07-20,1.14,1.14,1.11,1.11,500,0
2012-07-23,1.13,1.15,1.12,1.12,6200,0
2012-07-24,1.11,1.11,1.07,1.07,11950,0
2012-07-25,1.07,1.11,1.04,1.05,75943,0
2012-07-26,1.04,1.07,1.04,1.06,22313,0
2012-07-27,1.08,1.11,1.08,1.11,12291,0
2012-07-30,1.1,1.1,1.08,1.08,200,0
2012-07-31,1.07,1.12,1.07,1.09,9478,0
2012-08-01,1.08,1.22,1.02,1.22,40800,0
2012-08-02,1.2,1.2,1.2,1.2,2000,0
2012-08-03,1.18,1.18,1.13,1.18,2651,0
2012-08-06,1.14,1.24,1.12,1.24,15700,0
2012-08-07,1.22,1.23,1.22,1.23,200,0
2012-08-08,1.2,1.2,1.15,1.15,10600,0
2012-08-09,1.19,1.19,1.15,1.15,21549,0
2012-08-10,1.15,1.15,1.11,1.15,7094,0
2012-08-13,1.1,1.15,1.1,1.14,12049,0
2012-08-14,1.2,1.22,1.2,1.22,6958,0
2012-08-15,1.21,1.21,1.21,1.21,500,0
2012-08-17,1.17,1.17,1.09,1.17,4124,0
2012-08-21,1.17,1.17,1.17,1.17,909,0
2012-08-22,1.16,1.17,1.15,1.17,8078,0
2012-08-23,1.15,1.15,1.15,1.15,41282,0
2012-08-27,1.17,1.21,1.17,1.21,17490,0
2012-08-29,1.21,1.21,1.21,1.21,900,0
2012-08-31,1.22,1.25,1.22,1.25,19700,0
2012-09-04,1.21,1.23,1.16,1.16,7200,0
2012-09-05,1.15,1.17,1.15,1.17,9441,0
2012-09-06,1.17,1.21,1.17,1.2,1200,0
2012-09-07,1.17,1.17,1.17,1.17,1000,0
2012-09-10,1.19,1.23,1.19,1.2,5200,0
2012-09-11,1.18,1.18,1.18,1.18,100,0
2012-09-13,1.19,1.19,1.19,1.19,400,0
2012-09-14,1.22,1.22,1.2,1.2,5178,0
2012-09-18,1.18,1.21,1.18,1.19,21150,0
2012-09-19,1.18,1.18,1.18,1.18,200,0
2012-09-20,1.17,1.17,1.16,1.17,2600,0
2012-09-21,1.2,1.21,1.2,1.2,25439,0
2012-09-24,1.2,1.2,1.2,1.2,4099,0
2012-09-25,1.22,1.23,1.22,1.22,28600,0
2012-09-26,1.22,1.22,1.2,1.2,6000,0
2012-09-27,1.2,1.2,1.2,1.2,6600,0
2012-09-28,1.23,1.23,1.23,1.23,4000,0
2012-10-01,1.21,1.23,1.21,1.21,8700,0
2012-10-02,1.21,1.24,1.21,1.24,8997,0
2012-10-03,1.21,1.35,1.21,1.27,47366,0
2012-10-04,1.27,1.31,1.27,1.31,462,0
2012-10-05,1.3,1.4,1.3,1.39,15600,0
2012-10-08,1.36,1.36,1.28,1.34,3400,0
2012-10-09,1.36,1.36,1.36,1.36,1000,0
2012-10-11,1.32,1.36,1.31,1.36,13000,0
2012-10-12,1.34,1.35,1.34,1.35,1700,0
2012-10-15,1.34,1.34,1.33,1.34,25800,0
2012-10-16,1.31,1.33,1.31,1.33,1000,0
2012-10-17,1.33,1.33,1.32,1.33,5501,0
2012-10-18,1.28,1.32,1.25,1.32,19400,0
2012-10-22,1.29,1.29,1.29,1.29,200,0
2012-10-23,1.32,1.32,1.32,1.32,103,0
2012-11-01,1.29,1.3,1.25,1.26,5955,0
2012-11-02,1.25,1.29,1.25,1.27,1500,0
2012-11-05,1.29,1.29,1.28,1.29,12800,0
2012-11-06,1.32,1.33,1.32,1.33,5100,0
2012-11-07,1.3,1.3,1.29,1.29,550,0
2012-11-12,1.28,1.32,1.28,1.32,39150,0
2012-11-13,1.28,1.29,1.27,1.29,4005,0
2012-11-14,1.32,1.35,1.3,1.3,54760,0
2012-11-15,1.35,1.35,1.3,1.3,22915,0
2012-11-16,1.35,1.36,1.33,1.33,20500,0
2012-11-19,1.33,1.43,1.33,1.43,35500,0
2012-11-20,1.45,1.51,1.45,1.46,23325,0
2012-11-21,1.5,1.52,1.5,1.51,32150,0
2012-11-23,1.52,1.52,1.51,1.51,1000,0
2012-11-26,1.51,1.52,1.46,1.5,21630,0
2012-11-27,1.49,1.52,1.49,1.52,4500,0
2012-11-28,1.55,1.55,1.5,1.51,5400,0
2012-11-29,1.48,1.51,1.47,1.47,12200,0
2012-11-30,1.49,1.59,1.49,1.59,11700,0
2012-12-03,1.59,1.6,1.55,1.58,13500,0
2012-12-04,1.58,1.6,1.58,1.6,7800,0
2012-12-05,1.6,1.64,1.6,1.6,621300,0
2012-12-06,1.6,1.63,1.6,1.62,23313,0
2012-12-07,1.62,1.62,1.59,1.6,13475,0
2012-12-10,1.57,1.57,1.56,1.56,6000,0
2012-12-11,1.6,1.62,1.57,1.62,90600,0
2012-12-12,1.63,1.63,1.63,1.63,718,0
2012-12-13,1.62,1.62,1.62,1.62,860,0
2012-12-14,1.62,1.65,1.62,1.65,27496,0
2012-12-17,1.65,1.68,1.65,1.68,12349,0
2012-12-18,1.68,1.68,1.64,1.67,20298,0
2012-12-19,1.65,1.67,1.57,1.63,15050,0
2012-12-20,1.66,1.68,1.56,1.68,17194,0
2012-12-21,1.68,1.71,1.64,1.7,23967,0
2012-12-24,1.69,1.84,1.69,1.8,48600,0
2012-12-26,1.85,1.9,1.63,1.64,60227,0
2012-12-27,1.67,1.72,1.64,1.72,13454,0
2012-12-28,1.7,1.7,1.52,1.54,65918,0
2012-12-31,1.5,1.65,1.5,1.55,28900,0
2013-01-02,1.6,1.85,1.48,1.51,110931,0
2013-01-03,1.55,1.76,1.5,1.65,20729,0
2013-01-04,1.7,1.7,1.66,1.69,600,0
2013-01-07,1.72,1.72,1.61,1.61,8600,0
2013-01-08,1.62,1.62,1.51,1.57,20273,0
2013-01-09,1.59,1.64,1.55,1.6,6186,0
2013-01-10,1.55,1.62,1.5,1.62,48300,0
2013-01-11,1.62,1.7,1.62,1.7,26106,0
2013-01-14,1.76,1.84,1.76,1.8,54864,0
2013-01-15,1.8,1.95,1.8,1.85,63238,0
2013-01-16,1.86,1.93,1.86,1.9,43801,0
2013-01-17,1.9,2,1.87,1.91,49158,0
2013-01-18,1.9,2,1.88,1.99,28168,0
2013-01-22,1.99,1.99,1.9,1.91,19613,0
2013-01-23,1.94,2.05,1.93,2.03,59805,0
2013-01-24,2.12,2.3,2.05,2.21,183539,0
2013-01-25,2.25,2.59,2.22,2.32,274977,0
2013-01-28,2.32,2.37,2.17,2.22,73614,0
2013-01-29,2.2,2.22,2.04,2.07,21528,0
2013-01-30,2.1,2.14,2.07,2.11,20256,0
2013-01-31,2.11,2.12,2.05,2.1,24450,0
2013-02-01,2.1,2.1,2.01,2.08,38751,0
2013-02-04,2.09,2.1,2.04,2.08,7462,0
2013-02-05,2.02,2.08,2.02,2.05,6010,0
2013-02-06,2.05,2.06,1.95,2,44370,0
2013-02-07,2.01,2.05,1.95,2.05,29154,0
2013-02-08,2.01,2.09,2.01,2.09,14176,0
2013-02-11,2.01,2.14,1.99,2.14,45072,0
2013-02-12,2.06,2.26,2.01,2.14,94298,0
2013-02-13,2.24,2.24,2.16,2.16,10900,0
2013-02-14,2.2,2.25,2,2.05,147991,0
2013-02-15,2.05,2.15,2.02,2.03,12759,0
2013-02-19,2.09,2.1,2,2.04,70013,0
2013-02-20,2.02,2.03,1.98,2.02,14000,0
2013-02-21,2.02,2.07,2,2,9700,0
2013-02-22,2.05,2.12,1.99,2,91254,0
2013-02-25,2.02,2.02,1.96,1.97,19601,0
2013-02-26,2,2,1.77,1.86,36987,0
2013-02-27,1.91,1.96,1.9,1.96,36950,0
2013-02-28,1.98,2,1.97,1.97,13700,0
2013-03-01,1.97,1.97,1.87,1.89,11465,0
2013-03-04,1.89,1.89,1.82,1.82,5346,0
2013-03-05,1.9,1.9,1.83,1.83,26151,0
2013-03-06,1.81,1.83,1.54,1.69,190272,0
2013-03-07,1.75,1.85,1.75,1.8,13236,0
2013-03-08,1.8,1.8,1.75,1.8,40146,0
2013-03-11,1.8,1.88,1.77,1.84,94091,0
2013-03-12,1.87,1.87,1.75,1.8,9888,0
2013-03-13,1.84,1.85,1.81,1.81,9000,0
2013-03-14,1.85,1.87,1.82,1.82,12568,0
2013-03-15,1.84,1.89,1.84,1.88,16808,0
2013-03-18,1.9,1.9,1.84,1.86,32097,0
2013-03-19,1.85,1.87,1.85,1.85,30353,0
2013-03-20,1.89,1.89,1.85,1.86,13650,0
2013-03-21,1.85,1.87,1.76,1.85,50886,0
2013-03-22,1.86,1.86,1.85,1.85,9400,0
2013-03-25,1.77,1.87,1.77,1.82,13397,0
2013-03-27,1.85,1.92,1.85,1.89,31300,0
2013-03-28,1.92,1.92,1.83,1.85,40584,0
2013-04-01,1.88,1.88,1.83,1.85,1661,0
2013-04-02,1.85,1.85,1.8,1.8,3570,0
2013-04-03,1.87,1.87,1.73,1.73,15500,0
2013-04-04,1.75,1.77,1.75,1.77,2800,0
2013-04-05,1.76,1.76,1.76,1.76,3000,0
2013-04-08,1.8,1.8,1.78,1.78,3100,0
2013-04-09,1.78,1.8,1.75,1.75,10580,0
2013-04-10,1.77,1.79,1.75,1.75,10230,0
2013-04-11,1.75,1.75,1.75,1.75,400,0
2013-04-12,1.77,1.78,1.74,1.78,3853,0
2013-04-15,1.75,1.78,1.75,1.77,24990,0
2013-04-16,1.8,1.89,1.77,1.77,55589,0
2013-04-17,1.79,1.79,1.69,1.73,8924,0
2013-04-18,1.7,1.72,1.62,1.7,41671,0
2013-04-19,1.78,1.78,1.71,1.74,23954,0
2013-04-22,1.74,1.78,1.69,1.69,1400,0
2013-04-23,1.7,1.75,1.7,1.74,46046,0
2013-04-24,1.74,1.74,1.6,1.69,13325,0
2013-04-25,1.75,1.75,1.6,1.67,47585,0
2013-04-26,1.7,1.77,1.7,1.74,33540,0
2013-04-29,1.8,1.8,1.69,1.75,15034,0
2013-04-30,1.86,1.86,1.73,1.74,8654,0
2013-05-01,1.77,1.78,1.75,1.75,12317,0
2013-05-02,1.76,1.78,1.75,1.75,1400,0
2013-05-03,1.76,1.76,1.71,1.73,2800,0
2013-05-06,1.79,1.79,1.71,1.74,3696,0
2013-05-07,1.82,1.84,1.71,1.72,8700,0
2013-05-08,1.72,1.78,1.71,1.78,6916,0
2013-05-09,1.8,1.84,1.77,1.8,6212,0
2013-05-10,1.82,1.82,1.8,1.8,3100,0
2013-05-13,1.78,1.81,1.77,1.79,1900,0
2013-05-14,1.81,1.81,1.76,1.8,1000,0
2013-05-15,1.81,1.81,1.77,1.81,12800,0
2013-05-16,1.81,1.84,1.75,1.8,11813,0
2013-05-17,1.82,1.82,1.78,1.8,860,0
2013-05-20,1.8,1.82,1.77,1.81,36914,0
2013-05-21,1.83,1.83,1.78,1.78,3197,0
2013-05-22,1.8,1.8,1.71,1.73,7742,0
2013-05-23,1.73,1.73,1.7,1.73,7900,0
2013-05-24,1.79,1.79,1.76,1.76,3100,0
2013-05-28,1.8,1.8,1.78,1.78,6520,0
2013-05-29,1.78,1.78,1.56,1.66,52843,0
2013-05-30,1.66,1.66,1.63,1.65,7860,0
2013-05-31,1.65,1.65,1.6,1.6,4300,0
2013-06-03,1.68,1.68,1.61,1.61,1950,0
2013-06-04,1.65,1.65,1.65,1.65,484,0
2013-06-05,1.65,1.66,1.48,1.52,31928,0
2013-06-06,1.52,1.57,1.52,1.52,9160,0
2013-06-07,1.52,1.52,1.52,1.52,800,0
2013-06-10,1.54,1.58,1.47,1.58,39703,0
2013-06-11,1.58,1.58,1.52,1.55,5500,0
2013-06-12,1.55,1.6,1.5,1.54,27975,0
2013-06-13,1.54,1.6,1.41,1.42,22956,0
2013-06-14,1.42,1.47,1.41,1.47,28191,0
2013-06-17,1.47,1.48,1.44,1.46,15194,0
2013-06-18,1.47,1.55,1.47,1.55,6900,0
2013-06-19,1.57,1.57,1.49,1.51,12089,0
2013-06-20,1.51,1.51,1.48,1.49,2800,0
2013-06-21,1.52,1.55,1.49,1.55,4442,0
2013-06-24,1.55,1.55,1.52,1.54,1707,0
2013-06-25,1.5,1.52,1.41,1.45,24168,0
2013-06-26,1.47,1.54,1.47,1.53,10920,0
2013-06-27,1.55,1.56,1.47,1.49,10381,0
2013-06-28,1.51,1.53,1.45,1.53,25900,0
2013-07-01,1.54,1.58,1.54,1.55,5400,0
2013-07-02,1.55,1.55,1.52,1.54,3600,0
2013-07-03,1.55,1.55,1.52,1.52,15806,0
2013-07-05,1.49,1.51,1.49,1.51,7266,0
2013-07-08,1.5,1.51,1.47,1.48,17900,0
2013-07-09,1.5,1.52,1.49,1.52,2263,0
2013-07-10,1.55,1.55,1.47,1.53,19522,0
2013-07-11,1.52,1.54,1.5,1.54,5200,0
2013-07-12,1.5,1.51,1.48,1.49,1700,0
2013-07-15,1.49,1.53,1.47,1.47,18379,0
2013-07-16,1.47,1.47,1.46,1.46,6300,0
2013-07-17,1.46,1.47,1.44,1.45,8974,0
2013-07-18,1.44,1.45,1.4,1.45,20122,0
2013-07-22,1.45,1.46,1.4,1.43,2400,0
2013-07-23,1.43,1.46,1.4,1.46,17432,0
2013-07-24,1.48,1.48,1.44,1.47,8698,0
2013-07-25,1.5,1.5,1.47,1.47,1800,0
2013-07-26,1.52,1.59,1.48,1.5,121744,0
2013-07-29,1.5,1.52,1.5,1.52,3132,0
2013-07-30,1.52,1.52,1.51,1.51,500,0
2013-07-31,1.5,1.55,1.5,1.51,54443,0
2013-08-01,1.51,1.52,1.51,1.51,50800,0
2013-08-02,1.45,1.52,1.45,1.52,32741,0
2013-08-05,1.52,1.53,1.48,1.51,157235,0
2013-08-06,1.53,1.53,1.4,1.47,96668,0
2013-08-07,1.45,1.47,1.42,1.45,41767,0
2013-08-08,1.42,1.44,1.38,1.41,67106,0
2013-08-09,1.38,1.42,1.38,1.4,5150,0
2013-08-12,1.4,1.44,1.37,1.42,50048,0
2013-08-13,1.45,1.47,1.45,1.47,5226,0
2013-08-14,1.45,1.48,1.41,1.47,8550,0
2013-08-15,1.48,1.48,1.42,1.45,3850,0
2013-08-16,1.39,1.44,1.39,1.44,9983,0
2013-08-19,1.44,1.44,1.38,1.4,19262,0
2013-08-20,1.39,1.42,1.33,1.37,19233,0
2013-08-21,1.38,1.44,1.33,1.4,39676,0
2013-08-22,1.42,1.43,1.4,1.43,102700,0
2013-08-23,1.39,1.39,1.39,1.39,8200,0
2013-08-26,1.39,1.41,1.39,1.41,7620,0
2013-08-27,1.41,1.42,1.41,1.42,6200,0
2013-08-29,1.4,1.4,1.35,1.37,27295,0
2013-08-30,1.38,1.38,1.3,1.34,48034,0
2013-09-03,1.38,1.42,1.33,1.36,52633,0
2013-09-04,1.35,1.39,1.31,1.39,32369,0
2013-09-05,1.34,1.34,1.3,1.33,12336,0
2013-09-06,1.37,1.37,1.32,1.35,20894,0
2013-09-09,1.37,1.37,1.34,1.36,18413,0
2013-09-10,1.35,1.37,1.35,1.37,4462,0
2013-09-11,1.36,1.37,1.35,1.37,14232,0
2013-09-12,1.35,1.36,1.35,1.35,5659,0
2013-09-13,1.36,1.36,1.35,1.36,12525,0
2013-09-16,1.36,1.46,1.35,1.45,23078,0
2013-09-17,1.45,1.5,1.42,1.48,20515,0
2013-09-18,1.48,1.48,1.46,1.48,3270,0
2013-09-19,1.54,1.54,1.41,1.46,19042,0
2013-09-20,1.42,1.47,1.35,1.35,27028,0
2013-09-23,1.35,1.43,1.35,1.4,10384,0
2013-09-24,1.45,1.52,1.36,1.36,35692,0
2013-09-25,1.44,1.53,1.44,1.51,31564,0
2013-09-26,1.5,1.5,1.45,1.49,4263,0
2013-09-27,1.43,1.5,1.35,1.46,13829,0
2013-10-01,1.4,1.4,1.4,1.4,500,0
2013-10-02,1.41,1.5,1.41,1.5,4775,0
2013-10-03,1.54,1.54,1.47,1.49,8209,0
2013-10-04,1.44,1.44,1.44,1.44,100,0
2013-10-07,1.45,1.46,1.45,1.46,1000,0
2013-10-08,1.45,1.48,1.45,1.48,360,0
2013-10-09,1.49,1.49,1.49,1.49,100,0
2013-10-10,1.45,1.46,1.45,1.45,7276,0
2013-10-11,1.45,1.46,1.36,1.46,19302,0
2013-10-14,1.46,1.47,1.36,1.4,12625,0
2013-10-15,1.45,1.45,1.4,1.4,3500,0
2013-10-16,1.41,1.46,1.4,1.46,4200,0
2013-10-18,1.46,1.47,1.46,1.47,24423,0
2013-10-21,1.5,1.5,1.45,1.49,51920,0
2013-10-22,1.52,1.53,1.39,1.53,91905,0
2013-10-23,1.49,1.5,1.47,1.47,8867,0
2013-10-24,1.49,1.57,1.4,1.52,26365,0
2013-10-25,1.5,1.51,1.5,1.51,20067,0
2013-10-28,1.51,1.54,1.45,1.46,113809,0
2013-10-29,1.49,1.55,1.49,1.55,5350,0
2013-10-31,1.57,1.61,1.5,1.52,14600,0
2013-11-01,1.54,1.6,1.42,1.58,63957,0
2013-11-04,1.55,1.61,1.5,1.51,4748,0
2013-11-05,1.55,1.6,1.53,1.58,9000,0
2013-11-06,1.75,2.1,1.7,2,312527,0
2013-11-07,1.83,1.99,1.75,1.89,88709,0
2013-11-08,1.85,2.3,1.84,2.3,83730,0
2013-11-11,2.33,2.33,2.17,2.19,36101,0
2013-11-12,2.26,2.26,2.15,2.15,22697,0
2013-11-13,2.19,2.33,2.15,2.33,71006,0
2013-11-14,2.33,2.39,2.21,2.3,67813,0
2013-11-15,2.38,2.6,2.28,2.6,58821,0
2013-11-18,2.59,2.59,2.3,2.37,140942,0
2013-11-19,2.38,2.42,2.2,2.25,59827,0
2013-11-20,2.21,2.28,2.04,2.13,107126,0
2013-11-21,2.07,2.29,2.06,2.12,37516,0
2013-11-22,2.23,2.28,2.18,2.18,35956,0
2013-11-25,2.18,2.2,2.12,2.19,34765,0
2013-11-26,2.19,2.28,2.18,2.19,26421,0
2013-11-27,2.24,2.27,2.09,2.11,60275,0
2013-11-29,2.26,2.26,2.09,2.25,22413,0
2013-12-02,2.23,2.24,2.1,2.19,18790,0
2013-12-03,1.93,2.15,1.93,2.03,76915,0
2013-12-04,2.01,2.16,2.01,2.1,9433,0
2013-12-05,2.1,2.14,2.09,2.12,15565,0
2013-12-06,2.21,2.21,2.02,2.14,13085,0
2013-12-09,2.11,2.15,2.06,2.1,20567,0
2013-12-10,2.05,2.1,2.05,2.08,11478,0
2013-12-11,2.02,2.17,2,2.04,88677,0
2013-12-12,2.02,2.17,2.01,2.13,19394,0
2013-12-13,2.16,2.16,2.13,2.14,14395,0
2013-12-16,2.13,2.13,2.04,2.05,12469,0
2013-12-17,2.09,2.17,2.06,2.17,33145,0
2013-12-18,2.12,2.13,2.1,2.13,5792,0
2013-12-19,2.1,2.15,2.05,2.14,49276,0
2013-12-20,2.14,2.18,2.07,2.15,20236,0
2013-12-23,2.11,2.15,2,2.14,32566,0
2013-12-26,2.05,2.07,2.05,2.07,16797,0
2013-12-27,2.02,2.07,2.01,2.04,4540,0
2013-12-30,2.04,2.06,2.04,2.05,10120,0
2013-12-31,2.02,2.08,2.01,2.06,13098,0
2014-01-02,2.05,2.14,2.03,2.13,18118,0
2014-01-03,2.15,2.16,2.11,2.11,3030,0
2014-01-06,2.11,2.14,2.07,2.14,23276,0
2014-01-07,2.14,2.16,2.09,2.14,7202,0
2014-01-08,2.12,2.17,2.12,2.16,10832,0
2014-01-09,2.16,2.16,2.09,2.09,3233,0
2014-01-10,2.13,2.14,2.11,2.11,8892,0
2014-01-13,2.09,2.15,2.09,2.15,6820,0
2014-01-14,2.02,2.15,2.02,2.12,9052,0
2014-01-15,2.05,2.16,2.05,2.16,22390,0
2014-01-16,2.16,2.2,2.08,2.13,30414,0
2014-01-17,2.14,2.21,2.09,2.13,17447,0
2014-01-21,2.18,2.2,2.12,2.2,7727,0
2014-01-22,2.21,2.21,2.15,2.15,759,0
2014-01-23,2.16,2.16,2.09,2.09,5754,0
2014-01-24,2.05,2.13,2.05,2.09,2404,0
2014-01-27,2.07,2.15,2.07,2.15,4480,0
2014-01-28,2.06,2.15,2.06,2.15,1862,0
2014-01-29,2.14,2.14,2.01,2.1,9339,0
2014-01-30,2.05,2.11,2.04,2.11,13983,0
2014-01-31,2.13,2.54,2.11,2.31,326298,0
2014-02-03,2.29,2.29,2.05,2.09,104724,0
2014-02-04,1.99,2.14,1.83,2.11,38363,0
2014-02-05,2.04,2.14,2.04,2.13,21500,0
2014-02-06,2.05,2.14,2.05,2.14,6375,0
2014-02-07,2.03,2.11,1.98,2.09,54183,0
2014-02-10,2.04,2.1,1.99,2.04,54066,0
2014-02-11,2.06,2.07,1.96,2.03,75910,0
2014-02-12,1.91,2.06,1.91,2.06,23542,0
2014-02-13,2.04,2.04,2,2.04,4683,0
2014-02-18,1.97,2.02,1.97,2.02,2159,0
2014-02-19,2.01,2.04,2.01,2.04,7168,0
2014-02-20,2.03,2.03,1.99,1.99,2540,0
2014-02-21,2.01,2.01,1.99,2,3990,0
2014-02-24,1.97,2,1.97,2,3326,0
2014-02-25,1.97,1.99,1.96,1.96,2786,0
2014-02-26,2.03,2.04,2,2,12014,0
2014-02-27,2.02,2.08,1.97,2.08,6380,0
2014-02-28,2.01,2.07,2.01,2.05,1600,0
2014-03-03,2.03,2.04,1.96,1.96,10263,0
2014-03-04,2.03,2.03,1.94,1.98,10452,0
2014-03-05,2,2,1.94,1.94,9131,0
2014-03-06,1.99,1.99,1.94,1.94,2492,0
2014-03-07,1.92,1.93,1.91,1.92,9946,0
2014-03-10,1.91,1.91,1.84,1.9,72240,0
2014-03-11,1.9,1.9,1.82,1.9,21563,0
2014-03-12,1.87,1.9,1.79,1.81,50898,0
2014-03-13,1.84,1.84,1.8,1.8,6108,0
2014-03-14,1.8,1.86,1.8,1.86,10288,0
2014-03-17,1.99,2.14,1.95,2.04,147350,0
2014-03-18,2.23,2.23,2.06,2.1,59020,0
2014-03-19,2.01,2.09,1.9,2.02,79854,0
2014-03-20,2,2,1.91,1.97,36596,0
2014-03-21,1.99,1.99,1.82,1.82,74452,0
2014-03-24,1.89,1.91,1.84,1.89,7720,0
2014-03-25,1.89,1.97,1.89,1.95,23694,0
2014-03-26,1.95,1.98,1.83,1.85,24700,0
2014-03-27,1.8,1.86,1.8,1.84,5117,0
2014-03-28,1.85,1.85,1.82,1.85,6300,0
2014-03-31,1.85,1.86,1.75,1.77,35839,0
2014-04-01,1.77,1.82,1.7,1.82,73734,0
2014-04-02,1.82,1.85,1.75,1.85,38326,0
2014-04-03,1.86,1.97,1.86,1.86,12345,0
2014-04-04,1.84,1.92,1.81,1.85,4621,0
2014-04-07,1.77,1.85,1.75,1.81,8130,0
2014-04-08,1.86,1.9,1.81,1.81,7875,0
2014-04-09,1.93,1.94,1.83,1.89,3414,0
2014-04-10,1.89,1.89,1.89,1.89,222,0
2014-04-11,1.89,1.89,1.8,1.8,6710,0
2014-04-14,1.77,1.85,1.77,1.85,8096,0
2014-04-15,1.97,1.97,1.84,1.88,9591,0
2014-04-16,1.96,1.96,1.93,1.94,6289,0
2014-04-17,1.93,1.93,1.91,1.93,563,0
2014-04-21,1.93,1.99,1.91,1.97,21049,0
2014-04-22,1.97,2.04,1.97,2.03,35495,0
2014-04-23,1.95,2.01,1.94,2,11744,0
2014-04-24,1.95,2.01,1.9,1.95,7800,0
2014-04-25,2.01,2.08,1.93,2,3630,0
2014-04-28,1.98,2,1.91,2,7428,0
2014-04-29,1.97,2,1.97,2,1156,0
2014-05-01,1.99,1.99,1.99,1.99,220,0
2014-05-02,1.93,1.99,1.93,1.99,1990,0
2014-05-06,1.99,1.99,1.95,1.95,1527,0
2014-05-07,1.89,1.95,1.89,1.91,1701,0
2014-05-08,1.85,1.87,1.85,1.85,9400,0
2014-05-09,1.83,1.83,1.83,1.83,148,0
2014-05-12,1.88,1.99,1.81,1.83,40300,0
2014-05-13,1.88,1.97,1.84,1.88,14760,0
2014-05-14,1.93,1.98,1.91,1.92,4911,0
2014-05-15,1.97,1.97,1.89,1.94,500,0
2014-05-19,1.99,1.99,1.83,1.84,13030,0
2014-05-20,1.87,1.87,1.78,1.82,17147,0
2014-05-21,1.8,1.87,1.8,1.87,301,0
2014-05-22,1.88,1.88,1.81,1.84,7271,0
2014-05-23,1.89,1.97,1.69,1.72,31574,0
2014-05-27,1.72,1.74,1.72,1.74,2360,0
2014-05-28,1.7,1.78,1.7,1.78,6849,0
2014-05-29,1.69,1.84,1.69,1.8,14485,0
2014-05-30,1.86,1.86,1.79,1.79,5427,0
2014-06-02,1.85,1.85,1.77,1.77,2071,0
2014-06-03,1.81,1.81,1.76,1.77,3438,0
2014-06-04,1.77,1.77,1.75,1.76,9575,0
2014-06-05,1.76,1.76,1.76,1.76,572,0
2014-06-06,1.76,1.82,1.76,1.76,4400,0
2014-06-09,1.76,1.82,1.76,1.79,3750,0
2014-06-10,1.82,1.82,1.79,1.79,14089,0
2014-06-11,1.76,1.83,1.76,1.83,23023,0
2014-06-13,1.82,1.82,1.76,1.76,5887,0
2014-06-16,1.76,1.8,1.76,1.8,1382,0
2014-06-17,1.77,1.85,1.76,1.81,1873,0
2014-06-18,1.8,1.81,1.79,1.8,5800,0
2014-06-19,1.8,1.85,1.8,1.85,415,0
2014-06-20,1.8,1.8,1.75,1.75,8680,0
2014-06-23,1.83,1.84,1.73,1.76,23495,0
2014-06-24,1.73,1.85,1.73,1.85,31037,0
2014-06-25,1.74,1.86,1.74,1.86,2726,0
2014-06-26,1.85,2.18,1.85,1.96,68319,0
2014-06-27,1.93,1.93,1.93,1.93,305,0
2014-06-30,1.85,1.92,1.8,1.8,5300,0
2014-07-01,1.83,1.83,1.83,1.83,152,0
2014-07-02,1.83,1.91,1.83,1.91,9700,0
2014-07-03,1.77,1.77,1.77,1.77,655,0
2014-07-07,1.77,1.81,1.77,1.81,15033,0
2014-07-08,1.84,1.89,1.78,1.78,2480,0
2014-07-09,1.8,1.8,1.77,1.8,5126,0
2014-07-10,1.85,1.85,1.85,1.85,1200,0
2014-07-14,1.79,1.91,1.79,1.8,71242,0
2014-07-15,1.79,1.9,1.78,1.82,19152,0
2014-07-16,1.9,1.9,1.8,1.8,6400,0
2014-07-18,1.78,1.89,1.78,1.82,6281,0
2014-07-21,1.82,1.92,1.81,1.9,29974,0
2014-07-22,1.89,1.92,1.85,1.85,2701,0
2014-07-23,1.85,1.91,1.84,1.84,8820,0
2014-07-24,1.91,1.91,1.84,1.85,4012,0
2014-07-25,1.92,1.92,1.92,1.92,510,0
2014-07-28,1.92,1.98,1.9,1.98,13613,0
2014-07-29,1.98,1.98,1.98,1.98,552,0
2014-07-30,1.96,1.96,1.93,1.94,6675,0
2014-08-04,1.88,1.98,1.88,1.98,1456,0
2014-08-05,1.84,1.98,1.84,1.87,2567,0
2014-08-06,1.9,2,1.84,2,8337,0
2014-08-07,1.99,1.99,1.93,1.99,5300,0
2014-08-12,2.4,2.4,1.98,2.09,30268,0
2014-08-13,2.3,2.4,2.15,2.15,44594,0
2014-08-14,2.25,2.3,2.16,2.23,18018,0
2014-08-15,2.29,2.29,2.23,2.25,8050,0
2014-08-18,2.29,2.29,2.19,2.19,5764,0
2014-08-19,2.25,2.25,2.14,2.22,5356,0
2014-08-20,2.26,2.26,2.19,2.2,4445,0
2014-08-21,2.19,2.19,2.08,2.16,14189,0
2014-08-22,2.16,2.19,2.15,2.15,3000,0
2014-08-25,2.11,2.19,2.08,2.19,35884,0
2014-08-26,2.19,2.19,2.15,2.15,4950,0
2014-08-27,2.19,2.19,2.12,2.15,14900,0
2014-08-28,2.15,2.22,2.13,2.17,12714,0
2014-08-29,2.19,2.19,2.17,2.18,9100,0
2014-09-02,2.11,2.4,2.11,2.38,79056,0
2014-09-03,2.31,2.59,2.25,2.31,173712,0
2014-09-04,2.23,2.54,2.22,2.4,396275,0
2014-09-05,2.45,2.45,2.33,2.33,5207,0
2014-09-08,2.4,2.45,2.34,2.35,110180,0
2014-09-09,2.43,2.45,2.27,2.27,37021,0
2014-09-10,2.25,2.28,2.2,2.2,31476,0
2014-09-11,2.2,2.27,2.13,2.21,12148,0
2014-09-12,2.16,2.29,2.14,2.14,16231,0
2014-09-15,2.16,2.23,2.12,2.18,25588,0
2014-09-16,2.15,2.21,2.11,2.11,20535,0
2014-09-17,2.18,2.24,2.15,2.21,10056,0
2014-09-18,2.21,2.21,2.11,2.19,9968,0
2014-09-19,2.16,2.2,2.12,2.2,17457,0
2014-09-22,2.16,2.16,2,2.06,56410,0
2014-09-23,2.01,2.09,2,2.07,1855,0
2014-09-24,2.04,2.06,2,2.05,12443,0
2014-09-25,2,2.01,1.95,1.99,4805,0
2014-09-26,1.95,1.98,1.92,1.98,24215,0
2014-09-29,1.98,2.08,1.9,2.08,37610,0
2014-09-30,2.03,2.06,1.95,1.98,14444,0
2014-10-01,2,2.08,1.92,2.06,36448,0
2014-10-02,2.09,2.09,2.04,2.08,4086,0
2014-10-03,2.01,2.05,1.94,2.05,10732,0
2014-10-06,2.04,2.04,1.9,1.95,15086,0
2014-10-07,1.88,1.94,1.88,1.92,11918,0
2014-10-08,1.91,1.91,1.86,1.9,32437,0
2014-10-09,1.86,1.94,1.86,1.91,9212,0
2014-10-10,1.92,1.92,1.86,1.86,5212,0
2014-10-13,2.1,2.1,2,2.04,18304,0
2014-10-14,2.01,2.17,2.01,2.1,14902,0
2014-10-15,2.15,2.25,2.1,2.16,13878,0
2014-10-16,2.16,2.19,2.08,2.12,10912,0
2014-10-17,2.14,2.16,2.11,2.12,10293,0
2014-10-20,2.02,2.1,1.96,2.05,9700,0
2014-10-21,2.08,2.09,2.07,2.09,5016,0
2014-10-22,2.08,2.18,2.07,2.18,33490,0
2014-10-23,2.15,2.2,2.12,2.19,10676,0
2014-10-24,2.2,2.32,2.16,2.21,7151,0
2014-10-27,2.17,2.2,2.15,2.2,4297,0
2014-10-28,2.14,2.14,2.1,2.1,2100,0
2014-10-29,2.18,2.27,2.12,2.23,15738,0
2014-10-30,2.28,2.28,2.15,2.2,14671,0
2014-10-31,2.29,2.29,2.19,2.25,12546,0
2014-11-03,2.29,2.29,2.1,2.29,21330,0
2014-11-04,2.28,2.28,2.23,2.27,1074,0
2014-11-05,2.27,2.27,2.22,2.22,1600,0
2014-11-06,2.25,2.25,2.16,2.22,1200,0
2014-11-07,2.22,2.22,2.2,2.2,11828,0
2014-11-10,2.24,2.24,2.2,2.24,4328,0
2014-11-11,2.24,2.24,2.2,2.2,4796,0
2014-11-12,2.16,2.16,1.93,1.95,66996,0
2014-11-13,2.09,2.17,1.95,1.95,20361,0
2014-11-14,1.88,1.89,1.88,1.88,1310,0
2014-11-17,1.89,1.94,1.88,1.9,7235,0
2014-11-18,1.85,1.9,1.81,1.83,4122,0
2014-11-19,1.85,1.95,1.85,1.86,6110,0
2014-11-20,1.89,1.89,1.88,1.88,4100,0
2014-11-21,1.85,1.88,1.84,1.88,3400,0
2014-11-24,1.87,1.95,1.83,1.94,24944,0
2014-11-25,1.97,2.04,1.82,1.96,11944,0
2014-11-26,1.92,2,1.85,1.86,5860,0
2014-11-28,1.86,1.86,1.86,1.86,251,0
2014-12-01,1.79,1.95,1.79,1.9,3708,0
2014-12-02,1.86,1.93,1.86,1.92,2602,0
2014-12-03,1.92,1.92,1.86,1.86,2520,0
2014-12-04,1.86,1.92,1.86,1.92,9531,0
2014-12-05,1.87,2.16,1.87,1.93,78160,0
2014-12-08,1.92,2.03,1.9,1.97,2811,0
2014-12-09,2,2,1.94,1.95,5319,0
2014-12-10,1.88,1.92,1.86,1.89,23420,0
2014-12-11,1.87,1.94,1.87,1.92,12767,0
2014-12-12,1.88,1.99,1.86,1.94,1501,0
2014-12-16,1.88,1.97,1.87,1.92,3077,0
2014-12-17,1.88,1.89,1.66,1.85,21398,0
2014-12-18,1.78,1.78,1.76,1.77,3663,0
2014-12-19,1.84,1.9,1.78,1.78,2454,0
2014-12-22,1.76,1.77,1.76,1.76,5592,0
2014-12-23,1.76,1.86,1.76,1.79,10695,0
2014-12-24,1.77,1.85,1.76,1.78,4301,0
2014-12-26,1.76,1.79,1.71,1.71,13194,0
2014-12-29,1.71,1.71,1.68,1.7,12595,0
2014-12-30,1.74,1.82,1.7,1.75,7517,0
2014-12-31,1.79,1.89,1.79,1.84,5150,0
2015-01-02,1.81,1.84,1.75,1.75,22816,0
2015-01-05,1.75,2,1.75,1.81,12090,0
2015-01-06,2.2,3.55,2.17,2.82,6008697,0
2015-01-07,2.86,3,2.45,2.6,1327650,0
2015-01-08,2.58,2.79,2.58,2.7,216414,0
2015-01-09,2.6,2.74,2.5,2.58,213026,0
2015-01-12,2.63,2.97,2.59,2.87,627197,0
2015-01-13,2.9,3.14,2.51,2.55,794001,0
2015-01-14,2.5,2.69,2.47,2.65,185113,0
2015-01-15,2.65,2.74,2.46,2.48,89525,0
2015-01-16,2.55,2.56,2.46,2.5,21995,0
2015-01-20,2.43,2.66,2.35,2.45,62893,0
2015-01-21,2.65,2.69,2.5,2.54,42178,0
2015-01-22,2.59,2.65,2.53,2.64,55747,0
2015-01-23,2.64,2.67,2.53,2.54,16203,0
2015-01-26,2.52,2.62,2.47,2.47,25780,0
2015-01-27,2.5,2.51,2.37,2.43,46632,0
2015-01-28,2.39,2.51,2.35,2.37,48250,0
2015-01-29,2.33,2.44,2.21,2.33,52687,0
2015-01-30,2.19,2.25,2.1,2.25,124581,0
2015-02-02,2.18,2.2,2.01,2.01,35356,0
2015-02-03,2.02,2.2,2,2.16,42614,0
2015-02-04,2.1,2.26,2.05,2.23,36467,0
2015-02-05,2.2,2.26,2.11,2.26,23045,0
2015-02-06,2.19,2.25,2.19,2.24,11267,0
2015-02-09,2.23,2.25,2.16,2.25,16670,0
2015-02-10,2.28,2.28,2.2,2.26,23010,0
2015-02-11,2.25,2.27,2.15,2.23,31955,0
2015-02-12,2.2,2.25,2.16,2.22,9051,0
2015-02-13,2.22,2.25,2.2,2.24,3592,0
2015-02-17,2.2,2.2,2.13,2.14,9738,0
2015-02-18,2.14,2.2,2.14,2.15,4422,0
2015-02-19,2.15,2.15,2.13,2.13,2368,0
2015-02-20,2.15,2.18,2.09,2.14,40182,0
2015-02-23,2.11,2.17,2.1,2.13,43849,0
2015-02-24,2.13,2.17,2.09,2.09,12134,0
2015-02-25,2.08,2.12,2.04,2.05,24062,0
2015-02-26,2.05,2.07,2.04,2.06,17898,0
2015-02-27,2.06,2.08,2.04,2.04,12528,0
2015-03-02,2.08,2.14,2.05,2.05,15700,0
2015-03-03,2.05,2.06,2.01,2.02,19500,0
2015-03-04,2.02,2.03,2,2.02,31600,0
2015-03-05,2.01,2.03,2.01,2.02,25000,0
2015-03-06,2.01,2.02,2,2.02,16500,0
2015-03-09,2.03,2.03,2.01,2.01,8500,0
2015-03-10,2.01,2.02,2.01,2.01,11000,0
2015-03-11,2.04,2.05,2,2.01,4400,0
2015-03-12,2.04,2.04,2.01,2.01,5200,0
2015-03-13,2.01,2.05,2.01,2.04,10100,0
2015-03-16,2.02,2.02,2,2,2100,0
2015-03-17,2,2.01,1.98,1.99,9600,0
2015-03-18,1.98,2.03,1.98,2,16000,0
2015-03-19,1.99,2.04,1.97,1.98,5900,0
2015-03-20,1.98,2.03,1.96,1.96,28700,0
2015-03-23,1.97,1.99,1.96,1.96,4200,0
2015-03-24,1.96,1.98,1.96,1.97,3600,0
2015-03-25,1.97,1.97,1.96,1.96,5000,0
2015-03-26,1.98,2,1.95,1.96,20100,0
2015-03-27,1.97,1.97,1.95,1.97,3300,0
2015-03-30,2,2,1.92,1.94,5800,0
2015-03-31,1.91,1.95,1.91,1.93,11117,0
2015-04-01,1.89,1.92,1.89,1.92,5500,0
2015-04-02,1.91,1.94,1.91,1.94,1400,0
2015-04-06,1.91,1.96,1.86,1.96,22000,0
2015-04-07,1.88,1.96,1.86,1.92,9098,0
2015-04-08,1.92,1.92,1.92,1.92,100,0
2015-04-09,1.92,1.96,1.91,1.94,7550,0
2015-04-10,1.94,1.95,1.9,1.95,44600,0
2015-04-13,1.94,1.95,1.89,1.93,5900,0
2015-04-14,1.9,1.92,1.86,1.89,9400,0
2015-04-15,1.86,1.91,1.86,1.91,10555,0
2015-04-16,1.95,1.95,1.88,1.88,3591,0
2015-04-17,1.95,1.95,1.87,1.89,1400,0
2015-04-20,1.92,1.92,1.91,1.91,1283,0
2015-04-21,1.9,1.9,1.89,1.89,202,0
2015-04-22,1.9,1.93,1.89,1.91,5054,0
2015-04-23,1.9,1.92,1.89,1.9,3700,0
2015-04-24,1.87,1.92,1.85,1.92,12740,0
2015-04-27,1.9,1.95,1.88,1.9,10300,0
2015-04-28,1.93,2.08,1.93,2.07,33913,0
2015-04-29,2.07,2.07,2.05,2.05,5100,0
2015-04-30,1.97,2.03,1.95,2.03,2300,0
2015-05-01,2.05,2.08,1.98,2.05,27000,0
2015-05-04,2.06,2.09,2.06,2.08,1800,0
2015-05-05,2,2,1.96,1.96,400,0
2015-05-06,2.04,2.09,2.03,2.05,3618,0
2015-05-07,2.09,2.13,1.93,1.99,20828,0
2015-05-08,2.01,2.01,2.01,2.01,200,0
2015-05-11,2.01,2.01,2.01,2.01,100,0
2015-05-12,2.05,2.11,1.99,2.05,13645,0
2015-05-14,2,2.04,1.89,1.97,9900,0
2015-05-15,1.9,2,1.9,1.95,41648,0
2015-05-18,1.92,1.99,1.92,1.94,1692,0
2015-05-19,1.99,2.08,1.91,1.91,9800,0
2015-05-20,1.97,1.97,1.95,1.95,350,0
2015-05-21,1.97,2.01,1.97,2.01,2400,0
2015-05-22,1.96,1.96,1.96,1.96,1000,0
2015-05-26,1.96,2.01,1.96,2.01,1300,0
2015-05-27,2,2.05,2,2,700,0
2015-05-28,2.01,2.01,2.01,2.01,5101,0
2015-05-29,2.01,2.01,2.01,2.01,5600,0
2015-06-01,2.01,2.01,1.96,2.01,1533,0
2015-06-02,1.97,1.99,1.96,1.99,5411,0
2015-06-03,1.98,2,1.91,2,22400,0
2015-06-04,2,2,1.99,2,900,0
2015-06-05,2.01,2.01,1.95,1.95,1400,0
2015-06-08,1.96,2.01,1.96,2.01,4200,0
2015-06-09,1.94,2.01,1.94,2.01,1533,0
2015-06-10,1.94,2.09,1.94,2.07,7323,0
2015-06-11,2.07,2.16,2,2.05,5474,0
2015-06-12,2.11,2.11,2.05,2.11,800,0
2015-06-15,2.15,2.15,2.12,2.12,5400,0
2015-06-16,2.05,2.14,2,2.09,15300,0
2015-06-17,2.02,2.11,2,2.08,6700,0
2015-06-18,2.75,3.08,2.32,2.4,570200,0
2015-06-19,2.26,2.39,2.26,2.26,62500,0
2015-06-22,2.27,2.36,2.27,2.34,9900,0
2015-06-23,2.35,2.39,2.28,2.3,9914,0
2015-06-24,2.3,2.37,2.29,2.29,12700,0
2015-06-25,2.28,2.29,2.26,2.26,2100,0
2015-06-26,2.25,2.3,2.01,2.05,55300,0
2015-06-29,2.05,2.08,2.01,2.03,9700,0
2015-06-30,2.09,2.1,2.03,2.03,3033,0
2015-07-01,2.1,2.1,2.01,2.01,6000,0
2015-07-02,2.03,2.06,2.01,2.01,9300,0
2015-07-06,2.01,2.02,1.97,1.97,9900,0
2015-07-07,2.04,2.07,2.03,2.07,3300,0
2015-07-08,2.02,2.07,2,2,3000,0
2015-07-09,2.03,2.03,2,2,600,0
2015-07-10,2.01,2.02,2.01,2.02,2000,0
2015-07-13,2,2.01,2,2.01,500,0
2015-07-14,2.02,2.02,2.01,2.01,1528,0
2015-07-15,2.04,2.04,2,2,2483,0
2015-07-16,2.03,2.03,1.99,2,3900,0
2015-07-17,2.08,2.08,1.98,1.99,9700,0
2015-07-20,1.96,1.97,1.91,1.91,3600,0
2015-07-21,1.91,1.91,1.71,1.73,43000,0
2015-07-22,1.74,1.77,1.7,1.75,51800,0
2015-07-23,1.75,1.76,1.75,1.76,900,0
2015-07-24,1.77,1.78,1.75,1.78,1900,0
2015-07-27,1.8,1.8,1.8,1.8,1300,0
2015-07-28,1.79,1.83,1.73,1.73,21300,0
2015-07-29,1.78,1.78,1.78,1.78,500,0
2015-07-30,1.76,1.79,1.75,1.79,1400,0
2015-07-31,1.85,1.89,1.74,1.81,92000,0
2015-08-03,1.88,1.88,1.79,1.79,1088,0
2015-08-04,1.72,1.78,1.68,1.78,23100,0
2015-08-05,1.75,1.75,1.74,1.74,1700,0
2015-08-06,1.67,1.71,1.67,1.68,10601,0
2015-08-07,1.66,1.69,1.57,1.69,8400,0
2015-08-10,1.65,1.7,1.62,1.65,40600,0
2015-08-11,1.58,1.65,1.34,1.61,15950,0
2015-08-12,1.61,1.65,1.6,1.65,24500,0
2015-08-13,1.64,1.65,1.63,1.65,28400,0
2015-08-14,1.65,1.65,1.65,1.65,100,0
2015-08-17,1.64,1.66,1.64,1.65,5200,0
2015-08-18,1.67,1.72,1.67,1.69,7600,0
2015-08-19,1.69,1.7,1.66,1.7,18200,0
2015-08-20,1.65,1.66,1.65,1.66,15200,0
2015-08-21,1.61,1.69,1.61,1.64,18300,0
2015-08-24,1.61,1.68,1.61,1.68,3470,0
2015-08-25,1.62,1.67,1.61,1.62,600,0
2015-08-26,1.64,1.64,1.55,1.58,34500,0
2015-08-27,1.65,1.65,1.58,1.58,4500,0
2015-08-28,1.58,1.64,1.58,1.58,2900,0
2015-08-31,1.6,1.65,1.6,1.63,12100,0
2015-09-01,1.66,1.69,1.56,1.63,36100,0
2015-09-02,1.7,1.76,1.7,1.75,12600,0
2015-09-03,1.82,1.84,1.71,1.79,7300,0
2015-09-04,1.72,1.79,1.67,1.75,2900,0
2015-09-08,1.75,1.83,1.73,1.82,5200,0
2015-09-09,1.89,1.89,1.85,1.85,1500,0
2015-09-10,1.91,1.98,1.63,1.72,13493,0
2015-09-11,1.79,1.79,1.73,1.73,3900,0
2015-09-14,1.76,1.84,1.76,1.78,2300,0
2015-09-15,1.81,1.81,1.81,1.81,812,0
2015-09-16,1.87,1.87,1.87,1.87,100,0
2015-09-17,1.89,1.91,1.85,1.91,1327,0
2015-09-18,1.92,1.92,1.85,1.85,600,0
2015-09-21,1.9,1.96,1.88,1.88,1000,0
2015-09-22,1.9,1.98,1.8,1.85,15500,0
2015-09-23,1.87,1.87,1.8,1.8,24176,0
2015-09-24,1.8,1.89,1.8,1.89,9293,0
2015-09-25,1.89,1.89,1.89,1.89,100,0
2015-09-28,1.84,1.84,1.84,1.84,511,0
2015-09-29,1.84,1.84,1.84,1.84,1600,0
2015-09-30,1.84,1.84,1.84,1.84,100,0
2015-10-01,1.84,1.84,1.84,1.84,4100,0
2015-10-02,1.87,1.87,1.87,1.87,1000,0
2015-10-05,1.89,1.89,1.88,1.88,4566,0
2015-10-06,1.93,1.93,1.85,1.91,1500,0
2015-10-07,1.94,1.94,1.81,1.89,2533,0
2015-10-08,1.84,1.85,1.81,1.81,8000,0
2015-10-09,1.89,1.89,1.84,1.89,2700,0
2015-10-12,1.85,1.85,1.85,1.85,5000,0
2015-10-13,1.92,1.93,1.9,1.93,8900,0
2015-10-15,1.93,1.93,1.93,1.93,100,0
2015-10-16,1.93,1.93,1.88,1.93,9000,0
2015-10-19,1.9,1.9,1.9,1.9,491,0
2015-10-20,1.92,1.92,1.81,1.88,15400,0
2015-10-21,1.87,1.87,1.8266,1.8266,510,0
2015-10-22,1.89,1.89,1.87,1.87,300,0
2015-10-23,1.87,1.87,1.81,1.83,1400,0
2015-10-26,1.86,1.86,1.85,1.85,800,0
2015-10-27,1.92,1.92,1.85,1.86,1100,0
2015-10-28,1.86,1.86,1.86,1.86,100,0
2015-10-29,1.85,1.86,1.85,1.86,1100,0
2015-10-30,1.85,2,1.81,1.93,16200,0
2015-11-02,1.94,1.94,1.85,1.92,3399,0
2015-11-03,1.93,1.94,1.93,1.93,28295,0
2015-11-04,1.93,1.93,1.85,1.85,2535,0
2015-11-05,1.93,1.93,1.93,1.93,3100,0
2015-11-06,1.94,1.94,1.93,1.93,400,0
2015-11-09,1.93,1.94,1.93,1.94,605,0
2015-11-10,1.94,1.94,1.88,1.93,12300,0
2015-11-12,1.94,1.94,1.86,1.92,6700,0
2015-11-13,1.92,1.92,1.92,1.92,1600,0
2015-11-16,1.92,1.98,1.88,1.88,35400,0
2015-11-17,1.85,1.88,1.8,1.86,28800,0
2015-11-18,1.76,1.9,1.76,1.9,22400,0
2015-11-19,1.97,2.03,1.95,2.03,30300,0
2015-11-20,2.03,2.08,2.03,2.06,15000,0
2015-11-23,2.73,2.83,2.33,2.36,254600,0
2015-11-24,2.4,2.58,2.1,2.25,83200,0
2015-11-25,2.33,2.43,2.24,2.3,31500,0
2015-11-27,2.3,2.3,2.22,2.28,3400,0
2015-11-30,2.27,2.28,2.2,2.22,14100,0
2015-12-01,2.2,2.28,2.2,2.26,24980,0
2015-12-02,2.26,2.38,2.22,2.3,7814,0
2015-12-03,2.31,2.35,2.23,2.33,5110,0
2015-12-04,2.33,2.36,2.3,2.35,16300,0
2015-12-07,2.35,2.35,2.22,2.34,9700,0
2015-12-08,2.34,2.34,2.29,2.34,4955,0
2015-12-09,2.29,2.32,2.22,2.25,22700,0
2015-12-10,2.27,2.3,2.23,2.28,10500,0
2015-12-11,2.27,2.28,2.25,2.26,8100,0
2015-12-14,2.22,2.27,2.18,2.24,6092,0
2015-12-15,2.2,2.28,2.16,2.22,13600,0
2015-12-16,2.26,2.3,2.2,2.3,32500,0
2015-12-17,2.25,2.3,2.25,2.3,2400,0
2015-12-18,2.27,2.27,2.16,2.16,5100,0
2015-12-21,2.26,2.34,2.18,2.34,8700,0
2015-12-22,2.24,2.24,2.19,2.19,401,0
2015-12-23,2.26,2.29,2.19,2.19,8100,0
2015-12-24,2.27,2.34,2.19,2.321,11673,0
2015-12-28,2.3,2.3,2.26,2.26,13213,0
2015-12-29,2.34,2.34,2.25,2.2701,2195,0
2015-12-30,2.209,2.209,2.2,2.2,2045,0
2015-12-31,2.23,2.34,2.2299,2.31,4310,0
2016-01-04,2.28,2.38,2.28,2.34,7822,0
2016-01-05,2.31,2.36,2.27,2.36,1077,0
2016-01-06,2.36,2.4899,2.3599,2.4899,6811,0
2016-01-07,2.47,2.47,2.4014,2.412,4602,0
2016-01-08,2.45,2.4635,2.42,2.4635,4336,0
2016-01-11,2.3901,2.3901,2.3901,2.3901,1000,0
2016-01-12,2.3729,2.45,2.36,2.44,4479,0
2016-01-13,2.3816,2.3816,2.3816,2.3816,212,0
2016-01-14,2.354,2.434,2.3501,2.434,625,0
2016-01-15,2.426,2.51,2.426,2.43,5010,0
2016-01-19,2.44,2.53,2.4,2.44,2400,0
2016-01-20,2.4,2.469,2.33,2.43,14947,0
2016-01-21,2.4505,2.46,2.4505,2.46,754,0
2016-01-22,2.5,2.59,2.5,2.568,8831,0
2016-01-25,2.55,2.55,2.53,2.53,6815,0
2016-01-26,2.52,2.61,2.36,2.48,18922,0
2016-01-27,2.55,2.5875,2.4976,2.54,3965,0
2016-01-28,2.504,2.504,2.49,2.4994,1634,0
2016-01-29,2.52,2.59,2.48,2.49,4659,0
2016-02-01,2.44,2.44,2.4,2.41,3673,0
2016-02-02,2.4,2.5,2.38,2.4691,15429,0
2016-02-03,2.4836,2.5,2.4836,2.5,861,0
2016-02-04,2.441,2.441,2.441,2.441,319,0
2016-02-05,2.48,2.48,2.48,2.48,1016,0
2016-02-08,2.55,2.55,2.5102,2.5266,6582,0
2016-02-09,2.55,2.55,2.45,2.5,5220,0
2016-02-10,2.48,2.48,2.48,2.48,220,0
2016-02-11,2.36,2.45,2.36,2.4499,1750,0
2016-02-12,2.37,2.4096,2.3,2.3,14235,0
2016-02-16,2,2.067,1.92,2,85964,0
2016-02-17,2,2,2,2,202,0
2016-02-18,2.1,2.1,2.05,2.0601,12594,0
2016-02-19,2.03,2.03,2.02,2.02,685,0
2016-02-22,2.0115,2.038,2.011,2.02,1613,0
2016-02-23,2.0201,2.0201,2.02,2.02,7100,0
2016-02-24,2.08,2.0808,2.04,2.05,5518,0
2016-02-25,2.1,2.16,2.09,2.16,11219,0
2016-02-26,2.1,2.2,2.07,2.2,5320,0
2016-02-29,2.2,2.2,2.11,2.15,6889,0
2016-03-01,2.19,2.28,2.15,2.2399,16921,0
2016-03-02,2.29,2.3,2.29,2.2916,24846,0
2016-03-03,2.2244,2.3,2.16,2.29,17381,0
2016-03-04,2.297,2.3,2.26,2.29,6406,0
2016-03-07,2.3,2.3,2.27,2.27,223,0
2016-03-08,2.24,2.27,2.22,2.22,426,0
2016-03-09,2.2501,2.26,2.08,2.1,19649,0
2016-03-10,2.16,2.16,2.16,2.16,164,0
2016-03-11,2.1,2.1,2.1,2.1,101,0
2016-03-14,2.1,2.18,2.1,2.12,16192,0
2016-03-15,2.14,2.14,2.1,2.105,22860,0
2016-03-16,2.1165,2.15,2.08,2.08,11997,0
2016-03-17,2.0501,2.1264,2.05,2.0901,5315,0
2016-03-21,2.06,2.06,2.06,2.06,100,0
2016-03-22,2.14,2.3,2.14,2.2999,10606,0
2016-03-23,2.3,2.3,2.2505,2.2505,3933,0
2016-03-24,2.3,2.4,2.287,2.4,8464,0
2016-03-28,2.4,2.4,2.4,2.4,105,0
2016-03-29,2.4,2.4,2.3,2.3,2644,0
2016-03-30,2.3,2.3059,2.3,2.3059,440,0
2016-04-01,2.308,2.308,2.3,2.3,1266,0
2016-04-04,2.28,2.29,2.15,2.25,19285,0
2016-04-06,2.2,2.2,2.2,2.2,245,0
2016-04-07,2.27,2.27,2.246,2.27,10252,0
2016-04-08,2.2995,2.3,2.28,2.3,4300,0
2016-04-11,2.3,2.35,2.292,2.35,6145,0
2016-04-12,2.26,2.31,2.18,2.31,5251,0
2016-04-13,2.31,2.31,2.3,2.3,6948,0
2016-04-14,2.27,2.34,2.26,2.26,3426,0
2016-04-15,2.31,2.31,2.23,2.23,1816,0
2016-04-18,2.3299,2.36,2.31,2.31,8145,0
2016-04-19,2.3,2.39,2.3,2.39,852,0
2016-04-20,2.41,2.4201,2.41,2.4201,10669,0
2016-04-21,2.45,2.5,2.42,2.47,20194,0
2016-04-22,2.41,2.58,2.41,2.58,17912,0
2016-04-25,2.58,2.58,2.56,2.56,1150,0
2016-04-27,2.55,2.55,2.5133,2.53,19352,0
2016-04-28,2.51,2.52,2.45,2.52,15025,0
2016-04-29,2.5499,2.55,2.51,2.52,19032,0
2016-05-02,2.49,2.54,2.45,2.45,2086,0
2016-05-05,2.454,2.47,2.4509,2.47,404,0
2016-05-06,2.25,2.6,2.25,2.46,21403,0
2016-05-09,2.4001,2.5099,2.4001,2.5099,1340,0
2016-05-12,2.4915,2.57,2.4915,2.57,662,0
2016-05-13,2.6,2.6,2.496,2.58,3297,0
2016-05-16,2.5199,2.57,2.4401,2.478,4426,0
2016-05-17,2.47,2.47,2.42,2.42,553,0
2016-05-18,2.45,2.54,2.45,2.53,6412,0
2016-05-19,2.501,2.504,2.49,2.49,9330,0
2016-05-20,2.53,2.53,2.49,2.49,1830,0
2016-05-23,2.5299,2.5299,2.5299,2.5299,1000,0
2016-05-25,2.516,2.516,2.516,2.516,113,0
2016-05-26,2.49,2.5,2.4501,2.5,672,0
2016-05-27,2.5,2.54,2.48,2.4801,33492,0
2016-05-31,2.48,2.53,2.45,2.4695,15663,0
2016-06-01,2.41,2.46,2.38,2.38,3913,0
2016-06-02,2.36,2.45,2.36,2.36,8640,0
2016-06-03,2.41,2.4297,2.37,2.41,10760,0
2016-06-06,4.58,5.73,2.93,3.12,3419609,0
2016-06-07,3.08,3.08,2.655,2.9,542417,0
2016-06-08,2.82,2.85,2.67,2.72,85793,0
2016-06-09,2.67,3.09,2.63,2.8724,343690,0
2016-06-10,2.84,2.8692,2.75,2.84,25519,0
2016-06-13,2.82,2.83,2.7344,2.82,29854,0
2016-06-14,2.7482,2.7482,2.65,2.65,17694,0
2016-06-15,2.65,2.75,2.6,2.63,10639,0
2016-06-16,2.6201,2.6512,2.55,2.5628,23338,0
2016-06-17,2.57,2.72,2.57,2.7,9191,0
2016-06-20,2.74,2.74,2.55,2.66,6389,0
2016-06-21,2.5801,2.5801,2.5,2.5,72705,0
2016-06-22,2.52,2.79,2.51,2.7432,99670,0
2016-06-23,2.8,2.82,2.54,2.62,54446,0
2016-06-24,2.585,2.73,2.53,2.73,14708,0
2016-06-27,2.733,2.733,2.561,2.62,26655,0
2016-06-28,2.71,2.73,2.64,2.71,7216,0
2016-06-29,2.71,2.79,2.7,2.79,11438,0
2016-06-30,2.77,2.81,2.63,2.67,16288,0
2016-07-01,2.7001,2.74,2.7,2.74,8940,0
2016-07-05,2.74,2.74,2.674,2.719,3049,0
2016-07-06,2.73,2.74,2.66,2.74,16970,0
2016-07-07,2.78,2.95,2.78,2.87,53748,0
2016-07-08,2.96,3.19,2.9,3.14,84561,0
2016-07-11,3.1,3.17,3.01,3.03,12477,0
2016-07-12,3.01,3.08,2.9,2.92,17225,0
2016-07-13,2.97,3.05,2.85,2.865,9925,0
2016-07-14,2.96,3,2.81,2.99,12967,0
2016-07-15,2.99,3.05,2.99,3.02,5382,0
2016-07-18,3.07,3.07,2.9199,2.95,8094,0
2016-07-19,2.95,2.95,2.85,2.86,7852,0
2016-07-20,2.88,2.8842,2.76,2.82,119105,0
2016-07-21,2.77,2.9,2.77,2.9,48733,0
2016-07-22,2.9012,3.14,2.83,3.12,49781,0
2016-07-25,3.1,4.148,3.03,3.14,703440,0
2016-07-26,3.05,3.05,2.85,2.94,48085,0
2016-07-27,2.96,3.03,2.75,3,30220,0
2016-07-28,2.94,3.05,2.88,2.91,6474,0
2016-07-29,3.01,3.0444,2.88,2.88,17298,0
2016-08-01,2.8973,2.98,2.85,2.9,9990,0
2016-08-02,2.883,2.883,2.75,2.77,7106,0
2016-08-03,2.8,2.83,2.76,2.81,8696,0
2016-08-04,2.83,2.85,2.81,2.845,1793,0
2016-08-05,2.82,2.82,2.77,2.77,1026,0
2016-08-08,2.84,2.84,2.76,2.79,21754,0
2016-08-09,2.75,2.8599,2.75,2.85,27591,0
2016-08-10,2.85,2.99,2.79,2.87,19343,0
2016-08-11,2.89,2.96,2.89,2.921,852,0
2016-08-12,2.9,3.02,2.83,2.97,44607,0
2016-08-15,2.95,3.03,2.9,3.02,8137,0
2016-08-16,3.04,3.04,2.87,2.99,9908,0
2016-08-17,2.93,2.99,2.8136,2.99,21550,0
2016-08-18,2.9,3,2.85,2.9,39526,0
2016-08-19,2.82,2.88,2.75,2.8,20646,0
2016-08-22,2.8,2.8,2.757,2.79,11886,0
2016-08-23,2.75,2.79,2.65,2.75,61808,0
2016-08-24,2.7,2.82,2.69,2.71,8593,0
2016-08-25,2.7,2.87,2.7,2.7,8008,0
2016-08-26,2.75,2.8,2.71,2.71,12858,0
2016-08-29,2.7855,2.7855,2.64,2.73,7706,0
2016-08-30,2.68,2.7801,2.65,2.65,11213,0
2016-08-31,2.6901,2.8,2.65,2.7,25370,0
2016-09-01,2.68,2.68,2.68,2.68,385,0
2016-09-02,2.65,2.82,2.63,2.63,22030,0
2016-09-06,2.72,2.73,2.5899,2.68,16574,0
2016-09-07,2.69,2.7601,2.6,2.6,8772,0
2016-09-08,2.63,2.7601,2.61,2.7,18773,0
2016-09-09,2.7,2.7,2.5801,2.64,10287,0
2016-09-12,2.65,2.7,2.61,2.65,15537,0
2016-09-13,2.65,2.79,2.65,2.7129,13093,0
2016-09-14,2.79,2.8,2.6601,2.74,7178,0
2016-09-15,2.7,2.72,2.6497,2.65,5568,0
2016-09-16,2.7,2.79,2.61,2.61,9491,0
2016-09-19,2.6452,2.7543,2.6452,2.7543,3161,0
2016-09-20,2.7,2.76,2.7,2.76,2552,0
2016-09-21,2.74,2.77,2.72,2.77,6163,0
2016-09-22,2.8,2.89,2.8,2.81,5699,0
2016-09-23,2.8428,2.845,2.8428,2.845,231,0
2016-09-26,2.8,2.8199,2.8,2.8,1195,0
2016-09-27,2.81,2.81,2.75,2.75,540,0
2016-09-28,2.77,2.77,2.7,2.71,1414,0
2016-09-29,2.71,2.71,2.62,2.62,5282,0
2016-09-30,2.65,2.7255,2.65,2.7255,547,0
2016-10-03,2.74,2.74,2.7321,2.7321,2017,0
2016-10-04,2.69,2.75,2.65,2.65,3684,0
2016-10-05,2.65,2.6899,2.63,2.64,8508,0
2016-10-06,2.65,2.65,2.6495,2.6495,410,0
2016-10-07,2.65,2.672,2.6,2.65,4694,0
2016-10-12,2.6204,2.6204,2.6204,2.6204,500,0
2016-10-13,2.66,2.66,2.58,2.58,8786,0
2016-10-14,2.57,2.7,2.57,2.6404,9239,0
2016-10-17,2.63,2.63,2.57,2.57,665,0
2016-10-18,2.57,2.6099,2.5597,2.6,23105,0
2016-10-19,2.6499,2.65,2.6499,2.6499,2912,0
2016-10-20,2.6653,2.71,2.59,2.6511,7302,0
2016-10-21,2.6039,2.6999,2.6,2.6734,16896,0
2016-10-24,2.66,2.67,2.65,2.65,9307,0
2016-10-25,2.6477,2.67,2.6477,2.66,5470,0
2016-10-26,2.62,2.6262,2.58,2.6262,10053,0
2016-10-27,2.66,2.66,2.599,2.6,12067,0
2016-10-28,2.58,2.65,2.58,2.6389,5475,0
2016-10-31,2.62,2.62,2.56,2.5961,5246,0
2016-11-01,2.6,2.61,2.59,2.6,21507,0
2016-11-02,2.626,2.65,2.6182,2.65,835,0
2016-11-03,2.6036,2.66,2.52,2.58,22302,0
2016-11-04,2.5872,2.74,2.54,2.61,16038,0
2016-11-07,2.69,2.69,2.52,2.5799,24143,0
2016-11-08,2.53,2.6,2.5,2.51,12990,0
2016-11-09,2.5,2.59,2.5,2.5,2734,0
2016-11-10,2.5405,2.5489,2.5405,2.5462,2707,0
2016-11-11,2.5913,2.6,2.5412,2.6,18883,0
2016-11-14,2.525,2.59,2.52,2.59,4501,0
2016-11-15,2.6,2.6,2.49,2.49,5292,0
2016-11-16,2.5314,2.54,2.53,2.54,1601,0
2016-11-17,2.5499,2.6,2.52,2.6,11308,0
2016-11-18,2.6,2.92,2.57,2.72,21571,0
2016-11-21,2.79,2.94,2.787,2.9,25531,0
2016-11-22,2.81,2.94,2.81,2.94,14253,0
2016-11-23,2.94,2.94,2.83,2.83,1654,0
2016-11-25,2.91,2.91,2.85,2.85,694,0
2016-11-28,2.85,2.85,2.7501,2.8,7552,0
2016-11-29,2.7442,3.4,2.74,2.77,208691,0
2016-11-30,2.78,2.8,2.73,2.8,18849,0
2016-12-01,2.77,2.77,2.642,2.66,9169,0
2016-12-02,2.71,2.77,2.601,2.69,15215,0
2016-12-05,2.656,2.73,2.6,2.73,10000,0
2016-12-06,2.75,2.89,2.75,2.84,13107,0
2016-12-07,2.8968,2.9,2.81,2.81,14178,0
2016-12-08,2.79,2.97,2.75,2.75,13781,0
2016-12-09,2.76,2.98,2.73,2.85,24418,0
2016-12-12,2.91,3.04,2.839,2.84,19861,0
2016-12-13,2.87,3,2.72,2.72,18282,0
2016-12-14,2.74,2.83,2.71,2.82,15151,0
2016-12-15,2.8,2.85,2.71,2.73,12152,0
2016-12-16,2.73,2.78,2.71,2.76,9988,0
2016-12-19,2.75,2.83,2.6,2.69,27395,0
2016-12-20,2.7,2.7,2.686,2.6922,7420,0
2016-12-21,2.68,2.81,2.66,2.6701,1041,0
2016-12-22,2.73,2.85,2.521,2.8,29941,0
2016-12-23,2.86,2.95,2.71,2.85,24730,0
2016-12-27,2.81,2.92,2.72,2.8,28058,0
2016-12-28,2.77,2.8264,2.72,2.77,3556,0
2016-12-29,2.76,2.77,2.71,2.77,2047,0
2016-12-30,2.71,2.77,2.61,2.75,14383,0
2017-01-03,2.7,2.75,2.67,2.7,19460,0
2017-01-04,2.5,2.74,2.5,2.73,44783,0
2017-01-05,2.74,2.75,2.7,2.72,5994,0
2017-01-06,2.72,3.18,2.72,2.9,71232,0
2017-01-09,2.91,2.91,2.74,2.78,3900,0
2017-01-10,2.79,2.84,2.7,2.81,17349,0
2017-01-11,2.8,2.97,2.8,2.86,20633,0
2017-01-12,2.9,2.9,2.85,2.85,879,0
2017-01-13,2.8,2.8,2.71,2.74,5643,0
2017-01-17,2.76,2.86,2.74,2.75,6246,0
2017-01-18,2.79,2.82,2.77,2.7795,6271,0
2017-01-19,2.82,2.855,2.7535,2.84,6499,0
2017-01-20,2.8,3.09,2.8,2.81,141326,0
2017-01-23,2.82,2.92,2.81,2.8228,24684,0
2017-01-24,2.87,3,2.8316,2.93,19535,0
2017-01-25,2.96,3.084,2.95,2.95,93258,0
2017-01-26,2.9217,2.97,2.8425,2.97,12300,0
2017-01-27,2.8778,2.8778,2.789,2.8101,34393,0
2017-01-30,2.81,2.8168,2.77,2.81,17810,0
2017-01-31,2.77,2.9,2.77,2.7953,16223,0
2017-02-01,2.8,2.84,2.8,2.82,4930,0
2017-02-02,2.8,2.92,2.75,2.77,10419,0
2017-02-03,2.78,2.78,2.7383,2.75,9670,0
2017-02-06,2.79,2.82,2.71,2.78,6141,0
2017-02-07,2.75,2.78,2.71,2.75,21220,0
2017-02-08,2.71,2.81,2.71,2.71,5509,0
2017-02-09,2.74,2.82,2.7395,2.82,8854,0
2017-02-10,2.7981,2.8,2.7956,2.8,3072,0
2017-02-13,2.83,2.83,2.761,2.78,17275,0
2017-02-14,2.75,2.8,2.75,2.7684,52302,0
2017-02-15,2.75,2.82,2.75,2.77,26876,0
2017-02-16,2.75,2.75,2.75,2.75,100,0
2017-02-17,2.78,2.8,2.76,2.76,1571,0
2017-02-21,2.76,2.76,2.72,2.74,24316,0
2017-02-22,2.7643,2.7643,2.7643,2.7643,511,0
2017-02-23,2.7672,2.7672,2.72,2.72,13822,0
2017-02-24,2.73,2.7867,2.73,2.76,743,0
2017-02-27,2.7228,2.8,2.72,2.8,1888,0
2017-02-28,2.74,2.74,2.67,2.67,27470,0
2017-03-01,2.75,2.75,2.67,2.67,5545,0
2017-03-02,2.68,2.7,2.68,2.7,291,0
2017-03-03,2.69,2.83,2.69,2.72,21377,0
2017-03-06,2.6841,2.6841,2.63,2.66,38559,0
2017-03-07,2.68,2.69,2.63,2.63,20408,0
2017-03-08,2.58,2.67,2.571,2.67,2101,0
2017-03-09,2.69,2.7363,2.66,2.7363,1357,0
2017-03-10,2.75,2.75,2.595,2.6,2039,0
2017-03-13,2.71,2.71,2.56,2.56,6976,0
2017-03-14,2.521,2.54,2.52,2.54,1709,0
2017-03-15,2.56,2.58,2.53,2.53,12373,0
2017-03-16,2.57,2.57,2.41,2.56,81803,0
2017-03-17,2.55,2.63,2.55,2.6,34288,0
2017-03-21,2.58,2.58,2.5038,2.51,2643,0
2017-03-22,2.54,2.5639,2.5227,2.55,2026,0
2017-03-23,2.58,2.58,2.58,2.58,160,0
2017-03-24,2.55,2.5647,2.55,2.5647,2630,0
2017-03-27,2.54,2.5476,2.53,2.53,1421,0
2017-03-28,2.53,2.61,2.46,2.52,22382,0
2017-03-29,2.62,2.62,2.46,2.53,43738,0
2017-03-30,2.5,2.55,2.5,2.52,19478,0
2017-03-31,2.5,2.54,2.5,2.54,9373,0
2017-04-03,2.5,2.51,2.4192,2.42,27507,0
2017-04-04,2.44,2.55,2.4285,2.44,28608,0
2017-04-05,2.49,2.52,2.47,2.49,13022,0
2017-04-06,2.46,2.4724,2.46,2.46,4020,0
2017-04-07,2.46,2.56,2.41,2.56,26006,0
2017-04-10,2.51,2.56,2.41,2.48,54238,0
2017-04-11,2.5,2.56,2.48,2.48,15876,0
2017-04-12,2.5,2.56,2.48,2.48,13040,0
2017-04-17,2.5494,2.5494,2.44,2.5,4766,0
2017-04-18,2.54,2.56,2.45,2.45,4110,0
2017-04-19,2.5,2.62,2.46,2.4642,53746,0
2017-04-20,2.45,2.5292,2.45,2.47,1079,0
2017-04-24,2.45,2.522,2.45,2.48,25752,0
2017-04-25,2.5,2.54,2.42,2.49,31030,0
2017-04-26,2.52,2.53,2.47,2.49,28800,0
2017-04-27,2.5325,2.54,2.51,2.51,2715,0
2017-04-28,2.5138,2.5138,2.5138,2.5138,1614,0
2017-05-01,2.51,2.5237,2.49,2.5237,3969,0
2017-05-02,3.08,3.09,2.73,2.83,1805904,0
2017-05-03,2.78,2.91,2.71,2.77,210806,0
2017-05-04,2.73,2.75,2.56,2.66,94063,0
2017-05-05,2.68,2.7,2.6106,2.6106,8749,0
2017-05-08,2.61,2.694,2.61,2.68,51227,0
2017-05-09,2.72,2.72,2.6296,2.6899,16131,0
2017-05-10,2.65,2.73,2.65,2.7,16700,0
2017-05-11,2.7,2.7183,2.5712,2.65,38436,0
2017-05-12,2.79,2.79,2.5901,2.6495,7247,0
2017-05-15,2.68,2.68,2.58,2.66,1352,0
2017-05-16,2.76,2.94,2.73,2.73,195782,0
2017-05-17,2.7,2.82,2.66,2.74,52271,0
2017-05-18,2.77,2.8,2.75,2.76,33401,0
2017-05-19,2.77,2.81,2.674,2.81,12432,0
2017-05-22,2.75,2.81,2.72,2.7913,29528,0
2017-05-23,2.7192,2.99,2.71,2.95,116155,0
2017-05-24,2.98,3.04,2.857,2.88,42736,0
2017-05-25,2.9337,3.14,2.9,3.11,65868,0
2017-05-26,3.11,3.38,3.05,3.32,181109,0
2017-05-30,3.37,3.38,3.2214,3.3,35783,0
2017-05-31,3.28,3.28,3.0532,3.16,31800,0
2017-06-01,3.29,3.29,3.12,3.12,15112,0
2017-06-02,3.21,3.21,3.14,3.15,13973,0
2017-06-05,3.14,3.19,3.13,3.17,9049,0
2017-06-06,3.17,3.1778,3.14,3.1445,2927,0
2017-06-07,3.135,3.2,3.08,3.2,15547,0
2017-06-08,3.1858,3.1858,3.14,3.14,1197,0
2017-06-09,3.08,3.19,3.08,3.15,9924,0
2017-06-12,3.1342,3.41,3.1342,3.28,30122,0
2017-06-13,3.2401,3.2565,3.21,3.24,11308,0
2017-06-14,3.23,3.28,3.12,3.12,18192,0
2017-06-15,3.14,3.29,3.14,3.2099,30818,0
2017-06-16,3.15,3.25,3.14,3.14,23709,0
2017-06-19,3.17,3.2,3.14,3.18,20842,0
2017-06-20,3.18,3.18,3.14,3.17,21856,0
2017-06-21,3.14,3.18,3.14,3.18,5965,0
2017-06-22,3.17,3.2003,3.147,3.19,2331,0
2017-06-23,3.19,3.2,3.1528,3.19,2195,0
2017-06-26,3.16,3.26,3.16,3.21,4194,0
2017-06-27,3.1758,3.24,3.15,3.24,5669,0
2017-06-28,3.19,3.23,3.18,3.18,5540,0
2017-06-29,3.21,3.24,3.19,3.19,10309,0
2017-06-30,3.23,3.23,3.1492,3.2,3155,0
2017-07-03,3.15,3.2,3.06,3.18,14137,0
2017-07-05,3.19,3.19,3.09,3.09,1062,0
2017-07-06,3.1,3.165,3.1,3.14,10895,0
2017-07-07,3.15,3.2084,3.15,3.185,7347,0
2017-07-10,3.18,3.4,3.18,3.39,9574,0
2017-07-11,3.43,3.43,3.25,3.25,15106,0
2017-07-12,3.3,3.3,3.23,3.3,2990,0
2017-07-13,3.3,3.3,3.1,3.3,8607,0
2017-07-14,3.29,3.29,3.2573,3.29,1770,0
2017-07-17,3.16,3.25,3.14,3.22,7854,0
2017-07-18,3.2,3.28,3.2,3.26,1828,0
2017-07-19,3.26,3.26,3.1913,3.26,5599,0
2017-07-20,3.26,3.26,3.2063,3.2414,5732,0
2017-07-21,3.26,3.27,3.24,3.24,4624,0
2017-07-24,3.26,3.26,3.2221,3.2221,4320,0
2017-07-25,3.11,3.26,3.1,3.1,3289,0
2017-07-26,3.2,3.213,3.1648,3.174,17927,0
2017-07-27,3.21,3.2999,3.12,3.12,3504,0
2017-07-28,3.2,3.24,3.13,3.13,780,0
2017-08-01,3.2485,3.25,3.11,3.1347,2453,0
2017-08-02,3.13,3.1634,3.12,3.1501,6648,0
2017-08-03,3.14,3.14,3.14,3.14,165,0
2017-08-04,3.15,3.19,3.15,3.1709,3683,0
2017-08-07,3.1654,3.18,3.1488,3.18,1311,0
2017-08-08,3.1799,3.24,3.11,3.24,36511,0
2017-08-09,3.21,3.21,3,3,14239,0
2017-08-10,3,3.115,3,3.095,12325,0
2017-08-11,3.03,3.12,3.03,3.07,1830,0
2017-08-14,3.05,3.14,3.04,3.14,5213,0
2017-08-15,3.0871,3.0871,3.0301,3.04,1102,0
2017-08-16,3.14,3.14,3.04,3.0462,1567,0
2017-08-17,3.0562,3.0677,3.02,3.0201,2085,0
2017-08-18,3.03,3.06,3,3.06,47104,0
2017-08-21,3,3.12,2.88,3.12,3899,0
2017-08-22,2.86,3.0856,2.82,2.82,14701,0
2017-08-23,3.09,3.09,2.89,2.89,4227,0
2017-08-25,3.0001,3.0001,3.0001,3.0001,432,0
2017-08-28,3.09,3.09,2.7,2.77,20424,0
2017-08-29,3.0011,3.11,2.94,3,20812,0
2017-08-30,3.12,3.14,2.79,3.14,18541,0
2017-08-31,3.11,3.13,2.81,2.9,56269,0
2017-09-01,3.02,3.02,2.87,2.99,28129,0
2017-09-05,2.85,3.09,2.85,2.99,48023,0
2017-09-06,2.98,3.14,2.8686,3.14,9417,0
2017-09-07,3,3.12,2.86,3.07,10920,0
2017-09-08,2.99,3,2.93,3,3311,0
2017-09-11,3,3,3,3,275,0
2017-09-12,2.98,3.07,2.97,3.07,5918,0
2017-09-13,2.99,3.07,2.99,3.07,2630,0
2017-09-15,3.07,3.19,2.86,3.19,16000,0
2017-09-18,2.89,2.97,2.86,2.94,8835,0
2017-09-19,2.86,3.11,2.86,2.973,7895,0
2017-09-20,2.861,2.993,2.77,2.77,14793,0
2017-09-22,2.75,2.858,2.75,2.84,3415,0
2017-09-25,2.88,2.88,2.87,2.87,831,0
2017-09-26,2.79,2.85,2.76,2.85,1404,0
2017-09-27,2.76,2.76,2.76,2.76,135,0
2017-09-28,2.79,3.28,2.76,2.8,19017,0
2017-09-29,3.1499,3.1499,3,3.0448,5721,0
2017-10-02,3.15,3.15,2.9469,2.95,7532,0
2017-10-03,3,3.15,2.95,2.95,1483,0
2017-10-04,2.86,3.05,2.86,3.03,9218,0
2017-10-05,3.0375,3.1292,3.03,3.03,37859,0
2017-10-06,3.05,3.2,3.05,3.2,8215,0
2017-10-09,3.19,3.19,3.05,3.05,13541,0
2017-10-10,2.9874,3,2.9501,3,5774,0
2017-10-11,2.9298,3.06,2.9298,3.04,1370,0
2017-10-12,2.9865,3.03,2.9,3.0145,19106,0
2017-10-13,2.9632,3.0229,2.94,2.94,4837,0
2017-10-16,2.81,3.06,2.81,3.0399,11310,0
2017-10-17,3.0672,3.098,2.85,3.05,16605,0
2017-10-18,3.1,3.34,2.9,2.96,142913,0
2017-10-19,2.91,3.2,2.91,2.9256,41105,0
2017-10-20,3.0164,3.1537,3,3.1,14988,0
2017-10-23,3.18,3.18,3.01,3.02,7183,0
2017-10-24,3.1,3.369,3.0438,3.0438,6327,0
2017-10-25,3.14,3.25,3.07,3.09,9317,0
2017-10-26,3.02,3.2175,3.02,3.1201,11379,0
2017-10-27,3.15,3.2741,3.12,3.13,42428,0
2017-10-30,3.15,3.213,3.15,3.189,2076,0
2017-10-31,3.15,3.15,3.15,3.15,393,0
2017-11-01,3.12,3.26,3.12,3.258,6616,0
2017-11-03,3.18,3.1856,3.17,3.17,3883,0
2017-11-06,3.17,3.2342,3.17,3.2,7255,0
2017-11-08,3.16,3.1601,3.15,3.15,2808,0
2017-11-09,3.15,3.2392,3.1,3.1,6092,0
2017-11-10,3.0301,3.1339,3.0243,3.03,6647,0
