Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,11.06,11.18,10.98,10.98,13200,0
2005-02-28,11,11,10.82,10.99,4900,0
2005-03-01,10.95,10.95,10.8,10.89,8000,0
2005-03-02,10.89,11.19,10.89,11.01,14200,0
2005-03-03,11.1,11.15,11,11.1,13300,0
2005-03-04,11,11.12,10.92,11.03,14700,0
2005-03-07,11.08,11.08,10.9,11,5900,0
2005-03-08,10.9,11.02,10.85,10.93,11900,0
2005-03-09,10.98,11.12,10.9,11,14900,0
2005-03-10,11.13,11.35,11.1,11.22,24200,0
2005-03-11,11.25,11.84,11.25,11.64,21500,0
2005-03-14,11.64,11.83,11.6,11.65,36300,0
2005-03-15,11.69,11.69,11.25,11.26,17800,0
2005-03-16,11.36,11.45,11.33,11.4,6500,0
2005-03-17,11.35,11.42,11.28,11.4,14200,0
2005-03-18,11.4,11.45,11.33,11.44,16300,0
2005-03-21,11.45,11.59,11.32,11.55,16800,0
2005-03-22,11.46,11.53,11.3,11.45,24400,0
2005-03-23,11.41,11.51,11.34,11.34,193300,0
2005-03-24,11.3,11.43,11.25,11.27,47900,0
2005-03-28,11.26,11.33,11.16,11.25,25100,0
2005-03-29,11.15,11.19,10.85,10.9,8400,0
2005-03-30,10.8,11.01,10.75,10.89,5900,0
2005-03-31,10.79,10.79,10.25,10.39,30400,0
2005-04-01,10.35,10.35,10.14,10.16,4500,0
2005-04-04,10.19,10.2,10.01,10.09,38600,0
2005-04-05,10.12,10.26,10.05,10.25,10700,0
2005-04-06,10.15,10.18,10.07,10.15,138900,0
2005-04-07,10.1,10.1,10.02,10.03,13700,0
2005-04-08,10.03,10.08,9.95,10,19500,0
2005-04-11,10,10.12,10,10.12,55700,0
2005-04-12,10.1,10.13,10.1,10.13,4600,0
2005-04-13,10.1,10.23,10.1,10.21,10900,0
2005-04-14,10.2,10.27,10,10.27,25600,0
2005-04-15,10.17,10.25,10.1,10.1,15700,0
2005-04-18,10.08,10.13,10.05,10.08,10600,0
2005-04-19,10.03,10.05,9.95,9.96,110300,0
2005-04-20,9.91,9.95,9.85,9.94,111200,0
2005-04-21,9.94,9.95,9.85,9.9,27400,0
2005-04-22,9.9,9.95,9.89,9.9,5300,0
2005-04-25,9.9,9.9,9.65,9.86,25000,0
2005-04-26,9.8,9.85,9.7,9.8,26900,0
2005-04-27,9.75,9.75,9.39,9.43,19100,0
2005-04-28,9.4,9.4,9.1,9.11,12700,0
2005-04-29,9.15,9.16,8.9,9.15,13400,0
2005-05-02,9.1,9.1,8.7,8.85,25100,0
2005-05-03,8.85,8.97,8.84,8.96,2400,0
2005-05-04,8.9,9.39,8.9,9.2,15100,0
2005-05-05,9.1,9.24,9.1,9.2,4000,0
2005-05-06,9.19,9.19,8.9,9.02,34900,0
2005-05-09,9.03,9.31,9.03,9.27,40400,0
2005-05-10,9.37,9.37,9.02,9.03,12800,0
2005-05-11,9.02,9.32,9.01,9.21,13800,0
2005-05-12,9.25,9.26,8.98,9.01,10700,0
2005-05-13,8.95,9.01,8.95,8.95,7400,0
2005-05-16,8.95,9.2,8.95,9.1,13100,0
2005-05-17,9.08,9.13,9,9.12,124900,0
2005-05-18,9.15,9.15,8.96,9.09,114600,0
2005-05-19,8.9,9.04,8.9,9,54900,0
2005-05-20,9,9.07,9,9.04,74100,0
2005-05-23,9.04,9.05,9,9.03,193800,0
2005-05-24,9,9.19,9,9.06,205100,0
2005-05-25,9.25,9.3,9.07,9.09,23900,0
2005-05-26,9.01,9.1,9.01,9.07,22100,0
2005-05-27,9.02,9.17,9.02,9.1,36500,0
2005-05-31,9.05,9.1,9.05,9.05,28400,0
2005-06-01,9.05,9.05,8.95,9,194500,0
2005-06-02,9,9.02,8.93,8.96,64800,0
2005-06-03,8.91,9.01,8.9,8.95,147300,0
2005-06-06,8.93,9.02,8.92,9.02,20100,0
2005-06-07,9.04,9.04,8.95,8.96,16000,0
2005-06-08,8.96,8.99,8.95,8.95,16900,0
2005-06-09,8.95,8.95,8.8,8.8,13400,0
2005-06-10,8.8,9.04,8.8,9.02,34600,0
2005-06-13,8.98,8.98,8.95,8.96,22900,0
2005-06-14,8.98,8.99,8.9,8.96,7500,0
2005-06-15,8.95,9.02,8.95,8.97,99500,0
2005-06-16,8.96,9,8.95,9,22600,0
2005-06-17,9,9,8.95,8.96,9900,0
2005-06-20,8.95,8.97,8.9,8.9,40800,0
2005-06-21,8.9,8.96,8.8,8.88,18800,0
2005-06-22,8.94,8.97,8.8,8.81,4400,0
2005-06-23,8.81,9,8.79,8.98,169500,0
2005-06-24,8.92,8.92,8.12,8.12,33700,0
2005-06-27,8.18,8.6,8.18,8.22,37300,0
2005-06-28,8.18,8.23,8.1,8.1,18500,0
2005-06-29,8.1,8.2,8,8.13,196100,0
2005-06-30,8.05,8.16,8.03,8.14,12900,0
2005-07-01,8.1,8.19,8.05,8.19,23100,0
2005-07-05,8.15,8.45,8.15,8.45,19700,0
2005-07-06,8.45,8.64,8.45,8.6,18800,0
2005-07-07,8.6,8.61,8.6,8.6,6800,0
2005-07-08,8.6,8.73,8.55,8.64,166100,0
2005-07-11,8.65,8.65,8.6,8.64,4300,0
2005-07-12,8.64,8.68,8.6,8.68,3700,0
2005-07-13,8.65,8.68,8.58,8.64,8800,0
2005-07-14,8.64,8.65,8.6,8.65,5800,0
2005-07-15,8.68,8.73,8.6,8.65,118900,0
2005-07-18,8.66,9,8.66,8.81,390100,0
2005-07-19,8.85,8.96,8.65,8.7,9500,0
2005-07-20,8.6,8.72,8.45,8.6,20100,0
2005-07-21,8.58,9,8.58,9,28400,0
2005-07-22,9,9,8.9,8.98,17300,0
2005-07-25,8.95,8.95,8.72,8.72,10500,0
2005-07-26,8.69,9.02,8.68,8.98,10900,0
2005-07-27,8.92,8.95,8.75,8.89,10300,0
2005-07-28,8.85,8.85,8.02,8.58,41100,0
2005-07-29,8.55,8.55,8.27,8.39,7000,0
2005-08-01,8.39,8.39,8.31,8.34,23100,0
2005-08-02,8.38,8.38,8.1,8.21,9300,0
2005-08-03,8.25,8.4,8.1,8.4,22300,0
2005-08-04,8.4,8.4,8.15,8.25,12400,0
2005-08-05,8.2,8.25,8.1,8.25,1900,0
2005-08-08,8.24,8.24,8.1,8.14,6100,0
2005-08-09,8.12,8.25,8.1,8.2,30200,0
2005-08-10,8.17,8.32,8.15,8.26,18100,0
2005-08-11,8.22,8.37,8.22,8.33,8400,0
2005-08-12,8.28,8.5,8.28,8.41,6900,0
2005-08-15,8.47,8.55,8.46,8.5,9400,0
2005-08-16,8.55,8.55,8.4,8.54,16800,0
2005-08-17,8.48,8.51,8.4,8.5,9800,0
2005-08-18,8.58,8.58,8.37,8.42,23100,0
2005-08-19,8.38,8.48,8.37,8.47,32700,0
2005-08-22,8.5,8.63,8.47,8.56,20400,0
2005-08-23,8.54,8.61,8.44,8.44,38900,0
2005-08-24,8.4,8.48,8.18,8.25,176300,0
2005-08-25,8.3,8.4,8.25,8.27,14900,0
2005-08-26,8.25,8.53,8.25,8.49,38000,0
2005-08-29,8.51,8.74,8.51,8.7,35600,0
2005-08-30,8.64,8.75,8.62,8.73,17500,0
2005-08-31,8.75,8.77,8.66,8.75,13700,0
2005-09-01,8.75,8.75,8.55,8.64,119900,0
2005-09-02,8.73,8.88,8.7,8.8,9400,0
2005-09-06,8.75,8.99,8.7,8.99,17400,0
2005-09-07,9.05,9.13,8.9,8.9,150300,0
2005-09-08,8.85,8.9,8.79,8.9,13200,0
2005-09-09,8.8,9,8.77,8.96,248300,0
2005-09-12,8.89,8.98,8.68,8.86,15400,0
2005-09-13,8.8,8.8,8.57,8.61,7900,0
2005-09-14,8.58,8.75,8.47,8.55,5300,0
2005-09-15,8.59,8.68,8.49,8.55,7000,0
2005-09-16,8.5,8.62,8.45,8.56,6600,0
2005-09-19,8.58,8.7,8.39,8.5,5800,0
2005-09-20,8.5,8.68,8.31,8.35,7800,0
2005-09-21,8.33,8.38,8.24,8.24,14700,0
2005-09-22,8.24,8.26,8.09,8.12,11000,0
2005-09-23,8.1,8.24,8.01,8.12,62500,0
2005-09-26,8.1,8.13,8.07,8.09,7900,0
2005-09-27,8.15,8.2,7.91,8.05,50600,0
2005-09-28,8.05,8.38,8.05,8.05,43500,0
2005-09-29,8.1,8.26,8.05,8.05,19400,0
2005-09-30,8.1,8.31,8.06,8.23,8500,0
2005-10-03,8.17,8.4,8.05,8.37,64900,0
2005-10-04,8.4,8.55,8.33,8.34,13200,0
2005-10-05,8.24,8.64,8.24,8.4,8900,0
2005-10-06,8.47,8.47,8.31,8.32,11600,0
2005-10-07,8.41,8.41,8.32,8.34,4700,0
2005-10-10,8.33,8.33,8.17,8.17,13000,0
2005-10-11,8.13,8.13,8.08,8.08,400,0
2005-10-12,8.08,8.09,8.05,8.05,25000,0
2005-10-13,8.05,8.1,8.05,8.1,1800,0
2005-10-14,8.1,8.1,8.04,8.06,23700,0
2005-10-17,8.05,8.1,8.02,8.08,2600,0
2005-10-18,8.07,8.12,7.85,7.98,18800,0
2005-10-19,7.95,8.2,7.9,8.06,13200,0
2005-10-20,8.01,8.06,8,8.05,3300,0
2005-10-21,8.15,8.18,8,8.08,33400,0
2005-10-24,8.08,8.4,8,8.11,11800,0
2005-10-25,8,8.14,7.99,8,9500,0
2005-10-26,8.04,8.07,7.9,7.95,33100,0
2005-10-27,8,8.13,8,8.05,9600,0
2005-10-28,8.04,8.04,7.95,8.04,31800,0
2005-10-31,8.01,8.1,7.99,8,21500,0
2005-11-01,7.95,7.98,7.64,7.68,9800,0
2005-11-02,7.75,7.84,7.6,7.84,18400,0
2005-11-03,7.75,7.86,7.75,7.81,9400,0
2005-11-04,7.87,7.87,7.6,7.6,6000,0
2005-11-07,7.53,7.53,6.89,7.06,17600,0
2005-11-08,7.1,7.12,6.88,6.9,38700,0
2005-11-09,6.85,6.98,6.58,6.76,20200,0
2005-11-10,6.76,7.3,6.76,7.24,49300,0
2005-11-11,7.27,8,7.27,7.74,17500,0
2005-11-14,7.64,7.95,7.51,7.9,7400,0
2005-11-15,7.93,7.98,7.75,7.8,10500,0
2005-11-16,7.5,7.82,7.5,7.72,20700,0
2005-11-17,7.78,7.93,7.65,7.7,25300,0
2005-11-18,7.7,7.7,6.9,7.2,76800,0
2005-11-21,7.15,7.21,6.95,7.15,128600,0
2005-11-22,7.05,7.08,6.94,7.05,18300,0
2005-11-23,7.14,7.35,7.11,7.33,12800,0
2005-11-25,7.33,7.33,7.21,7.26,4500,0
2005-11-28,7.25,7.25,7.01,7.21,42500,0
2005-11-29,7.3,7.34,7.21,7.31,11100,0
2005-11-30,7.32,7.35,7.26,7.35,19400,0
2005-12-01,7.35,7.43,7.3,7.4,5700,0
2005-12-02,7.31,7.44,7.3,7.35,18200,0
2005-12-05,7.31,7.51,7.31,7.51,13100,0
2005-12-06,7.52,7.56,7.49,7.5,12000,0
2005-12-07,7.5,7.59,7.45,7.54,13200,0
2005-12-08,7.49,7.69,7.45,7.65,55800,0
2005-12-09,7.6,7.67,7.51,7.66,18400,0
2005-12-12,7.65,7.7,7.6,7.62,63400,0
2005-12-13,7.6,7.65,7.57,7.62,42000,0
2005-12-14,7.63,7.63,7.3,7.55,25400,0
2005-12-15,7.5,7.5,7.21,7.37,31100,0
2005-12-16,7.3,7.3,7.06,7.08,14400,0
2005-12-19,7.1,7.1,6.92,6.98,34100,0
2005-12-20,7.02,7.09,6.85,6.99,13300,0
2005-12-21,7.07,7.08,6.96,7,26900,0
2005-12-22,7,7.25,7,7.14,14700,0
2005-12-23,7.11,7.28,6.92,7.06,54600,0
2005-12-27,7.09,7.16,7.05,7.05,12200,0
2005-12-28,7.09,7.1,7.07,7.1,38600,0
2005-12-29,7.09,7.16,7.09,7.11,21300,0
2005-12-30,7.17,7.18,7,7,9300,0
2006-01-03,7,7.1,7,7.1,4600,0
2006-01-04,7.06,7.35,7.05,7.35,72200,0
2006-01-05,7.32,7.41,7.32,7.4,3000,0
2006-01-06,7.34,7.49,7.34,7.35,4900,0
2006-01-09,7.41,8.22,7.35,7.6,235100,0
2006-01-10,7.66,7.79,7.57,7.79,11000,0
2006-01-11,7.65,7.65,7.44,7.61,5100,0
2006-01-12,7.55,7.55,7.35,7.53,44100,0
2006-01-13,7.45,7.57,7.3,7.56,10200,0
2006-01-17,7.49,7.65,7.4,7.6,8300,0
2006-01-18,7.7,7.7,7.34,7.34,15300,0
2006-01-19,7.33,7.74,7.12,7.73,52000,0
2006-01-20,7.75,7.78,7.65,7.69,39500,0
2006-01-23,7.65,7.65,7.55,7.58,2200,0
2006-01-24,7.58,7.58,7.31,7.43,3200,0
2006-01-25,7.42,7.5,7.41,7.45,3500,0
2006-01-26,7.47,7.52,7.26,7.33,12600,0
2006-01-27,7.25,7.25,7.11,7.15,10500,0
2006-01-30,7.17,7.18,7.11,7.12,7900,0
2006-01-31,7.1,7.42,7.1,7.41,78500,0
2006-02-01,7.49,7.49,7.39,7.46,1900,0
2006-02-02,7.4,7.46,7.1,7.21,140400,0
2006-02-03,7.3,7.4,7.25,7.25,25800,0
2006-02-06,7.2,7.26,7.08,7.11,26400,0
2006-02-07,7.11,7.19,7.1,7.15,86200,0
2006-02-08,7.2,7.38,7.2,7.37,8900,0
2006-02-09,7.39,7.39,7.2,7.21,7300,0
2006-02-10,7.15,7.17,7.12,7.12,1700,0
2006-02-13,7.12,7.2,7,7.1,171000,0
2006-02-14,7.05,7.33,7.05,7.33,106000,0
2006-02-15,7.33,7.33,7.22,7.31,32100,0
2006-02-16,7.31,7.45,7.31,7.41,15500,0
2006-02-17,7.4,7.52,7.4,7.4,16200,0
2006-02-21,7.41,7.55,7.4,7.53,120400,0
2006-02-22,7.46,7.53,7.38,7.46,10400,0
2006-02-23,7.41,7.42,7.35,7.42,14400,0
2006-02-24,7.49,7.53,7.39,7.51,95900,0
2006-02-27,7.38,7.44,7.38,7.43,7900,0
2006-02-28,7.43,7.43,7.36,7.43,21200,0
2006-03-01,7.43,7.5,7.41,7.5,43400,0
2006-03-02,7.45,7.59,7.45,7.56,66600,0
2006-03-03,7.56,7.72,7.56,7.7,90200,0
2006-03-06,7.7,7.88,7.7,7.79,8900,0
2006-03-07,7.83,7.83,7.5,7.58,158900,0
2006-03-08,7.68,7.76,7.4,7.68,11500,0
2006-03-09,7.75,7.75,7.65,7.72,5300,0
2006-03-10,7.79,7.81,7.5,7.5,14600,0
2006-03-13,7.6,7.6,7.49,7.55,10500,0
2006-03-14,7.65,7.75,7.58,7.75,14200,0
2006-03-15,7.83,7.83,7.47,7.47,16700,0
2006-03-16,7.6,7.6,7.48,7.57,21100,0
2006-03-17,7.5,7.61,7.42,7.52,11100,0
2006-03-20,7.62,7.62,7.5,7.5,27300,0
2006-03-21,7.6,7.98,7.57,7.78,26600,0
2006-03-22,7.88,7.88,7.6,7.74,9900,0
2006-03-23,7.84,7.84,7.66,7.81,11000,0
2006-03-24,7.81,7.83,7.5,7.8,272300,0
2006-03-27,7.9,7.9,7.24,7.44,20200,0
2006-03-28,7.65,7.65,7.43,7.44,33700,0
2006-03-29,7.64,7.64,7.3,7.35,37000,0
2006-03-30,7.4,7.4,7.32,7.33,23300,0
2006-03-31,7.4,7.4,7.15,7.3,68300,0
2006-04-03,7.34,7.35,7.3,7.33,17500,0
2006-04-04,7.35,7.4,7.31,7.34,8400,0
2006-04-05,7.44,7.58,7.33,7.5,36100,0
2006-04-06,7.75,7.75,7.55,7.57,16800,0
2006-04-07,7.6,7.6,7.46,7.5,11200,0
2006-04-10,7.75,7.75,7.47,7.52,117400,0
2006-04-11,7.63,7.63,7.34,7.43,19900,0
2006-04-12,7.53,7.53,7.23,7.27,137700,0
2006-04-13,7.3,7.3,7.1,7.15,293500,0
2006-04-17,7.1,7.12,6.9,6.98,177100,0
2006-04-18,7,7,6.65,6.87,53500,0
2006-04-19,7,7,6.77,6.86,86700,0
2006-04-20,6.9,6.94,6.83,6.88,22200,0
2006-04-21,6.9,7.2,6.88,7.2,479600,0
2006-04-24,7.1,7.42,7.01,7.42,46500,0
2006-04-25,7.52,7.52,7.25,7.5,26100,0
2006-04-26,7.6,7.6,7.35,7.5,36100,0
2006-04-27,7.5,7.56,7.35,7.52,36800,0
2006-04-28,7.6,7.6,7.41,7.5,21100,0
2006-05-01,7.42,7.55,7.42,7.52,17700,0
2006-05-02,7.58,7.63,7.38,7.6,88700,0
2006-05-03,7.57,7.57,7.33,7.39,17700,0
2006-05-04,7.4,7.4,7.3,7.35,194100,0
2006-05-05,7.45,7.5,7.33,7.45,396800,0
2006-05-08,7.32,7.44,7.3,7.4,12600,0
2006-05-09,7.39,7.4,7.32,7.4,3400,0
2006-05-10,7.35,7.4,7.3,7.36,7100,0
2006-05-11,7.37,7.51,7.3,7.5,26500,0
2006-05-12,7.3,7.39,7.27,7.3,159600,0
2006-05-15,7.35,7.35,7.2,7.21,34800,0
2006-05-16,7.25,7.35,7.25,7.29,28400,0
2006-05-17,7.35,7.35,7.25,7.25,10400,0
2006-05-18,7.26,7.35,7.25,7.34,18900,0
2006-05-19,7.25,7.26,7.16,7.2,67900,0
2006-05-22,7.18,7.2,6.83,7.13,54200,0
2006-05-23,7.1,7.2,7.05,7.11,15100,0
2006-05-24,7.1,7.17,7.06,7.1,43900,0
2006-05-25,7.2,7.53,7.14,7.3,45700,0
2006-05-26,7.3,7.3,7.22,7.25,4600,0
2006-05-30,7.24,7.24,7.1,7.15,14000,0
2006-05-31,7.15,7.19,7.1,7.15,6000,0
2006-06-01,7.18,7.2,7.11,7.12,10500,0
2006-06-02,7.1,7.2,7.1,7.18,16000,0
2006-06-05,7.2,7.21,7.15,7.21,5700,0
2006-06-06,7.13,7.25,7.11,7.22,16500,0
2006-06-07,7.15,7.19,7.1,7.12,45100,0
2006-06-08,7.15,7.15,7.05,7.14,8000,0
2006-06-09,7.19,7.38,7.11,7.35,31000,0
2006-06-12,7.35,7.35,7.12,7.21,11900,0
2006-06-13,7.16,7.4,7.16,7.3,20800,0
2006-06-14,7.21,7.28,7.15,7.2,5600,0
2006-06-15,7.19,7.25,7.11,7.21,12900,0
2006-06-16,7.21,7.21,7.1,7.11,10000,0
2006-06-19,7.1,7.17,7.1,7.14,15200,0
2006-06-20,7.1,7.24,7.1,7.2,20300,0
2006-06-21,7.12,7.25,7.1,7.24,93800,0
2006-06-22,7.14,7.25,7.11,7.2,28800,0
2006-06-23,7.23,7.25,7.15,7.17,5400,0
2006-06-26,7.21,7.21,7.1,7.13,7300,0
2006-06-27,7.11,7.2,7.1,7.12,23300,0
2006-06-28,7.11,7.15,7.1,7.1,15400,0
2006-06-29,7.15,7.19,7.11,7.12,6100,0
2006-06-30,7.05,7.15,7.02,7.15,6800,0
2006-07-03,7.15,7.15,7.1,7.1,1200,0
2006-07-05,7.1,7.2,7.1,7.19,8300,0
2006-07-06,7.11,7.19,7.05,7.19,11600,0
2006-07-07,7.04,7.15,7,7.09,11100,0
2006-07-10,7.09,7.16,7.07,7.14,11800,0
2006-07-11,7.19,7.19,7.1,7.1,23300,0
2006-07-12,7.1,7.14,7.1,7.1,9900,0
2006-07-13,7.1,7.15,7.1,7.1,12700,0
2006-07-14,7.1,7.15,7.1,7.1,5000,0
2006-07-17,7.1,7.15,7.1,7.1,13700,0
2006-07-18,7.1,7.17,6.95,7.05,44300,0
2006-07-19,7.08,7.15,7.02,7.1,10600,0
2006-07-20,7.05,7.05,7,7.01,3200,0
2006-07-21,7,7.03,6.75,6.75,11100,0
2006-07-24,6.81,7.05,6.81,7,5800,0
2006-07-25,6.95,7.01,6.91,6.96,4700,0
2006-07-26,6.9,6.9,6.78,6.81,11600,0
2006-07-27,6.9,6.95,6.65,6.75,18300,0
2006-07-28,6.81,7,6.81,6.99,81500,0
2006-07-31,6.89,6.99,6.89,6.9,10500,0
2006-08-01,6.8,6.95,6.8,6.9,17100,0
2006-08-02,6.9,6.97,6.85,6.91,26500,0
2006-08-03,6.81,7,6.8,7,21000,0
2006-08-04,6.95,7,6.91,6.95,8200,0
2006-08-07,6.9,7,6.9,7,13500,0
2006-08-08,7.05,7.05,7,7,33500,0
2006-08-09,7,7,6.85,6.85,30700,0
2006-08-10,6.85,6.87,6.75,6.8,14500,0
2006-08-11,6.78,6.89,6.78,6.82,2900,0
2006-08-14,6.77,6.99,6.77,6.85,8500,0
2006-08-15,6.78,6.95,6.6,6.77,20100,0
2006-08-16,6.77,6.92,6.75,6.86,24700,0
2006-08-17,6.65,6.75,6.56,6.6,17400,0
2006-08-18,6.6,6.65,6.59,6.6,7100,0
2006-08-21,6.56,6.87,6.54,6.64,20300,0
2006-08-22,6.54,6.6,6.44,6.51,11800,0
2006-08-23,6.45,6.47,6.25,6.3,28900,0
2006-08-24,6.3,6.44,6.3,6.36,33900,0
2006-08-25,6.4,6.76,6.4,6.5,28400,0
2006-08-28,6.5,6.6,6.45,6.6,5600,0
2006-08-29,6.55,6.84,6.55,6.76,18600,0
2006-08-30,6.76,7,6.76,6.99,11200,0
2006-08-31,6.95,7,6.95,6.99,83500,0
2006-09-01,6.9,7.02,6.9,7,71600,0
2006-09-05,7.01,7.09,7,7.05,10800,0
2006-09-06,7,7.1,7,7,32200,0
2006-09-07,7.2,7.25,7.11,7.25,44100,0
2006-09-08,7.25,7.25,7.14,7.15,4100,0
2006-09-11,7.15,7.21,7.15,7.21,4500,0
2006-09-12,7.15,7.23,7.13,7.22,2800,0
2006-09-13,7.15,7.24,7.15,7.24,12700,0
2006-09-14,7.2,7.23,7.01,7.1,13800,0
2006-09-15,7.05,7.22,7.05,7.17,11500,0
2006-09-18,7.13,7.23,7.13,7.23,6100,0
2006-09-19,7.24,7.25,7.2,7.21,21000,0
2006-09-20,7.17,7.2,7.1,7.19,11400,0
2006-09-21,7.15,7.25,7.11,7.2,5900,0
2006-09-22,7.2,7.25,7.17,7.22,16800,0
2006-09-25,7.17,7.51,7.1,7.25,42900,0
2006-09-26,7.25,7.25,7,7.24,36100,0
2006-09-27,7.3,7.3,7.21,7.21,2300,0
2006-09-28,7.16,7.24,7.16,7.21,1500,0
2006-09-29,7.25,7.31,7.21,7.24,8000,0
2006-10-02,7.15,7.22,7.05,7.15,3000,0
2006-10-03,7.05,7.2,7.05,7.2,14600,0
2006-10-04,7.15,7.25,7.15,7.25,17000,0
2006-10-05,7.17,7.25,7.15,7.24,7200,0
2006-10-06,7.2,7.25,7,7.12,11400,0
2006-10-09,7.24,7.24,7,7.15,7400,0
2006-10-10,7.05,7.2,7.01,7.19,7100,0
2006-10-11,7.09,7.15,7,7.15,12200,0
2006-10-12,7.05,7.2,7.02,7.18,15200,0
2006-10-13,7.1,7.23,7.1,7.2,10300,0
2006-10-16,7.2,7.3,7.16,7.21,18300,0
2006-10-17,7.15,7.2,7.1,7.2,7400,0
2006-10-18,7.15,7.17,6.99,7,20600,0
2006-10-19,7.1,7.2,7,7.02,11400,0
2006-10-20,7.1,7.11,6.8,6.9,31300,0
2006-10-23,6.8,6.9,6.77,6.84,16500,0
2006-10-24,6.8,7.12,6.8,7.12,28200,0
2006-10-25,7.07,7.13,6.9,7,63300,0
2006-10-26,7,7.1,6.98,7.03,20500,0
2006-10-27,7,7.1,7,7.04,9100,0
2006-10-30,7.02,7.1,7.02,7.04,36500,0
2006-10-31,7,7.1,7,7.04,66900,0
2006-11-01,7.04,7.14,7,7.04,12300,0
2006-11-02,7.04,7.1,7,7.04,6500,0
2006-11-03,7.04,7.2,7.04,7.1,12400,0
2006-11-06,7.1,7.15,7.02,7.06,43600,0
2006-11-07,7.04,7.1,7.03,7.05,8800,0
2006-11-08,7.04,7.15,7.02,7.1,18700,0
2006-11-09,7.15,7.2,7.1,7.16,34100,0
2006-11-10,7.12,7.16,7.04,7.1,8200,0
2006-11-13,7.11,7.2,7.1,7.19,16000,0
2006-11-14,7.19,7.25,7.19,7.23,181700,0
2006-11-15,7.2,7.4,7.19,7.4,299400,0
2006-11-16,7.3,7.33,7.2,7.27,37900,0
2006-11-17,7.4,7.45,7.27,7.27,21000,0
2006-11-20,7.25,7.45,7.25,7.36,10600,0
2006-11-21,7.41,7.45,7.41,7.44,13900,0
2006-11-22,7.41,7.45,7.39,7.4,23600,0
2006-11-24,7.31,7.48,7.31,7.47,4300,0
2006-11-27,7.45,7.45,7.3,7.31,5400,0
2006-11-28,7.33,7.34,7.3,7.34,10300,0
2006-11-29,7.23,7.49,7.23,7.26,74200,0
2006-11-30,7.26,7.49,7.26,7.33,52000,0
2006-12-01,7.24,7.35,7.24,7.34,22400,0
2006-12-04,7.34,7.44,7.27,7.35,27600,0
2006-12-05,7.3,7.33,7.24,7.33,130600,0
2006-12-06,7.26,7.35,7.2,7.28,21900,0
2006-12-07,7.2,7.27,7.2,7.26,217300,0
2006-12-08,7.26,7.5,7.21,7.28,24900,0
2006-12-11,7.25,7.44,7.24,7.33,30700,0
2006-12-12,7.28,7.43,7.28,7.38,15900,0
2006-12-13,7.3,7.5,7.25,7.4,33200,0
2006-12-14,7.25,7.4,7.25,7.38,13800,0
2006-12-15,7.43,7.43,7.3,7.35,83600,0
2006-12-18,7.27,7.39,7.27,7.35,6100,0
2006-12-19,7.35,7.5,7.2,7.27,49500,0
2006-12-20,7.3,7.45,7.26,7.33,38600,0
2006-12-21,7.49,7.74,7.4,7.69,106300,0
2006-12-22,7.68,7.8,7.67,7.78,8600,0
2006-12-26,7.75,8.16,7.71,8.15,21100,0
2006-12-27,8.14,8.87,8.14,8.65,113700,0
2006-12-28,8.55,8.65,8.54,8.6,20300,0
2006-12-29,8.25,8.52,8.2,8.51,30300,0
2007-01-03,8.41,9.04,8.37,8.76,50500,0
2007-01-04,8.75,8.85,8.5,8.76,38300,0
2007-01-05,8.77,8.86,8.71,8.81,7100,0
2007-01-08,8.77,8.93,8.75,8.89,15800,0
2007-01-09,8.79,8.9,8.73,8.82,15300,0
2007-01-10,8.75,8.8,8.47,8.48,24000,0
2007-01-11,8.5,8.68,8.5,8.58,16800,0
2007-01-12,8.48,8.75,8.48,8.62,6700,0
2007-01-16,8.45,8.53,8.41,8.43,9500,0
2007-01-17,8.62,8.92,8.62,8.9,23300,0
2007-01-18,8.71,9.78,8.71,9.6,55800,0
2007-01-19,9.3,9.59,9.03,9.1,21300,0
2007-01-22,9,9.4,8.91,9.33,14800,0
2007-01-23,9.25,9.35,9.18,9.21,8700,0
2007-01-24,9.19,9.33,9.19,9.29,7300,0
2007-01-25,9.37,9.37,8.9,9.08,24900,0
2007-01-26,9.08,9.28,8.19,9.11,38300,0
2007-01-29,9.11,9.23,9.05,9.11,28200,0
2007-01-30,9.12,9.3,9.02,9.06,11300,0
2007-01-31,9.06,9.09,9.02,9.06,6500,0
2007-02-01,9.2,9.57,9.2,9.43,23700,0
2007-02-02,9.43,9.58,9.28,9.47,9400,0
2007-02-05,9.51,9.57,9.4,9.48,20200,0
2007-02-06,9.4,9.5,9.4,9.41,11700,0
2007-02-07,9.42,9.46,9.29,9.29,15900,0
2007-02-08,9.43,9.43,9.2,9.37,2700,0
2007-02-09,9.49,9.5,9.4,9.5,8600,0
2007-02-12,9.47,9.47,9.1,9.1,11700,0
2007-02-13,9.2,9.35,9.08,9.22,10200,0
2007-02-14,9.32,9.32,9.01,9.05,36830,0
2007-02-15,9.1,9.1,9.02,9.09,3900,0
2007-02-16,9.03,9.03,8.9,9,6400,0
2007-02-20,9.01,9.01,8.72,8.9,13500,0
2007-02-21,8.85,8.88,8.55,8.6,10000,0
2007-02-22,8.65,8.77,8.43,8.76,29500,0
2007-02-23,8.71,8.79,8.6,8.6,6600,0
2007-02-26,8.7,8.9,8.68,8.8,3000,0
2007-02-27,8.8,8.85,8.65,8.82,6900,0
2007-02-28,8.6,8.84,8.6,8.75,19600,0
2007-03-01,8.8,8.81,8.55,8.75,23200,0
2007-03-02,8.7,8.73,8.35,8.71,10500,0
2007-03-05,8.61,8.65,7.1,8.58,17500,0
2007-03-06,8.6,8.6,8.4,8.6,12100,0
2007-03-07,8.5,8.7,8.2,8.29,9300,0
2007-03-08,8.39,8.65,8.37,8.64,12400,0
2007-03-09,8.65,8.84,8.55,8.63,7400,0
2007-03-12,8.8,8.95,8.74,8.91,7500,0
2007-03-13,8.75,8.93,8.5,8.55,11900,0
2007-03-14,8.55,8.68,8.28,8.51,18900,0
2007-03-15,8.51,8.6,8.4,8.56,4000,0
2007-03-16,8.51,8.8,8.51,8.7,3700,0
2007-03-19,8.63,8.79,8.63,8.7,5600,0
2007-03-20,8.62,8.75,8.62,8.75,10900,0
2007-03-21,8.75,9.12,8.62,8.85,12500,0
2007-03-22,8.76,8.86,8.75,8.86,2900,0
2007-03-23,8.75,9.11,8.75,9.04,1800,0
2007-03-26,9,9.1,8.91,9.07,4600,0
2007-03-27,8.92,8.92,8.47,8.51,44100,0
2007-03-28,8.52,8.57,8.1,8.15,16900,0
2007-03-29,8.15,9.07,8.1,8.19,11100,0
2007-03-30,8.09,8.19,8.01,8.17,9100,0
2007-04-02,8.27,8.86,8.13,8.35,12500,0
2007-04-03,8.35,8.45,7,8.3,31800,0
2007-04-04,8.2,8.24,7.99,8.02,16800,0
2007-04-05,7.91,8.02,7.86,7.96,11000,0
2007-04-09,7.86,7.95,7.83,7.92,3300,0
2007-04-10,7.91,7.91,7.65,7.84,6700,0
2007-04-11,7.74,7.74,7.22,7.56,14100,0
2007-04-12,7.3,7.6,7.3,7.56,23600,0
2007-04-13,7.46,7.56,7.46,7.51,25000,0
2007-04-16,7.41,7.64,7.36,7.62,12200,0
2007-04-17,7.62,7.99,7.6,7.8,19400,0
2007-04-18,7.7,7.76,7.5,7.52,11600,0
2007-04-19,7.72,7.75,7.51,7.59,7400,0
2007-04-20,7.49,7.64,7.49,7.61,7600,0
2007-04-23,7.53,7.68,7.51,7.53,18300,0
2007-04-24,7.52,7.61,7.46,7.61,50000,0
2007-04-25,7.55,7.6,7.5,7.52,7000,0
2007-04-26,7.52,7.59,7.51,7.59,11500,0
2007-04-27,7.59,7.68,7.45,7.66,13100,0
2007-04-30,7.51,7.68,7.51,7.65,7000,0
2007-05-01,7.62,8.01,7.5,7.89,31600,0
2007-05-02,7.9,8.22,7.9,8.14,25500,0
2007-05-03,8.1,8.1,7.33,8.06,6100,0
2007-05-04,8,8.57,7.93,8.23,26400,0
2007-05-07,8.27,8.31,7.71,7.96,19200,0
2007-05-08,7.86,7.95,7.4,7.95,11000,0
2007-05-09,7.85,8.18,7.85,8.18,5500,0
2007-05-10,8.07,8.14,7.92,7.95,6700,0
2007-05-11,7.85,7.99,7.83,7.99,252000,0
2007-05-14,8.09,8.58,8.06,8.42,15000,0
2007-05-15,8.32,8.42,8.22,8.36,6200,0
2007-05-16,8.25,8.4,8.2,8.26,16800,0
2007-05-17,8.16,8.3,8.16,8.3,4100,0
2007-05-18,8.2,8.49,8.2,8.28,9800,0
2007-05-21,8.18,8.4,8.1,8.25,19300,0
2007-05-22,8.25,8.53,8.15,8.53,12500,0
2007-05-23,8.4,8.4,8.3,8.4,2900,0
2007-05-24,8.25,8.27,7.8,8,29400,0
2007-05-25,7.52,8,7.52,7.82,58900,0
2007-05-29,7.8,8.04,7.8,7.8,19600,0
2007-05-30,7.8,8.07,7.8,7.82,26100,0
2007-05-31,7.83,8.07,7.8,7.8,21200,0
2007-06-01,7.8,7.81,7.6,7.6,22000,0
2007-06-04,7.36,7.74,7.36,7.45,19000,0
2007-06-05,7.32,7.61,7.32,7.55,79200,0
2007-06-06,7.3,7.6,6.45,7.18,147500,0
2007-06-07,7.4,7.4,7.17,7.3,83500,0
2007-06-08,7.3,7.45,7.24,7.45,82200,0
2007-06-11,7.4,7.65,7.4,7.58,18000,0
2007-06-12,7.55,7.65,7.54,7.61,32500,0
2007-06-13,7.57,7.74,7.55,7.65,20800,0
2007-06-14,7.65,8.82,7.65,8.18,29900,0
2007-06-15,8.26,8.53,7.62,8.21,25000,0
2007-06-18,8.19,8.23,7.82,7.84,9800,0
2007-06-19,7.84,8.5,7.68,7.85,31600,0
2007-06-20,8.01,8.07,7.86,7.96,8300,0
2007-06-21,7.9,7.9,7.79,7.85,6200,0
2007-06-22,7.85,7.85,7.58,7.76,21300,0
2007-06-25,7.76,7.85,7.64,7.82,4600,0
2007-06-26,7.72,8.04,7.72,7.82,3700,0
2007-06-27,7.72,7.95,7.67,7.68,6400,0
2007-06-28,7.6,8,7.6,7.87,9900,0
2007-06-29,7.67,7.99,7.67,7.95,3800,0
2007-07-02,8,8.1,8,8.09,6200,0
2007-07-03,8.09,8.34,8,8.31,4600,0
2007-07-05,8.02,8.29,7.97,7.98,8700,0
2007-07-06,7.86,7.92,7.72,7.72,19000,0
2007-07-09,7.97,8.14,7.85,7.93,10700,0
2007-07-10,7.8,8.05,7.7,7.85,9100,0
2007-07-11,7.93,7.93,7.73,7.86,19400,0
2007-07-12,7.82,8.24,7.5,8.1,52900,0
2007-07-13,8.02,8.12,7.62,7.78,19500,0
2007-07-16,7.77,8.18,7.77,7.81,17200,0
2007-07-17,7.84,8.09,7.58,7.81,16700,0
2007-07-18,8,8,7.65,7.65,16600,0
2007-07-19,7.68,8,7.65,7.82,14700,0
2007-07-20,7.84,8,7.63,7.72,3600,0
2007-07-23,7.62,7.81,7.52,7.7,13600,0
2007-07-24,7.52,7.96,7.48,7.75,4800,0
2007-07-25,7.7,8,7.59,8,18500,0
2007-07-26,7.87,8,7.25,7.63,8500,0
2007-07-27,7.41,7.67,7.25,7.63,15000,0
2007-07-30,7.54,7.67,7.35,7.35,22400,0
2007-07-31,7.67,8,7.47,7.47,14700,0
2007-08-01,7.32,7.42,7.16,7.25,45600,0
2007-08-02,7.25,7.55,7.25,7.36,33700,0
2007-08-03,7.11,7.45,7.11,7.28,28000,0
2007-08-06,7.2,7.79,7.16,7.27,33200,0
2007-08-07,7.26,7.95,7.2,7.78,45100,0
2007-08-08,7.67,8,7.11,7.63,52200,0
2007-08-09,7.55,8,7.25,7.56,70900,0
2007-08-10,6.7,7.36,6.7,7.29,86200,0
2007-08-13,7.45,7.99,7.36,7.54,29800,0
2007-08-14,7.6,7.84,7.2,7.52,21500,0
2007-08-15,7.21,7.72,7.21,7.56,26500,0
2007-08-16,7.41,7.51,7.21,7.49,13900,0
2007-08-17,7.5,7.53,7.38,7.43,5300,0
2007-08-20,7.72,7.85,7.25,7.37,13000,0
2007-08-21,7.31,7.54,7.25,7.54,1300,0
2007-08-22,7.43,7.51,7.3,7.51,4800,0
2007-08-23,7.59,7.59,7.25,7.45,13100,0
2007-08-24,7.45,7.9,7.3,7.79,10400,0
2007-08-27,7.7,7.8,7.6,7.68,6900,0
2007-08-28,7.58,7.7,7.46,7.55,7300,0
2007-08-29,7.67,7.8,7.27,7.49,5400,0
2007-08-30,7.37,7.71,7.37,7.6,6100,0
2007-08-31,7.54,7.69,7.53,7.66,2700,0
2007-09-04,7.5,7.7,7.5,7.63,4000,0
2007-09-05,7.66,7.8,7.5,7.65,8100,0
2007-09-06,7.6,7.7,7.54,7.66,4500,0
2007-09-07,7.55,7.55,7.31,7.45,4000,0
2007-09-10,7.31,7.6,7.22,7.37,3600,0
2007-09-11,7.49,7.56,7.42,7.5,4400,0
2007-09-12,7.25,7.5,6.84,6.92,30100,0
2007-09-13,7,7.12,6.8,6.85,7700,0
2007-09-14,6.85,6.92,6.75,6.75,11200,0
2007-09-17,6.77,6.77,6.61,6.69,9500,0
2007-09-18,6.75,6.85,6.75,6.77,5100,0
2007-09-19,6.78,6.78,6.5,6.58,43900,0
2007-09-20,6.48,6.55,6.3,6.53,19800,0
2007-09-21,6.45,6.45,6.17,6.2,36400,0
2007-09-24,6.3,6.3,6,6.05,19200,0
2007-09-25,6.02,6.02,4.62,5.26,94100,0
2007-09-26,5.5,5.58,5.3,5.38,61400,0
2007-09-27,5.31,5.62,5.31,5.49,50800,0
2007-09-28,6,6,5.59,5.9,30500,0
2007-10-01,5.95,6.1,5.86,5.96,86000,0
2007-10-02,6,6,5.49,5.49,33300,0
2007-10-03,5.5,5.65,5.27,5.6,11600,0
2007-10-04,5.5,5.75,5.5,5.55,13500,0
2007-10-05,5.55,5.74,5.55,5.65,34500,0
2007-10-08,5.9,5.96,5.79,5.81,6952,0
2007-10-09,5.87,5.89,5.7,5.7,8800,0
2007-10-10,5.74,5.79,5.7,5.7,9700,0
2007-10-11,5.7,5.73,5.56,5.73,31500,0
2007-10-12,5.7,5.98,5.7,5.72,6100,0
2007-10-15,5.7,5.73,5.46,5.72,19600,0
2007-10-16,5.7,6,5.7,5.85,34400,0
2007-10-17,5.86,6.04,5.86,5.92,34800,0
2007-10-18,5.97,6,5.7,5.75,44600,0
2007-10-19,5.75,5.95,5.75,5.95,19100,0
2007-10-22,6,6.1,5.95,6.1,42600,0
2007-10-23,6.11,6.5,6.1,6.38,37800,0
2007-10-24,6.38,6.75,6.35,6.73,56800,0
2007-10-25,6.68,6.9,6.14,6.84,96900,0
2007-10-26,6.84,6.87,6.11,6.21,92900,0
2007-10-29,6.21,6.59,6.07,6.5,27000,0
2007-10-30,6.51,6.6,6.45,6.47,63300,0
2007-10-31,6.48,6.6,6.35,6.49,5600,0
2007-11-01,6.39,6.48,5.95,5.98,9400,0
2007-11-02,5.85,6.35,5.8,6.25,96600,0
2007-11-05,6.25,6.57,6.1,6.17,45700,0
2007-11-06,6.25,6.25,6.06,6.17,50600,0
2007-11-07,6.25,6.33,5.9,5.93,46500,0
2007-11-08,5.9,6.08,5.9,5.99,30900,0
2007-11-09,5.91,6.15,5.91,6,35300,0
2007-11-12,6.13,6.57,6,6.01,23600,0
2007-11-13,6.05,6.34,6.05,6.17,41000,0
2007-11-14,6.09,6.09,5.85,6,29000,0
2007-11-15,5.92,6.11,5.46,5.5,46300,0
2007-11-16,5.6,5.78,4.85,4.9,82600,0
2007-11-19,4.83,5.21,4.83,4.91,77401,0
2007-11-20,5.01,5.37,4.75,5.01,48500,0
2007-11-21,5,5.58,5,5.48,31400,0
2007-11-23,5.45,5.59,5.22,5.26,6900,0
2007-11-26,5.26,5.37,5.22,5.25,64600,0
2007-11-27,5.26,5.6,4.75,5.1,24700,0
2007-11-28,5,5.3,4.98,5.15,46700,0
2007-11-29,5.15,5.35,4.7,4.96,45800,0
2007-11-30,5.2,5.27,5.05,5.19,51600,0
2007-12-03,5.18,5.19,4.93,4.97,35300,0
2007-12-04,5.1,5.22,5.05,5.15,42500,0
2007-12-05,5.1,5.25,4.7,4.7,36800,0
2007-12-06,4.79,5.25,4.7,5.19,37675,0
2007-12-07,5.2,5.25,4.72,5.11,50000,0
2007-12-10,5.08,5.1,4.9,5,42700,0
2007-12-11,4.96,5.25,4.9,4.91,51800,0
2007-12-12,4.82,5.03,4.55,4.9,113000,0
2007-12-13,4.95,5.02,4.8,4.93,49400,0
2007-12-14,4.7,5.51,4.6,4.74,39100,0
2007-12-17,4.7,5.03,4.7,4.75,35900,0
2007-12-18,4.79,4.85,4.72,4.75,25100,0
2007-12-19,4.95,4.95,4.09,4.36,47800,0
2007-12-20,4.48,4.73,4.26,4.63,25700,0
2007-12-21,4.6,4.66,4.5,4.54,5500,0
2007-12-24,4.5,4.54,4.5,4.54,6700,0
2007-12-26,4.54,4.54,4.42,4.45,6600,0
2007-12-27,4.54,4.63,4.5,4.5,15600,0
2007-12-28,4.5,4.58,4.45,4.52,12700,0
2007-12-31,4.47,4.77,4.47,4.61,27600,0
2008-01-02,4.69,4.69,4,4.3,32300,0
2008-01-03,4.22,4.52,4.2,4.37,6500,0
2008-01-04,4.47,4.47,4.22,4.27,59200,0
2008-01-07,4.2,4.24,4.02,4.08,39110,0
2008-01-08,4.11,4.2,4.01,4.06,47517,0
2008-01-09,4.13,4.13,3.76,3.8,75000,0
2008-01-10,3.86,3.9,3.75,3.78,111800,0
2008-01-11,3.69,3.75,3.56,3.56,30300,0
2008-01-14,3.5,3.64,3.09,3.2,54700,0
2008-01-15,3.2,3.65,3.2,3.5,100600,0
2008-01-16,3.55,4.14,3.55,4.06,54721,0
2008-01-17,4.12,4.7,3.74,4.38,52600,0
2008-01-18,4.35,4.35,3.9,4.22,6100,0
2008-01-22,3.91,4.5,3.91,4.41,27200,0
2008-01-23,4.3,4.7,4.27,4.57,13800,0
2008-01-24,4.4,4.74,4.4,4.63,11600,0
2008-01-25,4.55,4.79,3.79,4.34,16500,0
2008-01-28,4.3,4.3,4.04,4.14,7800,0
2008-01-29,4.04,4.12,3.96,4.07,4900,0
2008-01-30,4.17,4.2,4.01,4.04,5175,0
2008-01-31,4.05,4.07,3.93,3.95,9800,0
2008-02-01,3.95,4.13,3.94,4.05,12400,0
2008-02-04,4.05,4.25,3.96,4.12,26600,0
2008-02-05,4.1,4.2,4.08,4.19,2400,0
2008-02-06,4.19,4.19,4.05,4.07,19100,0
2008-02-07,4,4.1,3.93,4.05,26300,0
2008-02-08,4,4,3.73,3.78,8200,0
2008-02-11,3.74,3.89,3.74,3.83,14800,0
2008-02-12,3.95,3.95,3.81,3.82,16300,0
2008-02-13,3.81,3.88,3.62,3.83,73100,0
2008-02-14,3.85,3.93,3.79,3.93,54300,0
2008-02-15,4,4,3.85,3.97,16020,0
2008-02-19,3.87,3.95,3.8,3.95,3800,0
2008-02-20,3.8,4.07,3.63,4.02,34900,0
2008-02-21,3.95,4.15,3.95,4.11,38000,0
2008-02-22,4.11,4.23,3.89,3.89,4400,0
2008-02-25,3.96,3.96,3.76,3.83,5000,0
2008-02-26,3.9,4.01,3.78,3.81,13400,0
2008-02-27,3.85,4.12,3.85,4.08,3300,0
2008-02-28,4.05,4.15,3.81,3.81,4600,0
2008-02-29,3.81,3.9,3.69,3.85,5300,0
2008-03-03,3.9,4.07,3.73,3.97,45069,0
2008-03-04,3.87,4.05,3.69,4,23300,0
2008-03-05,4.06,4.36,4.02,4.18,41978,0
2008-03-06,4.15,4.34,3.67,3.67,28300,0
2008-03-07,3.67,4.01,3.67,3.74,34100,0
2008-03-10,3.65,3.99,3.46,3.53,26030,0
2008-03-11,3.6,4,3.29,3.41,97250,0
2008-03-12,3.36,3.68,3.35,3.4,10000,0
2008-03-13,3.33,3.43,3.13,3.37,26200,0
2008-03-14,3.32,4.95,3.25,3.27,7900,0
2008-03-17,3.37,3.37,3.09,3.23,10200,0
2008-03-18,3.29,4.56,3.06,3.3,31700,0
2008-03-19,3.35,3.35,3.22,3.35,225000,0
2008-03-20,3.43,3.86,3.39,3.8,16900,0
2008-03-24,3.8,4.2,3.8,4.2,2800,0
2008-03-25,4.13,4.13,3.55,3.8,24200,0
2008-03-26,3.71,3.81,3.7,3.8,5600,0
2008-03-27,3.76,3.84,3.75,3.77,3500,0
2008-03-28,3.78,3.84,3.69,3.7,6500,0
2008-03-31,3.69,4.1,3.67,3.7,12200,0
2008-04-01,3.7,3.77,3.61,3.61,12730,0
2008-04-02,3.61,3.79,3.61,3.66,28900,0
2008-04-03,3.69,3.75,3.69,3.7,18000,0
2008-04-04,3.74,3.74,3.26,3.46,14100,0
2008-04-07,3.31,3.74,3.29,3.39,16200,0
2008-04-08,3.35,3.58,3.35,3.49,7700,0
2008-04-09,3.55,3.58,3.44,3.58,6800,0
2008-04-10,3.48,3.57,3.42,3.5,18400,0
2008-04-11,3.53,4.1,3.53,4.1,64900,0
2008-04-14,4.11,4.11,3.91,4.08,9100,0
2008-04-15,4.04,4.08,4,4.03,3300,0
2008-04-16,4,4.04,3.92,3.92,4200,0
2008-04-17,3.89,4.63,3.89,4.08,20200,0
2008-04-18,4.1,4.1,3.98,4,17600,0
2008-04-21,4.01,4.09,4.01,4.01,2200,0
2008-04-22,4.1,4.1,3.95,3.96,7300,0
2008-04-23,3.88,3.99,3.85,3.92,3700,0
2008-04-24,3.76,4.15,3.76,4.05,79200,0
2008-04-25,3.95,4.04,3.95,4.04,1546,0
2008-04-28,4.1,4.17,4,4,349746,0
2008-04-29,4.01,4.1,3.95,4.02,649800,0
2008-04-30,4.02,4.02,3.93,3.97,900,0
2008-05-01,3.95,4.02,3.38,4.02,21558,0
2008-05-02,4,4,3.92,3.92,16760,0
2008-05-05,3.88,4.01,3.83,4,14000,0
2008-05-06,4,4,3.9,3.91,7340,0
2008-05-07,3.91,4,3.91,4,1300,0
2008-05-08,3.95,4.09,3.83,3.83,55500,0
2008-05-09,3.82,3.98,3.82,3.98,2700,0
2008-05-12,3.93,4,3.9,3.99,2540,0
2008-05-13,3.91,3.95,3.77,3.9,54361,0
2008-05-14,3.97,4,3.7,3.92,10300,0
2008-05-15,3.82,3.95,3.82,3.9,3625,0
2008-05-16,3.84,3.99,3.3,3.77,24300,0
2008-05-19,3.8,3.9,3.79,3.86,9971,0
2008-05-20,3.9,3.9,3.81,3.88,51599,0
2008-05-21,3.8,4,3.49,3.71,29233,0
2008-05-22,3.7,3.79,3.59,3.66,5100,0
2008-05-23,3.63,3.94,3.5,3.5,16480,0
2008-05-27,3.48,3.68,3.47,3.47,7060,0
2008-05-28,3.46,3.55,3.45,3.47,3700,0
2008-05-29,3.5,3.91,3.5,3.72,265575,0
2008-05-30,3.71,3.8,3.55,3.69,12500,0
2008-06-02,3.59,3.59,3.34,3.4,12820,0
2008-06-03,3.45,3.58,3.45,3.5,3100,0
2008-06-04,3.57,3.59,3.43,3.52,9900,0
2008-06-05,3.55,3.66,3.44,3.53,6580,0
2008-06-06,3.4,3.49,3.36,3.45,7900,0
2008-06-09,3.69,3.69,3.35,3.4,27659,0
2008-06-10,3.31,3.41,3.22,3.26,5700,0
2008-06-11,3.35,3.36,3.19,3.36,9075,0
2008-06-12,3.35,3.41,3.23,3.27,14780,0
2008-06-13,3.32,3.46,3.31,3.4,4564,0
2008-06-16,3.4,3.48,3.31,3.4,4306,0
2008-06-17,3.35,3.43,3.35,3.4,9625,0
2008-06-18,3.32,3.7,3.31,3.4,188080,0
2008-06-19,3.35,3.4,3.3,3.35,6400,0
2008-06-20,3.31,3.35,3.21,3.22,109324,0
2008-06-23,3.22,3.3,3.21,3.21,8400,0
2008-06-24,3.21,3.43,3.12,3.25,120895,0
2008-06-25,3.2,3.4,3.15,3.34,16334,0
2008-06-26,3.29,3.34,3.06,3.16,21365,0
2008-06-27,3.16,3.26,2.71,3.2,39634,0
2008-06-30,3.24,3.29,3.16,3.19,181000,0
2008-07-01,3.18,3.2,3.17,3.18,2300,0
2008-07-02,3.2,3.2,3.06,3.06,1700,0
2008-07-03,3.06,3.15,3,3.02,4800,0
2008-07-07,3.1,3.25,2.52,2.73,19146,0
2008-07-08,2.7,2.86,2.6,2.73,6180,0
2008-07-09,2.71,2.78,2.71,2.75,14175,0
2008-07-10,2.77,2.91,2.75,2.75,6333,0
2008-07-11,2.75,2.96,2.52,2.96,29795,0
2008-07-14,2.86,2.96,2.75,2.85,2900,0
2008-07-16,2.76,3.35,2.7,3,7374,0
2008-07-17,3.02,3.09,3,3.02,2270,0
2008-07-18,3.1,3.1,3,3.05,1700,0
2008-07-21,2.99,3.09,2.99,3.04,578,0
2008-07-22,2.99,3.25,2.94,3.24,7027,0
2008-07-23,3.16,3.16,2.85,3,7525,0
2008-07-24,2.94,3,2.92,2.99,1000,0
2008-07-25,2.93,3.04,2.93,3.04,1100,0
2008-07-28,2.95,3.14,2.95,3.14,9400,0
2008-07-29,3.1,3.11,3.01,3.05,80689,0
2008-07-30,3,3.15,2.85,2.96,52222,0
2008-07-31,3,3.02,2.72,2.8,13152,0
2008-08-01,2.79,2.94,2.4,2.7,52704,0
2008-08-04,2.87,2.87,2.45,2.68,9100,0
2008-08-05,2.8,2.84,2.51,2.61,6400,0
2008-08-06,2.68,3,2.68,2.83,8370,0
2008-08-07,2.8,3,2.75,2.75,32800,0
2008-08-08,2.81,2.81,2.7,2.7,39500,0
2008-08-11,2.7,3,2.7,2.8,6200,0
2008-08-12,2.95,3.26,2.76,3.22,104382,0
2008-08-13,3.2,3.26,3.1,3.26,9777,0
2008-08-14,3.36,3.53,3.27,3.41,14328,0
2008-08-15,3.57,3.64,3.39,3.45,4773,0
2008-08-18,3.48,3.56,3.18,3.31,22171,0
2008-08-19,3.24,3.44,3.24,3.44,4688,0
2008-08-20,3.34,3.43,3.3,3.42,3200,0
2008-08-21,3.46,3.46,3.3,3.32,1988,0
2008-08-22,3.3,3.39,3.3,3.3,4830,0
2008-08-25,3.3,3.48,2.95,2.95,7445,0
2008-08-26,3.05,3.25,2.9,3.25,10505,0
2008-08-27,3.21,3.21,3.06,3.16,6055,0
2008-08-28,3.18,3.29,3.18,3.29,400,0
2008-08-29,3.15,3.2,2.9,3.2,19289,0
2008-09-02,3.15,3.17,2.76,3.15,8479,0
2008-09-03,3.14,3.27,2.95,3.27,18905,0
2008-09-04,3.3,4.15,3.3,3.64,69979,0
2008-09-05,3.9,4.04,3.75,3.9,40113,0
2008-09-08,4.05,4.06,3.91,4.04,12290,0
2008-09-09,4.08,4.08,3.95,4.02,16425,0
2008-09-10,4.07,4.08,3.85,4.04,17329,0
2008-09-11,4.04,4.17,3.75,3.8,35831,0
2008-09-12,3.77,4.1,3.75,3.99,8203,0
2008-09-15,3.75,4.05,3.75,3.93,8200,0
2008-09-16,4.09,4.09,3.35,4,30497,0
2008-09-17,3.9,3.9,3.07,3.31,20813,0
2008-09-18,3.61,4,3.32,3.8,32338,0
2008-09-19,2.7,4.14,2.7,3.9,42775,0
2008-09-22,3.77,3.9,3.5,3.6,26991,0
2008-09-23,3.75,3.9,3.11,3.74,21661,0
2008-09-24,3.97,3.97,3.19,3.39,21748,0
2008-09-25,3.32,3.61,3.29,3.55,45500,0
2008-09-26,3.7,3.7,3,3.07,15300,0
2008-09-29,3.3,3.5,3.2,3.38,51000,0
2008-09-30,3.51,3.51,2.73,3.23,53151,0
2008-10-01,3.12,3.7,3.12,3.18,54055,0
2008-10-02,3.06,3.75,3.06,3.25,55580,0
2008-10-03,3.24,3.59,3.2,3.43,28500,0
2008-10-06,3.2,3.43,2.94,3.05,48375,0
2008-10-07,3.2,3.43,2.85,3.08,58456,0
2008-10-08,2.89,3.19,2.63,3.05,44240,0
2008-10-09,3.1,3.41,3.1,3.21,34370,0
2008-10-10,3.17,3.2,2.88,3.14,35232,0
2008-10-13,3.09,3.21,2.76,3.21,30960,0
2008-10-14,3.21,3.3,3,3.2,29563,0
2008-10-15,3.19,3.25,2.84,2.84,24073,0
2008-10-16,2.88,3.23,2.86,3.22,20851,0
2008-10-17,3.2,3.2,2.84,2.84,46125,0
2008-10-20,2.94,3,2.75,2.75,36178,0
2008-10-21,2.83,3.11,2.83,3,8600,0
2008-10-22,3.11,3.28,2.78,3.16,21893,0
2008-10-23,2.9,3.14,2.74,2.74,25761,0
2008-10-24,2.6,3.15,2.32,3.15,43897,0
2008-10-27,3.01,3.05,2.76,2.95,31420,0
2008-10-28,3,3,2.76,2.95,7935,0
2008-10-29,2.82,2.95,2.76,2.93,14400,0
2008-10-30,2.9,3.08,2.82,3,3250,0
2008-10-31,3,3.12,3,3.11,2600,0
2008-11-03,3.11,3.11,2.9,3.02,9073,0
2008-11-04,3.03,3.1,2.87,2.87,15351,0
2008-11-05,2.94,3.04,2.93,2.95,4545,0
2008-11-06,2.86,3,2.77,2.77,11200,0
2008-11-07,2.87,3.01,2.75,2.8,15027,0
2008-11-10,2.83,2.86,2.7,2.76,2620,0
2008-11-11,2.7,2.74,2.5,2.68,9500,0
2008-11-12,2.54,2.69,2.27,2.59,4101,0
2008-11-13,2.6,2.67,2.27,2.63,12833,0
2008-11-14,2.77,2.77,2.45,2.68,5760,0
2008-11-17,2.6,2.6,2.25,2.25,5394,0
2008-11-18,2.23,2.3,2.2,2.2,14189,0
2008-11-19,2.17,2.59,2.16,2.56,11545,0
2008-11-20,2.15,2.41,2.15,2.2,21600,0
2008-11-21,2.05,2.34,2.05,2.25,13500,0
2008-11-24,2.4,2.54,1.97,2.49,8600,0
2008-11-25,2.15,2.54,1.9,2.2,22390,0
2008-11-26,2.09,2.09,1.9,2,24591,0
2008-11-28,1.91,2,1.9,2,3913,0
2008-12-01,1.88,2,1.88,2,71355,0
2008-12-02,1.95,2.19,1.81,2,11360,0
2008-12-03,1.9,2.09,1.74,2.09,6996,0
2008-12-04,2,2,1.74,1.8,12300,0
2008-12-05,1.76,2.09,1.67,1.97,23023,0
2008-12-08,2.03,2.03,1.76,1.9,10470,0
2008-12-09,2.07,2.08,1.85,1.9,20100,0
2008-12-10,1.79,1.95,1.75,1.9,10550,0
2008-12-11,1.91,2.03,1.85,1.85,13400,0
2008-12-12,1.89,2.04,1.89,2,6500,0
2008-12-15,1.95,2,1.9,1.9,9555,0
2008-12-16,1.96,2.03,1.9,2.03,6165,0
2008-12-17,1.84,2.01,1.76,1.96,11945,0
2008-12-18,1.99,2,1.73,1.87,13678,0
2008-12-19,1.93,2,1.85,1.85,12300,0
2008-12-22,1.72,1.72,1.53,1.63,28187,0
2008-12-23,1.75,2,1.75,1.79,15780,0
2008-12-24,1.89,1.91,1.71,1.75,6300,0
2008-12-26,1.85,1.95,1.51,1.74,14293,0
2008-12-29,1.8,2.16,1.8,1.9,20840,0
2008-12-30,1.9,2.02,1.64,1.92,32440,0
2008-12-31,1.97,2.4,1.82,2.4,31940,0
2009-01-02,2.3,2.34,1.86,1.96,91791,0
2009-01-05,2,2,1.65,1.65,110053,0
2009-01-06,1.78,1.83,1.65,1.79,53688,0
2009-01-07,1.82,1.82,1.52,1.77,51372,0
2009-01-08,1.7,1.74,1.6,1.63,24101,0
2009-01-09,1.79,1.79,1.6,1.62,27987,0
2009-01-12,1.64,1.7,1.58,1.62,26572,0
2009-01-13,1.67,1.67,1.51,1.66,21187,0
2009-01-14,1.65,1.65,1.58,1.61,5050,0
2009-01-15,1.53,1.61,1.4,1.58,25821,0
2009-01-16,1.54,1.7,1.42,1.68,11675,0
2009-01-20,1.8,1.8,1.49,1.55,10200,0
2009-01-21,1.45,1.6,1.27,1.49,24720,0
2009-01-22,1.52,1.61,1.35,1.48,18422,0
2009-01-23,1.47,1.64,1.37,1.5,16594,0
2009-01-26,1.45,1.5,1.42,1.46,19070,0
2009-01-27,1.4,1.83,1.35,1.79,48780,0
2009-01-28,1.83,1.83,1.71,1.78,5872,0
2009-01-29,1.77,1.77,1.68,1.76,42720,0
2009-01-30,1.75,1.79,1.62,1.79,600,0
2009-02-02,1.78,1.9,1.7,1.75,61819,0
2009-02-03,1.75,1.75,1.66,1.72,7400,0
2009-02-04,1.69,1.81,1.51,1.52,4247,0
2009-02-05,1.61,1.81,1.56,1.64,18157,0
2009-02-06,1.76,1.78,1.51,1.54,17479,0
2009-02-09,1.75,1.8,1.64,1.72,28615,0
2009-02-10,1.66,1.76,1.59,1.76,1100,0
2009-02-11,1.7,1.7,1.6,1.65,1630,0
2009-02-12,1.68,1.69,1.68,1.69,7800,0
2009-02-13,1.59,1.65,1.55,1.65,2319,0
2009-02-17,1.55,1.64,1.46,1.64,800,0
2009-02-18,1.42,1.54,1.41,1.45,27443,0
2009-02-19,1.51,1.55,1.37,1.5,50250,0
2009-02-20,1.42,1.48,1.38,1.46,22685,0
2009-02-23,1.45,1.69,1.4,1.43,11620,0
2009-02-24,1.53,1.59,1.48,1.5,14300,0
2009-02-25,1.42,1.57,1.3,1.4,26333,0
2009-02-26,1.5,1.57,1.4,1.4,4800,0
2009-02-27,1.49,1.49,1.42,1.48,1800,0
2009-03-02,1.41,1.41,1.29,1.29,25500,0
2009-03-03,1.27,1.48,1.26,1.27,31901,0
2009-03-04,1.4,1.43,1.4,1.4,22200,0
2009-03-05,1.32,1.41,1.31,1.31,11279,0
2009-03-06,1.37,1.43,1.33,1.43,16935,0
2009-03-09,1.4,1.47,1.4,1.4,10200,0
2009-03-10,1.49,1.5,1.4,1.48,7090,0
2009-03-11,1.5,1.5,1.39,1.4,5855,0
2009-03-12,1.4,1.4,1.27,1.4,16915,0
2009-03-13,1.4,1.49,1.4,1.4,920,0
2009-03-16,1.39,1.69,1.39,1.43,6967,0
2009-03-17,1.43,1.53,1.29,1.42,20714,0
2009-03-18,1.4,1.52,1.33,1.5,5980,0
2009-03-19,1.6,1.65,1.48,1.63,4700,0
2009-03-20,1.62,1.63,1.6,1.6,11000,0
2009-03-23,1.54,1.66,1.3,1.49,29829,0
2009-03-24,1.4,1.4,1.29,1.29,4240,0
2009-03-25,1.27,1.3,1.15,1.19,10145,0
2009-03-26,1.28,1.37,1.28,1.37,6400,0
2009-03-27,1.2,1.3,1.11,1.12,17950,0
2009-03-30,1.22,1.5,0.79,1,46680,0
2009-03-31,1.13,1.25,1,1.15,49200,0
2009-04-01,1.05,1.12,0.92,1,35000,0
2009-04-02,0.92,1.22,0.92,1.02,150832,0
2009-04-03,1.07,1.15,0.95,1.03,9050,0
2009-04-06,1.04,1.1,1,1.03,77450,0
2009-04-07,1,1.09,0.99,1.05,51661,0
2009-04-08,1.09,1.14,1.03,1.11,14836,0
2009-04-09,1.11,1.25,1.1,1.15,28979,0
2009-04-13,1.13,1.25,1.01,1.12,20008,0
2009-04-14,1.15,1.2,1.1,1.1,11305,0
2009-04-15,1.14,1.18,1.02,1.16,12181,0
2009-04-16,1.16,1.33,1.12,1.33,60320,0
2009-04-17,1.2,1.39,1.2,1.31,26132,0
2009-04-20,1.28,1.45,1.11,1.45,29918,0
2009-04-21,1.18,1.35,1.18,1.28,18983,0
2009-04-22,1.28,1.31,1.24,1.29,7333,0
2009-04-23,1.34,1.38,1.34,1.37,6446,0
2009-04-24,1.37,1.42,1.35,1.35,295731,0
2009-04-27,1.37,1.4,1.3,1.3,7212,0
2009-04-28,1.32,1.42,1.23,1.3,7018,0
2009-04-29,1.34,1.44,1.34,1.39,12515,0
2009-04-30,1.42,1.55,1.4,1.55,15826,0
2009-05-01,1.6,1.63,1.5,1.54,9630,0
2009-05-04,1.57,1.66,1.55,1.57,10143,0
2009-05-05,1.7,1.76,1.65,1.76,22347,0
2009-05-06,1.65,1.75,1.6,1.65,7275,0
2009-05-07,1.6,1.83,1.6,1.78,13696,0
2009-05-08,1.76,1.79,1.76,1.79,9400,0
2009-05-11,1.78,1.88,1.75,1.85,8605,0
2009-05-12,1.85,1.85,1.75,1.75,24191,0
2009-05-13,1.71,1.8,1.66,1.8,7514,0
2009-05-14,1.7,1.8,1.7,1.74,2000,0
2009-05-15,1.75,1.75,1.7,1.7,2500,0
2009-05-18,1.66,1.84,1.65,1.84,1400,0
2009-05-19,1.8,1.83,1.65,1.68,23454,0
2009-05-20,1.75,1.92,1.75,1.92,32794,0
2009-05-21,1.9,1.92,1.89,1.92,25450,0
2009-05-22,1.92,1.93,1.83,1.93,2458,0
2009-05-26,1.92,2,1.9,1.9,4119,0
2009-05-27,1.8,1.99,1.8,1.99,4650,0
2009-05-28,1.65,2.2,1.65,2.11,23265,0
2009-05-29,2.1,2.28,2.05,2.1,13300,0
2009-06-01,2.1,2.25,2,2.1,25908,0
2009-06-02,2.11,2.3,2.01,2.3,11500,0
2009-06-03,2.25,2.28,2.1,2.13,13160,0
2009-06-04,2.1,2.23,2.01,2.23,2068,0
2009-06-05,2.2,2.2,2.03,2.03,49548,0
2009-06-08,2.1,2.1,2,2.09,13000,0
2009-06-09,2,2,2,2,320436,0
2009-06-10,2,2,1.99,1.99,2200,0
2009-06-11,1.92,2.08,1.92,2.08,1026996,0
2009-06-12,2.1,2.1,2.09,2.09,2200,0
2009-06-15,2,2,1.92,1.92,1448,0
2009-06-16,1.99,1.99,1.99,1.99,358900,0
2009-06-17,2.09,2.2,1.91,2.2,18350,0
2009-06-18,2.21,2.24,2.11,2.12,4270,0
2009-06-19,2.1,2.25,2.1,2.22,13800,0
2009-06-22,2.12,2.2,1.95,2.12,15075,0
2009-06-23,2.1,2.1,2,2.05,150265,0
2009-06-24,2,2.19,2,2.15,34000,0
2009-06-25,2.08,2.09,1.92,2,105303,0
2009-06-26,1.95,2.05,1.95,2.05,3800,0
2009-06-29,2.05,2.05,1.95,1.95,203800,0
2009-06-30,2,2,1.9,1.9,3150,0
2009-07-01,1.9,2,1.9,2,259485,0
2009-07-02,2.02,2.1,1.91,1.91,230120,0
2009-07-06,1.9,1.9,1.87,1.89,2700,0
2009-07-07,1.87,1.94,1.85,1.9,315739,0
2009-07-08,1.9,1.98,1.82,1.85,71200,0
2009-07-09,1.83,1.88,1.83,1.88,2300,0
2009-07-10,1.85,1.88,1.85,1.88,103000,0
2009-07-13,1.88,1.89,1.8,1.89,400,0
2009-07-14,1.89,1.9,1.75,1.8,297799,0
2009-07-15,1.8,1.87,1.7,1.75,333267,0
2009-07-16,1.8,1.8,1.66,1.8,88466,0
2009-07-20,1.8,1.86,1.8,1.8,4102,0
2009-07-21,1.8,1.85,1.7,1.85,4765,0
2009-07-22,1.85,1.9,1.71,1.81,126271,0
2009-07-23,1.82,1.84,1.76,1.78,61941,0
2009-07-24,1.75,1.81,1.73,1.75,23900,0
2009-07-27,1.77,1.85,1.74,1.75,219850,0
2009-07-28,1.75,1.82,1.75,1.77,70200,0
2009-07-29,1.78,1.8,1.69,1.79,62800,0
2009-07-30,1.76,1.84,1.75,1.83,3600,0
2009-07-31,1.85,1.99,1.85,1.94,10580,0
2009-08-03,1.93,2,1.93,2,700,0
2009-08-04,1.93,2.22,1.92,2.04,9750,0
2009-08-05,2.12,2.12,1.99,2.1,34700,0
2009-08-06,2.11,2.15,2.1,2.11,12100,0
2009-08-07,2.27,2.29,1.95,2,77200,0
2009-08-10,2.06,2.22,2.06,2.12,9250,0
2009-08-11,2.1,2.2,2.1,2.1,2190,0
2009-08-12,1.95,2.2,1.95,2.12,17350,0
2009-08-13,2.12,2.12,2.02,2.04,600,0
2009-08-14,2.05,2.14,2.05,2.06,2500,0
2009-08-17,2.05,2.06,1.86,1.86,29500,0
2009-08-18,1.95,2,1.91,1.91,183400,0
2009-08-19,1.94,2,1.94,2,2260,0
2009-08-20,1.91,2.22,1.91,2.12,37121,0
2009-08-21,2.15,2.21,1.98,2.12,36156,0
2009-08-24,2.1,2.19,2.1,2.12,2000,0
2009-08-25,2.2,2.2,2,2.12,9470,0
2009-08-26,2.11,2.12,2,2.11,11600,0
2009-08-27,2.06,2.15,1.98,2,14600,0
2009-08-28,2,2.06,1.91,2.06,41140,0
2009-08-31,2,2.04,2,2.04,16021,0
2009-09-01,2,2,2,2,15500,0
2009-09-02,1.99,2.11,1.99,2.03,16960,0
2009-09-03,2.01,2.03,2,2,15336,0
2009-09-04,2.1,2.15,2.1,2.15,900,0
2009-09-08,2.04,2.16,1.97,2.06,6785,0
2009-09-09,2.06,2.11,2.05,2.11,2200,0
2009-09-10,2.16,3.25,2.08,2.77,190030,0
2009-09-11,2.95,2.95,2.47,2.47,56874,0
2009-09-14,2.23,2.91,2.23,2.66,36973,0
2009-09-15,2.74,2.74,2.24,2.53,32137,0
2009-09-16,2.53,2.66,2.35,2.53,103654,0
2009-09-17,2.5,2.6,2.37,2.48,19386,0
2009-09-18,2.39,2.49,2.39,2.42,3145,0
2009-09-21,2.42,2.5,2.4,2.49,13241,0
2009-09-22,2.42,2.46,2.33,2.35,56200,0
2009-09-23,2.31,2.4,2.15,2.26,52670,0
2009-09-24,2.21,2.28,2.15,2.17,32575,0
2009-09-25,2.11,2.31,2.1,2.31,55825,0
2009-09-28,2.33,2.4,2.28,2.33,25163,0
2009-09-29,2,2.79,2,2.79,287081,0
2009-09-30,3,3,2.65,2.67,97525,0
2009-10-01,2.59,2.67,2.56,2.6,64291,0
2009-10-02,2.53,2.7,2.53,2.6,19389,0
2009-10-05,2.66,2.74,2.65,2.7,52400,0
2009-10-06,2.76,2.96,2.74,2.74,35931,0
2009-10-07,2.78,2.94,2.78,2.85,259030,0
2009-10-08,2.96,2.96,2.62,2.62,58200,0
2009-10-09,2.66,2.75,2.62,2.7,93457,0
2009-10-12,2.76,2.76,2.62,2.74,18544,0
2009-10-13,2.75,2.78,2.65,2.75,33383,0
2009-10-14,2.65,2.85,2.65,2.81,22975,0
2009-10-15,2.75,2.87,2.75,2.84,6700,0
2009-10-16,2.78,2.8,2.75,2.75,1922,0
2009-10-19,2.79,2.82,2.77,2.82,24466,0
2009-10-20,2.9,2.9,2.68,2.81,16950,0
2009-10-21,2.84,2.85,2.78,2.82,44000,0
2009-10-22,2.81,3.22,2.79,3.2,128436,0
2009-10-23,3.16,3.22,2.85,2.85,95069,0
2009-10-26,2.95,3.05,2.85,2.88,31934,0
2009-10-27,2.82,2.9,2.73,2.85,22589,0
2009-10-28,2.84,2.89,2.75,2.79,24770,0
2009-10-29,2.9,2.92,2.63,2.83,59880,0
2009-10-30,2.99,3.34,2.93,3.18,103352,0
2009-11-02,3.19,3.32,3.1,3.15,21107,0
2009-11-03,3.15,3.15,3.04,3.15,63439,0
2009-11-04,3.65,3.65,3.12,3.19,38863,0
2009-11-05,3.2,3.48,3.2,3.4,24005,0
2009-11-06,3.4,3.4,3.24,3.39,18846,0
2009-11-09,3.39,3.53,3.38,3.46,97586,0
2009-11-10,3.58,3.71,3.47,3.51,56437,0
2009-11-11,3.46,3.46,3.2,3.43,26042,0
2009-11-12,3.46,3.52,3.37,3.4,26900,0
2009-11-13,3.42,3.45,3.32,3.37,17793,0
2009-11-16,3.39,3.64,3.39,3.48,46041,0
2009-11-17,3.48,3.48,3.43,3.44,4300,0
2009-11-18,3.44,3.5,3.44,3.48,10800,0
2009-11-19,3.44,3.5,2.83,2.95,224534,0
2009-11-20,2.95,3.25,2.95,2.97,178612,0
2009-11-23,2.96,3.19,2.96,3.01,60189,0
2009-11-24,3.04,3.35,2.97,2.97,114123,0
2009-11-25,3,3.3,3,3.3,144522,0
2009-11-27,3.31,3.34,3.18,3.32,18100,0
2009-11-30,3.3,3.37,3.22,3.29,54351,0
2009-12-01,3.28,3.39,3.28,3.39,26830,0
2009-12-02,3.34,3.34,3.27,3.3,22785,0
2009-12-03,3.29,3.29,3.23,3.23,2819,0
2009-12-04,3.1,3.32,3.1,3.32,20300,0
2009-12-07,3.32,3.32,3.22,3.28,35585,0
2009-12-08,3.26,3.3,3.2,3.25,72820,0
2009-12-09,3.23,3.31,3.21,3.26,40300,0
2009-12-10,3.24,3.25,3.19,3.25,14530,0
2009-12-11,3.24,3.24,3.14,3.19,59910,0
2009-12-14,3.23,3.23,3.07,3.11,41886,0
2009-12-15,2.77,3.17,2.77,3.03,67202,0
2009-12-16,3.03,3.16,3.02,3.15,10632,0
2009-12-17,2.61,3.28,2.61,3.28,45062,0
2009-12-18,3.25,3.25,3.16,3.18,27250,0
2009-12-21,3.14,3.21,3.1,3.2,16192,0
2009-12-22,3.25,3.3,3.2,3.25,60040,0
2009-12-23,3.26,3.35,3.07,3.25,86178,0
2009-12-24,3.26,3.26,3.13,3.26,47115,0
2009-12-28,3.24,3.3,3.11,3.13,9750,0
2009-12-29,3.14,3.16,3.09,3.12,9200,0
2009-12-30,3.08,3.21,3.08,3.21,69905,0
2009-12-31,3.3,3.3,3.17,3.23,38700,0
2010-01-04,3.25,3.31,3.24,3.26,17509,0
2010-01-05,3.28,3.29,3.28,3.29,1300,0
2010-01-06,3.24,3.33,3.24,3.32,14985,0
2010-01-07,3.33,3.41,3.33,3.36,13925,0
2010-01-11,3.35,3.4,3.31,3.34,81243,0
2010-01-12,3.35,3.41,3.32,3.41,16353,0
2010-01-13,3.41,3.46,3.37,3.45,62000,0
2010-01-14,3.46,3.46,3.33,3.45,31425,0
2010-01-15,3.45,3.47,3.36,3.36,24153,0
2010-01-19,3.45,3.45,3.33,3.41,32195,0
2010-01-20,3.45,3.52,3.41,3.5,77274,0
2010-01-21,3.45,3.86,3.25,3.58,38700,0
2010-01-22,3.7,3.71,3.65,3.65,28150,0
2010-01-25,3.6,3.6,3.52,3.56,8224,0
2010-01-26,3.6,3.68,3.54,3.63,19321,0
2010-01-27,3.68,3.74,3.62,3.65,55050,0
2010-01-28,3.75,3.78,3.69,3.73,8568,0
2010-01-29,3.75,3.86,3.69,3.8,117400,0
2010-02-01,3.78,3.81,3.68,3.75,57762,0
2010-02-02,3.76,3.96,3.76,3.84,46562,0
2010-02-03,3.87,3.87,3.6,3.78,18711,0
2010-02-04,3.7,3.85,3.55,3.56,172050,0
2010-02-05,3.52,3.72,3.5,3.57,60992,0
2010-02-08,3.53,3.71,3.46,3.5,87715,0
2010-02-09,3.5,3.59,3.37,3.51,249081,0
2010-02-10,3.51,3.53,3.33,3.4,51900,0
2010-02-11,3.41,3.96,3.3,3.71,59545,0
2010-02-12,3.65,3.73,3.61,3.63,22454,0
2010-02-16,3.72,3.73,3.53,3.64,51910,0
2010-02-17,3.6,3.75,3.59,3.67,13585,0
2010-02-18,3.68,3.84,3.62,3.8,26549,0
2010-02-19,3.83,4.16,3.75,4.1,34396,0
2010-02-22,4.14,4.15,3.9,3.97,15735,0
2010-02-23,4.45,4.62,4.27,4.4,193808,0
2010-02-24,4.46,4.5,4.42,4.45,55300,0
2010-02-25,4.42,4.5,4.35,4.42,31777,0
2010-02-26,4.46,4.77,4.39,4.65,101082,0
2010-03-01,4.74,4.83,4.66,4.76,44520,0
2010-03-02,4.78,4.78,4.7,4.73,75347,0
2010-03-03,4.7,4.7,4.53,4.7,55320,0
2010-03-04,4.7,4.75,4.68,4.75,102773,0
2010-03-05,4.72,4.95,4.72,4.94,68159,0
2010-03-08,5,5.45,5,5.25,293838,0
2010-03-09,5.32,5.75,5.25,5.43,294944,0
2010-03-10,5.58,5.75,5.51,5.67,188541,0
2010-03-11,5.77,5.95,5.75,5.76,121762,0
2010-03-12,5.75,5.8,5.39,5.48,86886,0
2010-03-15,5.51,5.77,5.13,5.25,120742,0
2010-03-16,5.3,5.7,5.26,5.5,184565,0
2010-03-17,5.58,5.74,5.53,5.65,141920,0
2010-03-18,5.68,5.8,5.5,5.53,89404,0
2010-03-19,5.55,5.64,5.22,5.22,68445,0
2010-03-22,5.1,5.41,4.85,5.36,151272,0
2010-03-23,5.46,5.78,5.31,5.37,102494,0
2010-03-24,5.25,5.43,5.1,5.25,159755,0
2010-03-25,5.29,5.33,5.03,5.25,95027,0
2010-03-26,5.25,5.25,4.7,4.76,204155,0
2010-03-29,4.68,4.68,4.23,4.53,236146,0
2010-03-30,4.53,4.56,4.37,4.51,69942,0
2010-03-31,4.51,4.63,4.43,4.5,103313,0
2010-04-01,4.58,4.67,4.38,4.6,59803,0
2010-04-05,4.55,4.78,4.38,4.69,115949,0
2010-04-06,4.84,4.97,4.75,4.88,107928,0
2010-04-07,4.9,4.9,4.76,4.79,16669,0
2010-04-08,4.83,4.83,4.7,4.7,22350,0
2010-04-09,4.76,4.9,4.49,4.53,43911,0
2010-04-12,4.68,4.87,4.5,4.51,20743,0
2010-04-13,4.47,4.56,4.36,4.55,107903,0
2010-04-14,4.52,4.71,4.52,4.6,408270,0
2010-04-15,4.65,4.75,4.6,4.7,81200,0
2010-04-16,4.64,4.64,4.6,4.61,25382,0
2010-04-19,4.51,4.66,4.5,4.64,28063,0
2010-04-20,4.6,4.68,4.51,4.66,22180,0
2010-04-21,4.62,4.69,4.61,4.67,18220,0
2010-04-22,4.67,4.75,4.61,4.75,39024,0
2010-04-23,4.82,4.94,4.78,4.84,24821,0
2010-04-26,4.9,5.05,4.89,4.98,19112,0
2010-04-27,5,5.05,4.95,4.99,44870,0
2010-04-28,4.99,5.06,4.9,4.94,164815,0
2010-04-29,4.92,4.92,4.59,4.89,102651,0
2010-04-30,4.92,4.92,4.69,4.69,6469,0
2010-05-03,4.78,5,4.7,4.97,41527,0
2010-05-04,4.86,4.86,4.6,4.64,61083,0
2010-05-05,4.59,4.59,4.35,4.5,61276,0
2010-05-06,4.41,4.42,3.98,4.05,219658,0
2010-05-07,4.05,4.23,3.76,3.76,194596,0
2010-05-10,3.91,4.59,3.91,4.55,99375,0
2010-05-11,4.55,4.55,4.29,4.29,45742,0
2010-05-12,4.27,4.46,4.19,4.4,148950,0
2010-05-13,4.45,4.53,4.38,4.38,31800,0
2010-05-14,4.29,4.29,3.95,4,56793,0
2010-05-17,3.94,4.29,3.81,4.21,237375,0
2010-05-18,4.26,4.26,3.95,3.97,64562,0
2010-05-19,3.94,3.97,3.84,3.92,16278,0
2010-05-20,3.77,3.77,3.55,3.62,149507,0
2010-05-21,3.51,3.75,3.51,3.69,221255,0
2010-05-24,3.65,3.69,3.43,3.44,97812,0
2010-05-25,3.36,3.5,3.27,3.47,61200,0
2010-05-26,3.56,3.7,3.37,3.5,126450,0
2010-05-27,3.5,3.68,3.5,3.55,193951,0
2010-05-28,3.14,4.1,3,3.7,53661,0
2010-06-01,3.65,3.69,3.32,3.67,47527,0
2010-06-02,3.67,3.7,3.6,3.68,40050,0
2010-06-03,3.7,3.7,3.61,3.67,34637,0
2010-06-04,3.97,3.97,3.6,3.73,51370,0
2010-06-07,3.7,3.77,3.55,3.6,112216,0
2010-06-08,3.68,3.74,3.53,3.54,18500,0
2010-06-09,3.5,3.65,3.3,3.35,19539,0
2010-06-10,3.33,3.52,3.33,3.48,70536,0
2010-06-11,3.41,3.48,3.36,3.45,18303,0
2010-06-14,3.41,3.51,3.4,3.46,21900,0
2010-06-15,3.38,3.38,3.14,3.26,196672,0
2010-06-16,3.25,3.25,3.13,3.19,116415,0
2010-06-17,3.19,3.26,3.18,3.19,46832,0
2010-06-18,3.2,3.26,3.18,3.2,54187,0
2010-06-21,3.16,3.18,3.09,3.11,33984,0
2010-06-22,3.06,3.1,3.01,3.02,53969,0
2010-06-23,2.95,3.06,2.94,3.05,64616,0
2010-06-24,3,3.01,2.89,2.99,190963,0
2010-06-25,2.96,3.04,2.94,3.01,53250,0
2010-06-28,2.99,3.21,2.96,3.06,48339,0
2010-06-29,3.01,3.02,2.89,2.95,106530,0
2010-06-30,2.9,2.99,2.9,2.95,17225,0
2010-07-01,2.96,2.96,2.64,2.78,35740,0
2010-07-02,2.74,2.79,2.64,2.79,36473,0
2010-07-06,2.8,2.94,2.78,2.83,31492,0
2010-07-07,2.8,3.01,2.77,3.01,95054,0
2010-07-08,3,3.09,2.99,3.03,18630,0
2010-07-09,2.95,3.5,2.91,3.5,293100,0
2010-07-12,3.49,3.49,3.41,3.44,56598,0
2010-07-13,3.53,3.56,3.44,3.52,51593,0
2010-07-14,3.51,3.59,3.45,3.45,28873,0
2010-07-15,3.52,3.58,3.44,3.46,58904,0
2010-07-16,3.51,3.52,3.4,3.4,147773,0
2010-07-19,3.44,3.55,3.36,3.39,40690,0
2010-07-20,3.4,3.49,3.37,3.49,17959,0
2010-07-21,3.54,3.59,3.5,3.56,14299,0
2010-07-22,3.61,3.63,3.55,3.6,12625,0
2010-07-23,3.63,3.64,3.6,3.64,3267,0
2010-07-26,3.62,3.62,3.42,3.49,57614,0
2010-07-27,3.5,3.51,3.43,3.43,12615,0
2010-07-28,3.44,3.52,3.41,3.41,9283,0
2010-07-29,3.45,3.5,3.41,3.41,12979,0
2010-07-30,3.44,3.49,3.41,3.49,14791,0
2010-08-02,3.49,3.55,3.49,3.51,5570,0
2010-08-03,3.49,3.57,3.49,3.5,3725,0
2010-08-04,3.62,3.63,3.51,3.55,9946,0
2010-08-05,3.56,3.56,3.47,3.48,12000,0
2010-08-06,3.47,3.51,3.43,3.5,43700,0
2010-08-09,3.54,3.54,3.5,3.5,15200,0
2010-08-10,3.5,3.59,3.43,3.57,52575,0
2010-08-11,3.43,3.48,3.41,3.41,33808,0
2010-08-12,3.4,3.51,3.39,3.39,43166,0
2010-08-13,3.38,3.41,3.37,3.41,17620,0
2010-08-16,3.45,3.46,3.35,3.35,31664,0
2010-08-17,3.36,3.41,3.35,3.35,22222,0
2010-08-18,3.37,3.41,3.35,3.36,15437,0
2010-08-19,3.37,3.37,3.3,3.3,26602,0
2010-08-20,3.3,3.32,3.2,3.22,36396,0
2010-08-23,3.22,3.5,3.13,3.32,293255,0
2010-08-24,3.35,3.37,3.3,3.3,62357,0
2010-08-25,3.35,3.49,3.3,3.4,43325,0
2010-08-26,3.42,3.47,3.41,3.43,38642,0
2010-08-27,3.47,3.51,3.4,3.43,18376,0
2010-08-30,3.45,3.5,3.4,3.42,19627,0
2010-08-31,3.4,3.52,3.35,3.38,13080,0
2010-09-01,3.46,3.46,3.35,3.39,13628,0
2010-09-02,3.42,3.46,3.39,3.41,23433,0
2010-09-03,3.4,3.43,3.38,3.43,29478,0
2010-09-07,3.4,3.55,3.4,3.51,30940,0
2010-09-08,3.47,3.49,3.41,3.41,12725,0
2010-09-09,3.38,3.47,3.38,3.47,28005,0
2010-09-10,3.48,3.59,3.46,3.53,25085,0
2010-09-13,3.58,3.58,3.45,3.52,27761,0
2010-09-14,3.49,3.52,3.47,3.51,10916,0
2010-09-15,3.52,3.53,3.48,3.51,18353,0
2010-09-16,3.51,3.54,3.47,3.51,31200,0
2010-09-17,3.5,3.5,3.45,3.49,22138,0
2010-09-20,3.49,3.54,3.49,3.51,5300,0
2010-09-21,3.55,3.55,3.47,3.5,26362,0
2010-09-22,3.5,3.53,3.48,3.53,11127,0
2010-09-23,3.5,3.58,3.49,3.54,9550,0
2010-09-24,3.57,3.72,3.51,3.68,35040,0
2010-09-27,3.63,3.68,3.58,3.67,24432,0
2010-09-28,3.65,3.65,3.51,3.52,9320,0
2010-09-29,3.52,3.62,3.52,3.62,9690,0
2010-09-30,3.68,3.76,3.66,3.71,9921,0
2010-10-01,3.8,3.97,3.73,3.79,15315,0
2010-10-04,3.8,3.85,3.7,3.72,7160,0
2010-10-05,3.78,3.85,3.7,3.76,16715,0
2010-10-06,3.72,3.72,3.65,3.68,10880,0
2010-10-07,3.63,3.69,3.61,3.64,8301,0
2010-10-08,3.62,3.7,3.62,3.69,7700,0
2010-10-11,3.64,3.8,3.61,3.8,23597,0
2010-10-12,3.76,3.76,3.66,3.66,2700,0
2010-10-13,3.68,3.71,3.63,3.66,31704,0
2010-10-14,3.65,3.65,3.59,3.59,35699,0
2010-10-15,3.59,3.59,3.5,3.55,19502,0
2010-10-18,3.55,3.58,3.55,3.55,10427,0
2010-10-19,3.56,3.56,3.5,3.5,20100,0
2010-10-20,3.5,3.53,3.45,3.45,32200,0
2010-10-21,3.56,3.61,3.45,3.45,18503,0
2010-10-22,3.46,3.49,3.4,3.43,186078,0
2010-10-25,3.44,3.46,3.4,3.4,36964,0
2010-10-26,3.39,3.39,3.32,3.32,32780,0
2010-10-27,3.31,3.33,3.22,3.3,45995,0
2010-10-28,3.32,3.4,3.24,3.25,8440,0
2010-10-29,3.26,3.4,3.21,3.34,17820,0
2010-11-01,3.35,3.49,3.35,3.39,42246,0
2010-11-02,3.38,3.4,3.29,3.33,12258,0
2010-11-03,3.32,3.33,3.26,3.28,36000,0
2010-11-04,3.3,3.44,3.25,3.39,21276,0
2010-11-05,3.45,3.5,3.42,3.47,35339,0
2010-11-08,3.5,3.54,3.45,3.54,42380,0
2010-11-09,3.54,3.54,3.37,3.39,10726,0
2010-11-10,3.41,3.41,3.22,3.32,7400,0
2010-11-11,3.26,3.36,3.26,3.31,54841,0
2010-11-12,3.3,3.3,3.22,3.23,16722,0
2010-11-15,3.21,3.26,3.12,3.18,22748,0
2010-11-16,3.16,3.29,3.16,3.24,15858,0
2010-11-17,3.26,3.26,3.12,3.21,7700,0
2010-11-18,3.23,3.4,3.21,3.29,111200,0
2010-11-19,3.25,3.39,3.25,3.25,8867,0
2010-11-22,3.25,3.33,3.12,3.2,26570,0
2010-11-23,3.2,3.23,3.12,3.15,28785,0
2010-11-24,3.13,3.3,3.1,3.18,18764,0
2010-11-26,3.14,3.24,3.14,3.18,5790,0
2010-11-29,3.13,3.17,3.11,3.15,67947,0
2010-11-30,3.08,3.1,3.04,3.04,21564,0
2010-12-01,3.09,3.1,3.03,3.07,10896,0
2010-12-02,3.03,3.09,3.03,3.07,18385,0
2010-12-03,3.07,3.15,3.04,3.15,113217,0
2010-12-06,3.11,3.11,3.05,3.07,9687,0
2010-12-07,3.12,3.2,3.05,3.08,14260,0
2010-12-08,3.11,3.25,3.11,3.22,176850,0
2010-12-09,3.21,3.27,3.13,3.2,10744,0
2010-12-10,3.23,3.25,3.19,3.19,3300,0
2010-12-13,3.2,3.23,3.12,3.22,21138,0
2010-12-14,3.12,3.24,3.12,3.15,26954,0
2010-12-15,3.15,3.19,3.13,3.15,11720,0
2010-12-16,3.1,3.22,3.1,3.15,8990,0
2010-12-17,3.11,3.31,3.08,3.3,19324,0
2010-12-20,3.28,3.3,3.06,3.25,33215,0
2010-12-21,3.21,3.3,3.12,3.2,33119,0
2010-12-22,3.21,3.26,3.2,3.21,18326,0
2010-12-23,3.22,3.28,3.2,3.27,33975,0
2010-12-27,3.27,3.34,3.27,3.31,13400,0
2010-12-28,3.3,3.31,3.26,3.3,9553,0
2010-12-29,3.3,3.3,3.24,3.27,9973,0
2010-12-30,3.21,3.3,3.18,3.3,13417,0
2010-12-31,3.28,3.3,3.25,3.27,5100,0
2011-01-03,3.3,3.34,3.28,3.3,3594,0
2011-01-04,3.3,3.35,3.3,3.34,5682,0
2011-01-05,3.31,3.31,3.29,3.3,508785,0
2011-01-06,3.32,3.54,3.29,3.4,337586,0
2011-01-07,3.4,3.45,3.37,3.41,13025,0
2011-01-10,3.41,3.41,3.37,3.37,6300,0
2011-01-11,3.33,3.36,3.3,3.35,9737,0
2011-01-12,3.33,3.34,3.29,3.3,7300,0
2011-01-13,3.3,3.32,3.26,3.29,20595,0
2011-01-14,3.25,3.33,3.18,3.18,98324,0
2011-01-18,3.2,3.25,3.07,3.2,77152,0
2011-01-19,3.21,3.32,3.09,3.17,260777,0
2011-01-20,3.2,3.21,3.1,3.12,162405,0
2011-01-21,3.14,3.19,3.11,3.16,30263,0
2011-01-24,3.17,3.2,3.14,3.2,21047,0
2011-01-25,3.2,3.25,3.17,3.25,25250,0
2011-01-26,3.5,3.96,3.46,3.67,257850,0
2011-01-27,3.74,3.85,3.7,3.79,86210,0
2011-01-28,3.79,3.79,3.64,3.79,39911,0
2011-01-31,3.78,3.78,3.73,3.75,57529,0
2011-02-01,3.77,3.79,3.72,3.76,63725,0
2011-02-02,3.76,3.79,3.65,3.75,38398,0
2011-02-03,3.75,3.87,3.72,3.87,130796,0
2011-02-04,3.9,3.98,3.83,3.84,28693,0
2011-02-07,3.86,3.87,3.74,3.87,18085,0
2011-02-08,3.89,3.96,3.75,3.91,17866,0
2011-02-09,3.91,3.91,3.83,3.86,3882,0
2011-02-10,3.86,3.99,3.86,3.99,41993,0
2011-02-11,3.99,4.05,3.96,4.02,43810,0
2011-02-14,3.97,4.14,3.97,4.14,23341,0
2011-02-15,4.1,4.3,4.06,4.28,37445,0
2011-02-16,4.4,4.48,4.18,4.18,47206,0
2011-02-18,4.52,4.64,4.41,4.53,70154,0
2011-02-22,3.93,4.52,3.93,4.4,82874,0
2011-02-23,4.36,4.38,4.09,4.21,16052,0
2011-02-24,4.23,4.44,4.22,4.44,13952,0
2011-02-25,4.6,4.75,4.57,4.72,54343,0
2011-02-28,4.68,4.75,4.57,4.62,26931,0
2011-03-01,4.6,4.64,4.56,4.6,31380,0
2011-03-02,4.58,4.58,4.5,4.52,4800,0
2011-03-03,4.55,4.55,4.47,4.51,26539,0
2011-03-04,4.51,4.51,4.43,4.45,4271,0
2011-03-07,4.46,4.46,4.38,4.44,50484,0
2011-03-08,4.44,4.44,4.3,4.37,5315,0
2011-03-09,4.54,4.54,4.3,4.41,14869,0
2011-03-10,4.39,4.51,4,4.48,81794,0
2011-03-11,4.36,4.37,4.16,4.19,6652,0
2011-03-14,4.21,4.21,3.94,4.07,46793,0
2011-03-15,4.02,4.18,4,4.15,5674,0
2011-03-16,4.14,4.14,3.96,4,11820,0
2011-03-17,4.1,4.17,4.08,4.13,33752,0
2011-03-18,4.13,4.2,3.98,4.03,22800,0
2011-03-21,4.03,4.05,4,4.05,23000,0
2011-03-22,4.02,4.14,4.02,4.1,6345,0
2011-03-23,4.1,4.45,3.92,4.45,74521,0
2011-03-24,4.38,4.4,4.33,4.39,6721,0
2011-03-25,4.39,4.44,4.24,4.41,20796,0
2011-03-28,4.38,4.43,4.25,4.25,58825,0
2011-03-29,4.26,4.65,4.23,4.65,23846,0
2011-03-30,4.55,4.65,4.49,4.57,58212,0
2011-03-31,4.56,4.63,4.4,4.62,16957,0
2011-04-01,4.6,4.6,4.43,4.44,6356,0
2011-04-04,4.45,4.48,4.45,4.48,900,0
2011-04-05,4.5,4.83,4.5,4.7,54518,0
2011-04-06,4.74,4.75,4.7,4.75,14892,0
2011-04-07,4.7,4.7,4.64,4.65,9066,0
2011-04-08,4.68,4.68,4.52,4.55,34937,0
2011-04-11,4.5,4.54,4.5,4.53,8663,0
2011-04-12,4.55,4.55,4.31,4.31,49616,0
2011-04-13,4.39,4.41,4.31,4.37,6188,0
2011-04-14,4.39,4.41,4.39,4.39,1867,0
2011-04-15,4.39,4.39,4.25,4.33,13568,0
2011-04-18,4.15,4.3,4.11,4.29,7538,0
2011-04-19,4.3,4.36,4.15,4.2,24068,0
2011-04-20,4.18,4.38,4.18,4.37,14886,0
2011-04-21,4.37,4.43,4.36,4.43,16234,0
2011-04-25,4.43,4.55,4.43,4.51,8762,0
2011-04-26,4.55,4.55,4.5,4.5,28316,0
2011-04-27,4.51,4.51,4.32,4.4,87232,0
2011-04-28,4.39,4.4,4.3,4.39,37467,0
2011-04-29,4.26,4.41,4.25,4.41,32517,0
2011-05-02,4.42,4.56,4.35,4.56,24503,0
2011-05-03,4.49,4.5,4.36,4.36,12095,0
2011-05-04,4.35,4.38,4.35,4.36,15527,0
2011-05-05,4.31,4.36,4.18,4.32,22902,0
2011-05-06,4.33,4.37,4.31,4.35,1450,0
2011-05-09,4.31,4.39,4.31,4.37,1740,0
2011-05-10,4.37,4.5,4.37,4.49,8792,0
2011-05-11,4.5,4.5,4.3,4.3,13373,0
2011-05-12,4.38,4.38,4.2,4.29,5810,0
2011-05-13,4.27,4.27,4.23,4.26,28734,0
2011-05-16,4.21,4.26,4.21,4.21,15384,0
2011-05-17,4.17,4.24,4.12,4.16,12940,0
2011-05-18,4.17,4.22,4.17,4.22,19900,0
2011-05-19,4.19,4.27,4.14,4.25,4322,0
2011-05-20,4.26,4.27,4.2,4.25,3117,0
2011-05-23,4.17,4.2,4.02,4.12,17511,0
2011-05-24,4.13,4.16,4.1,4.12,2400,0
2011-05-25,4.05,4.05,3.65,3.95,207903,0
2011-05-26,3.73,3.78,3.68,3.76,39835,0
2011-05-27,3.66,3.75,3.49,3.72,34468,0
2011-05-31,3.7,3.7,3.5,3.64,40177,0
2011-06-01,3.63,3.65,3.57,3.65,18144,0
2011-06-02,3.64,3.64,3.59,3.61,6600,0
2011-06-03,3.55,3.59,3.54,3.57,13814,0
2011-06-06,3.55,3.72,3.5,3.63,50127,0
2011-06-07,3.6,3.9,3.58,3.71,18347,0
2011-06-08,3.73,3.73,3.58,3.59,9640,0
2011-06-09,3.58,3.7,3.55,3.55,8642,0
2011-06-10,3.57,3.58,3.55,3.56,3211,0
2011-06-13,3.55,3.55,3.5,3.52,10142,0
2011-06-14,3.52,3.54,3.5,3.54,7228,0
2011-06-15,3.5,3.5,3.5,3.5,4700,0
2011-06-16,3.5,3.5,3.46,3.5,10040,0
2011-06-17,3.5,3.51,3.49,3.49,3700,0
2011-06-20,3.45,3.48,3.45,3.47,5192,0
2011-06-21,3.48,3.48,3.46,3.48,5987,0
2011-06-22,3.47,3.47,3.4,3.47,4731,0
2011-06-23,3.46,3.46,3.39,3.45,5330,0
2011-06-24,3.45,3.45,3.42,3.42,6000,0
2011-06-27,3.35,3.42,3.35,3.42,19520,0
2011-06-28,3.4,3.52,3.4,3.5,23498,0
2011-06-29,3.5,3.52,3.48,3.51,10378,0
2011-06-30,3.51,3.52,3.5,3.52,3141,0
2011-07-01,3.5,3.51,3.39,3.5,18359,0
2011-07-05,3.5,3.52,3.49,3.52,3722,0
2011-07-06,3.5,3.55,3.5,3.55,4030,0
2011-07-07,3.55,3.57,3.48,3.57,17300,0
2011-07-08,3.56,3.57,3.53,3.55,11168,0
2011-07-11,3.57,3.58,3.48,3.56,9387,0
2011-07-12,3.55,3.55,3.48,3.54,19752,0
2011-07-13,3.52,3.55,3.52,3.55,43863,0
2011-07-14,3.52,3.58,3.52,3.53,13252,0
2011-07-15,3.54,3.55,3.47,3.48,6154,0
2011-07-18,3.47,3.47,3.4,3.42,4319,0
2011-07-19,3.42,3.46,3.32,3.45,12302,0
2011-07-20,3.51,3.51,3.3,3.44,13135,0
2011-07-21,3.44,3.44,3.35,3.42,25437,0
2011-07-22,3.38,3.42,3.35,3.42,15343,0
2011-07-25,3.37,3.42,3.36,3.42,7617,0
2011-07-26,3.38,3.39,3.35,3.35,3637,0
2011-07-27,3.35,3.35,3.24,3.35,7493,0
2011-07-28,3.34,3.36,3.27,3.35,5450,0
2011-07-29,3.35,3.4,3.35,3.38,2473,0
2011-08-01,3.38,3.4,3.3,3.4,2571,0
2011-08-02,3.4,3.4,3.23,3.3,8025,0
2011-08-03,3.3,3.31,3.28,3.28,6543,0
2011-08-04,3.3,3.3,3.18,3.24,23152,0
2011-08-05,3.23,3.25,3.22,3.25,58339,0
2011-08-08,3.24,3.25,3.1,3.11,50464,0
2011-08-09,3.05,3.2,3.03,3.08,49600,0
2011-08-10,3.04,3.16,3.03,3.05,20401,0
2011-08-11,3.05,3.17,3.05,3.1,63200,0
2011-08-12,3.07,3.11,3.03,3.11,37500,0
2011-08-15,3.1,3.17,3.08,3.17,7895,0
2011-08-16,3.11,3.13,3.05,3.05,875,0
2011-08-17,3.11,3.11,3.1,3.1,200,0
2011-08-18,3.08,3.08,2.95,2.95,32182,0
2011-08-19,2.95,2.99,2.87,2.95,10252,0
2011-08-22,2.87,2.99,2.81,2.91,12086,0
2011-08-23,3.01,3.09,2.81,2.87,13196,0
2011-08-24,2.94,3,2.89,2.89,22962,0
2011-08-25,2.9,2.9,2.79,2.85,7278,0
2011-08-26,2.83,2.83,2.78,2.82,15700,0
2011-08-29,2.8,2.8,2.73,2.75,16277,0
2011-08-30,2.77,2.77,2.7,2.77,8971,0
2011-08-31,2.8,2.8,2.73,2.8,12779,0
2011-09-01,2.8,2.8,2.7,2.73,3181,0
2011-09-02,2.75,2.79,2.69,2.74,4100,0
2011-09-06,2.69,2.73,2.6,2.69,5965,0
2011-09-07,2.67,2.83,2.65,2.78,5628,0
2011-09-08,2.79,2.79,2.72,2.77,1898,0
2011-09-09,2.76,2.76,2.66,2.68,5005,0
2011-09-12,2.67,2.71,2.65,2.69,2077,0
2011-09-13,2.68,2.85,2.64,2.77,42969,0
2011-09-14,2.79,2.85,2.77,2.8,13145,0
2011-09-15,2.75,2.81,2.75,2.79,3036,0
2011-09-16,2.78,2.85,2.62,2.65,28935,0
2011-09-19,2.7,2.85,2.6,2.85,5376,0
2011-09-20,2.85,2.89,2.85,2.87,4934,0
2011-09-21,2.86,2.86,2.7,2.85,5000,0
2011-09-22,2.85,2.85,2.48,2.58,40746,0
2011-09-26,2.47,2.8,2.47,2.6,4082,0
2011-09-27,2.62,2.65,2.62,2.62,4790,0
2011-09-28,2.6,2.69,2.48,2.69,6325,0
2011-09-29,2.75,2.75,2.73,2.75,1000,0
2011-09-30,2.84,2.85,2.82,2.85,7279,0
2011-10-03,2.74,3.12,2.66,3.1,17304,0
2011-10-04,3.12,3.23,3.1,3.13,16184,0
2011-10-05,3.13,3.17,3.13,3.13,9200,0
2011-10-06,3.06,3.13,2.86,2.92,8226,0
2011-10-07,2.92,2.96,2.92,2.95,690,0
2011-10-10,2.95,3,2.91,3,1020,0
2011-10-11,3.02,3.1,2.97,3.08,5959,0
2011-10-12,3.05,3.05,3.05,3.05,200,0
2011-10-13,3.03,3.1,3,3.04,3520,0
2011-10-14,3.02,3.04,3,3.02,6200,0
2011-10-17,3.02,3.03,2.66,2.96,13207,0
2011-10-18,2.98,3,2.98,3,3150,0
2011-10-19,3.02,3.12,2.92,2.92,12250,0
2011-10-20,2.99,3.05,2.99,3,3309,0
2011-10-21,2.97,2.97,2.77,2.77,6095,0
2011-10-24,2.85,3.04,2.81,2.94,11273,0
2011-10-25,2.95,3.01,2.89,2.97,6240,0
2011-10-26,2.94,3.01,2.87,2.97,11610,0
2011-10-27,3,3.03,2.9,3.01,12827,0
2011-10-28,3.01,3.01,2.38,2.78,13080,0
2011-10-31,2.7,2.7,2.22,2.45,28853,0
2011-11-01,2.44,2.46,2.44,2.44,6493,0
2011-11-02,2.45,2.68,2.45,2.65,6500,0
2011-11-03,2.63,2.66,2.63,2.66,2417,0
2011-11-04,2.71,2.78,2.63,2.63,8746,0
2011-11-07,2.65,2.65,2.5,2.6,4237,0
2011-11-08,2.58,2.6,2.58,2.59,80903,0
2011-11-09,2.58,2.71,2.29,2.29,6850,0
2011-11-10,2.4,2.58,2.39,2.5,5335,0
2011-11-11,2.59,2.61,2.51,2.53,6037,0
2011-11-14,2.54,2.7,2.54,2.67,4553,0
2011-11-15,2.67,2.99,2.66,2.82,14354,0
2011-11-16,2.75,2.88,2.75,2.88,8307,0
2011-11-17,2.87,2.96,2.87,2.9,4675,0
2011-11-18,2.83,2.83,2.64,2.71,15554,0
2011-11-21,2.66,2.69,2.65,2.69,9000,0
2011-11-22,2.67,2.67,2.66,2.66,1310,0
2011-11-23,2.58,2.64,2.52,2.52,1284,0
2011-11-25,2.5,2.5,2.39,2.39,7900,0
2011-11-28,2.33,2.34,2.16,2.22,24792,0
2011-11-29,2.23,2.32,2.21,2.32,5372,0
2011-11-30,2.32,2.4,2.32,2.36,7200,0
2011-12-01,2.37,2.45,2.37,2.45,4564,0
2011-12-02,2.36,2.47,2.36,2.44,7276,0
2011-12-05,2.42,2.46,2.42,2.45,4636,0
2011-12-07,2.4,2.4,2.31,2.31,1357,0
2011-12-08,2.3,2.3,2.24,2.25,6212,0
2011-12-09,2.29,2.44,2.2,2.2,10174,0
2011-12-12,2.14,2.29,2,2.17,14650,0
2011-12-13,2.2,2.25,2.05,2.12,14807,0
2011-12-14,2.09,2.18,2.02,2.14,13970,0
2011-12-15,2.09,2.16,2.05,2.16,7233,0
2011-12-16,2.12,2.19,2.05,2.17,2452,0
2011-12-19,2.29,2.29,2.06,2.1,14145,0
2011-12-20,2.2,2.2,2.09,2.16,18197,0
2011-12-21,2.25,2.25,2.17,2.21,11297,0
2011-12-22,2.25,2.25,2.22,2.25,2300,0
2011-12-23,2.27,2.27,2.25,2.25,3597,0
2011-12-27,2.29,2.29,2.22,2.24,7861,0
2011-12-28,2.28,2.28,2.21,2.21,27568,0
2011-12-29,2.22,2.29,2.22,2.29,7678,0
2011-12-30,2.31,2.31,2.25,2.25,18380,0
2012-01-03,2.3,2.44,2.29,2.4,23746,0
2012-01-04,2.39,2.39,2.31,2.36,600,0
2012-01-05,2.35,2.4,2.32,2.35,11500,0
2012-01-06,2.39,2.5,2.36,2.48,14437,0
2012-01-09,2.55,2.62,2.51,2.62,6730,0
2012-01-10,2.62,2.85,2.62,2.84,27002,0
2012-01-11,2.87,2.87,2.82,2.83,6478,0
2012-01-12,2.85,2.94,2.85,2.9,6765,0
2012-01-13,2.88,2.88,2.8,2.87,6500,0
2012-01-17,2.89,2.95,2.7,2.87,41214,0
2012-01-18,2.93,2.97,2.88,2.97,29780,0
2012-01-19,2.97,3.03,2.95,2.95,218500,0
2012-01-20,2.93,3,2.93,2.99,5665,0
2012-01-23,3.01,3.01,3,3,4725,0
2012-01-24,3,3,2.99,3,3575,0
2012-01-25,2.98,3.01,2.96,2.96,13200,0
2012-01-26,2.98,3,2.98,3,106050,0
2012-01-27,3.01,3.01,2.99,3.01,3222,0
2012-01-30,3,3.07,3,3,7450,0
2012-01-31,3,3,2.97,3,8877,0
2012-02-01,3.01,3.01,2.95,2.96,1201,0
2012-02-02,3.03,3.12,2.95,3.12,3000,0
2012-02-03,3.11,3.12,3,3.07,14141,0
2012-02-06,3.11,3.13,3.11,3.13,500,0
2012-02-07,3.11,3.17,3.11,3.16,3000,0
2012-02-08,3.15,3.23,3.15,3.23,2664,0
2012-02-09,3.2,3.25,3.18,3.23,9135,0
2012-02-10,3.2,3.3,3.2,3.25,7654,0
2012-02-13,3.28,3.42,3.28,3.41,13250,0
2012-02-14,3.35,3.35,3.25,3.26,12945,0
2012-02-15,3.27,3.29,3.27,3.29,4200,0
2012-02-16,3.3,3.47,3.3,3.41,7711,0
2012-02-17,3.44,3.47,3.43,3.47,9920,0
2012-02-21,3.67,3.82,3.65,3.76,28930,0
2012-02-22,3.7,3.71,3.39,3.58,13226,0
2012-02-23,3.52,3.57,3.52,3.54,1550,0
2012-02-24,3.61,3.8,3.57,3.79,9365,0
2012-02-27,3.7,3.7,3.62,3.65,4164,0
2012-02-28,3.65,3.65,3.59,3.59,4900,0
2012-02-29,3.61,3.61,3.44,3.45,3955,0
2012-03-01,3.58,3.58,3.45,3.45,2134,0
2012-03-02,3.45,3.45,3.21,3.23,3200,0
2012-03-05,3.24,3.24,3.09,3.09,25370,0
2012-03-06,3.06,3.06,2.95,3,814,0
2012-03-07,3.14,3.2,3.09,3.2,4093,0
2012-03-09,3.02,3.12,2.82,2.98,5839,0
2012-03-12,2.96,3,2.94,2.95,9069,0
2012-03-13,2.96,3.01,2.83,2.83,3519,0
2012-03-14,2.83,2.85,2.83,2.85,2746,0
2012-03-15,2.85,2.85,2.85,2.85,544,0
2012-03-16,2.85,2.89,2.85,2.89,1850,0
2012-03-19,2.89,2.89,2.86,2.89,3300,0
2012-03-20,2.88,2.88,2.83,2.83,300,0
2012-03-22,2.83,2.83,2.78,2.8,6701,0
2012-03-23,2.81,2.82,2.81,2.82,400,0
2012-03-26,2.7,2.82,2.7,2.8,3172,0
2012-03-27,2.8,2.8,2.67,2.67,14560,0
2012-03-28,2.69,2.69,2.69,2.69,407,0
2012-03-30,2.74,2.78,2.7,2.7,3789,0
2012-04-02,2.74,2.85,2.73,2.85,3364,0
2012-04-03,2.8,2.96,2.8,2.82,10094,0
2012-04-09,2.8,2.83,2.8,2.83,900,0
2012-04-10,2.8,2.8,2.62,2.68,6812,0
2012-04-11,2.68,2.68,2.58,2.6,4542,0
2012-04-12,2.59,2.59,2.39,2.54,8741,0
2012-04-13,2.54,2.68,2.54,2.68,1293,0
2012-04-16,2.63,2.66,2.63,2.65,1850,0
2012-04-17,2.65,2.73,2.65,2.73,2010,0
2012-04-19,2.72,2.72,2.72,2.72,155,0
2012-04-20,2.75,2.83,2.75,2.83,1100,0
2012-04-23,2.85,2.94,2.66,2.7,3900,0
2012-04-24,2.65,2.7,2.65,2.7,2569,0
2012-04-25,2.75,2.79,2.75,2.78,2439,0
2012-04-26,2.74,2.78,2.72,2.76,600,0
2012-05-01,2.75,2.75,2.61,2.65,8748,0
2012-05-02,2.64,2.79,2.48,2.74,2577,0
2012-05-03,2.87,2.88,2.65,2.74,3220,0
2012-05-04,2.67,2.7,2.65,2.65,2116,0
2012-05-07,2.75,2.75,2.71,2.71,1840,0
2012-05-08,2.71,2.71,2.6,2.64,21100,0
2012-05-09,2.65,2.66,2.65,2.66,900,0
2012-05-10,2.71,2.94,2.71,2.86,5800,0
2012-05-11,2.86,2.86,2.84,2.84,400,0
2012-05-14,2.84,2.92,2.69,2.69,9644,0
2012-05-15,2.71,2.84,2.5,2.57,12518,0
2012-05-16,2.51,2.6,2.51,2.6,4800,0
2012-05-17,2.56,2.65,2.51,2.58,5548,0
2012-05-18,2.67,2.67,2.45,2.67,3100,0
2012-05-21,2.61,2.73,2.56,2.73,4995,0
2012-05-22,2.76,2.9,2.76,2.82,5749,0
2012-05-23,2.87,2.9,2.7,2.75,9298,0
2012-05-24,2.77,2.77,2.67,2.73,1400,0
2012-05-25,2.69,2.7,2.69,2.69,2689,0
2012-05-29,2.85,2.85,2.73,2.78,10250,0
2012-05-30,2.83,2.83,2.78,2.83,703,0
2012-05-31,2.83,2.83,2.72,2.72,2132,0
2012-06-01,2.7,2.77,2.65,2.72,3930,0
2012-06-04,2.7,2.7,2.62,2.62,500,0
2012-06-05,2.64,2.98,2.64,2.89,12400,0
2012-06-06,2.85,2.97,2.85,2.87,185470,0
2012-06-07,2.83,2.83,2.73,2.8,7614,0
2012-06-08,2.8,2.8,2.79,2.79,200,0
2012-06-11,2.84,3.09,2.69,3.05,13514,0
2012-06-12,3.07,3.07,2.75,2.82,12445,0
2012-06-13,2.87,2.87,2.62,2.65,1000,0
2012-06-14,2.7,2.7,2.46,2.57,8300,0
2012-06-15,2.61,2.72,2.53,2.68,4850,0
2012-06-18,2.73,2.88,2.63,2.88,5915,0
2012-06-19,2.83,3.2,2.83,3.08,15659,0
2012-06-20,3.28,3.36,3.13,3.13,29546,0
2012-06-21,3.11,3.14,2.85,2.89,188007,0
2012-06-22,2.96,3,2.75,2.82,18203,0
2012-06-25,2.75,2.9,2.7,2.7,6762,0
2012-06-26,2.85,2.85,2.64,2.72,23259,0
2012-06-27,2.73,2.73,2.62,2.62,1300,0
2012-06-28,2.65,2.85,2.65,2.77,2800,0
2012-06-29,2.75,2.77,2.43,2.43,12621,0
2012-07-02,2.43,2.65,2.42,2.55,29898,0
2012-07-03,2.65,2.7,2.64,2.66,22266,0
2012-07-05,2.58,2.74,2.58,2.72,17938,0
2012-07-06,2.74,2.8,2.74,2.75,12300,0
2012-07-09,2.73,2.76,2.64,2.65,21649,0
2012-07-10,2.64,2.66,2.58,2.58,17700,0
2012-07-11,2.59,2.61,2.58,2.61,6755,0
2012-07-12,2.59,2.6,2.59,2.6,14076,0
2012-07-13,2.6,2.65,2.6,2.65,9862,0
2012-07-16,2.63,2.65,2.63,2.63,18200,0
2012-07-17,2.57,2.66,2.57,2.66,1600,0
2012-07-18,2.65,2.65,2.64,2.64,5200,0
2012-07-20,2.62,2.63,2.62,2.63,425,0
2012-07-23,2.68,2.7,2.32,2.52,11878,0
2012-07-24,2.48,2.48,2.2,2.25,40328,0
2012-07-25,2.4,2.4,2.14,2.15,17556,0
2012-07-26,2.14,2.2,2.05,2.2,10792,0
2012-07-27,2.15,2.31,2.15,2.2,8455,0
2012-07-30,2.14,2.26,2.14,2.19,18472,0
2012-07-31,2.2,2.22,2.15,2.15,7827,0
2012-08-01,2.14,2.14,2.14,2.14,5320,0
2012-08-02,2.12,2.12,2.09,2.12,8569,0
2012-08-03,2.1,2.14,2.1,2.14,33810,0
2012-08-06,2.12,2.14,2.12,2.14,510,0
2012-08-07,2.16,2.3,2.16,2.19,6431,0
2012-08-08,2.17,2.17,2.1,2.1,2600,0
2012-08-09,2.14,2.24,2.14,2.17,8551,0
2012-08-10,2.15,2.15,2.15,2.15,100,0
2012-08-13,2.13,2.17,2.13,2.14,4938,0
2012-08-14,2.15,2.15,2.12,2.13,6146,0
2012-08-15,2.13,2.23,2.13,2.15,9475,0
2012-08-16,2.15,2.16,2.15,2.16,3011,0
2012-08-17,2.21,2.21,2.16,2.18,5245,0
2012-08-20,2.2,2.25,2.2,2.25,500,0
2012-08-21,2.26,2.29,2.26,2.29,300,0
2012-08-22,2.27,2.27,2.23,2.23,6020,0
2012-08-23,2.28,2.28,2.02,2.02,265778,0
2012-08-24,2.05,2.07,2.05,2.05,2550,0
2012-08-27,2.08,2.2,2,2.02,24346,0
2012-08-28,1.96,2.11,1.96,2.08,5377,0
2012-08-29,2.05,2.05,2.01,2.03,23132,0
2012-08-30,1.99,2.03,1.98,2,21097,0
2012-09-04,2.03,2.06,2.03,2.06,1404,0
2012-09-05,2.1,2.1,2.09,2.1,2350,0
2012-09-06,2.13,2.13,1.96,2.03,51300,0
2012-09-07,2.01,2.01,1.95,2.01,5600,0
2012-09-10,1.99,2.02,1.99,2.02,400,0
2012-09-11,2.02,2.03,1.99,2,5650,0
2012-09-12,1.99,1.99,1.92,1.96,1830,0
2012-09-13,2,2,2,2,2000,0
2012-09-14,2,2.04,2,2.04,2253,0
2012-09-17,2.06,2.09,2.06,2.09,4000,0
2012-09-18,2.11,2.34,2.11,2.32,103651,0
2012-09-19,2.33,2.46,2.28,2.31,26338,0
2012-09-20,2.28,2.3,2.27,2.3,4781,0
2012-09-21,2.32,2.44,2.32,2.44,4800,0
2012-09-24,2.41,2.41,2.37,2.38,9820,0
2012-09-25,2.42,2.5,2.38,2.44,7314,0
2012-09-26,2.46,2.46,2.39,2.4,5350,0
2012-09-27,2.38,2.38,2.33,2.37,1222,0
2012-09-28,2.32,2.32,2.25,2.25,8400,0
2012-10-01,2.28,2.28,2.28,2.28,131,0
2012-10-02,2.26,2.26,2.24,2.25,6982,0
2012-10-03,2.23,2.25,2.22,2.23,4608,0
2012-10-04,2.23,2.36,2.23,2.32,3200,0
2012-10-05,2.35,2.37,2.33,2.34,17290,0
2012-10-08,2.33,2.34,2.32,2.34,10150,0
2012-10-09,2.33,2.33,2.32,2.32,2900,0
2012-10-10,2.31,2.31,2.23,2.23,15551,0
2012-10-11,2.23,2.23,2.19,2.21,6600,0
2012-10-12,2.18,2.18,2.11,2.11,26565,0
2012-10-15,2.1,2.12,2,2.01,31831,0
2012-10-16,1.96,2.04,1.96,2.03,53389,0
2012-10-17,2.02,2.1,2,2.04,20386,0
2012-10-18,2.05,2.12,1.97,1.97,51639,0
2012-10-19,2,2.02,1.97,1.97,15300,0
2012-10-22,2.03,2.07,1.97,1.97,29820,0
2012-10-23,1.98,2.02,1.98,2.01,1300,0
2012-10-24,2.03,2.05,1.99,2.01,5640,0
2012-10-25,2.04,2.05,1.99,1.99,30850,0
2012-10-26,1.99,2,1.98,1.98,3800,0
2012-10-31,2,2,1.99,1.99,7865,0
2012-11-01,1.99,1.99,1.99,1.99,176,0
2012-11-02,2.01,2.05,1.96,2,20700,0
2012-11-05,2.05,2.05,1.96,1.97,162631,0
2012-11-06,1.99,2,1.99,2,10973,0
2012-11-07,1.99,2,1.98,2,10073,0
2012-11-08,1.99,2,1.93,2,1880,0
2012-11-09,1.99,2.03,1.94,1.99,275200,0
2012-11-12,2.01,2.01,2,2,7100,0
2012-11-13,1.99,1.99,1.88,1.95,11000,0
2012-11-14,1.95,1.95,1.89,1.9,13750,0
2012-11-15,1.93,1.93,1.83,1.87,47316,0
2012-11-16,1.84,1.9,1.78,1.78,17200,0
2012-11-19,1.78,1.83,1.77,1.78,113253,0
2012-11-20,1.78,1.83,1.78,1.83,49581,0
2012-11-21,1.85,1.85,1.84,1.85,5651,0
2012-11-23,1.82,1.84,1.82,1.84,3200,0
2012-11-26,1.85,1.9,1.78,1.9,26533,0
2012-11-27,1.9,1.9,1.89,1.9,2400,0
2012-11-28,1.91,1.92,1.9,1.91,5010,0
2012-11-29,1.91,1.92,1.91,1.92,1000,0
2012-11-30,1.95,1.96,1.95,1.96,1100,0
2012-12-03,1.95,1.96,1.82,1.84,8319,0
2012-12-04,1.85,1.92,1.85,1.87,15400,0
2012-12-05,1.88,1.88,1.78,1.82,9000,0
2012-12-06,1.9,2.1,1.89,2,16189,0
2012-12-07,2,2,1.81,1.86,10383,0
2012-12-10,1.89,2.1,1.85,1.93,18407,0
2012-12-11,1.95,2,1.95,2,10260,0
2012-12-12,1.95,1.98,1.81,1.81,19365,0
2012-12-13,1.81,1.89,1.81,1.88,4540,0
2012-12-14,1.85,1.85,1.85,1.85,2815,0
2012-12-17,1.92,1.97,1.92,1.92,13623,0
2012-12-18,1.92,1.95,1.91,1.91,13363,0
2012-12-19,1.9,1.91,1.86,1.86,18830,0
2012-12-20,1.88,1.9,1.85,1.89,7640,0
2012-12-21,1.88,1.9,1.88,1.9,1200,0
2012-12-24,1.89,1.9,1.87,1.88,12289,0
2012-12-26,1.91,1.93,1.9,1.91,18255,0
2012-12-27,1.91,1.91,1.89,1.91,45900,0
2012-12-28,1.89,1.91,1.87,1.89,16434,0
2012-12-31,1.88,1.94,1.88,1.92,9780,0
2013-01-02,1.93,1.99,1.93,1.93,28750,0
2013-01-03,1.92,2,1.87,1.9,13199,0
2013-01-04,1.91,1.92,1.87,1.87,4100,0
2013-01-07,1.91,2.01,1.91,1.99,95100,0
2013-01-08,2,2.01,2,2.01,13901,0
2013-01-09,2,2,1.94,1.98,36168,0
2013-01-10,2,2.05,2,2.03,19669,0
2013-01-11,2.04,2.04,1.99,2.01,19598,0
2013-01-14,2.03,2.05,2.02,2.05,16286,0
2013-01-15,2.06,2.4,2.06,2.19,55345,0
2013-01-16,2.25,2.3,2.23,2.28,7973,0
2013-01-17,2.3,2.33,2.26,2.32,19635,0
2013-01-18,2.34,2.4,2.3,2.3,40586,0
2013-01-22,2.3,2.3,2.2,2.25,11283,0
2013-01-23,2.28,2.37,2.28,2.32,21000,0
2013-01-24,2.33,2.38,2.31,2.34,10638,0
2013-01-25,2.32,2.32,2.26,2.26,5150,0
2013-01-28,2.23,2.26,2.23,2.26,2300,0
2013-01-29,2.25,2.27,2.23,2.25,16500,0
2013-01-30,2.25,2.26,2.23,2.25,7526,0
2013-01-31,2.24,2.24,2.22,2.23,2627,0
2013-02-01,2.2,2.33,2.13,2.32,28266,0
2013-02-04,2.26,2.26,2.18,2.23,15700,0
2013-02-05,2.24,2.26,2.24,2.26,14043,0
2013-02-06,2.22,2.22,2.19,2.21,12666,0
2013-02-07,2.21,2.21,2.19,2.19,8860,0
2013-02-08,2.2,2.34,2.2,2.3,58949,0
2013-02-11,2.3,2.31,2.29,2.31,7400,0
2013-02-12,2.3,2.3,2.28,2.28,6963,0
2013-02-13,2.27,2.31,2.25,2.3,15920,0
2013-02-14,2.29,2.3,2.2,2.21,11250,0
2013-02-15,2.18,2.22,2.16,2.2,15000,0
2013-02-19,2.22,2.26,2.22,2.22,4900,0
2013-02-20,2.21,2.25,2.16,2.25,28406,0
2013-02-21,2.2,2.25,2.15,2.25,44373,0
2013-02-22,2.2,2.25,2.17,2.25,17134,0
2013-02-25,2.28,2.28,2.24,2.25,23461,0
2013-02-26,2.23,2.24,2.23,2.23,4900,0
2013-02-27,2.22,2.22,2.19,2.2,11922,0
2013-02-28,2.18,2.25,2.16,2.25,14910,0
2013-03-01,2.23,2.24,2.18,2.18,6512,0
2013-03-04,2.18,2.25,2.17,2.25,5048,0
2013-03-05,2.23,2.23,2.2,2.2,27708,0
2013-03-06,2.18,2.2,2.18,2.19,43722,0
2013-03-07,2.18,2.18,2.08,2.17,89264,0
2013-03-08,2.16,2.17,2.14,2.15,36486,0
2013-03-11,2.18,2.18,2.11,2.15,5300,0
2013-03-12,2.11,2.15,2.11,2.15,23659,0
2013-03-13,2.15,2.15,2.13,2.14,2500,0
2013-03-14,2.15,2.15,2.13,2.13,7643,0
2013-03-15,2.16,2.21,2.14,2.2,9604,0
2013-03-18,2.18,2.2,2.17,2.2,4300,0
2013-03-19,2.18,2.19,2.15,2.15,13463,0
2013-03-20,2.15,2.23,2.15,2.23,17150,0
2013-03-21,2.22,2.22,2.18,2.2,12371,0
2013-03-22,2.23,2.3,2.21,2.28,8375,0
2013-03-25,2.26,2.26,2.2,2.24,6040,0
2013-03-26,2.22,2.22,2.19,2.2,26587,0
2013-03-27,2.22,2.28,2.17,2.28,7429,0
2013-03-28,2.14,2.24,2.14,2.24,766725,0
2013-04-01,2.23,2.32,2.2,2.32,5166,0
2013-04-02,2.29,2.29,2.16,2.19,16487,0
2013-04-03,2.15,2.23,2.15,2.17,114400,0
2013-04-04,2.17,2.2,2.14,2.18,79674,0
2013-04-05,2.17,2.17,2.1,2.16,16550,0
2013-04-08,2.16,2.16,2.09,2.09,7350,0
2013-04-09,2.07,2.07,2.02,2.03,19820,0
2013-04-10,2.04,2.11,2.02,2.08,15457,0
2013-04-11,2.07,2.07,1.92,2.03,31242,0
2013-04-12,1.97,2.25,1.95,2.21,126731,0
2013-04-15,2.19,2.19,1.95,2.1,70575,0
2013-04-16,2.07,2.11,2.07,2.1,6758,0
2013-04-17,2.07,2.19,2.02,2.02,28769,0
2013-04-18,2,2.06,2,2,46068,0
2013-04-19,2.02,2.05,2.01,2.01,19544,0
2013-04-22,2.01,2.03,2,2,20300,0
2013-04-23,2.02,2.09,2,2.03,40955,0
2013-04-24,2.02,2.04,2,2,17400,0
2013-04-25,2.03,2.05,2.01,2.04,45522,0
2013-04-26,2.01,2.04,2,2,28764,0
2013-04-29,2.02,2.1,2.02,2.07,37571,0
2013-04-30,2.04,2.15,2.04,2.08,26947,0
2013-05-01,2.09,2.09,2.04,2.04,12240,0
2013-05-02,2.05,2.14,2.05,2.05,35374,0
2013-05-03,2.09,2.11,2.03,2.07,41740,0
2013-05-06,2.05,2.07,2.03,2.06,4800,0
2013-05-07,2.05,2.09,2.02,2.04,47973,0
2013-05-08,2.05,2.05,2.04,2.05,10610,0
2013-05-09,2.04,2.05,2.03,2.05,13906,0
2013-05-10,2.03,2.05,2.02,2.05,8436,0
2013-05-13,2.06,2.07,2.05,2.07,21200,0
2013-05-14,2.06,2.08,2.05,2.07,5530,0
2013-05-15,2.06,2.1,2.06,2.06,19211,0
2013-05-16,2.08,2.1,2.07,2.08,86000,0
2013-05-17,2.09,2.11,2.05,2.05,57150,0
2013-05-20,2.05,2.06,2.05,2.05,17757,0
2013-05-21,2.04,2.08,2.04,2.07,30050,0
2013-05-22,2.08,2.08,2.07,2.07,10200,0
2013-05-23,2.09,2.09,2.05,2.06,2290,0
2013-05-24,2.04,2.1,2.04,2.05,1080501,0
2013-05-28,2.07,2.1,2.04,2.08,1183678,0
2013-05-29,2.09,2.19,2.08,2.19,109394,0
2013-05-30,2.2,2.2,2.16,2.19,130132,0
2013-05-31,2.19,2.19,2.12,2.12,34944,0
2013-06-03,2.15,2.15,2.1,2.1,99087,0
2013-06-04,2.12,2.13,2.08,2.09,74091,0
2013-06-05,2.09,2.12,2.05,2.05,85361,0
2013-06-06,2.06,2.18,2.06,2.16,52347,0
2013-06-07,2.14,2.15,2.07,2.11,33356,0
2013-06-10,2.1,2.14,2.08,2.08,21967,0
2013-06-11,2.08,2.27,2.05,2.13,138269,0
2013-06-12,2.16,2.23,2.16,2.21,49941,0
2013-06-13,2.2,2.28,2.2,2.25,42327,0
2013-06-14,2.3,2.3,2.23,2.24,40849,0
2013-06-17,2.24,2.24,2.18,2.23,31462,0
2013-06-18,2.21,2.35,2.18,2.35,109537,0
2013-06-19,2.35,2.35,2.16,2.22,143768,0
2013-06-20,2.21,2.22,2.16,2.17,21271,0
2013-06-21,2.19,2.21,2.14,2.17,22397,0
2013-06-24,2.18,2.18,2.14,2.17,23852,0
2013-06-25,2.15,2.17,2.14,2.17,21983,0
2013-06-26,2.18,2.18,2.14,2.16,8537,0
2013-06-27,2.16,2.16,2.11,2.14,29247,0
2013-06-28,2.13,2.17,2.11,2.17,45785,0
2013-07-01,2.19,2.32,2.16,2.2,24905,0
2013-07-02,2.16,2.19,2.12,2.18,64571,0
2013-07-03,2.19,2.4,2.13,2.18,39007,0
2013-07-05,2.16,2.17,2.13,2.14,40065,0
2013-07-08,2.13,2.13,2.11,2.11,27000,0
2013-07-09,2.11,2.14,2.1,2.14,42382,0
2013-07-10,2.14,2.14,2.08,2.14,50992,0
2013-07-11,2.12,2.15,2.12,2.14,24818,0
2013-07-12,2.14,2.14,2.12,2.13,9004,0
2013-07-15,2.13,2.18,2.11,2.18,18135,0
2013-07-16,2.14,2.16,2.13,2.13,4079,0
2013-07-17,2.13,2.14,2.11,2.11,2341,0
2013-07-18,2.13,2.13,2.08,2.09,38828,0
2013-07-19,2.09,2.13,2.06,2.06,2755,0
2013-07-22,2.06,2.1,2.06,2.08,12240,0
2013-07-23,2.08,2.24,2.08,2.16,30859,0
2013-07-24,2.2,2.2,2.16,2.17,22700,0
2013-07-25,2.17,2.17,2.1,2.1,7038,0
2013-07-26,2.12,2.14,2.12,2.14,25338,0
2013-07-29,2.14,2.14,2.08,2.08,7060,0
2013-07-30,2.1,2.12,2.08,2.08,17803,0
2013-07-31,2.1,2.12,2.06,2.07,40670,0
2013-08-01,2.09,2.11,2.07,2.11,29366,0
2013-08-02,2.1,2.14,2.09,2.09,12633,0
2013-08-05,2.1,2.12,2.07,2.12,1126,0
2013-08-06,2.11,2.11,2.06,2.1,16100,0
2013-08-07,2.07,2.08,2.06,2.07,5324,0
2013-08-08,2.09,2.12,2.08,2.12,11878,0
2013-08-09,2.1,2.1,2.08,2.08,3115,0
2013-08-12,2.09,2.2,2.06,2.06,6258,0
2013-08-13,2.09,2.11,2.06,2.11,12998,0
2013-08-14,2.09,2.15,2.07,2.08,31997,0
2013-08-15,2.08,2.09,2.05,2.07,34775,0
2013-08-16,2.05,2.08,2.03,2.03,8191,0
2013-08-19,2.04,2.09,2.03,2.09,45200,0
2013-08-20,2.13,2.13,1.99,2.1,71571,0
2013-08-21,2.08,2.1,2.03,2.1,1199132,0
2013-08-22,2.09,2.1,1.98,2.1,62038,0
2013-08-23,2.09,2.09,2.05,2.07,15543,0
2013-08-26,2.07,2.11,2.07,2.08,38433,0
2013-08-27,2.07,2.08,2.07,2.07,8640,0
2013-08-28,2.08,2.22,2.08,2.15,30620,0
2013-08-29,2.15,2.16,2.11,2.11,5445,0
2013-08-30,2.13,2.13,2.07,2.07,6002,0
2013-09-03,2.07,2.18,2.07,2.18,23959,0
2013-09-04,2.14,2.17,2.07,2.07,38238,0
2013-09-05,2.05,2.15,2.05,2.07,113468,0
2013-09-06,2.09,2.11,2.06,2.07,9282,0
2013-09-09,2.07,2.07,2.02,2.06,27364,0
2013-09-10,2.07,2.07,2.04,2.07,100195,0
2013-09-11,2.06,2.14,2.05,2.14,41963,0
2013-09-12,2.11,2.13,2.06,2.13,29270,0
2013-09-13,2.12,2.12,2.04,2.1,17977,0
2013-09-16,2.1,2.1,2.04,2.1,5845,0
2013-09-17,2.1,2.12,2.04,2.05,16861,0
2013-09-18,2.04,2.11,2.04,2.11,14721,0
2013-09-19,2.1,2.1,2.01,2.09,8930,0
2013-09-20,2.03,2.03,2.03,2.03,830,0
2013-09-23,2.02,2.06,2.02,2.02,21375,0
2013-09-24,2,2,1.92,1.92,52345,0
2013-09-25,1.94,1.96,1.9,1.9,18224,0
2013-09-26,1.98,1.98,1.9,1.9,1287,0
2013-09-27,1.91,1.95,1.9,1.95,8324,0
2013-09-30,1.89,1.89,1.7,1.8,317013,0
2013-10-01,1.8,1.85,1.72,1.85,192622,0
2013-10-02,1.86,1.86,1.7,1.82,82037,0
2013-10-03,1.82,1.84,1.8,1.82,33868,0
2013-10-04,1.81,1.84,1.8,1.81,3534,0
2013-10-07,1.81,1.82,1.77,1.8,15197,0
2013-10-08,1.8,1.8,1.75,1.8,16442,0
2013-10-09,1.77,1.85,1.77,1.8,19435,0
2013-10-10,1.84,1.84,1.8,1.83,19915,0
2013-10-11,1.86,1.86,1.8,1.82,15342,0
2013-10-14,1.83,1.85,1.81,1.83,4864,0
2013-10-15,1.84,1.84,1.82,1.82,2963,0
2013-10-16,1.83,1.87,1.83,1.85,14238,0
2013-10-17,1.91,1.91,1.85,1.87,13111,0
2013-10-18,1.86,1.94,1.85,1.89,5648,0
2013-10-21,1.95,2,1.91,1.97,46052,0
2013-10-22,1.99,2.12,1.98,2.08,38714,0
2013-10-23,2.11,2.11,2.05,2.1,14369,0
2013-10-24,2.12,2.35,2.07,2.25,83480,0
2013-10-25,2.35,2.35,2.21,2.29,38393,0
2013-10-28,2.3,2.3,2.14,2.14,23627,0
2013-10-29,2.13,2.19,2.13,2.19,9450,0
2013-10-30,2.15,2.15,2.1,2.12,28390,0
2013-10-31,2.08,2.15,2.08,2.14,5600,0
2013-11-01,2.08,2.15,2.08,2.15,4587,0
2013-11-04,2.17,2.35,2.15,2.3,66223,0
2013-11-05,2.28,2.33,2.18,2.19,41866,0
2013-11-06,2.18,2.3,2.17,2.19,47954,0
2013-11-07,2.23,2.23,2.17,2.17,8850,0
2013-11-08,2.2,2.2,2.17,2.17,2714,0
2013-11-11,2.2,2.21,2.16,2.2,16164,0
2013-11-12,2.17,2.2,2.16,2.18,14612,0
2013-11-13,2.2,2.22,2.18,2.2,7144,0
2013-11-14,2.17,2.26,2.17,2.21,47976,0
2013-11-15,2.2,2.24,2.15,2.24,12545,0
2013-11-18,2.22,2.6,2.16,2.6,56994,0
2013-11-19,2.48,2.55,2.42,2.46,27572,0
2013-11-20,2.45,2.45,2.3,2.31,6811,0
2013-11-21,2.31,2.47,2.31,2.35,15388,0
2013-11-22,2.39,2.42,2.19,2.35,46161,0
2013-11-25,2.29,2.35,2.16,2.35,12905,0
2013-11-26,2.25,2.32,2.16,2.32,31859,0
2013-11-27,2.36,2.36,2.25,2.31,5537,0
2013-11-29,2.3,2.32,2.27,2.32,8467,0
2013-12-02,2.34,2.34,2.24,2.34,11240,0
2013-12-03,2.32,2.33,2.3,2.32,4693,0
2013-12-04,2.29,2.34,2.2,2.34,11730,0
2013-12-05,2.3,2.3,2.21,2.21,6025,0
2013-12-06,2.2,2.24,2.18,2.19,46755,0
2013-12-09,2.25,2.28,2.19,2.22,15635,0
2013-12-10,2.22,2.23,2.16,2.23,5560,0
2013-12-11,2.2,2.22,2.2,2.21,115432,0
2013-12-12,2.21,2.35,2.18,2.35,53770,0
2013-12-13,2.31,2.33,2.26,2.31,3970,0
2013-12-16,2.26,2.35,2.21,2.35,127974,0
2013-12-17,2.3,2.34,2.25,2.32,169169,0
2013-12-18,2.3,2.35,2.3,2.34,272800,0
2013-12-19,2.3,2.34,2.3,2.34,32054,0
2013-12-20,2.31,2.34,2.3,2.33,21538,0
2013-12-23,2.33,2.43,2.3,2.4,11379,0
2013-12-24,2.36,2.45,2.35,2.45,4137,0
2013-12-26,2.49,2.49,2.4,2.4,5956,0
2013-12-27,2.41,2.5,2.41,2.45,13152,0
2013-12-30,2.45,2.6,2.43,2.6,52416,0
2013-12-31,2.6,2.6,2.55,2.59,41857,0
2014-01-02,2.59,2.7,2.55,2.56,35181,0
2014-01-03,2.51,2.65,2.41,2.62,36279,0
2014-01-06,2.64,3.19,2.59,2.79,88602,0
2014-01-07,2.79,2.79,2.7,2.73,32856,0
2014-01-08,2.74,2.74,2.64,2.69,42217,0
2014-01-09,2.66,2.74,2.61,2.61,16765,0
2014-01-10,2.67,2.7,2.6,2.6,22115,0
2014-01-13,2.6,2.69,2.56,2.65,18573,0
2014-01-14,2.6,2.67,2.55,2.67,23324,0
2014-01-15,2.69,2.69,2.62,2.65,34117,0
2014-01-16,2.69,2.69,2.56,2.58,11095,0
2014-01-17,2.56,2.6,2.55,2.58,5185,0
2014-01-21,2.58,2.69,2.55,2.68,17790,0
2014-01-22,2.63,2.67,2.63,2.67,600,0
2014-01-23,2.68,2.8,2.63,2.8,13380,0
2014-01-24,2.75,2.8,2.69,2.69,33387,0
2014-01-27,2.62,2.62,2.56,2.59,5140,0
2014-01-28,2.58,2.58,2.55,2.56,6460,0
2014-01-29,2.57,2.61,2.56,2.57,3297,0
2014-01-30,2.57,2.57,2.5,2.52,4791,0
2014-01-31,2.49,2.64,2.41,2.61,38646,0
2014-02-03,2.62,2.62,2.6,2.6,599,0
2014-02-04,2.62,2.66,2.5,2.5,8358,0
2014-02-05,2.5,2.5,2.35,2.35,21993,0
2014-02-06,2.35,2.45,2.35,2.45,10500,0
2014-02-07,2.44,2.45,2.44,2.45,1740,0
2014-02-10,2.5,2.5,2.45,2.45,4222,0
2014-02-11,2.46,2.58,2.46,2.54,14449,0
2014-02-12,2.54,2.54,2.41,2.45,6300,0
2014-02-14,2.41,2.62,2.41,2.5,5480,0
2014-02-18,2.5,2.54,2.5,2.54,6838,0
2014-02-19,2.54,2.75,2.54,2.57,18872,0
2014-02-20,2.61,2.61,2.51,2.57,8390,0
2014-02-21,2.58,2.58,2.53,2.56,1400,0
2014-02-24,2.6,2.7,2.6,2.68,22560,0
2014-02-25,2.68,2.68,2.63,2.68,30701,0
2014-02-26,2.7,2.7,2.67,2.67,21232,0
2014-02-27,2.73,2.73,2.71,2.73,14331,0
2014-02-28,2.74,2.8,2.68,2.72,3654,0
2014-03-03,2.72,2.72,2.65,2.65,11432,0
2014-03-04,2.66,2.72,2.61,2.7,19708,0
2014-03-05,2.71,2.71,2.69,2.69,1497,0
2014-03-06,2.7,2.71,2.7,2.7,5831,0
2014-03-07,2.71,2.73,2.7,2.7,26678,0
2014-03-10,2.73,2.77,2.7,2.75,34836,0
2014-03-11,2.79,2.85,2.78,2.78,31192,0
2014-03-12,2.74,2.85,2.74,2.85,26393,0
2014-03-13,2.95,2.95,2.82,2.82,29099,0
2014-03-14,2.83,2.83,2.82,2.82,8500,0
2014-03-17,2.81,2.82,2.79,2.8,22600,0
2014-03-18,2.8,2.83,2.78,2.81,25224,0
2014-03-19,2.83,2.83,2.8,2.82,1427,0
2014-03-20,2.77,2.78,2.76,2.78,5200,0
2014-03-21,2.76,2.85,2.76,2.82,22945,0
2014-03-24,2.82,2.82,2.82,2.82,400,0
2014-03-25,2.82,2.89,2.82,2.87,21120,0
2014-03-26,2.89,2.89,2.75,2.85,23500,0
2014-03-27,2.79,2.85,2.52,2.83,249251,0
2014-03-28,2.84,2.89,2.74,2.8,68905,0
2014-03-31,2.79,2.82,2.74,2.82,10075,0
2014-04-01,2.84,2.85,2.83,2.85,8969,0
2014-04-02,2.83,2.85,2.79,2.82,16514,0
2014-04-03,2.83,2.84,2.75,2.84,21566,0
2014-04-04,2.83,2.85,2.78,2.84,9633,0
2014-04-07,2.85,2.85,2.77,2.83,12113,0
2014-04-08,2.76,2.81,2.75,2.8,31196,0
2014-04-09,2.82,2.82,2.76,2.8,19360,0
2014-04-10,2.78,2.8,2.78,2.8,2312,0
2014-04-11,2.77,2.82,2.77,2.82,5940,0
2014-04-14,2.76,2.76,2.75,2.76,1715,0
2014-04-15,2.62,2.75,2.46,2.7,73342,0
2014-04-16,2.64,2.78,2.64,2.7,411469,0
2014-04-17,2.78,2.8,2.72,2.79,6489,0
2014-04-21,2.79,2.86,2.69,2.8,24209,0
2014-04-22,2.83,2.87,2.81,2.87,7000,0
2014-04-23,2.76,2.84,2.71,2.83,7498,0
2014-04-24,2.88,2.95,2.66,2.7,28550,0
2014-04-25,2.78,2.81,2.77,2.81,3150,0
2014-04-28,2.81,2.93,2.81,2.93,5394,0
2014-04-29,2.95,3.02,2.95,3,26089,0
2014-04-30,3,3.08,3,3.05,2924,0
2014-05-01,2.98,3.07,2.91,2.97,16650,0
2014-05-02,2.92,3.14,2.92,3.1,12485,0
2014-05-05,3.13,3.13,2.91,2.96,12590,0
2014-05-06,3.22,3.22,2.98,2.99,41698,0
2014-05-07,2.98,3.08,2.92,3.03,19763,0
2014-05-08,2.98,3.07,2.98,3.06,10113,0
2014-05-09,3.04,3.07,3.01,3.06,14099,0
2014-05-12,3.02,3.03,2.99,2.99,21906,0
2014-05-13,3.04,3.06,2.96,3.06,8700,0
2014-05-14,3.05,3.06,2.97,2.98,8976,0
2014-05-15,3.02,3.02,2.94,2.94,2490,0
2014-05-16,2.91,2.98,2.91,2.98,600,0
2014-05-19,2.9,2.97,2.88,2.88,21268,0
2014-05-20,2.97,2.97,2.89,2.96,3400,0
2014-05-21,2.98,3.01,2.89,2.89,19954,0
2014-05-22,2.94,2.94,2.69,2.8,58407,0
2014-05-23,3.05,3.05,2.76,2.89,54619,0
2014-05-27,2.87,2.96,2.81,2.85,26190,0
2014-05-28,2.88,3.02,2.83,2.9,4252,0
2014-05-29,2.86,2.9,2.84,2.85,5700,0
2014-05-30,2.83,2.83,2.74,2.83,8984,0
2014-06-02,2.78,2.8,2.65,2.7,67117,0
2014-06-03,2.7,2.7,2.59,2.6,253171,0
2014-06-04,2.53,2.53,2.4,2.49,63702,0
2014-06-05,2.46,2.54,2.45,2.52,12115,0
2014-06-06,2.55,2.55,2.45,2.5,8100,0
2014-06-09,2.5,2.55,2.48,2.51,17882,0
2014-06-10,2.52,2.54,2.45,2.54,31600,0
2014-06-11,2.57,2.58,2.51,2.57,515,0
2014-06-12,2.52,2.52,2.48,2.49,4200,0
2014-06-13,2.46,2.52,2.46,2.52,5655,0
2014-06-16,2.57,2.57,2.49,2.55,3613,0
2014-06-17,2.54,2.58,2.47,2.52,6316,0
2014-06-18,2.47,2.48,2.46,2.48,8616,0
2014-06-19,2.44,2.47,2.43,2.47,21981,0
2014-06-20,2.48,2.51,2.48,2.51,4740,0
2014-06-23,2.48,2.48,2.45,2.47,25625,0
2014-06-24,2.5,2.51,2.48,2.5,8340,0
2014-06-25,2.48,2.56,2.43,2.56,19357,0
2014-06-26,2.51,2.58,2.5,2.5,5449,0
2014-06-27,2.55,2.55,2.4,2.41,5071,0
2014-06-30,2.43,2.58,2.4,2.57,10400,0
2014-07-01,2.6,2.6,2.44,2.55,10179,0
2014-07-02,2.58,2.58,2.52,2.52,1700,0
2014-07-03,2.55,2.56,2.55,2.56,642,0
2014-07-07,2.56,2.56,2.4,2.4,9231,0
2014-07-08,2.4,2.45,2.34,2.43,20751,0
2014-07-10,2.37,2.39,2.31,2.33,28491,0
2014-07-11,2.38,2.42,2.37,2.39,2600,0
2014-07-14,2.39,2.39,2.34,2.37,22276,0
2014-07-15,2.38,2.41,2.32,2.41,12851,0
2014-07-16,2.36,2.47,2.36,2.41,18861,0
2014-07-17,2.39,2.4,2.39,2.4,1600,0
2014-07-18,2.46,2.46,2.37,2.4,10440,0
2014-07-21,2.4,2.49,2.37,2.46,48887,0
2014-07-22,2.41,2.44,2.41,2.44,5300,0
2014-07-23,2.49,2.49,2.42,2.48,7676,0
2014-07-25,2.5,2.51,2.45,2.51,11791,0
2014-07-28,2.51,2.51,2.43,2.46,13167,0
2014-07-29,2.45,2.46,2.38,2.45,18962,0
2014-07-30,2.4,2.44,2.37,2.38,7541,0
2014-07-31,2.38,2.46,2.31,2.36,53763,0
2014-08-01,2.32,2.42,2.32,2.32,3171,0
2014-08-04,2.36,2.45,2.32,2.42,7213,0
2014-08-05,2.46,2.46,2.37,2.37,6068,0
2014-08-06,2.4,2.4,2.36,2.36,661,0
2014-08-07,2.35,2.45,2.35,2.43,8665,0
2014-08-08,2.39,2.39,2.32,2.39,31226,0
2014-08-11,2.45,2.46,2.31,2.34,97667,0
2014-08-12,2.4,2.4,2.34,2.4,5551,0
2014-08-13,2.39,2.42,2.27,2.33,81075,0
2014-08-14,2.34,2.38,2.34,2.37,5681,0
2014-08-15,2.31,2.35,2.28,2.33,2601,0
2014-08-18,2.35,2.38,2.32,2.37,6600,0
2014-08-19,2.42,2.42,2.35,2.4,1022,0
2014-08-20,2.36,2.36,2.23,2.3,2659,0
2014-08-21,2.33,2.38,2.26,2.38,11275,0
2014-08-25,2.36,2.36,2.25,2.26,10509,0
2014-08-26,2.33,2.33,2.24,2.32,9600,0
2014-08-27,2.12,2.5,2.06,2.33,36222,0
2014-08-28,2.28,2.28,2.22,2.28,3280,0
2014-08-29,2.23,2.28,2.22,2.23,6730,0
2014-09-02,2.22,2.38,2.22,2.25,15650,0
2014-09-03,2.25,2.31,2.25,2.31,28472,0
2014-09-04,2.29,2.43,2.27,2.37,14360,0
2014-09-05,2.3,2.33,2.25,2.3,4557,0
2014-09-08,2.32,2.34,2.22,2.29,5234,0
2014-09-09,2.25,2.4,2.25,2.4,16110,0
2014-09-10,2.34,2.38,2.34,2.38,550,0
2014-09-11,2.41,2.41,2.3,2.32,6008,0
2014-09-12,2.27,2.4,2.27,2.28,1507,0
2014-09-15,2.29,2.31,2.24,2.29,6149,0
2014-09-16,2.24,2.29,2.11,2.18,11463,0
2014-09-17,2.15,2.18,2.13,2.18,3514,0
2014-09-18,2.18,2.29,2.17,2.18,12335,0
2014-09-19,2.16,2.25,2.14,2.18,11744,0
2014-09-22,2.15,2.16,2.05,2.08,9249,0
2014-09-23,2.04,2.18,2.03,2.18,12925,0
2014-09-24,2.06,2.13,2.02,2.06,10500,0
2014-09-25,2.02,2.09,2.02,2.09,5360,0
2014-09-26,2.03,2.08,2.02,2.08,1780,0
2014-09-29,2.09,2.18,2.09,2.18,400,0
2014-09-30,2.03,2.12,2.03,2.03,2591,0
2014-10-01,2.02,2.06,1.94,1.94,4580,0
2014-10-02,1.93,2.02,1.92,2,4288,0
2014-10-03,2,2.01,1.95,1.95,4500,0
2014-10-06,2,2.02,2,2.02,371,0
2014-10-07,1.92,2,1.87,2,6261,0
2014-10-08,1.94,1.94,1.82,1.87,6403,0
2014-10-09,1.85,1.89,1.83,1.85,3050,0
2014-10-10,1.89,1.9,1.89,1.89,2508,0
2014-10-13,1.87,1.91,1.82,1.91,2147,0
2014-10-14,1.91,1.98,1.91,1.98,5200,0
2014-10-15,1.91,1.97,1.89,1.9,2966,0
2014-10-16,1.85,1.91,1.85,1.9,3979,0
2014-10-20,1.9,1.97,1.89,1.89,2050,0
2014-10-21,1.85,1.85,1.78,1.85,2846,0
2014-10-22,1.7,1.91,1.66,1.91,30690,0
2014-10-23,1.9,1.92,1.85,1.85,9635,0
2014-10-24,1.84,1.87,1.84,1.87,800,0
2014-10-28,1.87,1.91,1.85,1.87,1050,0
2014-10-29,1.86,1.91,1.84,1.91,2296,0
2014-10-30,1.9,1.9,1.87,1.87,2106,0
2014-11-03,1.94,1.94,1.84,1.84,15551,0
2014-11-04,1.84,1.92,1.84,1.92,2069,0
2014-11-06,1.93,1.95,1.87,1.87,11046,0
2014-11-07,1.87,1.95,1.87,1.95,2476,0
2014-11-11,1.92,1.97,1.88,1.97,7999,0
2014-11-12,1.92,1.93,1.78,1.78,27089,0
2014-11-13,1.81,1.83,1.81,1.81,1305,0
2014-11-17,1.81,1.87,1.81,1.87,3000,0
2014-11-18,1.82,1.86,1.81,1.86,3600,0
2014-11-19,1.81,1.88,1.81,1.81,1619,0
2014-11-20,1.81,1.87,1.81,1.83,2500,0
2014-11-21,1.82,1.84,1.81,1.82,5200,0
2014-11-24,1.81,1.85,1.81,1.82,8506,0
2014-11-26,1.81,1.84,1.81,1.81,9101,0
2014-12-01,1.81,1.88,1.81,1.88,1850,0
2014-12-02,1.85,1.85,1.84,1.84,513,0
2014-12-03,1.84,1.84,1.84,1.84,4500,0
2014-12-04,1.83,1.86,1.83,1.86,700,0
2014-12-05,1.85,1.85,1.68,1.74,10890,0
2014-12-08,1.79,1.79,1.75,1.78,4950,0
2014-12-09,1.74,1.81,1.74,1.81,1300,0
2014-12-10,1.78,1.79,1.73,1.73,360,0
2014-12-12,1.74,1.74,1.7,1.72,1110,0
2014-12-15,1.76,1.76,1.7,1.7,14461,0
2014-12-16,1.58,1.67,1.33,1.64,23262,0
2014-12-17,1.63,1.63,1.6,1.63,1581,0
2014-12-19,1.63,1.64,1.47,1.51,12815,0
2014-12-22,1.51,1.66,1.51,1.53,14667,0
2014-12-23,1.51,1.56,1.51,1.55,4100,0
2014-12-26,1.53,1.54,1.53,1.54,350,0
2014-12-29,1.53,1.54,1.53,1.54,6764,0
2014-12-30,1.54,1.65,1.53,1.55,8462,0
2014-12-31,1.56,1.65,1.55,1.55,5271,0
2015-01-02,1.55,1.64,1.55,1.6,6655,0
2015-01-05,1.6,1.73,1.6,1.65,6344,0
2015-01-06,1.66,1.66,1.65,1.65,4458,0
2015-01-07,1.53,1.61,1.53,1.59,13795,0
2015-01-08,1.62,1.72,1.62,1.72,552,0
2015-01-12,1.66,1.7,1.6,1.68,1600,0
2015-01-13,1.73,1.73,1.6,1.6,1500,0
2015-01-14,1.65,1.65,1.35,1.39,17008,0
2015-01-15,1.39,1.44,1.37,1.38,4354,0
2015-01-16,1.43,1.43,1.43,1.43,150,0
2015-01-20,1.42,1.55,1.42,1.55,5400,0
2015-01-21,1.55,1.61,1.55,1.6,1539,0
2015-01-22,1.62,1.77,1.62,1.72,13740,0
2015-01-23,1.78,1.78,1.72,1.77,10015,0
2015-01-27,1.77,1.77,1.62,1.67,2330,0
2015-01-28,1.71,1.8,1.5,1.67,7152,0
2015-01-29,1.7,1.75,1.7,1.75,530,0
2015-01-30,1.71,1.74,1.71,1.72,966,0
2015-02-02,1.76,1.79,1.76,1.78,350,0
2015-02-03,1.82,1.85,1.74,1.74,17930,0
2015-02-04,1.69,1.69,1.56,1.56,1550,0
2015-02-05,1.65,1.65,1.61,1.64,1500,0
2015-02-06,1.64,1.65,1.6,1.6,1131,0
2015-02-09,1.64,1.64,1.64,1.64,333,0
2015-02-10,1.55,1.59,1.53,1.58,1751,0
2015-02-11,1.55,1.59,1.55,1.57,454,0
2015-02-12,1.58,1.58,1.58,1.58,100,0
2015-02-13,1.56,1.7,1.56,1.7,3515,0
2015-02-17,1.75,1.85,1.69,1.73,16100,0
2015-02-18,1.72,1.74,1.7,1.7,5369,0
2015-02-19,1.68,1.72,1.68,1.7,700,0
2015-02-20,1.64,1.82,1.64,1.72,5243,0
2015-02-23,1.7,1.71,1.7,1.71,500,0
2015-02-24,1.72,1.75,1.72,1.75,2300,0
2015-02-25,1.75,1.77,1.69,1.71,7061,0
2015-02-26,1.71,1.71,1.65,1.65,3215,0
2015-02-27,1.67,1.67,1.67,1.67,860,0
2015-03-02,1.68,1.68,1.68,1.68,200,0
2015-03-03,1.67,1.71,1.67,1.7,2300,0
2015-03-04,1.7,1.7,1.7,1.7,100,0
2015-03-05,1.73,1.75,1.7,1.7,17800,0
2015-03-06,1.73,1.73,1.67,1.67,6900,0
2015-03-09,1.63,1.64,1.61,1.64,3800,0
2015-03-10,1.6,1.69,1.56,1.67,4100,0
2015-03-11,1.65,1.72,1.65,1.72,8800,0
2015-03-16,1.57,1.66,1.57,1.66,13700,0
2015-03-17,1.63,1.63,1.52,1.57,13100,0
2015-03-18,1.57,1.62,1.57,1.6,1600,0
2015-03-19,1.6,1.61,1.59,1.6,1500,0
2015-03-20,1.6,1.61,1.6,1.61,2700,0
2015-03-23,1.61,1.68,1.6,1.68,2000,0
2015-03-24,1.63,1.75,1.63,1.69,2900,0
2015-03-25,1.68,1.75,1.59,1.7,23800,0
2015-03-26,1.7,1.71,1.64,1.71,3700,0
2015-03-27,1.66,1.71,1.6,1.65,18300,0
2015-03-30,1.7,1.7,1.7,1.7,11800,0
2015-03-31,1.7,1.7,1.7,1.7,4070,0
2015-04-01,1.65,1.65,1.63,1.64,8100,0
2015-04-02,1.64,1.64,1.62,1.62,21400,0
2015-04-07,1.65,1.65,1.62,1.63,11804,0
2015-04-08,1.68,1.7,1.64,1.7,5700,0
2015-04-13,1.65,1.7,1.65,1.7,1400,0
2015-04-14,1.69,1.7,1.63,1.64,10400,0
2015-04-15,1.65,1.7,1.65,1.7,8100,0
2015-04-16,1.7,1.7,1.6,1.68,8129,0
2015-04-17,1.62,1.65,1.59,1.61,1500,0
2015-04-20,1.61,1.61,1.61,1.61,30,0
2015-04-21,1.6,1.64,1.59,1.63,4000,0
2015-04-23,1.68,1.83,1.68,1.7,14900,0
2015-04-24,1.69,1.69,1.69,1.69,500,0
2015-04-27,1.74,1.8,1.69,1.8,56500,0
2015-04-28,1.81,1.91,1.76,1.85,11100,0
2015-04-29,1.85,1.94,1.85,1.9,16500,0
2015-04-30,1.92,1.99,1.84,1.95,20800,0
2015-05-01,1.98,2.58,1.98,2.55,46500,0
2015-05-04,2.65,2.87,2.55,2.64,134700,0
2015-05-05,2.64,2.82,2.6,2.74,109900,0
2015-05-06,2.87,2.9,2.6,2.69,52923,0
2015-05-07,2.64,2.69,2.2,2.44,39099,0
2015-05-08,2.4,2.4,2.1,2.25,38600,0
2015-05-11,2.18,2.34,2.18,2.31,50500,0
2015-05-12,2.3,2.5,2.3,2.34,44550,0
2015-05-13,2.41,2.41,2.35,2.37,23000,0
2015-05-14,2.38,2.39,2.24,2.28,61500,0
2015-05-15,2.34,2.35,2.3,2.33,33349,0
2015-05-18,2.44,2.48,2.36,2.4,38279,0
2015-05-19,2.4,2.47,2.28,2.43,57700,0
2015-05-20,2.45,2.49,2.39,2.42,13300,0
2015-05-21,2.39,2.48,2.35,2.42,12800,0
2015-05-22,2.36,2.42,2.36,2.41,2400,0
2015-05-26,2.45,2.48,2.25,2.27,47490,0
2015-05-27,2.21,2.25,2.02,2.24,36300,0
2015-05-28,2.27,2.27,2.22,2.25,3300,0
2015-05-29,2.2,2.36,2.2,2.31,7500,0
2015-06-01,2.36,2.4,2.21,2.4,3495,0
2015-06-02,2.36,2.4,2.3,2.4,17267,0
2015-06-03,2.3,2.35,2.29,2.34,13800,0
2015-06-04,2.29,2.29,2.22,2.25,8400,0
2015-06-05,2.29,2.29,2.19,2.19,19500,0
2015-06-08,2.2,2.21,2.19,2.19,17200,0
2015-06-09,2.19,2.24,2.04,2.08,19137,0
2015-06-10,2.08,2.21,2.08,2.21,2464,0
2015-06-11,2.19,2.2,2.04,2.05,25449,0
2015-06-12,2.09,2.13,2.05,2.09,5400,0
2015-06-15,2.14,2.14,2.08,2.14,600,0
2015-06-16,2.12,2.23,2.12,2.21,7400,0
2015-06-17,2.21,2.21,2.21,2.21,300,0
2015-06-18,2.17,2.18,2.13,2.14,11000,0
2015-06-19,2.1,2.23,2.1,2.23,9700,0
2015-06-22,2.11,2.14,2.1,2.13,7400,0
2015-06-23,2.14,2.15,2.13,2.15,2415,0
2015-06-24,2.2,2.3,2.2,2.3,8100,0
2015-06-25,2.3,2.3,2.24,2.24,17900,0
2015-06-26,2.27,2.27,2.2,2.24,9500,0
2015-06-29,2.2,2.2,2.14,2.14,3200,0
2015-07-01,2.13,2.13,1.99,2.09,14800,0
2015-07-02,2.04,2.19,1.99,2.18,31500,0
2015-07-07,2.21,2.22,2.21,2.22,300,0
2015-07-08,2.19,2.2,2.15,2.2,500,0
2015-07-09,2.27,2.49,2.26,2.3,103800,0
2015-07-10,2.38,2.4,2.1,2.1,34700,0
2015-07-13,2.15,2.2,2.11,2.12,2700,0
2015-07-14,2.1,2.23,2.08,2.2,9666,0
2015-07-15,2.22,2.22,2.2,2.2,6698,0
2015-07-16,2.14,2.17,2.1,2.12,6700,0
2015-07-17,2.1,2.12,2.06,2.07,3900,0
2015-07-20,2.06,2.06,2.02,2.06,9000,0
2015-07-21,2.01,2.08,2.01,2.01,2700,0
2015-07-22,2.07,2.13,2.03,2.1,4000,0
2015-07-23,2.07,2.07,2.04,2.07,3100,0
2015-07-24,2.12,2.12,2.05,2.05,9800,0
2015-07-27,2.05,2.09,2.05,2.09,600,0
2015-07-28,2.06,2.14,2.06,2.14,1300,0
2015-07-29,2.14,2.14,2.14,2.14,100,0
2015-07-30,2.1,2.13,2.1,2.13,2500,0
2015-07-31,2.13,2.18,2.08,2.08,1400,0
2015-08-03,2.11,2.11,2.07,2.11,4065,0
2015-08-04,2.1,2.2,2.1,2.16,8700,0
2015-08-05,2.14,2.14,2.05,2.05,7700,0
2015-08-06,2.08,2.08,2.06,2.06,5800,0
2015-08-07,2.09,2.14,2.09,2.13,600,0
2015-08-10,2.22,2.28,2.14,2.27,57400,0
2015-08-11,2.27,2.28,2.2,2.27,8495,0
2015-08-12,2.28,2.28,2.11,2.2,9200,0
2015-08-14,2.2,2.27,2.2,2.25,3200,0
2015-08-17,2.22,2.39,2.12,2.36,60300,0
2015-08-18,2.32,2.37,2.1,2.21,19100,0
2015-08-19,2.26,2.26,2.22,2.25,1500,0
2015-08-20,2.18,2.26,2.12,2.21,5600,0
2015-08-21,2.3,2.35,2.17,2.2,4900,0
2015-08-24,2.07,2.12,2.06,2.06,8132,0
2015-08-25,2.05,2.2,2.05,2.1,1900,0
2015-08-26,2.13,2.15,2.1,2.1,1300,0
2015-08-27,2.2,2.23,2.12,2.13,7600,0
2015-08-28,2.13,2.18,2.08,2.18,2600,0
2015-08-31,2.18,2.18,2.12,2.14,600,0
2015-09-01,2.2,2.22,2.15,2.22,1000,0
2015-09-02,2.17,2.19,2.13,2.17,2300,0
2015-09-03,2.09,2.14,2,2.09,9400,0
2015-09-04,2.06,2.15,2.06,2.15,400,0
2015-09-08,2.09,2.09,1.6,1.82,57500,0
2015-09-09,1.85,1.88,1.76,1.81,15400,0
2015-09-10,1.7,1.79,1.67,1.76,22037,0
2015-09-11,1.68,1.76,1.59,1.67,31300,0
2015-09-14,1.71,1.76,1.64,1.74,4700,0
2015-09-15,1.71,1.73,1.44,1.49,65900,0
2015-09-16,1.6,1.63,1.5,1.56,22200,0
2015-09-17,1.62,1.72,1.6,1.7,26032,0
2015-09-18,1.69,2.27,1.69,2.14,95600,0
2015-09-21,2.4,2.4,2.02,2.27,47100,0
2015-09-22,2.32,2.35,2.04,2.15,23500,0
2015-09-23,2.19,2.19,1.99,1.99,5700,0
2015-09-24,1.91,2.2,1.91,2.09,23411,0
2015-09-25,2.19,2.19,1.86,1.95,16300,0
2015-09-28,1.99,2.1,1.91,1.91,8968,0
2015-09-29,1.89,2.06,1.85,2.02,4900,0
2015-09-30,2,2.05,1.99,2.05,500,0
2015-10-01,1.99,2.04,1.83,1.86,1900,0
2015-10-02,1.94,1.94,1.78,1.84,29100,0
2015-10-05,1.78,1.93,1.78,1.92,2948,0
2015-10-06,1.9,1.9,1.7,1.7,14900,0
2015-10-07,1.74,1.8,1.7,1.79,3800,0
2015-10-08,1.8,1.82,1.76,1.82,13900,0
2015-10-09,1.8,1.84,1.8,1.83,11000,0
2015-10-12,1.83,1.83,1.83,1.83,1277,0
2015-10-13,1.88,1.93,1.86,1.9,12300,0
2015-10-14,1.89,1.94,1.58,1.75,34900,0
2015-10-15,1.81,1.88,1.77,1.8,13400,0
2015-10-16,1.8,1.87,1.75,1.8,62700,0
2015-10-19,1.87,1.89,1.76,1.81,17212,0
2015-10-20,1.82,1.859,1.81,1.8499,13658,0
2015-10-21,1.85,1.85,1.77,1.8,5200,0
2015-10-22,1.82,1.82,1.76,1.76,6900,0
2015-10-23,1.78,1.79,1.76,1.78,6700,0
2015-10-26,1.8,1.83,1.75,1.76,5800,0
2015-10-27,1.75,1.81,1.75,1.76,7300,0
2015-10-28,1.81,1.85,1.78,1.8,7500,0
2015-10-29,1.83,1.83,1.79,1.79,12100,0
2015-10-30,1.83,1.83,1.76,1.79,18200,0
2015-11-02,1.72,1.81,1.72,1.79,21319,0
2015-11-03,1.79,1.79,1.75,1.77,2900,0
2015-11-04,1.8,1.8,1.75,1.75,9350,0
2015-11-05,1.79,1.79,1.75,1.75,7200,0
2015-11-06,1.73,1.76,1.73,1.76,4100,0
2015-11-09,1.73,1.77,1.73,1.74,7145,0
2015-11-10,1.73,1.75,1.73,1.75,5900,0
2015-11-11,1.73,1.74,1.6,1.64,35500,0
2015-11-12,1.66,1.71,1.66,1.68,10200,0
2015-11-13,1.67,1.73,1.67,1.71,16600,0
2015-11-16,1.68,1.73,1.68,1.72,10700,0
2015-11-17,1.71,1.74,1.66,1.73,6300,0
2015-11-18,1.7,1.75,1.7,1.72,7600,0
2015-11-19,1.72,1.72,1.72,1.72,100,0
2015-11-20,1.72,1.75,1.72,1.72,7700,0
2015-11-23,1.72,1.75,1.72,1.75,4500,0
2015-11-24,1.74,1.75,1.7,1.74,7400,0
2015-11-25,1.74,1.74,1.74,1.74,1700,0
2015-11-27,1.71,1.75,1.66,1.71,9300,0
2015-11-30,1.65,1.7,1.65,1.67,12400,0
2015-12-01,1.7,1.7,1.58,1.65,38180,0
2015-12-02,1.62,1.62,1.48,1.58,111327,0
2015-12-03,1.6,1.61,1.6,1.6,7326,0
2015-12-04,1.62,1.66,1.62,1.64,1300,0
2015-12-07,1.62,1.65,1.62,1.65,1300,0
2015-12-08,1.64,1.65,1.6,1.62,12132,0
2015-12-09,1.65,1.65,1.6,1.6,9300,0
2015-12-10,1.58,1.6,1.58,1.58,5900,0
2015-12-11,1.58,1.58,1.56,1.56,2300,0
2015-12-14,1.54,1.6,1.54,1.59,6901,0
2015-12-15,1.56,1.57,1.56,1.56,6500,0
2015-12-16,1.57,1.57,1.57,1.57,1400,0
2015-12-17,1.58,1.61,1.56,1.6,13600,0
2015-12-18,1.62,1.62,1.45,1.6,329400,0
2015-12-21,1.56,1.6,1.45,1.51,323200,0
2015-12-22,1.55,1.56,1.55,1.55,2421,0
2015-12-23,1.55,1.59,1.55,1.59,5800,0
2015-12-24,1.57,1.57,1.57,1.57,2965,0
2015-12-28,1.5701,1.62,1.5701,1.62,6141,0
2015-12-29,1.65,1.65,1.625,1.65,7856,0
2015-12-30,1.64,1.7,1.64,1.7,7878,0
2015-12-31,1.69,1.69,1.52,1.61,15751,0
2016-01-04,1.6,1.6,1.56,1.59,8930,0
2016-01-05,1.629,1.67,1.5701,1.66,16148,0
2016-01-06,1.66,1.66,1.59,1.6,6811,0
2016-01-07,1.56,1.59,1.5599,1.57,4303,0
2016-01-08,1.612,1.63,1.5472,1.6,26924,0
2016-01-11,1.54,1.56,1.52,1.56,8119,0
2016-01-12,1.54,1.5401,1.46,1.5,25587,0
2016-01-13,1.5299,1.5299,1.4301,1.46,6831,0
2016-01-14,1.51,1.51,1.4932,1.51,549,0
2016-01-15,1.51,1.54,1.51,1.54,6401,0
2016-01-19,1.54,1.54,1.5,1.5,700,0
2016-01-20,1.52,1.52,1.43,1.44,12005,0
2016-01-21,1.44,1.44,1.4,1.4,1074,0
2016-01-22,1.44,1.46,1.43,1.44,3387,0
2016-01-25,1.64,1.64,1.41,1.44,35294,0
2016-01-26,1.38,1.43,1.38,1.41,9674,0
2016-01-27,1.38,1.385,1.38,1.385,1797,0
2016-01-28,1.36,1.4399,1.36,1.41,8846,0
2016-01-29,1.58,1.58,1.4801,1.52,11598,0
2016-02-01,1.57,1.57,1.57,1.57,1888,0
2016-02-02,1.5535,1.5535,1.51,1.52,3833,0
2016-02-03,1.487,1.57,1.47,1.57,5758,0
2016-02-04,1.59,1.62,1.548,1.58,12704,0
2016-02-05,1.6,1.6,1.5101,1.55,2150,0
2016-02-08,1.52,1.52,1.43,1.43,600,0
2016-02-09,1.38,1.44,1.36,1.43,1350,0
2016-02-10,1.4,1.4,1.4,1.4,800,0
2016-02-11,1.41,1.42,1.32,1.38,17800,0
2016-02-12,1.43,1.43,1.28,1.36,6501,0
2016-02-16,1.39,1.4,1.37,1.37,13837,0
2016-02-17,1.38,1.4,1.38,1.39,3930,0
2016-02-18,1.4,1.4,1.39,1.39,11363,0
2016-02-19,1.4,1.4,1.38,1.3901,2280,0
2016-02-22,1.38,1.39,1.38,1.39,9948,0
2016-02-23,1.38,1.38,1.38,1.38,100,0
2016-02-24,1.396,1.4,1.38,1.38,13900,0
2016-02-25,1.3852,1.3852,1.3852,1.3852,720,0
2016-02-26,1.3999,1.3999,1.38,1.38,5200,0
2016-03-01,1.382,1.44,1.38,1.44,7127,0
2016-03-02,1.4,1.4,1.39,1.3999,31790,0
2016-03-03,1.4,1.438,1.3998,1.43,27600,0
2016-03-04,1.393,1.4499,1.38,1.44,82918,0
2016-03-07,1.45,1.46,1.4276,1.44,85850,0
2016-03-08,1.4372,1.4599,1.4001,1.43,67450,0
2016-03-09,1.44,1.56,1.43,1.5,99130,0
2016-03-10,1.545,1.545,1.4999,1.5,57669,0
2016-03-11,1.49,1.5,1.4701,1.49,16100,0
2016-03-14,1.45,1.58,1.45,1.58,11402,0
2016-03-15,1.55,1.55,1.5,1.5,42516,0
2016-03-16,1.5599,1.63,1.51,1.55,26590,0
2016-03-17,1.56,1.57,1.5,1.5,16430,0
2016-03-18,1.462,1.63,1.4601,1.63,3735,0
2016-03-21,1.5601,1.61,1.5601,1.6,4600,0
2016-03-22,1.58,1.63,1.53,1.61,8180,0
2016-03-23,1.61,1.62,1.46,1.49,25720,0
2016-03-24,1.53,1.64,1.44,1.49,94797,0
2016-03-28,1.57,1.64,1.45,1.47,19612,0
2016-03-29,1.46,1.52,1.44,1.48,10968,0
2016-03-30,1.51,1.52,1.458,1.46,24320,0
2016-03-31,1.44,1.58,1.4,1.46,1177068,0
2016-04-01,1.44,1.56,1.41,1.56,19525,0
2016-04-04,1.57,1.59,1.5232,1.54,2120,0
2016-04-05,1.51,1.6,1.5,1.6,18145,0
2016-04-06,1.6,1.64,1.5601,1.632,30795,0
2016-04-07,1.62,1.62,1.51,1.58,16032,0
2016-04-08,1.585,1.64,1.52,1.53,10107,0
2016-04-11,1.54,1.6,1.53,1.6,77637,0
2016-04-12,1.621,1.621,1.5937,1.6,4404,0
2016-04-13,1.55,1.6,1.55,1.56,9650,0
2016-04-15,1.59,1.6,1.5855,1.59,21259,0
2016-04-18,1.6,1.64,1.44,1.4428,34975,0
2016-04-19,1.6,1.64,1.51,1.59,19996,0
2016-04-20,1.611,1.64,1.57,1.61,9851,0
2016-04-21,1.55,1.64,1.55,1.63,6492,0
2016-04-25,1.61,1.62,1.61,1.61,6924,0
2016-04-26,1.64,1.64,1.59,1.59,2100,0
2016-04-27,1.55,1.6,1.5101,1.6,11360,0
2016-04-28,1.61,1.64,1.56,1.61,3640,0
2016-04-29,1.5601,1.5601,1.53,1.53,2000,0
2016-05-02,1.59,1.6,1.59,1.6,4811,0
2016-05-03,1.62,1.62,1.53,1.53,2761,0
2016-05-05,1.518,1.5299,1.518,1.5199,8200,0
2016-05-06,1.56,1.5699,1.47,1.52,5361,0
2016-05-09,1.48,1.52,1.48,1.512,8000,0
2016-05-10,1.4999,1.52,1.4999,1.52,5100,0
2016-05-11,1.49,1.51,1.46,1.51,19350,0
2016-05-12,1.49,1.51,1.49,1.51,3201,0
2016-05-13,1.49,1.501,1.46,1.48,44918,0
2016-05-16,1.4733,1.4799,1.4733,1.4799,4885,0
2016-05-17,1.48,1.57,1.47,1.5,24728,0
2016-05-18,1.4915,1.55,1.49,1.55,15717,0
2016-05-19,1.461,1.5199,1.43,1.51,30468,0
2016-05-20,1.52,1.53,1.45,1.45,6500,0
2016-05-23,1.5,1.529,1.4601,1.48,56624,0
2016-05-24,1.46,1.5,1.44,1.49,3350,0
2016-05-25,1.48,1.48,1.48,1.48,9100,0
2016-05-26,1.48,1.51,1.45,1.45,13050,0
2016-05-27,1.48,1.49,1.4466,1.46,20668,0
2016-05-31,1.53,1.53,1.43,1.44,49915,0
2016-06-01,1.44,1.52,1.44,1.49,29137,0
2016-06-02,1.463,1.5,1.45,1.49,23404,0
2016-06-03,1.4992,1.52,1.4992,1.51,11490,0
2016-06-06,1.5,1.54,1.48,1.53,47795,0
2016-06-07,1.54,1.56,1.5,1.55,26483,0
2016-06-08,1.59,1.59,1.52,1.53,14738,0
2016-06-09,1.4901,1.55,1.4901,1.5379,1950,0
2016-06-10,1.51,1.58,1.49,1.49,1264,0
2016-06-13,1.4975,1.5399,1.4975,1.53,2586,0
2016-06-14,1.5499,1.55,1.4976,1.53,13177,0
2016-06-15,1.56,1.56,1.49,1.5,7600,0
2016-06-16,1.5,1.54,1.48,1.51,12242,0
2016-06-17,1.56,1.56,1.45,1.52,1053651,0
2016-06-20,1.54,1.56,1.5,1.53,14728,0
2016-06-21,1.52,1.54,1.48,1.5,12172,0
2016-06-22,1.51,1.51,1.4801,1.5,22311,0
2016-06-23,1.5,1.5,1.49,1.49,16951,0
2016-06-24,1.5,1.51,1.47,1.47,15498,0
2016-06-27,1.49,1.49,1.44,1.46,12944,0
2016-06-28,1.45,1.47,1.39,1.47,8180,0
2016-06-29,1.42,1.48,1.39,1.45,5661,0
2016-06-30,1.41,1.48,1.39,1.47,8451,0
2016-07-01,1.42,1.48,1.42,1.48,6660,0
2016-07-05,1.46,1.55,1.45,1.5,51587,0
2016-07-06,1.44,1.52,1.44,1.46,9352,0
2016-07-07,1.51,1.57,1.4999,1.55,88641,0
2016-07-08,1.57,1.59,1.525,1.59,48535,0
2016-07-12,1.551,1.59,1.551,1.58,3950,0
2016-07-13,1.55,1.59,1.54,1.56,4700,0
2016-07-14,1.58,1.59,1.53,1.58,3740,0
2016-07-15,1.52,1.54,1.52,1.54,1300,0
2016-07-18,1.5201,1.56,1.5201,1.56,3900,0
2016-07-19,1.53,1.565,1.53,1.5501,3789,0
2016-07-20,1.59,1.6,1.51,1.6,23365,0
2016-07-21,1.55,1.6,1.511,1.5801,7418,0
2016-07-22,1.564,1.61,1.5601,1.5601,3933,0
2016-07-25,1.56,1.56,1.51,1.51,26356,0
2016-07-26,1.52,1.52,1.47,1.51,22535,0
2016-07-27,1.5,1.51,1.4601,1.51,19635,0
2016-07-28,1.52,1.55,1.5,1.55,4349,0
2016-07-29,1.5039,1.6687,1.5,1.65,23920,0
2016-08-01,1.6,1.6,1.52,1.52,2552,0
2016-08-02,1.49,1.51,1.44,1.48,45605,0
2016-08-03,1.45,1.55,1.45,1.517,13293,0
2016-08-04,1.53,1.68,1.46,1.65,157618,0
2016-08-05,1.65,1.67,1.56,1.67,43687,0
2016-08-08,1.66,1.69,1.55,1.63,59307,0
2016-08-09,1.61,1.66,1.57,1.65,40858,0
2016-08-10,1.66,1.72,1.55,1.59,124390,0
2016-08-11,1.61,1.66,1.6,1.61,17160,0
2016-08-12,1.61,1.61,1.51,1.51,21692,0
2016-08-15,1.51,1.66,1.51,1.56,10810,0
2016-08-16,1.56,1.65,1.55,1.64,11400,0
2016-08-17,1.6,1.65,1.58,1.65,11611,0
2016-08-18,1.6001,1.65,1.6001,1.65,2931,0
2016-08-19,1.6,1.69,1.58,1.61,55388,0
2016-08-22,1.6,1.69,1.6,1.65,5259,0
2016-08-23,1.64,1.645,1.55,1.55,16558,0
2016-08-24,1.55,1.64,1.55,1.58,8170,0
2016-08-25,1.56,1.62,1.54,1.55,9452,0
2016-08-26,1.57,1.58,1.5,1.52,6226,0
2016-08-29,1.57,1.58,1.54,1.54,1795,0
2016-08-30,1.55,1.57,1.53,1.54,2000,0
2016-08-31,1.54,1.559,1.49,1.54,36903,0
2016-09-01,1.57,1.57,1.57,1.57,655,0
2016-09-02,1.52,1.56,1.5,1.531,5650,0
2016-09-06,1.5,1.6,1.5,1.6,46450,0
2016-09-07,1.57,1.65,1.56,1.65,19398,0
2016-09-08,1.6601,1.6638,1.6399,1.64,10943,0
2016-09-09,1.58,1.58,1.5,1.5201,64846,0
2016-09-12,1.55,1.64,1.5397,1.57,103899,0
2016-09-13,1.55,1.62,1.55,1.58,7900,0
2016-09-14,1.56,1.58,1.5,1.579,10295,0
2016-09-15,1.589,1.589,1.57,1.57,4300,0
2016-09-16,1.54,1.62,1.54,1.55,8400,0
2016-09-19,1.58,1.58,1.53,1.57,16352,0
2016-09-20,1.59,1.59,1.57,1.58,2118,0
2016-09-21,1.59,1.6001,1.5501,1.59,14475,0
2016-09-22,1.58,1.64,1.5601,1.64,28216,0
2016-09-23,1.6,1.6102,1.58,1.59,29640,0
2016-09-26,1.6,1.75,1.6,1.71,52038,0
2016-09-27,1.66,1.78,1.65,1.78,33943,0
2016-09-28,1.75,1.7695,1.66,1.7,16985,0
2016-09-29,1.72,1.72,1.6,1.66,20311,0
2016-09-30,1.62,1.76,1.59,1.75,9740,0
2016-10-03,1.72,1.76,1.69,1.7,8115,0
2016-10-04,1.74,1.77,1.68,1.77,5817,0
2016-10-05,1.75,1.7587,1.71,1.71,11100,0
2016-10-06,1.71,1.75,1.7,1.73,7475,0
2016-10-07,1.72,1.78,1.72,1.75,9668,0
2016-10-10,1.77,1.77,1.7234,1.75,4410,0
2016-10-11,1.75,1.75,1.71,1.71,5842,0
2016-10-12,1.75,1.75,1.73,1.73,1590,0
2016-10-13,1.7,1.7,1.7,1.7,200,0
2016-10-14,1.71,1.71,1.7,1.7,1550,0
2016-10-17,1.699,1.699,1.69,1.69,275,0
2016-10-18,1.69,1.69,1.658,1.69,3180,0
2016-10-20,1.71,1.71,1.695,1.71,4585,0
2016-10-21,1.71,1.71,1.66,1.66,9100,0
2016-10-24,1.6799,1.6899,1.6799,1.689,5200,0
2016-10-25,1.69,1.69,1.66,1.66,5436,0
2016-10-26,1.6621,1.68,1.6499,1.68,25794,0
2016-10-27,1.68,1.7022,1.67,1.7,20900,0
2016-10-28,1.65,1.67,1.65,1.67,7400,0
2016-10-31,1.7,1.7,1.6,1.6693,84522,0
2016-11-01,1.64,1.7,1.5866,1.63,59558,0
2016-11-02,1.65,1.6916,1.59,1.59,51721,0
2016-11-03,1.63,1.6999,1.6,1.6699,9871,0
2016-11-04,1.67,1.67,1.58,1.6,22700,0
2016-11-07,1.67,1.67,1.5,1.5,314616,0
2016-11-08,1.55,1.62,1.55,1.615,6800,0
2016-11-09,1.6,1.64,1.6,1.6,30750,0
2016-11-10,1.68,1.68,1.59,1.6,44613,0
2016-11-11,1.55,1.62,1.54,1.55,57028,0
2016-11-14,1.6,1.69,1.58,1.67,63185,0
2016-11-15,1.71,1.71,1.6,1.6336,57930,0
2016-11-16,1.66,1.74,1.66,1.68,102885,0
2016-11-17,1.701,1.71,1.5634,1.59,68516,0
2016-11-18,1.55,1.6,1.54,1.58,60002,0
2016-11-21,1.57,1.6,1.5426,1.59,14504,0
2016-11-22,1.56,1.66,1.56,1.56,85409,0
2016-11-23,1.64,1.685,1.58,1.65,195953,0
2016-11-25,1.69,1.69,1.6,1.6,16681,0
2016-11-28,1.65,1.67,1.59,1.59,9450,0
2016-11-29,1.63,1.68,1.61,1.64,35655,0
2016-11-30,1.6472,1.69,1.61,1.65,20660,0
2016-12-01,1.631,1.69,1.59,1.6,25258,0
2016-12-02,1.6,1.659,1.58,1.59,31484,0
2016-12-05,1.63,1.65,1.56,1.59,41443,0
2016-12-06,1.63,1.68,1.56,1.61,21507,0
2016-12-07,1.6,1.67,1.56,1.59,44343,0
2016-12-08,1.57,1.7,1.54,1.68,108875,0
2016-12-09,1.6,1.65,1.58,1.6,122873,0
2016-12-12,1.6,1.64,1.57,1.59,71134,0
2016-12-13,1.64,1.66,1.6,1.62,219433,0
2016-12-14,1.62,1.68,1.57,1.66,23458,0
2016-12-15,1.6699,1.87,1.6699,1.79,107125,0
2016-12-16,1.78,2.2,1.76,1.95,107932,0
2016-12-19,1.99,2.0699,1.87,2.0699,218440,0
2016-12-20,2.04,2.07,2.03,2.05,128517,0
2016-12-21,2.05,2.08,2,2.07,65442,0
2016-12-22,2.05,2.06,1.95,2.05,63540,0
2016-12-23,2.0149,2.05,2.005,2.05,8108,0
2016-12-27,2.03,2.08,2.03,2.06,27368,0
2016-12-28,2.03,2.08,2.03,2.05,25287,0
2016-12-29,2.04,2.38,2.04,2.3,326781,0
2016-12-30,2.28,2.3,2.1749,2.26,30440,0
2017-01-03,2.25,2.25,2.0842,2.2,56899,0
2017-01-04,2.2,2.25,2.0441,2.17,90352,0
2017-01-05,2.15,2.15,2.05,2.15,47851,0
2017-01-06,2.17,2.17,2.1,2.14,8389,0
2017-01-09,2.1368,2.17,2.1,2.1,12253,0
2017-01-10,2.105,2.12,2.1,2.12,3595,0
2017-01-11,2.1014,2.1101,2.1,2.1,3225,0
2017-01-12,2.1,2.1,2.06,2.07,31801,0
2017-01-13,2.06,2.12,2.06,2.1,9015,0
2017-01-17,2.1,2.14,2.08,2.14,18260,0
2017-01-18,2.1,2.14,2.02,2.0801,62767,0
2017-01-19,2.05,2.13,2.05,2.1,11850,0
2017-01-20,2.1,2.15,2.08,2.1,3245,0
2017-01-23,2.12,2.18,2.08,2.1,11573,0
2017-01-24,2.11,2.15,2.1,2.15,21204,0
2017-01-25,2.17,2.17,2.1,2.11,2215,0
2017-01-26,2.13,2.19,2.112,2.12,13650,0
2017-01-27,2.14,2.1472,2.1,2.13,2753,0
2017-01-30,2.12,2.17,2.065,2.14,13303,0
2017-01-31,2.17,2.44,2.17,2.31,274717,0
2017-02-01,2.26,2.32,2.2,2.2,25539,0
2017-02-02,2.2,2.25,2.1432,2.1574,10905,0
2017-02-03,2.1522,2.2,2.1522,2.1836,957,0
2017-02-06,2.18,2.2,2.1401,2.19,2485,0
2017-02-07,2.13,2.25,2.11,2.16,20856,0
2017-02-08,2.22,2.22,2.03,2.11,56309,0
2017-02-09,2.15,2.15,2.0901,2.1299,12038,0
2017-02-10,2.12,2.18,2.12,2.18,2500,0
2017-02-13,2.23,2.33,2.19,2.2099,20069,0
2017-02-14,2.19,2.23,2.17,2.17,10410,0
2017-02-15,2.15,2.23,2.07,2.22,31310,0
2017-02-16,2.2,2.22,2.19,2.21,25500,0
2017-02-17,2.25,2.54,2.25,2.54,73245,0
2017-02-21,2.61,2.69,2.55,2.6299,136615,0
2017-02-22,2.6,2.62,2.55,2.58,13517,0
2017-02-23,2.54,2.5662,2.43,2.5099,60911,0
2017-02-24,2.56,2.62,2.4701,2.6,9750,0
2017-02-27,2.6298,2.7,2.58,2.59,53988,0
2017-02-28,2.6411,2.6449,2.4705,2.5,46984,0
2017-03-01,2.55,2.65,2.55,2.65,14117,0
2017-03-02,2.63,2.66,2.56,2.59,13143,0
2017-03-03,2.53,2.68,2.5,2.591,17456,0
2017-03-06,2.54,2.63,2.51,2.63,14624,0
2017-03-07,2.6161,2.69,2.6,2.69,2863,0
2017-03-08,2.63,2.72,2.5921,2.69,11680,0
2017-03-09,2.71,2.71,2.6,2.62,13802,0
2017-03-10,2.6,2.7,2.6,2.62,7100,0
2017-03-13,2.6,2.8,2.6,2.8,65396,0
2017-03-14,2.8,2.88,2.711,2.72,57817,0
2017-03-15,2.75,2.81,2.72,2.763,31585,0
2017-03-16,2.78,2.88,2.78,2.82,29935,0
2017-03-17,2.8,2.89,2.7487,2.81,37686,0
2017-03-20,2.79,2.85,2.7271,2.85,10600,0
2017-03-21,2.83,2.83,2.7399,2.82,8877,0
2017-03-22,2.78,2.78,2.68,2.78,14897,0
2017-03-23,2.77,2.82,2.75,2.79,135300,0
2017-03-24,2.77,2.85,2.73,2.8,6251,0
2017-03-27,2.82,2.82,2.7,2.72,7839,0
2017-03-28,2.6999,2.6999,2.64,2.64,11600,0
2017-03-29,2.65,2.76,2.65,2.68,11113,0
2017-03-30,2.7143,2.79,2.66,2.7528,4535,0
2017-03-31,2.85,2.89,2.7509,2.8748,194934,0
2017-04-03,2.82,2.929,2.82,2.87,11504,0
2017-04-04,2.9,2.9601,2.88,2.9,56345,0
2017-04-05,2.9,2.96,2.884,2.91,33376,0
2017-04-06,2.87,2.87,2.69,2.69,7854,0
2017-04-07,2.75,2.95,2.65,2.65,13034,0
2017-04-10,2.72,3.1,2.65,3.1,147820,0
2017-04-11,3.1,3.15,2.9501,3.06,41912,0
2017-04-12,3,3,2.9,2.95,11467,0
2017-04-13,2.9865,3.09,2.9865,3.07,12947,0
2017-04-17,3.04,3.09,3.04,3.05,7934,0
2017-04-18,3.08,3.16,3.0201,3.16,20762,0
2017-04-19,3.09,3.14,3.0301,3.1,14594,0
2017-04-20,3.09,3.124,3,3.08,18139,0
2017-04-21,3.06,3.1944,2.9986,3.11,27997,0
2017-04-24,3.11,3.3,3.0701,3.28,37346,0
2017-04-25,3.19,3.28,3.13,3.24,25917,0
2017-04-26,3.2,3.22,2.9384,3.11,42227,0
2017-04-27,3.09,3.26,3.03,3.2,14521,0
2017-04-28,3.24,3.26,3.19,3.24,20239,0
2017-05-01,3.24,3.24,3.13,3.19,29247,0
2017-05-02,3.14,3.145,3.07,3.08,12639,0
2017-05-03,3.0201,3.0201,2.9144,2.9144,14055,0
2017-05-04,2.9242,3.05,2.9242,3.05,6188,0
2017-05-05,3.05,3.05,3,3.0045,3204,0
2017-05-08,3.09,3.11,3.0501,3.11,23912,0
2017-05-09,3.06,3.16,3.0433,3.07,9250,0
2017-05-10,3.05,3.09,3.04,3.08,22370,0
2017-05-11,3.06,3.08,3.0287,3.04,123727,0
2017-05-12,3.04,3.1,3.04,3.08,1988,0
2017-05-15,3.1,3.1,3.0485,3.0584,7959,0
2017-05-16,3.099,3.1,2.96,2.96,19300,0
2017-05-17,2.96,2.96,2.9115,2.93,10676,0
2017-05-18,2.9,2.9,2.58,2.668,48957,0
2017-05-19,2.6,2.68,2.4413,2.6,95614,0
2017-05-22,2.55,2.7,2.5038,2.61,59777,0
2017-05-23,2.52,2.69,2.46,2.66,141073,0
2017-05-24,2.68,2.78,2.6101,2.73,93289,0
2017-05-25,2.7,2.7449,2.56,2.68,14260,0
2017-05-26,2.6801,2.73,2.4,2.54,93401,0
2017-05-30,2.49,2.49,2.3101,2.44,58469,0
2017-05-31,2.36,2.5,2.36,2.5,30693,0
2017-06-01,2.49,2.54,2.47,2.52,10898,0
2017-06-02,2.53,2.54,2.4799,2.51,34065,0
2017-06-05,2.5,2.69,2.4435,2.66,37259,0
2017-06-06,2.6,3,2.6,2.74,12914,0
2017-06-07,2.75,2.75,2.69,2.7,2265,0
2017-06-08,2.7,2.7,2.6324,2.67,12775,0
2017-06-09,2.67,2.7,2.64,2.65,8100,0
2017-06-12,2.69,2.69,2.61,2.61,1193,0
2017-06-13,2.63,2.65,2.57,2.59,10418,0
2017-06-14,2.63,2.65,2.55,2.565,14651,0
2017-06-15,2.57,2.63,2.4801,2.56,17065,0
2017-06-16,2.52,2.7,2.4572,2.6899,15668,0
2017-06-19,2.67,2.7,2.55,2.64,37252,0
2017-06-20,2.64,2.7,2.52,2.69,54961,0
2017-06-21,2.7,2.78,2.67,2.75,16212,0
2017-06-22,2.78,2.78,2.63,2.63,1200,0
2017-06-23,2.61,2.7,2.595,2.66,10780,0
2017-06-26,2.72,2.79,2.691,2.74,13812,0
2017-06-27,2.76,2.79,2.6,2.64,16763,0
2017-06-28,2.57,2.65,2.47,2.64,64457,0
2017-06-29,2.61,2.65,2.6,2.6,11100,0
2017-06-30,2.615,2.69,2.6,2.65,6400,0
2017-07-03,2.63,2.63,2.63,2.63,133,0
2017-07-05,2.6,2.62,2.5301,2.6,28889,0
2017-07-06,2.61,2.75,2.53,2.72,19857,0
2017-07-07,2.73,2.8,2.7,2.78,20892,0
2017-07-10,2.7509,2.79,2.7509,2.79,900,0
2017-07-11,2.79,2.8,2.74,2.74,2300,0
2017-07-12,2.72,2.78,2.72,2.78,3403,0
2017-07-13,2.7301,2.7316,2.6599,2.71,8350,0
2017-07-14,2.64,2.82,2.6,2.82,116578,0
2017-07-17,2.8,2.81,2.78,2.78,1310,0
2017-07-18,2.78,2.78,2.7,2.72,1535,0
2017-07-19,2.78,2.84,2.68,2.72,48400,0
2017-07-20,2.68,2.8,2.6,2.7501,12192,0
2017-07-21,2.74,2.74,2.74,2.74,110,0
2017-07-24,2.75,2.79,2.75,2.78,4138,0
2017-07-25,2.75,2.78,2.6,2.62,37901,0
2017-07-26,2.6501,2.68,2.55,2.62,24355,0
2017-07-27,2.6427,2.72,2.59,2.61,14135,0
2017-07-28,2.62,2.62,2.61,2.61,300,0
2017-07-31,2.669,2.71,2.6,2.6,1400,0
2017-08-01,2.62,2.68,2.62,2.68,2185,0
2017-08-03,2.7001,2.74,2.6,2.6,4870,0
2017-08-04,2.635,2.71,2.635,2.68,1728,0
2017-08-07,2.66,2.67,2.6,2.6,2812,0
2017-08-08,2.61,2.61,2.6,2.6,8963,0
2017-08-09,2.57,2.63,2.57,2.6,3995,0
2017-08-10,2.64,2.65,2.55,2.5743,112837,0
2017-08-11,2.6,2.61,2.55,2.6,52168,0
2017-08-14,2.61,2.61,2.6,2.61,9156,0
2017-08-15,2.6001,2.61,2.575,2.6,67932,0
2017-08-16,2.56,2.57,2.43,2.55,26352,0
2017-08-17,2.54,2.6,2.43,2.56,4366,0
2017-08-21,2.6,2.6,2.51,2.56,12850,0
2017-08-22,2.56,2.56,2.55,2.56,5800,0
2017-08-23,2.6,2.6,2.48,2.56,45984,0
2017-08-24,2.551,2.61,2.551,2.61,932,0
2017-08-25,2.6,2.6,2.56,2.57,615,0
2017-08-28,2.5989,2.6,2.56,2.6,990,0
2017-08-29,2.56,2.57,2.56,2.57,400,0
2017-08-30,2.59,2.6,2.5698,2.5698,1622,0
2017-08-31,2.56,2.58,2.55,2.56,3139,0
2017-09-01,2.55,2.5549,2.515,2.55,22605,0
2017-09-05,2.55,2.57,2.5138,2.55,18175,0
2017-09-06,2.6,2.6,2.545,2.57,7800,0
2017-09-07,2.56,2.64,2.55,2.56,27800,0
2017-09-08,2.5434,2.62,2.5434,2.61,3800,0
2017-09-11,2.55,2.55,2.49,2.55,4100,0
2017-09-12,2.61,2.65,2.55,2.62,39440,0
2017-09-13,2.5805,2.63,2.55,2.63,5540,0
2017-09-14,2.64,2.64,2.42,2.591,8107,0
2017-09-15,2.52,2.62,2.51,2.62,4750,0
2017-09-18,2.57,2.6,2.57,2.58,2100,0
2017-09-19,2.56,2.6,2.56,2.57,21880,0
2017-09-20,2.57,2.6,2.54,2.56,12452,0
2017-09-21,2.57,2.59,2.51,2.56,12332,0
2017-09-22,2.5701,2.5701,2.49,2.57,38330,0
2017-09-25,2.53,2.53,2.35,2.39,59179,0
2017-09-26,2.39,2.39,2.09,2.18,34266,0
2017-09-27,2.14,2.195,1.9001,2.03,44127,0
2017-09-28,2.02,2.08,1.9,2,149708,0
2017-09-29,1.95,2.06,1.9401,2.05,26550,0
2017-10-02,2.06,2.06,2,2,31959,0
2017-10-03,1.95,1.99,1.9149,1.94,49971,0
2017-10-04,1.93,2.11,1.93,2.04,51384,0
2017-10-05,2.1,2.14,2.06,2.13,13384,0
2017-10-06,2.1436,2.1436,2.1357,2.14,3273,0
2017-10-09,2.08,2.12,2.08,2.1,14597,0
2017-10-10,2.14,2.14,2.06,2.06,1020,0
2017-10-11,2.0779,2.1,2.0779,2.1,11500,0
2017-10-12,2.05,2.1,2.05,2.08,4554,0
2017-10-13,2.048,2.09,2.04,2.04,1800,0
2017-10-16,2.04,2.1,1.97,2,19545,0
2017-10-17,2,2.04,2,2,11916,0
2017-10-18,2,2.1,1.99,2.04,13583,0
2017-10-19,2.05,2.09,1.995,2.0101,10464,0
2017-10-20,2,2.03,1.94,2,13997,0
2017-10-23,2.03,2.03,2.0002,2.0002,2850,0
2017-10-24,1.9858,2.03,1.9858,2.03,1464,0
2017-10-25,1.9899,1.99,1.97,1.97,2300,0
2017-10-26,1.98,2.04,1.98,2.04,12800,0
2017-10-27,1.97,2.09,1.96,2.01,23988,0
2017-10-30,2.05,2.05,2,2,5977,0
2017-10-31,1.99,2.07,1.9821,2,23632,0
2017-11-01,2.041,2.13,2.03,2.08,3327,0
2017-11-02,2.0212,2.11,1.97,2.11,20336,0
2017-11-03,2.0524,2.08,1.98,2,12353,0
2017-11-06,1.997,2.05,1.997,2,17129,0
2017-11-07,1.9701,2.06,1.9701,2.01,719,0
2017-11-08,2.06,2.09,2,2.01,1560,0
2017-11-09,2,2.07,1.98,1.98,3140,0
2017-11-10,2,2.05,2,2,2575,0
