Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,12.16,12.21,12.07,12.07,8393,0
2005-02-28,11.65,11.98,11.65,11.79,6311,0
2005-03-01,11.98,12.34,11.88,12.25,7182,0
2005-03-02,12.34,12.53,12.11,12.48,26754,0
2005-03-03,12.16,12.16,11.88,11.88,2725,0
2005-03-04,11.88,11.88,11.7,11.88,2388,0
2005-03-07,11.88,11.98,11.75,11.75,1600,0
2005-03-08,11.71,11.79,11.65,11.65,3911,0
2005-03-09,11.47,11.52,11.29,11.29,4600,0
2005-03-10,11.29,11.42,11.1,11.42,14308,0
2005-03-11,11.1,11.1,9.67,10.59,18190,0
2005-03-14,10.55,10.82,10.55,10.59,11812,0
2005-03-15,11.05,11.05,11.05,11.05,1300,0
2005-03-16,10.87,11.15,10.87,11.05,3500,0
2005-03-17,11.01,11.05,10.96,10.96,9700,0
2005-03-18,10.92,10.96,10.5,10.64,22696,0
2005-03-21,10.59,10.78,10.32,10.73,18674,0
2005-03-22,10.41,10.41,10.36,10.36,1159,0
2005-03-23,10.36,10.36,10.36,10.36,702,0
2005-03-24,10.59,11.05,10.5,10.5,2700,0
2005-03-28,10.82,10.82,10.82,10.82,1170,0
2005-03-30,10.5,10.73,10.5,10.73,715,0
2005-03-31,10.5,10.5,10.5,10.5,415,0
2005-04-01,10.55,10.55,10.36,10.36,350,0
2005-04-04,10.32,10.46,10.13,10.13,4217,0
2005-04-05,10.18,10.18,9.9,9.95,2700,0
2005-04-06,10.09,10.09,9.9,9.9,3700,0
2005-04-07,9.77,10.23,9.77,10.14,11912,0
2005-04-08,10.14,10.22,10.14,10.22,2077,0
2005-04-12,10.32,10.32,10.09,10.13,12312,0
2005-04-13,10.13,10.13,9.44,9.58,10357,0
2005-04-14,9.67,9.77,9.58,9.77,10934,0
2005-04-15,9.86,9.86,9.58,9.72,3750,0
2005-04-18,9.69,9.69,9.69,9.69,160,0
2005-04-19,9.86,10.04,9.67,9.67,3264,0
2005-04-20,9.81,9.81,9.81,9.81,500,0
2005-04-21,10.13,10.13,10.13,10.13,1050,0
2005-04-22,10.13,10.13,9.72,10.09,2070,0
2005-04-25,10.09,10.09,9.77,9.77,3950,0
2005-04-26,10.04,10.09,10.04,10.09,2400,0
2005-04-27,10.09,10.09,10.09,10.09,300,0
2005-04-28,10.04,10.04,10.04,10.04,527,0
2005-05-03,10,10,9.58,9.9,10657,0
2005-05-04,9.9,9.9,9.81,9.9,2740,0
2005-05-05,9.9,10.13,9.9,10.13,1815,0
2005-05-06,9.86,10.13,9.86,10.09,1300,0
2005-05-09,10.32,10.32,10.32,10.32,1080,0
2005-05-10,10.2,10.23,10.2,10.23,2000,0
2005-05-11,10.32,10.32,10.32,10.32,400,0
2005-05-12,10.32,10.32,10.27,10.27,400,0
2005-05-13,10.13,10.13,10.13,10.13,300,0
2005-05-16,10.59,10.59,10.41,10.55,3014,0
2005-05-17,10.13,10.23,10.13,10.23,438,0
2005-05-18,10.36,10.36,9.95,9.95,2400,0
2005-05-19,10.13,10.23,10.13,10.23,3100,0
2005-05-23,10.36,10.41,10.27,10.41,1030,0
2005-05-24,10.36,10.36,9.72,10.13,3300,0
2005-05-25,10.36,10.36,10.13,10.13,796,0
2005-05-26,10.36,10.5,10.23,10.23,1907,0
2005-05-27,10.18,10.5,10.18,10.27,2198,0
2005-05-31,10.5,10.69,10.36,10.5,5753,0
2005-06-01,10.69,11.24,10.59,10.78,46108,0
2005-06-02,11.05,11.05,11.05,11.05,600,0
2005-06-03,11.05,11.05,10.18,10.82,15890,0
2005-06-07,10.78,10.78,10.78,10.78,800,0
2005-06-08,10.96,10.96,10.96,10.96,1000,0
2005-06-09,10.82,10.96,10.82,10.82,1100,0
2005-06-10,10.23,10.23,10.23,10.23,200,0
2005-06-13,10.23,10.36,10.23,10.32,2111,0
2005-06-14,10.27,10.55,10.18,10.55,3900,0
2005-06-15,10.59,10.78,10.32,10.36,3930,0
2005-06-20,10.32,10.78,10.32,10.36,4800,0
2005-06-22,10.32,10.36,10.27,10.36,4000,0
2005-06-23,10.27,10.36,10.27,10.36,2000,0
2005-06-24,10.41,10.69,10.32,10.36,3200,0
2005-06-27,10.36,10.36,10.27,10.27,1400,0
2005-06-28,10.69,10.69,10.41,10.41,3287,0
2005-06-29,10.41,10.64,10.41,10.64,1200,0
2005-06-30,10.64,10.64,10.64,10.64,500,0
2005-07-01,10.64,11.05,10.59,10.64,8850,0
2005-07-05,10.64,10.64,10.46,10.46,1300,0
2005-07-06,10.87,10.87,10.46,10.59,798,0
2005-07-07,10.46,10.46,10.27,10.36,5935,0
2005-07-08,10.36,10.36,10.36,10.36,1478,0
2005-07-12,10.36,10.59,10.36,10.36,4624,0
2005-07-13,10.32,10.41,10.32,10.32,4477,0
2005-07-14,10.32,10.36,10.32,10.32,7445,0
2005-07-15,10.27,10.33,10.27,10.27,1100,0
2005-07-18,10.36,10.36,10.18,10.18,4773,0
2005-07-20,10.32,10.36,10.18,10.23,7125,0
2005-07-21,10.23,10.23,10.23,10.23,2238,0
2005-07-22,10.23,10.27,10.13,10.27,12233,0
2005-07-25,10.23,10.27,10.23,10.27,13923,0
2005-07-26,10.13,10.13,9.9,10.04,2500,0
2005-07-27,10.04,10.04,10.04,10.04,1000,0
2005-07-28,10.23,10.23,10.04,10.18,7462,0
2005-07-29,10.09,10.13,10.09,10.13,10510,0
2005-08-01,10.11,10.11,10.04,10.09,4537,0
2005-08-02,10.09,10.09,9.95,10.04,6505,0
2005-08-03,10.13,10.13,9.72,10.13,14758,0
2005-08-04,9.95,10,9.95,10,4100,0
2005-08-05,9.9,10.13,9.77,9.96,7375,0
2005-08-08,10,10.13,9.9,9.95,4204,0
2005-08-09,9.9,10.09,9.9,10.09,2200,0
2005-08-10,9.91,10.09,9.86,9.86,2742,0
2005-08-11,10.04,10.13,9.88,10,4941,0
2005-08-12,10,10,9.9,9.9,1740,0
2005-08-15,10.04,10.13,9.95,10.13,32043,0
2005-08-16,10.13,10.13,10.09,10.13,20295,0
2005-08-17,10.23,10.32,10.23,10.32,1200,0
2005-08-18,10.09,10.18,10.09,10.18,5100,0
2005-08-19,10.16,10.17,10.16,10.17,1000,0
2005-08-22,10.23,10.23,10.13,10.13,2728,0
2005-08-23,10.09,10.13,10.09,10.13,8665,0
2005-08-24,10.18,10.23,10.09,10.15,2738,0
2005-08-26,10.09,10.23,10.09,10.09,1054,0
2005-08-29,10.32,10.32,10.09,10.09,3569,0
2005-08-30,10.12,10.82,10.12,10.55,44548,0
2005-08-31,10.41,10.64,10.32,10.36,3100,0
2005-09-01,10.36,10.36,10.36,10.36,1100,0
2005-09-02,10.41,10.41,10.41,10.41,500,0
2005-09-06,10.41,10.5,10.35,10.35,4703,0
2005-09-07,10.35,10.35,10.35,10.35,4850,0
2005-09-08,10.35,10.35,10.35,10.35,400,0
2005-09-12,10.35,10.35,9.9,9.9,11255,0
2005-09-13,10.13,10.13,10.09,10.13,1167,0
2005-09-14,10.36,10.36,10.32,10.32,1834,0
2005-09-15,10.34,10.36,10.32,10.32,5937,0
2005-09-16,10.32,10.59,10.32,10.5,11928,0
2005-09-22,10.36,10.5,10.36,10.5,2800,0
2005-09-23,10.36,10.37,10.13,10.13,2770,0
2005-09-26,10.5,10.5,9.86,9.9,18952,0
2005-09-27,9.9,9.9,9.86,9.89,5000,0
2005-09-28,9.92,9.92,9.89,9.92,7705,0
2005-09-29,10.14,10.36,10.13,10.36,9000,0
2005-09-30,10.32,10.36,10.32,10.36,7100,0
2005-10-03,10.55,10.55,10.32,10.32,3200,0
2005-10-04,10.32,10.46,10.18,10.46,2249,0
2005-10-05,10.46,10.46,10.41,10.41,950,0
2005-10-06,10.18,10.18,10.18,10.18,300,0
2005-10-07,10.18,10.18,10.18,10.18,1611,0
2005-10-10,10.18,10.18,10.04,10.18,14046,0
2005-10-11,10.13,10.13,10.04,10.04,4043,0
2005-10-12,10.04,10.04,9.86,9.89,2564,0
2005-10-13,9.86,10.13,9.86,9.89,1800,0
2005-10-14,9.86,10.13,9.86,10.13,5500,0
2005-10-17,10.13,10.18,9.95,9.95,6348,0
2005-10-18,9.95,9.95,9.95,9.95,1950,0
2005-10-19,9.82,9.82,9.77,9.77,8100,0
2005-10-20,9.67,9.67,9.49,9.53,3750,0
2005-10-21,9.95,10.09,9.53,9.53,1400,0
2005-10-24,9.9,10.09,9.9,9.94,2400,0
2005-10-25,9.62,9.81,9.62,9.81,1076,0
2005-10-27,9.62,9.62,9.62,9.62,115,0
2005-10-28,9.53,9.53,9.53,9.53,800,0
2005-10-31,9.67,9.67,9.67,9.67,400,0
2005-11-01,9.67,9.67,9.67,9.67,320,0
2005-11-02,9.77,9.95,9.77,9.94,640,0
2005-11-03,9.72,9.81,9.58,9.58,12203,0
2005-11-04,9.58,9.77,9.49,9.77,7900,0
2005-11-07,9.67,9.67,9.49,9.51,3200,0
2005-11-08,9.63,9.67,9.63,9.67,3570,0
2005-11-10,9.58,9.63,9.58,9.63,7071,0
2005-11-11,9.58,9.72,9.58,9.72,4740,0
2005-11-14,9.67,10.64,9.67,9.77,5437,0
2005-11-15,9.86,9.86,9.72,9.77,3700,0
2005-11-16,9.77,9.86,9.67,9.86,2154,0
2005-11-17,9.72,9.77,9.72,9.77,10322,0
2005-11-18,9.72,9.86,9.72,9.86,6925,0
2005-11-21,9.9,9.9,9.86,9.9,3175,0
2005-11-22,9.89,9.9,9.89,9.9,1350,0
2005-11-23,10,10,9.9,9.9,2250,0
2005-11-25,9.77,9.77,9.77,9.77,200,0
2005-11-28,9.95,9.95,9.77,9.84,4706,0
2005-11-29,9.84,9.95,9.77,9.9,3651,0
2005-11-30,9.95,9.95,9.77,9.77,716,0
2005-12-01,9.95,10.78,9.77,10.63,30847,0
2005-12-02,10.55,10.64,10.23,10.23,13810,0
2005-12-06,10.63,10.73,10.63,10.68,5196,0
2005-12-07,10.87,10.96,10.59,10.87,11826,0
2005-12-08,10.96,10.96,10.5,10.68,6209,0
2005-12-09,10.59,10.59,10.59,10.59,717,0
2005-12-12,10.59,10.78,10.59,10.69,7724,0
2005-12-13,10.59,10.78,10.5,10.69,9700,0
2005-12-14,10.78,10.78,10.59,10.69,13200,0
2005-12-15,10.69,10.73,10.59,10.69,12327,0
2005-12-19,10.78,10.78,10.5,10.5,2100,0
2005-12-20,10.78,10.78,10.78,10.78,200,0
2005-12-21,10.5,10.78,10.5,10.73,1500,0
2005-12-22,10.78,10.78,10.69,10.73,1300,0
2005-12-23,10.73,10.87,10.69,10.84,1600,0
2005-12-27,10.82,10.86,10.78,10.86,7324,0
2005-12-28,11,11.1,10.75,11.1,5700,0
2005-12-29,11,11.25,11,11.25,605,0
2005-12-30,10.75,11,10.75,11,3831,0
2006-01-03,10.75,10.75,10.75,10.75,200,0
2006-01-04,10.9,10.9,10.75,10.9,553,0
2006-01-05,10.75,10.85,10.75,10.75,3553,0
2006-01-06,10.5,10.75,10.5,10.5,12091,0
2006-01-09,11.06,11.5,10.85,11.5,8992,0
2006-01-10,11.25,11.5,11.05,11.05,2186,0
2006-01-11,11.05,11.6,11.05,11.25,6745,0
2006-01-12,12,12,11.1,11.75,25453,0
2006-01-13,11.55,12.05,11.55,12,11810,0
2006-01-17,11.75,11.85,11.6,11.64,15308,0
2006-01-18,11.6,12.05,11.6,11.65,10038,0
2006-01-19,11.75,11.85,11.75,11.85,2958,0
2006-01-23,11.75,12,11.65,12,10557,0
2006-01-24,12.05,12.25,12,12,12000,0
2006-01-25,11.7,12.25,11.7,12.25,2518,0
2006-01-26,12.55,12.55,11.95,11.95,12900,0
2006-01-27,11.85,12.25,11.85,12.2,4026,0
2006-01-30,12.2,13,12,12.9,79619,0
2006-01-31,12.5,13,12.3,13,60560,0
2006-02-02,11.55,11.55,11.55,11.55,887,0
2006-02-03,12.1,12.2,12,12,10879,0
2006-02-06,12,12.1,12,12,15890,0
2006-02-07,12.1,12.1,12,12.1,11885,0
2006-02-08,12,12.75,12,12.7,11825,0
2006-02-09,12,12.95,12,12.9,38700,0
2006-02-10,12.15,12.75,12,12.74,34124,0
2006-02-13,12.1,12.1,11.55,11.55,3912,0
2006-02-14,11.55,12,11.5,12,740,0
2006-02-15,11.5,11.9,11.5,11.9,796,0
2006-02-16,11.55,11.75,11.55,11.55,5904,0
2006-02-17,11.7,11.7,11.7,11.7,1285,0
2006-02-21,11.3,11.8,11.3,11.55,1100,0
2006-02-22,11.3,11.42,11.3,11.4,3302,0
2006-02-23,11.4,11.65,11.4,11.45,700,0
2006-02-24,11.45,11.65,11.45,11.65,5349,0
2006-02-27,11.85,11.85,11.4,11.4,7120,0
2006-02-28,11.45,11.45,11.4,11.4,5745,0
2006-03-01,11.4,11.5,11.4,11.4,5019,0
2006-03-02,11.5,11.5,11.45,11.45,1380,0
2006-03-03,11.5,11.5,11.5,11.5,362,0
2006-03-06,11.5,11.5,11.4,11.4,1500,0
2006-03-07,11.45,11.45,11.4,11.4,2400,0
2006-03-08,11.4,11.4,11.4,11.4,400,0
2006-03-09,11.45,11.45,11.4,11.4,2600,0
2006-03-10,11.75,11.75,11.4,11.4,3241,0
2006-03-14,11.55,11.55,11.5,11.55,2000,0
2006-03-16,11.55,11.55,11.35,11.35,2236,0
2006-03-17,11.4,11.5,11.4,11.5,17494,0
2006-03-20,11.4,11.5,11.4,11.5,1909,0
2006-03-21,11.4,11.5,11.3,11.5,12404,0
2006-03-22,11.3,11.4,11.2,11.2,2700,0
2006-03-23,11.1,11.15,11,11,4509,0
2006-03-24,10.6,10.9,10.6,10.9,3785,0
2006-03-27,10.6,10.76,10.6,10.75,1025,0
2006-03-28,10.5,10.5,10.1,10.15,3600,0
2006-03-29,10.5,10.5,10.1,10.5,2186,0
2006-03-30,10.15,10.5,9.6,9.9,23495,0
2006-03-31,10.01,10.9,9.85,10.9,10643,0
2006-04-03,10.7,10.7,10.05,10.05,2331,0
2006-04-04,10.1,10.5,10.1,10.5,1713,0
2006-04-05,10.1,10.2,10.1,10.1,2701,0
2006-04-06,10.1,10.1,10.1,10.1,597,0
2006-04-07,10.1,10.15,10.1,10.1,2150,0
2006-04-10,10.1,10.12,10,10,5885,0
2006-04-11,10,10.25,10,10.25,1600,0
2006-04-12,10.4,10.4,10,10,200,0
2006-04-13,10.3,10.3,10.3,10.3,1200,0
2006-04-17,10.3,10.3,10.05,10.1,7077,0
2006-04-18,10.08,10.08,10.08,10.08,6700,0
2006-04-19,10.25,10.3,10.25,10.3,600,0
2006-04-20,10.5,10.5,10.15,10.3,5499,0
2006-04-21,10.3,10.3,10.3,10.3,250,0
2006-04-25,10.3,10.5,10.3,10.3,22610,0
2006-04-26,10.3,10.31,10.24,10.29,3800,0
2006-04-27,10.4,10.5,10.4,10.5,2500,0
2006-04-28,10.31,10.5,10.31,10.5,12304,0
2006-05-01,10.3,10.3,10.3,10.3,2000,0
2006-05-02,10.3,10.3,10.05,10.05,8100,0
2006-05-03,10.03,10.06,10.03,10.06,1900,0
2006-05-04,10.06,10.1,10.03,10.1,10146,0
2006-05-05,10.1,10.15,10.1,10.15,1800,0
2006-05-08,10.4,10.4,10.1,10.3,2900,0
2006-05-10,10.1,10.15,10.1,10.15,920,0
2006-05-11,10.1,10.15,10.02,10.02,10530,0
2006-05-12,10.1,10.4,9.9,9.9,7823,0
2006-05-15,9.9,9.95,9.87,9.95,15150,0
2006-05-16,9.9,10,9.8,9.83,2500,0
2006-05-17,9.8,10.15,9.8,10,5600,0
2006-05-18,9.95,10,9.8,10,3990,0
2006-05-19,9.95,10,9.95,9.95,4065,0
2006-05-22,10,10,9.95,10,1648,0
2006-05-23,9.95,10,9.95,10,6200,0
2006-05-24,10,10,9.8,9.8,2336,0
2006-05-25,9.7,9.95,9.7,9.95,3614,0
2006-05-30,10.25,10.25,9.85,9.85,2319,0
2006-05-31,9.85,10.2,9.85,10.2,750,0
2006-06-02,10,10,9.9,9.9,2040,0
2006-06-05,10.15,10.7,10.1,10.4,20703,0
2006-06-06,10.15,11.15,10.15,11.08,89965,0
2006-06-07,11.15,11.15,10.9,10.91,20562,0
2006-06-08,10.85,10.9,10.61,10.9,5505,0
2006-06-09,10.95,11,10.95,10.95,11745,0
2006-06-12,10.8,10.8,10,10.1,6417,0
2006-06-13,10.25,10.25,10.25,10.25,1000,0
2006-06-14,10.1,10.1,10,10,8100,0
2006-06-15,10.16,10.4,10.16,10.35,2700,0
2006-06-16,10.4,10.4,10.11,10.25,6760,0
2006-06-19,10.45,10.45,10.26,10.4,6770,0
2006-06-20,10.31,10.31,10.1,10.1,1739,0
2006-06-21,10.4,10.5,10.35,10.5,2440,0
2006-06-26,10.5,10.8,10.1,10.8,1100,0
2006-06-27,10.41,10.41,10.41,10.41,500,0
2006-06-28,10.5,10.55,10.5,10.55,9012,0
2006-06-29,10.55,10.65,10.55,10.65,6800,0
2006-06-30,10.65,10.65,10.65,10.65,1300,0
2006-07-03,10.95,11.05,10.95,10.95,12725,0
2006-07-05,11,11,10.8,10.9,6300,0
2006-07-06,10.99,10.99,10.99,10.99,200,0
2006-07-07,10.95,10.95,10.95,10.95,171,0
2006-07-10,11,11,10.9,10.9,1500,0
2006-07-11,10.75,10.76,10.75,10.76,7600,0
2006-07-12,10.6,10.76,10.6,10.76,1000,0
2006-07-13,10.8,10.8,10.49,10.49,8820,0
2006-07-17,10.5,10.52,10.5,10.52,1410,0
2006-07-18,10.5,10.55,10.4,10.4,2600,0
2006-07-19,10.35,10.52,10.3,10.52,5250,0
2006-07-21,10.52,10.95,10.3,10.95,2490,0
2006-07-24,10.26,10.65,10.26,10.65,1858,0
2006-07-25,10.65,10.7,10.5,10.5,2921,0
2006-07-27,10.75,10.75,10.75,10.75,750,0
2006-07-31,10.95,11,10.85,11,6000,0
2006-08-01,11.05,11.1,10.9,10.9,2700,0
2006-08-02,11,11,11,11,671,0
2006-08-03,10.9,10.9,10.9,10.9,200,0
2006-08-04,10.9,10.9,10.9,10.9,2834,0
2006-08-07,10.9,10.9,10.45,10.45,2150,0
2006-08-08,10.52,10.52,10.52,10.52,1400,0
2006-08-09,10.52,10.55,10.52,10.55,600,0
2006-08-10,10.66,10.66,10.45,10.5,2790,0
2006-08-11,10.3,10.4,10.3,10.4,800,0
2006-08-14,11.75,11.75,10.35,10.5,5793,0
2006-08-15,10.75,10.75,10.75,10.75,200,0
2006-08-16,10.8,11,10.6,11,5800,0
2006-08-17,10.75,11,10.75,10.8,1900,0
2006-08-18,10.6,10.7,10.55,10.7,4500,0
2006-08-21,10.69,10.69,10.56,10.65,2085,0
2006-08-22,10.65,10.7,10.65,10.7,1925,0
2006-08-23,10.62,10.7,10.62,10.7,1040,0
2006-08-24,11.1,11.1,10.48,10.48,2036,0
2006-08-25,10.51,10.61,10.5,10.61,3300,0
2006-08-28,10.7,11,10.7,10.8,2456,0
2006-08-29,11,11,10.84,10.84,4567,0
2006-08-30,10.84,11.15,10.84,11.15,8684,0
2006-08-31,11.15,11.4,10.65,11.1,28953,0
2006-09-01,11,11,11,11,1607,0
2006-09-05,10.75,10.75,10.65,10.65,678,0
2006-09-06,10.66,10.7,10.66,10.7,1329,0
2006-09-07,10.71,10.71,10.7,10.7,1400,0
2006-09-08,10.71,10.72,10.6,10.6,2425,0
2006-09-11,10.62,10.62,10.4,10.4,3929,0
2006-09-12,10.4,10.61,10.3,10.61,2800,0
2006-09-13,10.5,10.7,10.4,10.5,10628,0
2006-09-14,10.55,10.55,10.55,10.55,1319,0
2006-09-15,10.56,10.56,10.55,10.55,1350,0
2006-09-18,10.56,10.8,10.56,10.8,950,0
2006-09-20,11.15,12,10.6,11.5,3900,0
2006-09-21,11.5,11.5,11.24,11.24,2100,0
2006-09-22,11.6,11.6,10.99,11,1507,0
2006-09-25,10.7,10.99,10.66,10.67,4855,0
2006-09-26,12,12,10.67,10.67,3143,0
2006-09-27,10.7,11.65,10.6,10.7,2619,0
2006-09-28,11,11.75,11,11.5,2700,0
2006-09-29,11.75,11.8,11.51,11.61,7440,0
2006-10-02,11.61,11.61,11.51,11.51,1500,0
2006-10-03,11.35,11.35,11.15,11.15,3150,0
2006-10-04,11.15,11.15,11.15,11.15,800,0
2006-10-05,11.2,11.45,11.2,11.2,2350,0
2006-10-09,11.49,11.61,11.49,11.61,5400,0
2006-10-10,11.2,11.2,11.2,11.2,1900,0
2006-10-11,11.2,11.2,11,11.2,10203,0
2006-10-12,11.15,11.15,11.15,11.15,225,0
2006-10-13,11.16,11.16,11.16,11.16,310,0
2006-10-17,11.5,11.61,11.22,11.22,1900,0
2006-10-18,11.31,11.31,11.21,11.3,1440,0
2006-10-19,11.36,11.36,11.31,11.31,1184,0
2006-10-20,11.5,11.61,11.4,11.5,1475,0
2006-10-24,11.5,11.6,11.2,11.35,12640,0
2006-10-25,11.25,11.25,10.86,11.12,5622,0
2006-10-26,11.07,11.07,11.07,11.07,1950,0
2006-10-27,11,11.05,10.99,10.99,4140,0
2006-10-30,11.06,11.06,10.7,11.05,12250,0
2006-10-31,10.85,10.85,10.65,10.74,13600,0
2006-11-01,11,11,10.75,10.75,1325,0
2006-11-02,10.75,10.75,10.6,10.65,8713,0
2006-11-03,10.68,10.7,10.62,10.62,7700,0
2006-11-06,10.63,10.95,10.63,10.9,5100,0
2006-11-08,10.94,10.94,10.8,10.8,800,0
2006-11-09,10.81,10.81,10.81,10.81,2800,0
2006-11-10,10.7,10.7,10.65,10.65,1100,0
2006-11-13,10.65,10.65,10.4,10.65,36320,0
2006-11-14,10.58,10.64,10.45,10.55,16910,0
2006-11-15,10.55,10.56,10.52,10.56,7629,0
2006-11-16,10.53,10.65,10.53,10.65,4080,0
2006-11-17,10.65,10.97,10.65,10.75,2750,0
2006-11-20,10.75,10.75,10.75,10.75,1000,0
2006-11-21,10.8,10.8,10.55,10.66,14212,0
2006-11-22,10.75,10.75,10.61,10.75,9000,0
2006-11-24,10.6,10.6,10.51,10.6,7201,0
2006-11-27,10.51,10.65,10.51,10.55,4850,0
2006-11-28,10.7,10.7,10.61,10.7,7578,0
2006-11-29,10.65,10.7,10.52,10.7,28361,0
2006-11-30,10.7,10.9,10.7,10.85,9028,0
2006-12-01,10.9,11.2,10.75,10.8,36543,0
2006-12-04,10.8,11.2,10.8,11,28373,0
2006-12-05,11.05,11.05,10.8,10.95,21800,0
2006-12-07,11,11,10.75,10.83,2680,0
2006-12-08,11,11.05,10.83,10.9,6735,0
2006-12-11,10.9,11.1,10.83,11.1,5264,0
2006-12-12,10.83,10.9,10.83,10.9,1000,0
2006-12-13,11,11.2,11,11.2,6150,0
2006-12-14,11,11,11,11,2000,0
2006-12-15,11,11,10.85,10.85,11412,0
2006-12-18,10.9,10.9,10.85,10.9,1329,0
2006-12-19,10.9,10.9,10.76,10.9,6690,0
2006-12-20,10.9,11,10.9,11,1200,0
2006-12-21,10.85,11,10.85,11,2950,0
2006-12-22,10.95,11,10.9,11,2864,0
2006-12-26,10.9,11.1,10.9,11.1,8450,0
2006-12-27,10.85,10.85,10.4,10.55,41015,0
2006-12-28,10.55,10.55,10.45,10.5,19307,0
2006-12-29,10.45,10.9,10.45,10.5,19250,0
2007-01-03,10.5,10.5,10,10.15,31100,0
2007-01-04,10.15,10.15,10.01,10.01,2400,0
2007-01-05,9.91,9.91,9.91,9.91,1000,0
2007-01-08,9.91,10.01,9.55,9.77,7127,0
2007-01-09,9.9,10.35,9.85,9.85,7945,0
2007-01-10,9.6,9.6,9.59,9.59,3399,0
2007-01-11,10.01,10.25,9.6,9.6,4692,0
2007-01-12,9.8,9.8,9.75,9.75,1575,0
2007-01-16,10,10.1,10,10,5220,0
2007-01-17,10.15,10.15,10,10,5952,0
2007-01-18,10.05,10.05,9.75,9.75,1575,0
2007-01-19,9.8,9.85,9.65,9.65,1800,0
2007-01-22,9.6,9.65,9.55,9.6,5036,0
2007-01-23,9.95,9.95,9.3,9.4,7999,0
2007-01-24,9.45,9.6,9.45,9.6,3730,0
2007-01-25,9.65,9.7,9.54,9.54,3400,0
2007-01-26,9.54,9.54,9.54,9.54,1209,0
2007-01-29,9.45,9.5,9.4,9.4,5700,0
2007-01-30,9.35,9.35,9.2,9.3,5925,0
2007-01-31,9.25,9.25,9.25,9.25,2500,0
2007-02-01,9.35,9.35,9.09,9.1,13255,0
2007-02-02,9.1,9.1,9.1,9.1,200,0
2007-02-05,9.15,9.5,9.01,9.5,22809,0
2007-02-06,9.5,9.5,9.5,9.5,2581,0
2007-02-07,9.15,9.45,9.13,9.45,13065,0
2007-02-08,9.4,9.45,8.9,9.2,63400,0
2007-02-09,9.2,9.2,9,9.03,11159,0
2007-02-12,9.15,9.15,9.05,9.05,4741,0
2007-02-13,9.15,9.15,9.15,9.15,1300,0
2007-02-14,9.2,9.25,9.15,9.25,7100,0
2007-02-15,9.15,9.5,9.05,9.25,3663,0
2007-02-16,9.25,9.79,9.25,9.75,5500,0
2007-02-20,9.35,9.65,9.25,9.5,8822,0
2007-02-21,9.5,9.5,9.45,9.45,12926,0
2007-02-22,9.45,9.5,9.2,9.2,25315,0
2007-02-23,9.3,9.45,9.3,9.3,6700,0
2007-02-26,9.3,9.5,9.3,9.5,13200,0
2007-02-27,9.6,9.6,9.37,9.4,8500,0
2007-02-28,9.85,9.85,9.2,9.25,10900,0
2007-03-01,9.3,9.3,9.3,9.3,2635,0
2007-03-02,9.3,9.3,9.3,9.3,600,0
2007-03-05,9.3,9.3,9.2,9.2,9175,0
2007-03-07,9.23,9.23,9.1,9.1,8000,0
2007-03-09,9.12,9.12,9.12,9.12,500,0
2007-03-12,9.22,9.25,9.15,9.15,9081,0
2007-03-13,9.2,9.2,9.2,9.2,371,0
2007-03-14,9.05,9.1,9.05,9.1,8704,0
2007-03-15,9.05,9.05,9.05,9.05,250,0
2007-03-16,9.05,9.2,9.05,9.1,3700,0
2007-03-19,9.1,9.1,9.05,9.1,6445,0
2007-03-21,9.1,9.1,9,9,1708,0
2007-03-22,9.05,9.1,9.05,9.05,9570,0
2007-03-23,9.05,9.05,9.05,9.05,631,0
2007-03-26,9.05,9.05,9.05,9.05,550,0
2007-03-29,9.1,9.15,9.1,9.15,3600,0
2007-03-30,9.05,9.25,9.05,9.15,10500,0
2007-04-02,9.05,9.15,9.05,9.15,4962,0
2007-04-03,9.1,9.15,9.05,9.15,6364,0
2007-04-04,9.12,9.12,9.12,9.12,188,0
2007-04-09,9.05,9.1,8.9,9,9225,0
2007-04-10,9,9,9,9,140,0
2007-04-11,9.02,9.02,8.9,8.9,4537,0
2007-04-12,9,9.25,8.95,9.2,8850,0
2007-04-13,9.1,9.1,9.1,9.1,900,0
2007-04-16,9.1,9.1,9.1,9.1,2200,0
2007-04-17,9.2,9.3,9.1,9.15,13331,0
2007-04-18,9.15,9.25,9.05,9.25,3100,0
2007-04-19,9.25,9.5,9.25,9.5,22325,0
2007-04-20,9.25,9.5,9.25,9.25,2008,0
2007-04-23,9.75,9.75,9.3,9.3,550,0
2007-04-24,9.3,9.3,9.3,9.3,500,0
2007-04-26,9.3,9.3,9.15,9.3,12200,0
2007-04-27,9.3,9.3,9.15,9.15,2550,0
2007-04-30,9.15,9.3,9.15,9.3,1100,0
2007-05-01,9.3,9.3,9.05,9.05,4728,0
2007-05-02,9.25,9.25,9.25,9.25,750,0
2007-05-03,9.25,9.3,9.05,9.05,4460,0
2007-05-07,9.05,9.05,9.05,9.05,100,0
2007-05-08,9.05,9.1,9.05,9.1,3236,0
2007-05-09,9.05,9.05,9,9.05,5066,0
2007-05-10,9,9,9,9,1000,0
2007-05-11,8.95,9,8.95,8.95,4500,0
2007-05-14,8.95,9,8.95,9,1300,0
2007-05-15,8.95,8.95,8.95,8.95,100,0
2007-05-16,8.95,8.95,8.95,8.95,700,0
2007-05-17,8.95,8.95,8.95,8.95,4399,0
2007-05-18,8.95,8.95,8.95,8.95,700,0
2007-05-21,9,9,8.85,8.85,8300,0
2007-05-22,9.15,9.3,9,9,16300,0
2007-05-23,9.05,9.05,9.05,9.05,5600,0
2007-05-24,9.1,9.1,9.07,9.07,2600,0
2007-05-25,9.1,9.1,9.1,9.1,2800,0
2007-05-29,9.1,9.23,9.04,9.11,11700,0
2007-05-30,9.16,9.23,9.16,9.23,3400,0
2007-05-31,9.3,9.38,9.2,9.2,1400,0
2007-06-01,9.15,9.16,9.07,9.07,2000,0
2007-06-04,9.01,9.11,9.01,9.1,3000,0
2007-06-05,9.1,9.1,9.09,9.09,3000,0
2007-06-06,9.1,9.16,9.07,9.16,5400,0
2007-06-07,9.18,9.18,9.1,9.1,4900,0
2007-06-08,9.06,9.06,8.75,8.85,16400,0
2007-06-11,8.87,8.95,8.87,8.95,1000,0
2007-06-12,8.95,8.95,8.9,8.9,500,0
2007-06-13,8.88,9.01,8.88,9.01,2900,0
2007-06-14,8.92,8.95,8.92,8.95,3100,0
2007-06-15,9,9.1,9,9.1,1500,0
2007-06-18,9.06,9.1,9.05,9.1,3700,0
2007-06-19,9.1,9.1,9.1,9.1,1000,0
2007-06-20,9.06,9.12,8.96,8.96,3300,0
2007-06-21,9,9,9,9,1000,0
2007-06-22,9,9.09,9,9.09,1300,0
2007-06-25,9.06,9.06,9.01,9.01,600,0
2007-06-26,9.01,9.01,9,9,2300,0
2007-06-27,8.95,9,8.95,9,2800,0
2007-06-28,8.95,8.95,8.95,8.95,1600,0
2007-06-29,8.95,8.95,8.95,8.95,1000,0
2007-07-02,8.97,9,8.97,9,1700,0
2007-07-03,9,9,9,9,200,0
2007-07-05,8.99,9.19,8.97,8.97,6400,0
2007-07-06,9,9.01,8.96,9.01,4700,0
2007-07-09,9.01,9.06,9,9,5500,0
2007-07-10,9.05,9.05,9.05,9.05,600,0
2007-07-11,9.05,9.05,8.95,8.95,2100,0
2007-07-12,9,9.01,8.96,8.96,4400,0
2007-07-13,8.95,9,8.95,9,2500,0
2007-07-16,9,9,8.85,8.86,31400,0
2007-07-17,8.9,8.9,8.9,8.9,200,0
2007-07-18,8.9,8.9,8.86,8.86,800,0
2007-07-19,8.92,8.95,8.9,8.92,9000,0
2007-07-20,8.9,8.9,8.9,8.9,5700,0
2007-07-23,8.9,8.9,8.85,8.85,2000,0
2007-07-24,8.91,8.95,8.78,8.78,7400,0
2007-07-25,8.85,8.9,8.7,8.8,7600,0
2007-07-26,8.8,8.8,8.75,8.75,200,0
2007-07-27,8.79,8.85,8.79,8.85,1100,0
2007-07-30,8.9,8.9,8.85,8.85,4400,0
2007-07-31,8.87,8.87,8.83,8.83,3300,0
2007-08-01,8.82,8.82,8.78,8.78,7600,0
2007-08-02,8.8,8.85,8.8,8.85,2500,0
2007-08-03,8.85,8.85,8.81,8.81,800,0
2007-08-06,8.84,8.84,8.75,8.77,3900,0
2007-08-07,8.78,8.8,8.76,8.8,5600,0
2007-08-08,8.9,8.9,8.77,8.77,2900,0
2007-08-09,8.8,8.85,8.65,8.65,2100,0
2007-08-10,8.6,8.65,8.4,8.65,7500,0
2007-08-13,8.72,8.72,8.7,8.7,400,0
2007-08-14,8.73,8.78,8.72,8.74,900,0
2007-08-15,8.72,8.72,8.61,8.61,4500,0
2007-08-16,8.7,8.7,8.37,8.37,3600,0
2007-08-17,8.25,8.43,8.25,8.28,2600,0
2007-08-20,8.25,8.5,8.25,8.46,5200,0
2007-08-21,8.51,8.6,8.51,8.6,1100,0
2007-08-22,8.57,8.85,8.55,8.85,5900,0
2007-08-23,8.8,8.8,8.75,8.75,7000,0
2007-08-27,8.75,8.75,8.65,8.65,600,0
2007-08-28,8.6,8.6,8.6,8.6,500,0
2007-08-29,8.55,8.7,8.55,8.55,3400,0
2007-08-30,8.5,8.5,8.35,8.43,2400,0
2007-08-31,8.5,8.5,8.5,8.5,500,0
2007-09-04,8.55,8.65,8.55,8.65,1400,0
2007-09-05,8.6,8.6,8.45,8.5,4900,0
2007-09-06,8.45,8.45,8.45,8.45,100,0
2007-09-07,8.5,8.54,8.5,8.54,800,0
2007-09-10,8.54,8.54,8.54,8.54,100,0
2007-09-11,8.5,8.5,8.5,8.5,2000,0
2007-09-12,8.3,8.3,8.2,8.22,5500,0
2007-09-13,8.2,8.2,7.95,8.1,8600,0
2007-09-14,8.02,8.1,8,8.1,6600,0
2007-09-17,8.05,8.05,7.9,7.9,3300,0
2007-09-18,7.9,7.95,7.9,7.95,1900,0
2007-09-19,8,8,7.9,7.94,14900,0
2007-09-20,7.96,7.96,7.87,7.87,2000,0
2007-09-21,7.85,7.95,7.75,7.75,7700,0
2007-09-24,7.8,7.8,7.77,7.77,1900,0
2007-09-25,7.78,7.81,7.66,7.81,4400,0
2007-09-26,7.85,7.88,7.79,7.88,2800,0
2007-09-27,7.85,8,7.85,8,4700,0
2007-09-28,7.95,7.95,7.95,7.95,1600,0
2007-10-01,8,8,7.9,7.93,6400,0
2007-10-02,7.9,7.91,7.89,7.91,1000,0
2007-10-03,7.9,7.9,7.88,7.88,2200,0
2007-10-04,7.88,7.93,7.85,7.93,2700,0
2007-10-05,7.93,7.99,7.89,7.98,14600,0
2007-10-08,7.97,7.97,7.96,7.97,1200,0
2007-10-09,7.9,7.9,7.9,7.9,5200,0
2007-10-10,7.86,8,7.86,7.9,3300,0
2007-10-11,7.9,7.91,7.9,7.9,1900,0
2007-10-12,7.85,7.85,7.7,7.75,4300,0
2007-10-15,7.84,7.84,7.71,7.81,3400,0
2007-10-16,7.71,7.8,7.71,7.8,3400,0
2007-10-17,7.8,7.8,7.79,7.79,5900,0
2007-10-18,7.8,7.8,7.79,7.79,600,0
2007-10-19,7.79,7.79,7.55,7.55,3700,0
2007-10-22,7.3,7.3,7.2,7.3,12200,0
2007-10-23,7.18,7.31,7.13,7.19,22100,0
2007-10-24,7.25,7.4,7.22,7.29,6400,0
2007-10-25,7.2,7.2,7.13,7.15,7200,0
2007-10-26,7.18,7.25,7.15,7.15,1100,0
2007-10-29,7.2,7.38,7.2,7.38,5000,0
2007-10-30,7.43,7.46,7.36,7.46,2100,0
2007-10-31,7.45,7.55,7.45,7.53,7700,0
2007-11-01,7.49,7.49,7.17,7.2,4100,0
2007-11-02,7.23,7.23,7.18,7.18,200,0
2007-11-05,7.2,7.2,7.1,7.12,6000,0
2007-11-06,7,7.16,7,7.15,1000,0
2007-11-07,7.13,7.13,7,7,3500,0
2007-11-08,6.95,6.95,6.76,6.76,3100,0
2007-11-09,6.69,6.7,6.69,6.7,1800,0
2007-11-12,6.67,6.69,6.67,6.67,5900,0
2007-11-13,6.65,6.95,6.65,6.95,4400,0
2007-11-14,6.9,6.9,6.8,6.8,1700,0
2007-11-15,6.65,6.75,6.6,6.6,2000,0
2007-11-16,6.56,6.56,6.45,6.46,4700,0
2007-11-19,6.4,6.42,6.23,6.3,7850,0
2007-11-20,6.3,6.3,6.3,6.3,200,0
2007-11-21,6.3,6.3,6.17,6.17,3900,0
2007-11-23,6.15,6.35,6.15,6.35,2700,0
2007-11-26,6.28,6.35,6.15,6.35,11000,0
2007-11-28,6.35,6.35,6.25,6.35,5700,0
2007-11-29,6.25,6.25,6.22,6.22,700,0
2007-11-30,6.23,6.25,6.2,6.2,7100,0
2007-12-03,6.15,6.48,6.15,6.48,14083,0
2007-12-04,6.4,6.5,6.2,6.5,7300,0
2007-12-05,6.51,6.52,6.51,6.51,3300,0
2007-12-06,6.45,6.5,6.35,6.45,8900,0
2007-12-07,6.4,6.62,6.4,6.62,5900,0
2007-12-10,6.59,6.61,6.57,6.57,1100,0
2007-12-11,6.52,6.52,6.35,6.36,8600,0
2007-12-12,6.35,6.6,6.35,6.6,15500,0
2007-12-13,6.61,6.61,6.15,6.47,5100,0
2007-12-14,6.4,6.6,6.4,6.6,4200,0
2007-12-17,6.55,6.69,6.4,6.65,115400,0
2007-12-18,6.55,6.6,6.35,6.36,33200,0
2007-12-19,6.87,6.87,6.3,6.5,17600,0
2007-12-20,6.36,6.45,6.26,6.35,15300,0
2007-12-21,6.35,6.41,6.28,6.4,9500,0
2007-12-24,6.35,6.45,6.2,6.36,15900,0
2007-12-26,6.31,6.59,6.3,6.4,27800,0
2007-12-27,6.1,6.4,5.93,6,96100,0
2007-12-28,5.96,6.12,5.9,5.9,16800,0
2007-12-31,6.11,6.15,5.95,6.15,277500,0
2008-01-02,6.14,6.19,6.14,6.19,40000,0
2008-01-03,6.15,6.44,6.15,6.44,6000,0
2008-01-04,6.5,6.55,6.45,6.47,7800,0
2008-01-07,6.46,6.49,6.33,6.45,11800,0
2008-01-08,6.42,6.44,6.2,6.24,7800,0
2008-01-09,6.3,6.42,6.23,6.28,14100,0
2008-01-10,6.22,6.22,6.15,6.16,3700,0
2008-01-11,6.15,6.25,6.15,6.2,12000,0
2008-01-14,6.23,6.48,6.15,6.48,50000,0
2008-01-15,6.4,6.42,6.23,6.23,11900,0
2008-01-16,6.28,6.3,6.19,6.3,4200,0
2008-01-17,6.24,6.24,6.15,6.15,2500,0
2008-01-18,6.19,6.24,6.16,6.19,7000,0
2008-01-22,6.03,6.22,6.03,6.03,50400,0
2008-01-23,6,6,5.65,5.74,8100,0
2008-01-24,5.7,5.75,5.67,5.67,1600,0
2008-01-25,5.75,5.85,5.65,5.85,19800,0
2008-01-28,5.74,5.74,5.65,5.65,18700,0
2008-01-29,5.7,5.84,5.7,5.8,6600,0
2008-01-30,5.75,5.75,5.65,5.75,5900,0
2008-01-31,5.8,5.97,5.75,5.95,9200,0
2008-02-05,5.97,5.98,5.89,5.98,1600,0
2008-02-06,5.98,6.01,5.86,5.93,9000,0
2008-02-07,5.94,5.94,5.88,5.88,1500,0
2008-02-08,5.94,5.94,5.9,5.9,1200,0
2008-02-11,5.9,6.13,5.85,5.85,10200,0
2008-02-12,5.9,5.99,5.88,5.95,6600,0
2008-02-13,5.86,5.92,5.85,5.85,23500,0
2008-02-14,5.9,5.91,5.85,5.85,20100,0
2008-02-15,5.87,5.91,5.86,5.91,10400,0
2008-02-19,5.86,6.01,5.86,5.99,14005,0
2008-02-20,5.95,5.95,5.81,5.88,21400,0
2008-02-21,5.89,5.9,5.65,5.65,13300,0
2008-02-22,5.73,5.85,5.67,5.85,22200,0
2008-02-25,5.85,5.93,5.85,5.9,5600,0
2008-02-26,5.95,6.01,5.9,6,14800,0
2008-02-27,6,6.04,5.95,5.95,8200,0
2008-02-28,6,6.05,6,6.05,7100,0
2008-02-29,6.05,6.05,6,6,6400,0
2008-03-03,6,6.04,5.95,5.95,3600,0
2008-03-05,6.02,6.02,5.85,5.85,2608,0
2008-03-06,5.85,5.93,5.85,5.85,5600,0
2008-03-07,5.83,5.87,5.82,5.87,6200,0
2008-03-10,5.93,5.93,5.65,5.65,6447,0
2008-03-11,5.66,5.75,5.54,5.75,20300,0
2008-03-12,5.75,5.75,5.75,5.75,5000,0
2008-03-13,5.75,5.75,5.65,5.75,11400,0
2008-03-14,5.75,5.75,5.7,5.7,8900,0
2008-03-17,5.56,5.6,5.2,5.2,7600,0
2008-03-18,5.15,5.24,5.05,5.19,4500,0
2008-03-19,5.25,5.25,5.15,5.25,1000,0
2008-03-20,5.2,5.2,5.15,5.18,1300,0
2008-03-24,5.2,6.13,5.16,5.7,26600,0
2008-03-25,5.59,5.75,5.59,5.65,3000,0
2008-03-26,5.7,5.8,5.65,5.65,8000,0
2008-03-27,5.65,5.65,5.55,5.6,2100,0
2008-03-28,5.6,5.6,5.51,5.51,2900,0
2008-03-31,5.59,5.68,5.54,5.65,15200,0
2008-04-01,5.64,5.9,5.64,5.85,4600,0
2008-04-02,5.9,6.5,5.82,6.25,48300,0
2008-04-03,6.24,6.25,6.2,6.23,2200,0
2008-04-04,6.25,6.25,6.2,6.2,1800,0
2008-04-07,6.15,6.15,5.75,5.85,8600,0
2008-04-10,5.8,5.89,5.8,5.89,3200,0
2008-04-11,5.85,5.85,5.8,5.8,600,0
2008-04-14,5.76,5.76,5.7,5.7,4163,0
2008-04-16,5.75,5.75,5.75,5.75,3100,0
2008-04-17,5.75,5.75,5.75,5.75,200,0
2008-04-18,5.8,5.85,5.8,5.81,9030,0
2008-04-21,5.8,5.81,5.8,5.8,1500,0
2008-04-22,5.75,5.75,5.75,5.75,900,0
2008-04-23,5.73,5.8,5.73,5.8,700,0
2008-04-24,5.75,5.9,5.75,5.9,3800,0
2008-04-25,5.85,5.85,5.85,5.85,550,0
2008-04-29,5.85,5.85,5.78,5.78,3300,0
2008-04-30,5.84,5.85,5.84,5.85,429,0
2008-05-01,5.82,6,5.82,6,5248,0
2008-05-02,5.99,6,5.9,5.93,3856,0
2008-05-05,5.92,5.92,5.88,5.88,2200,0
2008-05-07,5.9,5.9,5.83,5.83,2557,0
2008-05-08,5.8,5.8,5.8,5.8,3000,0
2008-05-09,5.62,5.76,5.62,5.75,2900,0
2008-05-12,5.89,5.89,5.78,5.78,1500,0
2008-05-14,5.81,5.84,5.79,5.84,2400,0
2008-05-15,5.89,5.89,5.78,5.78,5600,0
2008-05-16,5.75,5.78,5.75,5.78,1500,0
2008-05-19,5.73,5.82,5.73,5.75,800,0
2008-05-20,5.7,5.7,5.65,5.7,2800,0
2008-05-21,5.62,5.7,5.61,5.61,1800,0
2008-05-22,5.64,5.67,5.64,5.67,1234,0
2008-05-23,5.61,5.61,5.61,5.61,1350,0
2008-05-28,5.68,5.7,5.68,5.69,1500,0
2008-05-29,5.65,5.7,5.63,5.7,12800,0
2008-05-30,5.75,5.75,5.75,5.75,400,0
2008-06-02,5.7,5.7,5.65,5.65,800,0
2008-06-03,5.58,5.64,5.58,5.64,2400,0
2008-06-04,5.58,5.58,5.55,5.55,2700,0
2008-06-05,5.6,5.69,5.6,5.68,3400,0
2008-06-06,5.72,5.82,5.65,5.65,6200,0
2008-06-09,5.7,5.77,5.55,5.55,10300,0
2008-06-10,5.52,5.52,5.52,5.52,100,0
2008-06-11,5.51,5.51,5.51,5.51,1200,0
2008-06-12,5.5,5.5,5.4,5.4,1150,0
2008-06-13,5.39,5.39,5.38,5.38,3600,0
2008-06-16,5.3,5.31,5.3,5.31,1200,0
2008-06-17,5.43,5.43,5.25,5.3,8500,0
2008-06-20,5.3,5.35,5.3,5.35,2500,0
2008-06-23,5.4,5.5,5.4,5.4,3500,0
2008-06-24,5.34,5.44,5.26,5.35,4650,0
2008-06-25,5.4,5.48,5.4,5.48,2000,0
2008-06-26,5.33,5.33,5.33,5.33,500,0
2008-06-27,5.28,5.4,5.07,5.07,7600,0
2008-06-30,5,5.12,4.99,5.12,12775,0
2008-07-01,5.13,5.13,5.01,5.01,700,0
2008-07-02,5.01,5.01,5.01,5.01,500,0
2008-07-07,5.07,5.07,4.9,4.9,1100,0
2008-07-08,4.85,4.91,4.76,4.91,3173,0
2008-07-09,4.98,4.98,4.98,4.98,120,0
2008-07-10,5.23,5.23,4.96,5.1,2156,0
2008-07-11,5.15,5.2,5.03,5.03,2964,0
2008-07-14,5.08,5.08,5.02,5.02,1694,0
2008-07-15,5.06,5.06,4.35,4.7,10329,0
2008-07-16,4.7,4.8,4.7,4.75,11564,0
2008-07-17,4.8,4.83,4.8,4.8,5362,0
2008-07-18,4.8,5.08,4.8,5.08,34180,0
2008-07-21,5,5.05,4.9,4.9,2300,0
2008-07-22,4.85,4.85,4.8,4.85,4600,0
2008-07-23,4.85,5.03,4.85,5.03,32887,0
2008-07-24,4.95,4.97,4.95,4.97,2943,0
2008-07-25,4.97,4.97,4.97,4.97,100,0
2008-07-28,4.92,4.92,4.77,4.77,2000,0
2008-07-29,4.65,4.87,4.65,4.86,1850,0
2008-07-30,4.74,4.92,4.74,4.92,2450,0
2008-07-31,4.96,5.1,4.92,5.1,13600,0
2008-08-01,5.03,5.03,5.03,5.03,300,0
2008-08-04,5.03,5.03,4.97,4.97,4245,0
2008-08-05,5,5,4.82,5,4600,0
2008-08-07,4.95,4.95,4.95,4.95,200,0
2008-08-08,5,5,5,5,1000,0
2008-08-12,5,5,4.85,4.85,2700,0
2008-08-13,4.8,4.92,4.63,4.75,7600,0
2008-08-14,4.8,4.83,4.6,4.7,6100,0
2008-08-15,4.7,4.75,4.65,4.75,2110,0
2008-08-19,4.71,4.71,4.71,4.71,300,0
2008-08-20,4.72,4.77,4.62,4.77,3800,0
2008-08-25,4.75,4.78,4.71,4.75,900,0
2008-08-27,4.7,4.71,4.7,4.71,550,0
2008-08-28,4.7,4.8,4.7,4.7,5162,0
2008-08-29,4.75,4.85,4.75,4.78,5000,0
2008-09-02,4.82,4.82,4.75,4.76,500,0
2008-09-03,4.85,4.85,4.75,4.75,4000,0
2008-09-04,4.7,4.7,4.65,4.66,1400,0
2008-09-05,4.66,4.66,4.66,4.66,1400,0
2008-09-08,4.7,4.75,4.68,4.68,5250,0
2008-09-09,4.65,4.65,4.53,4.54,8808,0
2008-09-10,4.57,4.57,4.48,4.48,1700,0
2008-09-12,4.53,4.53,4.43,4.43,1230,0
2008-09-15,4.4,4.4,4.18,4.18,5800,0
2008-09-16,4.13,4.13,4,4.01,5844,0
2008-09-17,4.08,4.08,3.75,3.76,5500,0
2008-09-18,3.66,3.97,3.62,3.92,5200,0
2008-09-19,4,4.35,4,4.15,6200,0
2008-09-22,4.15,4.15,4.15,4.15,500,0
2008-09-23,4.13,4.13,4.1,4.12,2900,0
2008-09-24,4.07,4.07,3.97,3.97,5850,0
2008-09-25,4.02,4.17,3.96,4.02,5150,0
2008-09-26,3.97,3.97,3.7,3.7,13000,0
2008-09-29,3.7,4.03,3.64,3.64,11050,0
2008-09-30,3.65,4.26,3.45,4.26,31900,0
2008-10-01,3.94,4.26,3.94,4.1,1400,0
2008-10-02,4,4,3.95,3.95,1000,0
2008-10-03,3.95,4.09,3.7,3.7,12250,0
2008-10-06,3.38,3.45,3.2,3.33,11754,0
2008-10-07,3.27,3.27,3.15,3.15,7200,0
2008-10-08,3.01,3.05,2.81,2.81,14572,0
2008-10-09,2.89,2.89,1.7,1.9,11800,0
2008-10-10,1.4,2.4,1.4,2.4,24150,0
2008-10-13,2.61,3.25,2.55,3.14,9650,0
2008-10-14,3.25,3.25,3.05,3.25,1600,0
2008-10-15,3.15,3.2,2.75,2.88,11355,0
2008-10-16,2.77,3.05,2.7,3.05,5200,0
2008-10-17,3.2,3.25,3,3.15,28386,0
2008-10-20,3.26,3.4,3.15,3.35,6650,0
2008-10-21,3.4,3.6,3.4,3.6,4750,0
2008-10-22,3.64,3.64,3.26,3.42,3857,0
2008-10-23,3.72,3.72,3.49,3.61,33274,0
2008-10-24,3.23,3.76,3.23,3.49,7040,0
2008-10-28,3.7,3.7,3.41,3.49,59737,0
2008-10-29,3.55,3.68,3.55,3.62,4650,0
2008-10-30,3.62,3.62,3.62,3.62,100,0
2008-10-31,3.4,3.7,3.08,3.7,24040,0
2008-11-03,3.35,3.6,3.3,3.53,5600,0
2008-11-04,3.58,3.59,3.13,3.59,3600,0
2008-11-05,3.39,3.39,3.39,3.39,300,0
2008-11-06,3.29,3.49,3.29,3.49,300,0
2008-11-10,3.37,3.39,3.01,3.01,11415,0
2008-11-12,3.14,3.14,3.14,3.14,500,0
2008-11-13,2.9,3.2,2.6,3.2,4284,0
2008-11-14,3.1,3.1,3,3,700,0
2008-11-17,2.95,2.95,2.95,2.95,1000,0
2008-11-18,2.9,2.9,2.8,2.8,525,0
2008-11-19,2.01,2.95,2.01,2.4,6273,0
2008-11-20,2.2,2.2,1.78,2.1,14400,0
2008-11-21,2.3,2.56,2.2,2.2,3500,0
2008-11-24,2.07,3.4,2.07,2.4,66286,0
2008-11-25,2.5,2.7,2.35,2.49,4735,0
2008-11-26,2.6,2.7,2.5,2.68,4600,0
2008-11-28,2.69,2.92,2.69,2.92,4200,0
2008-12-01,2.76,2.76,2.76,2.76,100,0
2008-12-02,2.61,3.01,2.21,2.61,12772,0
2008-12-03,2.8,2.8,2.8,2.8,100,0
2008-12-04,2.7,2.7,2.5,2.5,7350,0
2008-12-05,2.4,2.68,2.26,2.68,4400,0
2008-12-08,2.7,2.78,2.58,2.71,3900,0
2008-12-09,3.21,3.21,2.45,2.58,13185,0
2008-12-10,2.68,2.68,2.6,2.6,600,0
2008-12-12,2.7,2.8,2.41,2.41,4224,0
2008-12-15,2.5,2.7,2.47,2.47,8670,0
2008-12-16,2.41,2.57,2.06,2.11,12700,0
2008-12-17,2.1,2.4,2.1,2.4,12200,0
2008-12-18,2.45,2.55,2.31,2.36,3500,0
2008-12-19,2.41,2.5,2.41,2.5,600,0
2008-12-22,2.46,2.5,2.36,2.45,2192,0
2008-12-23,2.4,2.45,2.1,2.33,15519,0
2008-12-24,2.37,2.37,2.37,2.37,1000,0
2008-12-26,2.3,2.42,2.24,2.42,10500,0
2008-12-29,2.36,2.45,2.36,2.44,5950,0
2008-12-30,2.36,2.75,2.36,2.6,26100,0
2008-12-31,2.44,2.92,2.44,2.92,21421,0
2009-01-02,2.92,3.27,2.92,3.24,31200,0
2009-01-05,3.3,3.3,3.1,3.26,9800,0
2009-01-06,3.27,3.32,3.26,3.27,1600,0
2009-01-07,3.32,3.4,3.32,3.4,300,0
2009-01-08,3.32,3.32,3.32,3.32,300,0
2009-01-09,3.27,3.5,3.27,3.47,4800,0
2009-01-12,3.41,3.41,3.41,3.41,2629,0
2009-01-13,3.22,3.4,2.75,3.2,22192,0
2009-01-14,3.1,3.1,2.6,2.76,4150,0
2009-01-15,2.8,2.8,2.75,2.75,200,0
2009-01-16,2.59,2.79,2.59,2.79,300,0
2009-01-20,2.69,3,2.69,2.81,7230,0
2009-01-21,2.85,2.95,2.6,2.93,3243,0
2009-01-22,2.85,2.85,2.61,2.74,1900,0
2009-01-23,2.88,2.88,2.41,2.74,1891,0
2009-01-26,2.74,3,2.5,3,11300,0
2009-01-28,3.09,3.3,3.09,3.24,5500,0
2009-01-29,3.15,3.2,3.02,3.07,1300,0
2009-01-30,3.15,3.25,3.15,3.25,800,0
2009-02-02,3.2,3.2,3.11,3.2,908,0
2009-02-03,3.15,3.2,3.15,3.2,600,0
2009-02-04,3.2,3.2,2.82,2.82,2285,0
2009-02-05,2.97,2.97,2.45,2.7,4400,0
2009-02-06,2.62,2.84,2.62,2.84,4892,0
2009-02-09,2.94,2.98,2.94,2.98,4163,0
2009-02-10,2.98,2.98,2.84,2.84,400,0
2009-02-11,2.88,3.07,2.83,3.07,4816,0
2009-02-12,3.03,3.03,2.9,2.9,900,0
2009-02-13,2.97,2.97,2.93,2.94,800,0
2009-02-17,3.15,3.15,3.15,3.15,1500,0
2009-02-18,3.08,3.08,2.88,3,4000,0
2009-02-19,2.93,2.99,2.88,2.99,2200,0
2009-02-20,2.88,3.08,2.6,3.08,7300,0
2009-02-23,3.01,3.01,2.66,2.8,3360,0
2009-02-24,2.82,2.94,2.32,2.85,5280,0
2009-02-25,2.77,2.77,2.68,2.75,1400,0
2009-02-26,2.69,2.75,2.39,2.75,8714,0
2009-02-27,2.74,2.89,2.74,2.89,700,0
2009-03-02,2.7,2.78,2.64,2.78,1300,0
2009-03-03,2.63,2.63,2.28,2.58,6849,0
2009-03-04,2.49,2.64,2.49,2.64,414,0
2009-03-05,2.51,2.64,2.5,2.63,1900,0
2009-03-06,2.44,2.71,2.34,2.48,1700,0
2009-03-10,2.33,2.86,2.33,2.86,5120,0
2009-03-11,2.81,2.86,2.81,2.86,200,0
2009-03-12,2.81,2.81,2.58,2.76,1016,0
2009-03-13,2.7,2.75,2.49,2.7,6700,0
2009-03-16,2.7,2.7,2.5,2.64,4600,0
2009-03-17,2.6,2.7,2.6,2.7,300,0
2009-03-18,2.73,2.73,2.73,2.73,418,0
2009-03-19,2.75,2.8,2.74,2.74,2582,0
2009-03-20,2.74,2.74,2.72,2.72,1900,0
2009-03-23,2.77,2.85,2.48,2.85,6481,0
2009-03-25,2.82,2.85,2.75,2.75,4940,0
2009-03-26,2.85,2.85,2.85,2.85,3100,0
2009-03-27,2.85,2.85,2.85,2.85,100,0
2009-03-30,2.87,2.87,2.66,2.81,4700,0
2009-03-31,2.86,2.86,2.86,2.86,100,0
2009-04-02,2.91,2.91,2.8,2.91,2639,0
2009-04-03,2.89,2.91,2.81,2.91,710,0
2009-04-06,2.86,2.86,2.81,2.83,400,0
2009-04-07,2.8,2.85,2.75,2.75,2600,0
2009-04-09,2.8,2.8,2.8,2.8,200,0
2009-04-13,2.8,2.85,2.8,2.85,3100,0
2009-04-14,2.86,2.86,2.86,2.86,450,0
2009-04-17,2.74,2.97,2.74,2.97,4300,0
2009-04-21,3,3.09,3,3,668,0
2009-04-22,2.97,3.1,2.8,2.95,4800,0
2009-04-23,2.9,2.9,2.3,2.6,11160,0
2009-04-24,2.65,5,2.65,3,37100,0
2009-04-27,3.09,3.09,2.9,2.9,2100,0
2009-04-28,2.8,2.8,2.7,2.74,614,0
2009-04-29,2.7,2.7,2.5,2.59,7500,0
2009-04-30,2.63,2.89,2.63,2.89,30300,0
2009-05-01,2.88,2.89,2.88,2.88,2316,0
2009-05-04,2.93,3.42,2.93,3.32,18133,0
2009-05-05,3.22,3.22,2.74,2.8,8500,0
2009-05-06,2.95,2.95,2.95,2.95,100,0
2009-05-07,3,3,3,3,200,0
2009-05-08,2.9,3.05,2.9,2.99,13832,0
2009-05-11,3,3,2.99,3,1195,0
2009-05-12,3.05,3.05,2.67,2.83,7862,0
2009-05-13,2.78,3,2.55,2.75,11092,0
2009-05-14,2.8,2.8,2.75,2.75,1300,0
2009-05-15,2.85,2.9,2.85,2.9,200,0
2009-05-18,2.99,2.99,2.75,2.89,1400,0
2009-05-19,2.94,3,2.94,3,1354,0
2009-05-20,2.94,2.99,2.67,2.93,2300,0
2009-05-21,2.94,2.95,2.93,2.93,2881,0
2009-05-22,2.89,2.89,2.89,2.89,100,0
2009-05-26,2.94,2.98,2.75,2.85,3118,0
2009-05-27,2.9,2.9,2.9,2.9,100,0
2009-05-29,2.71,2.95,2.66,2.9,2183,0
2009-06-01,2.89,2.95,2.7,2.81,6020,0
2009-06-02,2.89,2.89,2.75,2.8,3700,0
2009-06-03,2.75,2.75,2.58,2.58,5238,0
2009-06-04,2.64,2.64,2.64,2.64,1000,0
2009-06-05,2.69,2.92,2.58,2.58,8676,0
2009-06-08,2.7,3,2.55,2.65,10066,0
2009-06-09,2.6,2.66,2.36,2.5,7479,0
2009-06-10,2.42,2.5,2.4,2.5,4300,0
2009-06-11,2.6,2.6,2.32,2.54,3400,0
2009-06-12,2.7,2.71,2.7,2.71,2500,0
2009-06-15,2.75,3,2.75,2.96,12304,0
2009-06-16,2.93,2.96,2.93,2.96,3200,0
2009-06-17,2.7,2.91,2.7,2.75,6380,0
2009-06-18,2.7,2.75,2.7,2.75,2200,0
2009-06-22,2.55,2.7,2.5,2.65,7715,0
2009-06-23,2.6,2.6,2.35,2.55,7900,0
2009-06-24,2.5,2.5,2.27,2.45,6753,0
2009-06-25,2.5,2.55,2.45,2.55,1700,0
2009-06-26,2.6,2.6,2.32,2.41,6500,0
2009-06-29,2.4,2.5,2.4,2.5,6300,0
2009-06-30,2.55,2.55,2.47,2.49,2640,0
2009-07-01,2.54,2.58,2.37,2.44,5002,0
2009-07-02,2.45,2.45,2.4,2.4,2700,0
2009-07-06,2.5,2.55,2.5,2.55,300,0
2009-07-07,2.55,2.65,2.55,2.55,3700,0
2009-07-09,2.5,2.55,2.2,2.52,2650,0
2009-07-10,2.55,2.55,2.52,2.54,1400,0
2009-07-13,2.48,2.53,2.42,2.42,4935,0
2009-07-14,2.41,2.41,2.31,2.41,4200,0
2009-07-15,2.46,2.46,2.35,2.4,2300,0
2009-07-16,2.45,2.5,2.31,2.41,3900,0
2009-07-22,2.36,2.36,2.29,2.34,4200,0
2009-07-23,2.39,2.4,2.35,2.35,2649,0
2009-07-24,2.3,2.35,2.3,2.35,600,0
2009-07-27,2.4,2.4,2.4,2.4,1400,0
2009-07-28,2.39,2.39,2.37,2.37,1759,0
2009-07-30,2.39,2.55,2.39,2.5,19815,0
2009-07-31,2.59,2.6,2.51,2.51,4000,0
2009-08-03,2.5,2.56,2.42,2.56,24497,0
2009-08-04,2.66,2.7,2.46,2.65,10761,0
2009-08-05,2.46,2.69,2.45,2.64,11974,0
2009-08-06,2.69,2.75,2.66,2.7,8738,0
2009-08-07,2.7,2.7,2.65,2.7,4306,0
2009-08-10,2.75,2.87,2.75,2.8,4681,0
2009-08-11,2.85,2.99,2.46,2.97,14245,0
2009-08-12,2.92,2.92,2.63,2.71,14393,0
2009-08-13,2.76,2.76,2.74,2.74,7700,0
2009-08-14,2.79,3.01,2.79,2.98,27151,0
2009-08-17,2.93,3.03,2.93,2.98,700,0
2009-08-18,3.02,3.02,2.97,2.97,1100,0
2009-08-19,2.97,2.99,2.53,2.9,7789,0
2009-08-20,2.84,3,2.84,2.95,1100,0
2009-08-21,2.9,2.9,2.9,2.9,100,0
2009-08-24,2.9,3,2.9,2.95,3680,0
2009-08-25,2.94,2.94,2.91,2.91,1100,0
2009-08-26,2.95,2.95,2.9,2.9,900,0
2009-08-27,2.85,2.85,2.65,2.8,2998,0
2009-08-28,2.85,2.85,2.85,2.85,2100,0
2009-08-31,2.86,2.86,2.6,2.85,2176,0
2009-09-01,2.82,2.82,2.5,2.72,8900,0
2009-09-02,2.78,2.78,2.73,2.73,300,0
2009-09-03,2.68,2.68,2.68,2.68,200,0
2009-09-04,2.61,2.65,2.5,2.56,6528,0
2009-09-08,2.61,2.75,2.61,2.69,1274,0
2009-09-09,2.6,2.7,2.6,2.7,400,0
2009-09-10,2.65,2.65,2.65,2.65,100,0
2009-09-11,2.7,2.74,2.45,2.62,4420,0
2009-09-14,2.65,2.74,2.65,2.74,600,0
2009-09-15,2.74,2.75,2.5,2.75,2500,0
2009-09-16,2.65,2.85,2.61,2.71,6300,0
2009-09-17,2.66,3.1,2.55,2.87,16848,0
2009-09-18,2.88,2.89,2.88,2.89,940,0
2009-09-21,2.89,2.89,2.89,2.89,100,0
2009-09-22,2.9,2.93,2.9,2.9,1400,0
2009-09-23,2.95,2.96,2.8,2.9,8375,0
2009-09-24,2.8,2.9,2.72,2.9,1400,0
2009-09-25,2.9,2.9,2.9,2.9,900,0
2009-09-30,2.9,2.9,2.6,2.7,5300,0
2009-10-01,2.6,2.7,2.6,2.7,200,0
2009-10-02,2.6,2.71,2.6,2.71,2570,0
2009-10-05,2.69,2.81,2.54,2.69,8771,0
2009-10-06,2.6,3,2.6,3,7000,0
2009-10-07,2.9,2.9,2.9,2.9,200,0
2009-10-08,2.8,2.8,2.7,2.8,520,0
2009-10-09,2.9,2.9,2.9,2.9,200,0
2009-10-12,2.8,2.9,2.61,2.71,9250,0
2009-10-13,2.8,2.91,2.8,2.81,3900,0
2009-10-14,2.91,3,2.81,3,1825,0
2009-10-15,2.85,3.05,2.85,2.99,7896,0
2009-10-16,2.95,2.95,2.8,2.8,3234,0
2009-10-19,2.65,2.8,2.65,2.8,5000,0
2009-10-20,2.75,2.75,2.73,2.73,450,0
2009-10-21,2.7,2.75,2.61,2.75,7359,0
2009-10-22,2.75,2.8,2.73,2.75,13660,0
2009-10-23,2.6,2.8,2.6,2.75,1070,0
2009-10-26,2.6,2.7,2.5,2.7,3000,0
2009-10-27,2.69,2.72,2.63,2.65,5061,0
2009-10-28,2.6,2.72,2.6,2.65,2600,0
2009-10-29,2.6,2.69,2.6,2.69,5303,0
2009-11-03,2.69,2.69,2.69,2.69,300,0
2009-11-04,2.62,2.69,2.62,2.69,340,0
2009-11-05,2.62,2.67,2.62,2.67,1162,0
2009-11-06,2.75,2.8,2.46,2.75,10900,0
2009-11-09,2.7,2.75,2.6,2.65,1770,0
2009-11-10,2.6,2.6,2.42,2.6,3255,0
2009-11-11,2.5,2.65,2.5,2.65,2512,0
2009-11-12,2.55,2.55,2.45,2.55,3984,0
2009-11-13,2.5,2.55,2.5,2.53,700,0
2009-11-16,2.6,2.6,2.59,2.59,1000,0
2009-11-17,2.55,2.6,2.42,2.6,2300,0
2009-11-18,2.37,2.55,2.35,2.54,11900,0
2009-11-19,2.56,2.59,2.42,2.42,3234,0
2009-11-20,2.54,2.63,2.54,2.63,2200,0
2009-11-23,2.54,2.64,2.52,2.63,2800,0
2009-11-24,2.62,2.74,2.55,2.69,2854,0
2009-11-25,2.7,2.72,2.53,2.72,3000,0
2009-11-27,2.65,2.65,2.65,2.65,500,0
2009-11-30,2.52,2.6,2.52,2.58,800,0
2009-12-01,2.55,2.6,2.42,2.43,22197,0
2009-12-02,2.48,2.48,2.43,2.43,440,0
2009-12-03,2.5,2.5,2.45,2.45,1500,0
2009-12-04,2.5,2.7,2.5,2.6,13440,0
2009-12-07,2.54,2.59,2.54,2.55,2600,0
2009-12-08,2.54,2.56,2.54,2.54,1252,0
2009-12-09,2.56,2.6,2.56,2.57,6000,0
2009-12-10,2.61,2.61,2.56,2.56,300,0
2009-12-11,2.57,2.57,2.56,2.56,1628,0
2009-12-14,2.57,2.57,2.57,2.57,100,0
2009-12-15,2.57,2.61,2.57,2.61,3309,0
2009-12-16,2.6,2.7,2.6,2.7,11017,0
2009-12-17,2.65,2.65,2.6,2.6,1200,0
2009-12-18,2.61,2.61,2.6,2.6,9190,0
2009-12-21,2.65,2.65,2.6,2.6,464,0
2009-12-22,2.57,2.65,2.54,2.54,9847,0
2009-12-23,2.55,2.68,2.55,2.6,6000,0
2009-12-24,2.6,2.6,2.5,2.52,10750,0
2009-12-28,2.54,2.54,2.49,2.49,2400,0
2009-12-29,2.5,2.5,2.48,2.48,5500,0
2009-12-30,2.48,2.64,2.48,2.62,9293,0
2009-12-31,2.58,2.64,2.5,2.6,6700,0
2010-01-04,2.56,2.69,2.5,2.69,9219,0
2010-01-05,2.65,2.65,2.53,2.6,3200,0
2010-01-06,2.55,2.55,2.55,2.55,5000,0
2010-01-07,2.55,2.85,2.55,2.63,13000,0
2010-01-08,2.6,2.61,2.59,2.61,7049,0
2010-01-11,2.57,2.6,2.57,2.6,6228,0
2010-01-12,2.59,2.75,2.51,2.69,22699,0
2010-01-13,2.65,2.7,2.57,2.63,8300,0
2010-01-14,2.65,2.65,2.63,2.65,1300,0
2010-01-15,2.64,2.68,2.63,2.63,2100,0
2010-01-19,2.6,2.6,2.56,2.57,7710,0
2010-01-20,2.57,2.59,2.57,2.57,7900,0
2010-01-21,2.57,2.58,2.57,2.57,4200,0
2010-01-22,2.57,2.62,2.57,2.62,700,0
2010-01-25,2.62,2.77,2.6,2.6,1872,0
2010-01-26,2.61,2.61,2.59,2.59,17815,0
2010-01-27,2.64,2.64,2.58,2.61,2141,0
2010-01-28,2.66,2.66,2.66,2.66,100,0
2010-01-29,2.66,2.66,2.52,2.61,5500,0
2010-02-01,2.62,2.62,2.62,2.62,100,0
2010-02-02,2.65,2.65,2.51,2.51,1265,0
2010-02-03,2.53,2.53,2.53,2.53,200,0
2010-02-04,2.56,2.56,2.48,2.52,13000,0
2010-02-05,2.54,2.54,2.44,2.5,5236,0
2010-02-08,2.43,2.45,2.43,2.45,1300,0
2010-02-09,2.5,2.55,2.5,2.5,1393,0
2010-02-10,2.45,2.45,2.42,2.42,7700,0
2010-02-11,2.47,2.47,2.47,2.47,100,0
2010-02-12,2.5,2.51,2.5,2.51,500,0
2010-02-16,2.5,2.56,2.42,2.47,18167,0
2010-02-17,2.52,2.52,2.42,2.46,2100,0
2010-02-18,2.51,2.55,2.51,2.55,300,0
2010-02-19,2.46,2.51,2.46,2.51,400,0
2010-02-23,2.46,2.46,2.41,2.46,6490,0
2010-02-24,2.51,2.56,2.51,2.56,19200,0
2010-02-25,2.55,2.6,2.55,2.55,8320,0
2010-02-26,2.59,2.59,2.59,2.59,100,0
2010-03-01,2.55,2.58,2.55,2.55,1600,0
2010-03-02,2.61,2.61,2.59,2.61,2133,0
2010-03-03,2.6,2.62,2.6,2.62,8715,0
2010-03-04,2.59,2.64,2.59,2.62,1216,0
2010-03-05,2.62,2.65,2.62,2.65,12542,0
2010-03-08,2.65,2.65,2.56,2.64,15753,0
2010-03-09,2.59,2.59,2.59,2.59,1600,0
2010-03-10,2.59,2.66,2.5,2.61,16753,0
2010-03-11,2.63,2.63,2.58,2.58,5400,0
2010-03-12,2.6,2.6,2.55,2.6,16758,0
2010-03-15,2.55,2.62,2.55,2.62,13300,0
2010-03-16,2.65,2.72,2.65,2.72,13685,0
2010-03-17,2.7,2.75,2.55,2.75,37862,0
2010-03-18,2.76,2.8,2.76,2.8,12300,0
2010-03-19,2.8,2.85,2.75,2.8,9356,0
2010-03-22,2.8,2.8,2.8,2.8,2300,0
2010-03-23,2.79,2.8,2.63,2.75,2899,0
2010-03-24,2.79,2.81,2.65,2.78,16023,0
2010-03-25,2.78,2.78,2.65,2.68,3550,0
2010-03-26,2.7,2.7,2.55,2.6,3181,0
2010-03-29,2.6,2.6,2.56,2.56,1720,0
2010-03-30,2.6,2.7,2.6,2.7,6837,0
2010-03-31,2.65,2.75,2.56,2.74,5000,0
2010-04-01,2.69,2.69,2.6,2.6,6100,0
2010-04-05,2.6,2.65,2.57,2.59,9843,0
2010-04-06,2.45,2.64,2.45,2.64,21287,0
2010-04-07,2.69,2.69,2.59,2.66,7448,0
2010-04-08,2.6,2.68,2.6,2.6,7900,0
2010-04-09,2.51,2.7,2.51,2.6,29052,0
2010-04-12,2.6,2.64,2.55,2.55,14500,0
2010-04-13,2.6,2.64,2.6,2.64,7403,0
2010-04-14,2.65,2.7,2.58,2.7,5300,0
2010-04-15,2.65,2.72,2.4,2.65,36753,0
2010-04-16,2.67,2.7,2.65,2.65,1097,0
2010-04-19,2.6,2.65,2.51,2.65,13990,0
2010-04-20,2.56,2.7,2.55,2.7,5356,0
2010-04-21,2.55,2.69,2.55,2.69,2102,0
2010-04-22,2.61,2.67,2.61,2.67,1100,0
2010-04-23,2.68,2.68,2.67,2.67,1400,0
2010-04-26,2.67,2.67,2.67,2.67,26600,0
2010-04-27,2.67,2.67,2.64,2.64,7000,0
2010-04-28,2.66,2.68,2.63,2.64,4558,0
2010-04-29,2.67,2.67,2.59,2.64,2000,0
2010-04-30,2.64,2.67,2.62,2.62,1534,0
2010-05-03,2.62,2.65,2.57,2.64,2900,0
2010-05-04,2.65,2.65,2.58,2.58,2258,0
2010-05-05,2.65,2.65,2.65,2.65,100,0
2010-05-06,2.56,2.6,2.5,2.58,19164,0
2010-05-07,2.55,2.57,2.55,2.57,2400,0
2010-05-10,2.67,2.67,2.62,2.62,1450,0
2010-05-11,2.62,2.62,2.57,2.57,1956,0
2010-05-13,2.59,2.64,2.5,2.57,25451,0
2010-05-14,2.57,2.62,2.51,2.57,7543,0
2010-05-17,2.55,2.6,2.55,2.6,1800,0
2010-05-18,2.65,2.65,2.55,2.6,900,0
2010-05-19,2.65,2.67,2.64,2.67,5737,0
2010-05-20,2.67,2.67,2.55,2.66,4904,0
2010-05-24,2.6,2.65,2.5,2.65,2000,0
2010-05-25,2.6,2.65,2.46,2.65,8245,0
2010-05-26,2.63,2.65,2.63,2.65,5000,0
2010-05-27,2.66,2.66,2.61,2.65,1854,0
2010-06-01,2.56,2.56,2.5,2.55,1310,0
2010-06-02,2.55,2.6,2.55,2.55,2450,0
2010-06-03,2.6,2.6,2.46,2.56,3900,0
2010-06-04,2.51,2.58,2.46,2.53,6400,0
2010-06-07,2.48,2.58,2.46,2.53,6497,0
2010-06-08,2.5,2.5,2.45,2.5,800,0
2010-06-09,2.5,2.5,2.41,2.46,5967,0
2010-06-10,2.45,2.5,2.42,2.46,2572,0
2010-06-11,2.46,2.46,2.46,2.46,100,0
2010-06-14,2.46,2.46,2.26,2.46,6094,0
2010-06-15,2.49,2.49,2.42,2.49,1300,0
2010-06-16,2.41,2.49,2.4,2.49,4131,0
2010-06-17,2.5,2.5,2.5,2.5,262,0
2010-06-21,2.49,2.49,2.47,2.49,506,0
2010-06-23,2.44,2.49,2.44,2.49,200,0
2010-06-24,2.44,2.46,2.35,2.46,11100,0
2010-06-25,2.43,2.48,2.43,2.48,300,0
2010-06-29,2.4,2.4,2.3,2.4,8100,0
2010-06-30,2.35,2.45,2.15,2.45,11200,0
2010-07-01,2.4,2.4,2.35,2.35,305,0
2010-07-02,2.3,2.3,2.2,2.3,1821,0
2010-07-06,2.25,2.3,2.2,2.3,6500,0
2010-07-07,2.25,2.25,2.1,2.2,2900,0
2010-07-08,2.15,2.15,2.1,2.12,8100,0
2010-07-09,2.14,2.14,2.1,2.11,11350,0
2010-07-12,2.26,2.4,2.15,2.2,6200,0
2010-07-13,2.24,2.24,2.19,2.19,300,0
2010-07-14,2.16,2.26,2.16,2.26,200,0
2010-07-15,2.35,2.35,2.29,2.3,1500,0
2010-07-16,2.24,2.24,2.1,2.24,900,0
2010-07-19,2.22,2.22,2.22,2.22,100,0
2010-07-21,2.18,2.18,2.1,2.15,4561,0
2010-07-22,2.16,2.21,2.01,2.06,19930,0
2010-07-23,2.08,2.08,2.08,2.08,400,0
2010-07-26,2.09,2.09,2.02,2.05,3140,0
2010-07-27,2.09,2.09,2.09,2.09,318,0
2010-07-29,2.08,2.2,1.86,2.14,18000,0
2010-07-30,2.14,2.34,1.77,2.3,16400,0
2010-08-02,2.32,2.32,2.07,2.19,9800,0
2010-08-03,2.15,2.16,2.11,2.16,4487,0
2010-08-04,2.19,2.19,2.1,2.15,300,0
2010-08-05,2.16,2.28,2.16,2.28,21216,0
2010-08-06,2.22,2.24,2.02,2.24,1000,0
2010-08-09,2.18,2.18,2.18,2.18,300,0
2010-08-10,2.13,2.18,1.92,2.18,2100,0
2010-08-11,2.13,2.13,2.09,2.09,3300,0
2010-08-12,2.05,2.2,2.02,2.06,4182,0
2010-08-13,2.04,2.04,1.96,1.96,13791,0
2010-08-16,1.98,2,1.98,2,400,0
2010-08-17,2.02,2.04,2,2.03,3477,0
2010-08-18,2.02,2.03,2.01,2.03,5900,0
2010-08-19,2.01,2.01,2,2,600,0
2010-08-20,2.01,2.01,2.01,2.01,149,0
2010-08-23,1.97,2,1.93,1.98,3510,0
2010-08-24,2.05,2.05,1.97,1.99,1688,0
2010-08-26,2.05,2.05,2,2,3337,0
2010-08-27,2.07,2.07,1.93,2,4699,0
2010-08-30,1.96,2.01,1.93,2,10396,0
2010-08-31,2.04,2.07,1.98,2.07,5100,0
2010-09-01,2.05,2.05,1.99,1.99,2200,0
2010-09-02,2.01,2.02,1.94,1.99,3144,0
2010-09-03,2.01,2.01,2.01,2.01,100,0
2010-09-07,1.97,1.99,1.77,1.93,8933,0
2010-09-08,1.98,1.98,1.98,1.98,200,0
2010-09-09,1.95,1.96,1.94,1.94,1476,0
2010-09-10,1.96,1.96,1.75,1.88,24800,0
2010-09-13,1.88,1.9,1.88,1.9,8859,0
2010-09-14,1.8,1.9,1.8,1.9,9502,0
2010-09-15,1.9,1.96,1.87,1.9,12161,0
2010-09-16,1.89,1.89,1.89,1.89,1000,0
2010-09-17,1.9,1.9,1.9,1.9,500,0
2010-09-20,1.88,1.88,1.83,1.84,3500,0
2010-09-21,1.89,1.89,1.8,1.82,8143,0
2010-09-22,1.83,1.86,1.83,1.86,3726,0
2010-09-23,1.92,1.92,1.84,1.84,4082,0
2010-09-24,1.84,1.92,1.84,1.91,13174,0
2010-09-27,1.92,1.92,1.7,1.92,6700,0
2010-09-28,1.89,1.91,1.89,1.91,2139,0
2010-09-29,1.9,1.91,1.87,1.87,3290,0
2010-09-30,1.86,1.98,1.84,1.87,9719,0
2010-10-01,1.87,1.87,1.87,1.87,230,0
2010-10-04,1.81,1.87,1.81,1.87,2060,0
2010-10-05,1.87,1.92,1.86,1.91,12743,0
2010-10-06,1.92,1.92,1.92,1.92,100,0
2010-10-07,1.9,1.92,1.89,1.92,823,0
2010-10-08,1.92,1.94,1.89,1.89,6049,0
2010-10-11,1.84,1.93,1.84,1.93,3048,0
2010-10-13,1.9,1.95,1.9,1.95,2728,0
2010-10-14,2.05,2.05,1.95,1.99,4500,0
2010-10-15,1.98,1.98,1.91,1.93,5401,0
2010-10-18,1.95,1.97,1.95,1.97,400,0
2010-10-19,1.98,1.98,1.89,1.9,1651,0
2010-10-20,1.95,1.97,1.95,1.97,673,0
2010-10-21,1.98,1.98,1.87,1.97,1200,0
2010-10-22,2.03,2.05,1.98,1.98,1227,0
2010-10-25,2.03,2.03,1.87,1.94,6916,0
2010-10-26,2.01,2.01,1.9,1.93,2964,0
2010-10-27,1.94,1.96,1.9,1.9,2330,0
2010-10-28,1.88,2.05,1.88,2.04,7831,0
2010-10-29,2.03,2.05,1.96,2.01,8087,0
2010-11-01,2,2,1.98,2,2090,0
2010-11-02,1.99,2,1.99,2,540,0
2010-11-03,1.95,1.97,1.75,1.94,8608,0
2010-11-04,1.9,1.97,1.9,1.97,5097,0
2010-11-05,1.98,1.98,1.98,1.98,2600,0
2010-11-08,1.99,2.02,1.94,2.02,8344,0
2010-11-09,2.01,2.03,2.01,2.03,1700,0
2010-11-11,1.99,1.99,1.99,1.99,200,0
2010-11-12,1.97,1.97,1.96,1.96,347,0
2010-11-15,2.04,2.04,1.96,2,1200,0
2010-11-16,1.98,2,1.95,1.97,1850,0
2010-11-17,2,2,1.99,2,574,0
2010-11-18,2.01,2.04,2.01,2.01,608,0
2010-11-19,2.01,2.02,1.88,2,3704,0
2010-11-22,2.02,2.02,2.02,2.02,100,0
2010-11-23,2.03,2.03,2.03,2.03,346,0
2010-11-24,2.04,2.04,2.04,2.04,100,0
2010-11-26,2.05,2.08,2.05,2.08,8825,0
2010-11-29,2.09,2.14,2.09,2.09,1462,0
2010-11-30,2.09,2.15,2.06,2.11,9846,0
2010-12-01,2.1,2.15,2.02,2.04,6981,0
2010-12-02,2.15,2.15,2.02,2.02,12550,0
2010-12-03,2.07,2.07,2.01,2.03,12697,0
2010-12-06,2.07,2.07,2,2.05,21906,0
2010-12-07,2.05,2.1,2.05,2.08,29339,0
2010-12-08,2.04,2.09,1.9,2.08,7395,0
2010-12-09,2.11,2.11,1.95,1.98,13300,0
2010-12-10,2.05,2.05,1.99,1.99,2000,0
2010-12-13,2,2,1.97,2,6700,0
2010-12-14,1.99,1.99,1.97,1.99,1307,0
2010-12-15,1.87,2,1.75,1.97,15772,0
2010-12-16,1.97,2,1.94,2,11556,0
2010-12-17,2,2,1.9,1.98,5253,0
2010-12-20,1.96,2,1.96,1.96,2655,0
2010-12-21,2,2.01,2,2.01,8782,0
2010-12-22,2,2,1.94,1.96,7030,0
2010-12-23,1.95,1.97,1.95,1.97,3258,0
2010-12-27,1.92,1.92,1.92,1.92,6747,0
2010-12-28,1.93,1.95,1.93,1.95,336,0
2010-12-29,1.93,1.97,1.88,1.88,20870,0
2010-12-30,1.88,1.94,1.88,1.92,3800,0
2010-12-31,1.9,1.97,1.9,1.96,11450,0
2011-01-03,1.97,1.97,1.93,1.97,2300,0
2011-01-04,1.95,1.97,1.94,1.94,4000,0
2011-01-05,1.92,1.97,1.86,1.91,1594,0
2011-01-06,1.89,1.92,1.89,1.91,1800,0
2011-01-07,1.93,1.93,1.9,1.9,665,0
2011-01-10,1.91,1.95,1.9,1.9,1500,0
2011-01-11,1.92,1.92,1.91,1.91,4300,0
2011-01-12,1.91,1.93,1.84,1.93,11095,0
2011-01-14,1.92,1.93,1.89,1.93,650,0
2011-01-18,1.93,1.95,1.93,1.94,6013,0
2011-01-19,1.93,1.93,1.91,1.91,600,0
2011-01-20,1.93,1.97,1.93,1.97,7738,0
2011-01-21,1.95,1.96,1.95,1.95,2047,0
2011-01-24,1.94,1.96,1.94,1.96,1060,0
2011-01-25,1.96,1.96,1.92,1.94,6761,0
2011-01-26,1.96,1.96,1.94,1.94,1699,0
2011-01-27,1.94,1.96,1.94,1.94,1918,0
2011-01-28,1.95,1.97,1.94,1.96,21600,0
2011-01-31,1.98,1.98,1.96,1.98,17294,0
2011-02-01,1.98,2,1.98,1.99,9406,0
2011-02-02,1.97,2,1.94,1.99,24748,0
2011-02-03,2,2.01,2,2.01,1015,0
2011-02-04,2,2,1.92,1.97,4770,0
2011-02-07,1.96,1.96,1.93,1.96,1900,0
2011-02-08,1.94,1.97,1.94,1.94,967,0
2011-02-09,1.94,1.94,1.77,1.93,2392,0
2011-02-10,1.93,1.97,1.93,1.96,1700,0
2011-02-11,1.97,1.98,1.97,1.98,288,0
2011-02-14,1.98,2,1.91,1.95,11346,0
2011-02-15,1.95,2,1.95,2,16905,0
2011-02-16,2.01,2.01,2,2,12900,0
2011-02-17,2.01,2.09,2.01,2.09,14064,0
2011-02-18,2.1,2.17,2.1,2.17,5454,0
2011-02-22,2.15,2.15,2.12,2.12,2960,0
2011-02-23,2.13,2.14,2.1,2.12,2200,0
2011-02-24,2.12,2.15,2.12,2.15,300,0
2011-02-25,2.13,2.29,2.13,2.25,18900,0
2011-02-28,2.29,2.38,2.29,2.36,4400,0
2011-03-01,2.39,2.39,2.34,2.37,700,0
2011-03-02,2.34,2.34,2.2,2.25,4571,0
2011-03-03,2.27,2.36,2.27,2.32,5200,0
2011-03-04,2.31,2.31,2.29,2.31,500,0
2011-03-07,2.27,2.28,2.24,2.28,2200,0
2011-03-08,2.21,2.37,2.21,2.37,16092,0
2011-03-09,2.36,2.36,2.16,2.27,6694,0
2011-03-10,2.3,2.3,2.11,2.21,5248,0
2011-03-11,2.21,2.26,2.21,2.26,2700,0
2011-03-14,2.13,2.19,2.11,2.17,6088,0
2011-03-15,2.13,2.13,2.1,2.11,3301,0
2011-03-16,2.11,2.13,1.98,1.98,5800,0
2011-03-17,2,2.04,2,2.02,4124,0
2011-03-18,2.01,2.25,2.01,2.18,15893,0
2011-03-21,2.06,2.17,2.06,2.14,2800,0
2011-03-22,2.22,2.22,2.17,2.17,300,0
2011-03-23,2.17,2.18,2.17,2.18,858,0
2011-03-24,2.18,2.18,2.17,2.18,600,0
2011-03-25,2.2,2.2,2.14,2.16,1824,0
2011-03-28,2.19,2.19,2.06,2.12,3600,0
2011-03-29,2.13,2.16,2.13,2.13,1250,0
2011-03-30,2.13,2.13,2.03,2.13,5432,0
2011-03-31,2.13,2.13,2.13,2.13,1700,0
2011-04-01,2.11,2.11,2,2.07,4200,0
2011-04-04,2.04,2.04,2.03,2.03,2100,0
2011-04-05,2.03,2.04,2.03,2.04,3221,0
2011-04-06,2.08,2.09,2.03,2.05,2200,0
2011-04-07,2.09,2.09,2.02,2.04,1500,0
2011-04-08,1.96,2.06,1.96,2.03,5296,0
2011-04-11,2.03,2.15,2.03,2.07,6181,0
2011-04-12,2.06,2.15,2.06,2.12,2800,0
2011-04-13,2.09,2.1,2.09,2.1,846,0
2011-04-14,2.07,2.08,2.06,2.08,10500,0
2011-04-15,2.08,2.17,2.08,2.12,2851,0
2011-04-18,2.09,2.17,2.08,2.14,14795,0
2011-04-19,2.17,2.17,2.06,2.14,15913,0
2011-04-20,2.17,2.19,2.17,2.19,3932,0
2011-04-21,2.19,2.19,2.14,2.19,1787,0
2011-04-25,2.1,2.19,2.07,2.19,4118,0
2011-04-26,2.19,2.19,2.16,2.19,24450,0
2011-04-27,2.2,2.22,2.2,2.22,12136,0
2011-04-28,2.24,2.25,2.22,2.22,945,0
2011-04-29,2.23,2.32,2.22,2.32,3139,0
2011-05-02,2.45,2.7,2.45,2.53,100599,0
2011-05-03,2.61,2.61,2.39,2.43,39340,0
2011-05-04,2.82,2.82,2.14,2.22,86400,0
2011-05-05,2.12,2.31,2.1,2.24,18119,0
2011-05-06,2.13,2.24,2.06,2.17,32081,0
2011-05-09,2.12,2.17,2.02,2.12,43191,0
2011-05-10,2.12,2.15,2.07,2.14,9477,0
2011-05-11,2.12,2.15,2.07,2.09,9931,0
2011-05-12,2.09,2.13,2.09,2.11,4664,0
2011-05-13,2.09,2.14,2.09,2.1,1023,0
2011-05-16,2.06,2.12,2.06,2.08,25186,0
2011-05-17,2.07,2.08,2.07,2.08,800,0
2011-05-18,2.09,2.09,2.09,2.09,1280,0
2011-05-19,2.08,2.1,2.08,2.1,3350,0
2011-05-20,2.08,2.08,2.06,2.08,5010,0
2011-05-23,2.1,2.11,2.06,2.1,2575,0
2011-05-24,2.1,2.1,2.08,2.08,434,0
2011-05-25,2.07,2.09,2.07,2.09,800,0
2011-05-26,2.07,2.08,2.07,2.07,851,0
2011-05-27,2.09,2.09,2.08,2.08,559,0
2011-05-31,2.02,2.13,2.02,2.12,7797,0
2011-06-01,2.14,2.2,2.14,2.14,6900,0
2011-06-02,2.15,2.15,2.15,2.15,900,0
2011-06-03,2.14,2.14,2.09,2.09,2407,0
2011-06-06,2.09,2.15,2.09,2.1,3042,0
2011-06-07,2.1,2.12,2.1,2.12,5181,0
2011-06-08,2.1,2.1,2.07,2.08,3023,0
2011-06-09,2.11,2.13,2.11,2.13,532,0
2011-06-10,2.06,2.06,2.06,2.06,401,0
2011-06-13,2.08,2.08,1.97,1.97,11797,0
2011-06-14,1.92,2.11,1.92,2.09,7900,0
2011-06-15,2.09,2.13,1.98,2.07,2990,0
2011-06-16,1.95,2.13,1.95,2.05,24440,0
2011-06-17,1.99,2.11,1.98,2.04,7773,0
2011-06-20,2.03,2.03,1.98,2.03,2923,0
2011-06-21,2.04,2.07,2.04,2.07,1000,0
2011-06-22,2,2.07,1.96,2.06,4177,0
2011-06-23,2.08,2.08,2.06,2.07,1111,0
2011-06-24,2.01,2.07,2.01,2.07,1058,0
2011-06-27,2.12,2.13,2.07,2.11,2021,0
2011-06-28,2.11,2.13,2.07,2.1,5323,0
2011-06-29,2.11,2.2,1.97,2.2,8423,0
2011-06-30,2.16,2.33,2.13,2.33,11181,0
2011-07-01,2.31,2.31,2.19,2.23,3800,0
2011-07-05,2.16,2.18,2.06,2.06,1708,0
2011-07-06,2.01,2.12,2.01,2.03,2097,0
2011-07-07,2.04,2.3,2.04,2.26,18338,0
2011-07-08,2.2,2.2,2.2,2.2,200,0
2011-07-11,2.12,2.12,2.07,2.1,325,0
2011-07-12,2.05,2.05,2.05,2.05,100,0
2011-07-13,2.11,2.11,2.11,2.11,483,0
2011-07-14,2.06,2.06,2.01,2.01,2975,0
2011-07-15,2.01,2.01,1.97,2,5497,0
2011-07-18,1.96,2.09,1.92,1.97,16702,0
2011-07-19,1.92,1.95,1.9,1.95,15691,0
2011-07-20,1.97,1.97,1.95,1.97,600,0
2011-07-21,1.99,1.99,1.87,1.91,3946,0
2011-07-22,2.03,2.03,1.99,1.99,3242,0
2011-07-25,1.99,2.04,1.96,2.04,9776,0
2011-07-26,2.04,2.09,2.04,2.09,3000,0
2011-07-27,2,2,2,2,400,0
2011-07-28,2.09,2.09,2.07,2.07,3950,0
2011-07-29,2.09,2.17,2,2.09,11773,0
2011-08-01,2.15,2.15,2.14,2.14,300,0
2011-08-02,2.09,2.09,2.09,2.09,1350,0
2011-08-03,2,2.09,1.96,2.03,3540,0
2011-08-04,2.06,2.06,2.06,2.06,100,0
2011-08-05,2.06,2.07,1.96,1.96,516,0
2011-08-08,1.95,2.01,1.86,1.93,19665,0
2011-08-09,1.94,1.96,1.84,1.89,4100,0
2011-08-10,1.84,1.94,1.84,1.84,6300,0
2011-08-11,1.87,1.96,1.82,1.92,4976,0
2011-08-12,1.9,1.9,1.84,1.9,2600,0
2011-08-15,1.88,1.94,1.88,1.88,700,0
2011-08-16,1.93,1.96,1.93,1.95,575,0
2011-08-17,1.94,1.94,1.9,1.9,1264,0
2011-08-18,1.89,1.89,1.82,1.88,3500,0
2011-08-19,1.92,1.92,1.82,1.88,2124,0
2011-08-22,1.87,1.88,1.68,1.82,6314,0
2011-08-23,1.81,1.85,1.77,1.84,3550,0
2011-08-25,1.83,1.89,1.65,1.7,7747,0
2011-08-26,1.82,1.82,1.82,1.82,100,0
2011-08-29,1.86,1.86,1.74,1.85,10941,0
2011-08-30,1.87,1.87,1.67,1.85,5800,0
2011-08-31,1.85,1.87,1.85,1.87,1083,0
2011-09-01,1.85,1.85,1.72,1.82,2430,0
2011-09-02,1.79,1.81,1.73,1.77,6574,0
2011-09-06,1.76,1.76,1.71,1.76,1150,0
2011-09-07,1.76,1.76,1.69,1.71,11100,0
2011-09-08,1.69,1.71,1.68,1.7,2000,0
2011-09-09,1.67,1.67,1.67,1.67,705,0
2011-09-12,1.65,1.65,1.65,1.65,700,0
2011-09-13,1.65,1.65,1.65,1.65,2856,0
2011-09-14,1.67,1.67,1.67,1.67,100,0
2011-09-15,1.68,1.69,1.65,1.65,1818,0
2011-09-16,1.68,1.68,1.6,1.6,2100,0
2011-09-19,1.63,1.64,1.57,1.62,3909,0
2011-09-20,1.62,1.62,1.55,1.61,22199,0
2011-09-21,1.6,1.65,1.55,1.6,16878,0
2011-09-22,1.59,1.59,1.38,1.5,21022,0
2011-09-23,1.49,1.62,1.49,1.55,35031,0
2011-09-26,1.53,1.55,1.46,1.51,12807,0
2011-09-27,1.59,1.59,1.54,1.56,3578,0
2011-09-28,1.56,1.56,1.53,1.56,1663,0
2011-09-29,1.64,1.65,1.54,1.59,2840,0
2011-09-30,1.64,1.73,1.48,1.62,11215,0
2011-10-03,1.61,1.62,1.61,1.62,1700,0
2011-10-04,1.65,1.65,1.45,1.58,7789,0
2011-10-05,1.56,1.64,1.56,1.64,3150,0
2011-10-06,1.62,1.63,1.46,1.56,68950,0
2011-10-07,1.56,1.57,1.44,1.5,10394,0
2011-10-10,1.5,1.56,1.48,1.56,4800,0
2011-10-11,1.53,1.58,1.52,1.57,5881,0
2011-10-12,1.57,1.63,1.55,1.61,3124,0
2011-10-13,1.61,1.65,1.6,1.65,2705,0
2011-10-14,1.57,1.75,1.55,1.67,21188,0
2011-10-17,1.65,1.69,1.64,1.68,1103,0
2011-10-18,1.67,1.7,1.65,1.66,4938,0
2011-10-19,1.66,1.66,1.6,1.65,4590,0
2011-10-20,1.64,1.64,1.62,1.62,1900,0
2011-10-21,1.63,1.7,1.63,1.63,4736,0
2011-10-24,1.65,1.66,1.65,1.65,1000,0
2011-10-25,1.63,1.64,1.55,1.55,2079,0
2011-10-26,1.63,1.63,1.59,1.62,3059,0
2011-10-27,1.67,1.72,1.62,1.63,13841,0
2011-10-28,1.61,1.63,1.56,1.62,21456,0
2011-10-31,1.57,1.67,1.56,1.67,1951,0
2011-11-01,1.59,1.59,1.55,1.59,1341,0
2011-11-02,1.63,1.66,1.62,1.65,10983,0
2011-11-03,1.84,1.84,1.64,1.65,15392,0
2011-11-04,1.64,1.71,1.64,1.67,20423,0
2011-11-07,1.68,1.71,1.62,1.7,25095,0
2011-11-08,1.7,1.94,1.7,1.82,29108,0
2011-11-09,1.76,1.85,1.76,1.79,17642,0
2011-11-10,1.83,1.86,1.82,1.82,7986,0
2011-11-11,1.85,1.88,1.85,1.86,17600,0
2011-11-14,1.87,1.87,1.86,1.86,1296,0
2011-11-15,1.8,1.81,1.8,1.81,714,0
2011-11-16,1.85,1.92,1.85,1.9,37146,0
2011-11-17,1.88,1.88,1.87,1.87,300,0
2011-11-18,1.87,1.87,1.87,1.87,708,0
2011-11-21,1.83,1.83,1.77,1.77,8688,0
2011-11-22,1.79,1.81,1.76,1.76,2697,0
2011-11-23,1.78,1.8,1.68,1.8,8701,0
2011-11-25,1.76,1.8,1.68,1.75,6500,0
2011-11-28,1.81,1.85,1.81,1.82,4699,0
2011-11-29,1.82,1.88,1.8,1.87,6928,0
2011-11-30,1.85,2,1.85,2,22648,0
2011-12-01,1.98,1.98,1.8,1.84,23817,0
2011-12-02,1.82,1.96,1.8,1.96,7243,0
2011-12-05,1.95,1.95,1.8,1.88,17686,0
2011-12-06,1.91,1.91,1.91,1.91,1055,0
2011-12-07,1.8,1.9,1.8,1.9,3557,0
2011-12-08,1.87,1.87,1.87,1.87,400,0
2011-12-09,1.8,1.91,1.62,1.82,7225,0
2011-12-12,1.72,1.75,1.62,1.69,7733,0
2011-12-13,1.71,1.75,1.71,1.75,10618,0
2011-12-14,1.74,1.81,1.64,1.65,11399,0
2011-12-15,1.67,1.67,1.67,1.67,636,0
2011-12-16,1.67,1.69,1.61,1.69,11000,0
2011-12-19,1.7,1.7,1.63,1.64,18400,0
2011-12-20,1.64,1.64,1.61,1.64,5716,0
2011-12-21,1.61,1.65,1.56,1.64,18732,0
2011-12-22,1.64,1.69,1.64,1.67,12719,0
2011-12-23,1.65,1.65,1.64,1.64,6410,0
2011-12-27,1.61,1.67,1.61,1.64,4700,0
2011-12-28,1.63,1.7,1.63,1.63,4330,0
2011-12-29,1.65,1.74,1.65,1.74,20857,0
2011-12-30,1.66,1.82,1.66,1.82,14919,0
2012-01-03,1.85,1.85,1.74,1.76,10112,0
2012-01-04,1.78,1.78,1.68,1.77,1670,0
2012-01-05,1.7,1.78,1.7,1.76,2971,0
2012-01-06,1.74,1.77,1.73,1.75,7800,0
2012-01-09,1.75,1.75,1.65,1.69,12414,0
2012-01-10,1.71,1.72,1.65,1.68,22139,0
2012-01-11,1.61,1.69,1.6,1.69,5175,0
2012-01-12,1.61,1.7,1.59,1.69,3100,0
2012-01-13,1.66,1.68,1.64,1.68,1391,0
2012-01-17,1.59,1.68,1.59,1.66,6760,0
2012-01-18,1.7,1.7,1.67,1.7,3900,0
2012-01-20,1.7,1.7,1.7,1.7,600,0
2012-01-23,1.7,1.71,1.7,1.71,6170,0
2012-01-24,1.73,1.81,1.73,1.81,2600,0
2012-01-25,1.77,1.77,1.73,1.73,3777,0
2012-01-26,1.73,1.74,1.72,1.72,671,0
2012-01-27,1.72,1.72,1.63,1.69,6502,0
2012-01-30,1.71,1.72,1.69,1.69,4263,0
2012-01-31,1.66,1.7,1.57,1.62,8482,0
2012-02-01,1.58,1.65,1.58,1.63,5569,0
2012-02-02,1.65,1.72,1.65,1.72,6978,0
2012-02-03,1.66,1.74,1.66,1.73,8086,0
2012-02-06,1.73,1.75,1.73,1.75,1286,0
2012-02-07,1.75,1.75,1.73,1.74,6770,0
2012-02-08,1.74,1.74,1.64,1.68,6400,0
2012-02-09,1.66,1.67,1.66,1.67,3719,0
2012-02-10,1.68,1.69,1.68,1.69,3286,0
2012-02-13,1.69,1.69,1.66,1.66,1348,0
2012-02-14,1.65,1.65,1.64,1.64,1700,0
2012-02-16,1.67,1.69,1.67,1.69,6300,0
2012-02-17,1.69,1.69,1.6,1.6,2954,0
2012-02-21,1.62,1.65,1.62,1.64,3100,0
2012-02-22,1.62,1.63,1.62,1.63,600,0
2012-02-23,1.64,1.8,1.64,1.69,64261,0
2012-02-24,1.7,1.77,1.7,1.75,20246,0
2012-02-27,1.78,1.78,1.67,1.67,27427,0
2012-02-28,1.68,1.77,1.67,1.72,24773,0
2012-02-29,1.7,1.75,1.68,1.75,3900,0
2012-03-01,1.71,1.74,1.69,1.71,7871,0
2012-03-02,1.73,1.73,1.68,1.72,7293,0
2012-03-05,1.7,1.7,1.69,1.7,5028,0
2012-03-06,1.68,1.72,1.68,1.72,3537,0
2012-03-07,1.71,1.71,1.68,1.68,2613,0
2012-03-08,1.68,1.68,1.68,1.68,4970,0
2012-03-09,1.68,1.7,1.68,1.7,2319,0
2012-03-12,1.7,1.74,1.7,1.74,1630,0
2012-03-13,1.76,1.79,1.76,1.78,4599,0
2012-03-14,1.78,1.8,1.76,1.8,13813,0
2012-03-15,1.8,1.8,1.76,1.79,47920,0
2012-03-16,1.8,1.88,1.8,1.88,57543,0
2012-03-19,1.92,2.08,1.92,2.05,99491,0
2012-03-20,1.98,2.05,1.98,1.99,8410,0
2012-03-21,2.06,2.06,2.01,2.05,2205,0
2012-03-22,2.02,2.05,2.01,2.05,1503,0
2012-03-23,2.04,2.05,2.01,2.05,21718,0
2012-03-26,2.02,2.02,1.81,1.97,19269,0
2012-03-27,1.98,2.05,1.94,2.03,11085,0
2012-03-28,2.01,2.01,1.88,2.01,8605,0
2012-03-29,1.93,1.95,1.9,1.9,8346,0
2012-03-30,1.88,1.95,1.81,1.95,15106,0
2012-04-02,1.93,1.93,1.81,1.9,21561,0
2012-04-03,1.9,1.91,1.88,1.91,19200,0
2012-04-04,1.92,1.96,1.92,1.94,25199,0
2012-04-05,1.94,1.94,1.82,1.84,5300,0
2012-04-09,1.84,1.91,1.84,1.87,9456,0
2012-04-11,1.9,1.9,1.88,1.9,5232,0
2012-04-12,1.92,1.94,1.92,1.94,6555,0
2012-04-13,1.94,1.94,1.94,1.94,10100,0
2012-04-16,1.94,1.94,1.92,1.93,1789,0
2012-04-17,1.94,1.95,1.93,1.93,3161,0
2012-04-19,1.87,1.97,1.87,1.97,8121,0
2012-04-20,1.96,1.96,1.96,1.96,3150,0
2012-04-23,1.95,2.1,1.95,2.04,16288,0
2012-04-24,2.12,2.12,1.88,2.06,15853,0
2012-04-25,2.18,2.18,2.1,2.1,1800,0
2012-04-26,2.08,2.18,1.94,2.06,4986,0
2012-04-27,2.07,2.1,2.06,2.07,3100,0
2012-04-30,2.09,2.21,2.07,2.21,9288,0
2012-05-01,2.21,2.21,2.18,2.18,2992,0
2012-05-02,2.17,2.17,2.17,2.17,800,0
2012-05-03,2.15,2.15,2.09,2.09,900,0
2012-05-04,2.1,2.17,2.06,2.14,1708,0
2012-05-07,2.12,2.12,2.03,2.1,5868,0
2012-05-08,2.06,2.06,1.96,1.96,9849,0
2012-05-09,1.95,1.95,1.82,1.82,6280,0
2012-05-10,1.85,1.95,1.75,1.92,10648,0
2012-05-11,1.85,1.85,1.84,1.84,6513,0
2012-05-14,1.82,1.82,1.82,1.82,2911,0
2012-05-15,1.83,1.84,1.82,1.82,1200,0
2012-05-16,1.82,1.82,1.82,1.82,928,0
2012-05-17,1.8,1.8,1.63,1.8,2356,0
2012-05-21,1.77,1.84,1.77,1.84,4311,0
2012-05-22,1.82,1.86,1.82,1.86,5329,0
2012-05-24,1.85,1.96,1.83,1.94,3574,0
2012-05-25,1.89,1.89,1.76,1.89,18908,0
2012-05-29,1.87,1.87,1.75,1.86,8410,0
2012-05-30,1.83,1.89,1.79,1.8,9520,0
2012-05-31,1.82,1.83,1.72,1.83,4611,0
2012-06-01,1.8,1.8,1.75,1.75,482,0
2012-06-05,1.77,1.77,1.77,1.77,735,0
2012-06-06,1.78,1.78,1.77,1.78,2170,0
2012-06-07,1.78,1.78,1.76,1.76,3453,0
2012-06-08,1.69,1.78,1.69,1.78,3229,0
2012-06-11,1.74,1.76,1.74,1.76,469,0
2012-06-13,1.72,1.77,1.72,1.74,1859,0
2012-06-14,1.77,1.77,1.73,1.73,830,0
2012-06-15,1.78,1.78,1.75,1.75,600,0
2012-06-18,1.76,1.76,1.76,1.76,310,0
2012-06-19,1.79,1.87,1.76,1.76,2847,0
2012-06-20,1.77,1.77,1.75,1.77,2206,0
2012-06-21,1.81,1.81,1.73,1.76,1548,0
2012-06-22,1.75,1.77,1.75,1.77,2051,0
2012-06-25,1.77,1.77,1.72,1.77,715,0
2012-06-26,1.78,1.79,1.77,1.78,3247,0
2012-06-27,1.82,1.83,1.78,1.79,816,0
2012-06-28,1.7,1.79,1.7,1.79,565,0
2012-06-29,1.82,1.88,1.79,1.85,4400,0
2012-07-02,1.83,1.83,1.65,1.71,11036,0
2012-07-03,1.77,1.77,1.77,1.77,206,0
2012-07-05,1.63,1.75,1.63,1.66,8988,0
2012-07-06,1.73,1.73,1.67,1.67,3143,0
2012-07-09,1.67,1.68,1.66,1.66,8649,0
2012-07-10,1.66,1.69,1.66,1.68,5608,0
2012-07-11,1.63,1.68,1.63,1.65,2388,0
2012-07-12,1.64,1.64,1.64,1.64,700,0
2012-07-13,1.64,1.67,1.64,1.67,700,0
2012-07-16,1.65,1.66,1.65,1.65,700,0
2012-07-17,1.64,1.64,1.63,1.63,2795,0
2012-07-18,1.62,1.64,1.6,1.6,10700,0
2012-07-20,1.65,1.65,1.6,1.65,598,0
2012-07-23,1.6,1.6,1.48,1.51,27770,0
2012-07-24,1.5,1.51,1.5,1.51,1000,0
2012-07-25,1.55,1.58,1.41,1.58,17382,0
2012-07-26,1.56,1.59,1.53,1.58,5887,0
2012-07-27,1.59,1.65,1.59,1.6,6030,0
2012-07-30,1.62,1.74,1.62,1.72,33628,0
2012-07-31,1.71,1.76,1.69,1.75,9633,0
2012-08-01,1.74,1.76,1.73,1.75,2214,0
2012-08-03,1.76,1.78,1.65,1.66,7988,0
2012-08-06,1.65,1.74,1.65,1.7,6489,0
2012-08-07,1.75,1.75,1.75,1.75,978,0
2012-08-08,1.76,1.83,1.76,1.76,9385,0
2012-08-10,1.75,1.75,1.73,1.73,300,0
2012-08-13,1.73,1.73,1.7,1.71,6681,0
2012-08-14,1.69,1.71,1.69,1.71,943,0
2012-08-15,1.72,1.72,1.69,1.71,1027,0
2012-08-16,1.7,1.7,1.68,1.68,2367,0
2012-08-17,1.7,1.82,1.7,1.82,61252,0
2012-08-20,1.81,1.81,1.77,1.78,3750,0
2012-08-21,1.78,1.78,1.69,1.73,6396,0
2012-08-22,1.76,1.76,1.76,1.76,1400,0
2012-08-23,1.83,1.83,1.76,1.76,7987,0
2012-08-24,1.75,1.75,1.75,1.75,100,0
2012-08-27,1.75,1.75,1.75,1.75,2864,0
2012-08-28,1.74,1.74,1.74,1.74,487,0
2012-08-29,1.71,1.71,1.71,1.71,3500,0
2012-08-30,1.71,1.71,1.71,1.71,295,0
2012-09-04,1.71,1.71,1.7,1.7,1012,0
2012-09-05,1.72,1.73,1.67,1.73,14841,0
2012-09-06,1.74,1.74,1.71,1.71,4521,0
2012-09-07,1.73,1.76,1.69,1.69,4680,0
2012-09-10,1.72,1.73,1.64,1.64,39705,0
2012-09-11,1.65,1.71,1.46,1.53,105338,0
2012-09-12,1.53,1.54,1.48,1.52,17004,0
2012-09-13,1.54,1.56,1.54,1.56,62198,0
2012-09-14,1.56,1.58,1.54,1.56,9394,0
2012-09-17,1.56,1.61,1.56,1.61,7600,0
2012-09-18,1.58,1.58,1.5,1.56,38454,0
2012-09-19,1.52,1.58,1.52,1.58,7096,0
2012-09-20,1.57,1.57,1.56,1.56,962,0
2012-09-21,1.57,1.6,1.57,1.6,684,0
2012-09-24,1.59,1.59,1.59,1.59,245,0
2012-09-25,1.58,1.58,1.56,1.56,6214,0
2012-09-26,1.54,1.54,1.54,1.54,164,0
2012-09-27,1.57,1.57,1.57,1.57,148,0
2012-09-28,1.54,1.59,1.54,1.59,2589,0
2012-10-01,1.57,1.59,1.57,1.58,5123,0
2012-10-02,1.59,1.59,1.55,1.55,7320,0
2012-10-03,1.55,1.55,1.55,1.55,100,0
2012-10-04,1.58,1.58,1.58,1.58,360,0
2012-10-05,1.58,1.58,1.55,1.57,4108,0
2012-10-08,1.57,1.6,1.57,1.58,5748,0
2012-10-09,1.51,1.55,1.51,1.55,1900,0
2012-10-10,1.54,1.54,1.5,1.52,16918,0
2012-10-11,1.52,1.52,1.41,1.41,7985,0
2012-10-12,1.42,1.44,1.4,1.4,14141,0
2012-10-15,1.4,1.42,1.4,1.42,2100,0
2012-10-16,1.43,1.45,1.4,1.4,2641,0
2012-10-17,1.43,1.43,1.43,1.43,476,0
2012-10-18,1.41,1.47,1.4,1.46,14938,0
2012-10-19,1.44,1.44,1.44,1.44,100,0
2012-10-22,1.44,1.6,1.42,1.42,6103,0
2012-10-23,1.46,1.47,1.44,1.46,6930,0
2012-10-24,1.44,1.45,1.43,1.43,700,0
2012-10-25,1.42,1.42,1.42,1.42,6336,0
2012-10-26,1.42,1.43,1.41,1.43,707,0
2012-10-31,1.45,1.46,1.41,1.43,18107,0
2012-11-01,1.41,1.44,1.41,1.44,1200,0
2012-11-05,1.41,1.55,1.35,1.36,43673,0
2012-11-06,1.33,1.33,1.31,1.31,400,0
2012-11-07,1.33,1.38,1.3,1.33,5279,0
2012-11-08,1.36,1.38,1.36,1.38,1530,0
2012-11-09,1.39,1.55,1.39,1.41,10218,0
2012-11-12,1.41,1.42,1.4,1.41,4100,0
2012-11-13,1.4,1.42,1.39,1.4,15636,0
2012-11-14,1.36,1.38,1.32,1.32,20500,0
2012-11-15,1.36,1.36,1.28,1.28,11955,0
2012-11-16,1.26,1.26,1.26,1.26,1000,0
2012-11-19,1.32,1.4,1.26,1.35,1800,0
2012-11-20,1.33,1.33,1.26,1.27,42725,0
2012-11-21,1.26,1.31,1.26,1.27,10724,0
2012-11-23,1.26,1.28,1.26,1.27,2248,0
2012-11-26,1.26,1.28,1.26,1.28,5181,0
2012-11-27,1.35,1.35,1.29,1.35,1104,0
2012-11-28,1.29,1.4,1.29,1.38,21599,0
2012-11-29,1.39,1.4,1.39,1.4,300,0
2012-11-30,1.4,1.46,1.4,1.46,3887,0
2012-12-03,1.46,1.49,1.43,1.46,13052,0
2012-12-04,1.46,1.46,1.43,1.43,2101,0
2012-12-05,1.41,1.43,1.41,1.42,18514,0
2012-12-06,1.44,1.57,1.44,1.49,25062,0
2012-12-07,1.5,1.5,1.45,1.45,4100,0
2012-12-10,1.42,1.43,1.41,1.43,2550,0
2012-12-11,1.42,1.42,1.41,1.41,687,0
2012-12-12,1.41,1.41,1.4,1.4,4015,0
2012-12-13,1.39,1.4,1.36,1.4,5341,0
2012-12-17,1.39,1.42,1.36,1.38,6230,0
2012-12-18,1.38,1.38,1.36,1.37,3488,0
2012-12-19,1.34,1.34,1.28,1.31,2866,0
2012-12-20,1.29,1.35,1.29,1.34,4906,0
2012-12-21,1.34,1.48,1.28,1.43,54487,0
2012-12-24,1.42,1.43,1.4,1.4,1198,0
2012-12-26,1.42,1.45,1.34,1.39,7307,0
2012-12-27,1.38,1.44,1.37,1.38,8422,0
2012-12-28,1.35,1.5,1.35,1.4,31422,0
2012-12-31,1.39,1.42,1.39,1.42,1100,0
2013-01-02,1.44,1.44,1.44,1.44,1500,0
2013-01-03,1.44,1.44,1.42,1.43,5145,0
2013-01-04,1.42,1.44,1.42,1.43,12312,0
2013-01-07,1.43,1.43,1.43,1.43,220,0
2013-01-08,1.43,1.43,1.43,1.43,2920,0
2013-01-09,1.43,1.43,1.43,1.43,7012,0
2013-01-10,1.44,1.44,1.44,1.44,810,0
2013-01-11,1.48,1.68,1.47,1.51,17960,0
2013-01-14,1.47,1.48,1.41,1.41,8865,0
2013-01-15,1.43,1.43,1.42,1.42,649,0
2013-01-16,1.41,1.43,1.41,1.42,2225,0
2013-01-17,1.42,1.44,1.42,1.43,2015,0
2013-01-18,1.42,1.42,1.42,1.42,514,0
2013-01-22,1.43,1.47,1.42,1.42,7557,0
2013-01-23,1.43,1.56,1.43,1.49,16132,0
2013-01-24,1.48,1.48,1.46,1.46,4162,0
2013-01-25,1.49,1.53,1.48,1.52,38653,0
2013-01-28,1.56,1.59,1.51,1.52,3900,0
2013-01-29,1.51,1.56,1.5,1.55,12795,0
2013-01-30,1.55,1.56,1.54,1.54,2546,0
2013-01-31,1.53,1.54,1.53,1.54,1600,0
2013-02-01,1.53,1.53,1.5,1.5,7781,0
2013-02-04,1.5,1.5,1.5,1.5,5500,0
2013-02-05,1.51,1.55,1.51,1.54,5400,0
2013-02-06,1.56,1.57,1.56,1.56,10273,0
2013-02-07,1.54,1.54,1.47,1.51,14813,0
2013-02-08,1.5,1.5,1.48,1.48,600,0
2013-02-11,1.44,1.54,1.43,1.48,21818,0
2013-02-12,1.5,1.53,1.48,1.53,2495,0
2013-02-13,1.52,1.54,1.51,1.54,1373,0
2013-02-15,1.54,1.55,1.54,1.55,2120,0
2013-02-19,1.55,1.55,1.54,1.55,8828,0
2013-02-20,1.55,1.55,1.51,1.51,3472,0
2013-02-21,1.48,1.53,1.42,1.53,7619,0
2013-02-22,1.53,1.59,1.53,1.53,10709,0
2013-02-25,1.52,1.64,1.5,1.53,18577,0
2013-02-26,1.52,1.54,1.52,1.54,414,0
2013-02-27,1.55,1.59,1.54,1.54,8827,0
2013-02-28,1.56,1.56,1.55,1.55,3600,0
2013-03-01,1.41,1.52,1.41,1.52,13315,0
2013-03-04,1.49,1.5,1.49,1.5,3500,0
2013-03-05,1.53,1.54,1.53,1.53,4557,0
2013-03-06,1.52,1.52,1.49,1.49,8317,0
2013-03-07,1.52,1.55,1.52,1.55,4441,0
2013-03-08,1.56,1.56,1.49,1.52,4574,0
2013-03-11,1.54,1.57,1.54,1.56,17978,0
2013-03-12,1.59,1.64,1.54,1.57,2288,0
2013-03-13,1.57,1.72,1.56,1.7,44100,0
2013-03-14,1.72,1.72,1.69,1.69,3298,0
2013-03-15,1.68,1.69,1.67,1.67,611,0
2013-03-18,1.66,1.66,1.64,1.65,2470,0
2013-03-20,1.65,1.69,1.6,1.66,11276,0
2013-03-21,1.67,1.67,1.66,1.66,1268,0
2013-03-22,1.65,1.65,1.62,1.65,3763,0
2013-03-25,1.65,1.65,1.64,1.65,1874,0
2013-03-26,1.65,1.82,1.64,1.8,23228,0
2013-03-27,1.76,1.79,1.62,1.65,14810,0
2013-03-28,1.65,1.69,1.65,1.66,4339,0
2013-04-01,1.62,1.65,1.58,1.58,71704,0
2013-04-02,1.59,1.63,1.57,1.58,19400,0
2013-04-03,1.57,1.6,1.56,1.56,1200,0
2013-04-05,1.57,1.57,1.49,1.57,5314,0
2013-04-08,1.55,1.63,1.55,1.62,15340,0
2013-04-09,1.58,1.64,1.49,1.59,30850,0
2013-04-10,1.6,1.6,1.58,1.59,6154,0
2013-04-11,1.58,1.6,1.56,1.56,4542,0
2013-04-15,1.49,1.55,1.46,1.47,15282,0
2013-04-16,1.48,1.5,1.4,1.42,19506,0
2013-04-17,1.43,1.44,1.43,1.43,12827,0
2013-04-18,1.42,1.44,1.42,1.43,7679,0
2013-04-19,1.45,1.46,1.43,1.43,1900,0
2013-04-22,1.42,1.52,1.42,1.51,19608,0
2013-04-23,1.5,1.52,1.5,1.52,392,0
2013-04-24,1.51,1.51,1.49,1.49,1000,0
2013-04-25,1.49,1.49,1.45,1.45,6190,0
2013-04-26,1.5,1.52,1.5,1.51,9741,0
2013-04-29,1.5,1.5,1.47,1.49,2778,0
2013-04-30,1.42,1.54,1.42,1.54,9982,0
2013-05-01,1.49,1.49,1.45,1.47,7772,0
2013-05-02,1.46,1.5,1.46,1.5,5638,0
2013-05-03,1.5,1.52,1.5,1.52,2802,0
2013-05-06,1.51,1.51,1.46,1.48,3206,0
2013-05-07,1.48,1.55,1.47,1.53,24353,0
2013-05-08,1.53,1.58,1.48,1.58,32048,0
2013-05-09,1.57,1.58,1.55,1.56,8287,0
2013-05-10,1.57,1.69,1.54,1.54,7533,0
2013-05-13,1.56,1.63,1.56,1.61,10275,0
2013-05-14,1.62,1.62,1.55,1.6,34115,0
2013-05-15,1.59,1.65,1.59,1.65,43029,0
2013-05-16,1.65,1.68,1.64,1.67,20628,0
2013-05-17,1.67,1.7,1.64,1.67,6001,0
2013-05-20,1.66,1.66,1.61,1.61,8176,0
2013-05-21,1.61,1.61,1.52,1.54,9045,0
2013-05-22,1.56,1.59,1.56,1.59,1572,0
2013-05-23,1.56,1.61,1.53,1.59,5198,0
2013-05-24,1.57,1.58,1.53,1.56,1859,0
2013-05-28,1.57,1.59,1.52,1.54,8530,0
2013-05-29,1.54,1.56,1.51,1.56,6791,0
2013-05-30,1.55,1.59,1.55,1.59,2218,0
2013-05-31,1.56,1.61,1.56,1.61,1100,0
2013-06-03,1.61,1.66,1.52,1.63,13910,0
2013-06-04,1.69,1.69,1.57,1.57,704,0
2013-06-05,1.57,1.59,1.57,1.58,5096,0
2013-06-06,1.58,1.59,1.47,1.58,6573,0
2013-06-07,1.57,1.57,1.56,1.57,1702,0
2013-06-10,1.57,1.57,1.53,1.55,1512,0
2013-06-11,1.49,1.55,1.49,1.55,806,0
2013-06-12,1.55,1.55,1.49,1.52,2600,0
2013-06-13,1.48,1.54,1.48,1.54,1300,0
2013-06-14,1.55,1.55,1.51,1.51,14635,0
2013-06-17,1.52,1.52,1.48,1.48,5955,0
2013-06-18,1.48,1.5,1.48,1.5,4111,0
2013-06-19,1.49,1.53,1.49,1.5,3111,0
2013-06-20,1.49,1.5,1.45,1.46,14306,0
2013-06-21,1.49,1.49,1.47,1.47,4101,0
2013-06-24,1.41,1.47,1.4,1.4,2997,0
2013-06-25,1.46,1.46,1.41,1.42,8955,0
2013-06-27,1.48,1.48,1.45,1.45,1621,0
2013-06-28,1.43,1.54,1.37,1.51,18486,0
2013-07-01,1.5,1.5,1.48,1.48,2384,0
2013-07-02,1.48,1.49,1.45,1.45,9052,0
2013-07-03,1.46,1.48,1.45,1.45,3947,0
2013-07-05,1.65,1.68,1.45,1.46,23708,0
2013-07-09,1.48,1.48,1.45,1.48,2575,0
2013-07-10,1.45,1.49,1.45,1.47,850,0
2013-07-11,1.48,1.48,1.43,1.43,2017,0
2013-07-12,1.43,1.47,1.37,1.47,3820,0
2013-07-15,1.38,1.45,1.38,1.45,4872,0
2013-07-16,1.44,1.47,1.44,1.47,200,0
2013-07-17,1.43,1.49,1.43,1.49,1645,0
2013-07-18,1.47,1.54,1.38,1.54,4291,0
2013-07-19,1.5,1.54,1.49,1.53,9863,0
2013-07-22,1.44,1.54,1.35,1.49,146855,0
2013-07-23,1.41,1.46,1.41,1.45,19310,0
2013-07-24,1.4,1.46,1.4,1.46,700,0
2013-07-25,1.44,1.46,1.4,1.46,6650,0
2013-07-26,1.43,1.46,1.42,1.46,4746,0
2013-07-29,1.43,1.46,1.43,1.46,656,0
2013-07-30,1.45,1.46,1.42,1.46,500,0
2013-07-31,1.43,1.46,1.41,1.46,27494,0
2013-08-01,1.41,1.41,1.41,1.41,300,0
2013-08-02,1.4,1.41,1.4,1.41,2500,0
2013-08-05,1.4,1.41,1.4,1.4,3746,0
2013-08-06,1.4,1.4,1.35,1.35,11074,0
2013-08-07,1.35,1.44,1.32,1.42,9666,0
2013-08-08,1.41,1.55,1.36,1.49,39800,0
2013-08-12,1.45,1.49,1.41,1.45,1300,0
2013-08-13,1.41,1.47,1.36,1.36,26168,0
2013-08-14,1.38,1.38,1.36,1.36,2700,0
2013-08-15,1.35,1.35,1.35,1.35,8700,0
2013-08-16,1.35,1.5,1.35,1.43,25212,0
2013-08-19,1.4,1.51,1.34,1.35,9610,0
2013-08-20,1.35,1.44,1.34,1.41,2013,0
2013-08-22,1.43,1.44,1.35,1.35,1673,0
2013-08-23,1.37,1.38,1.32,1.34,4188,0
2013-08-26,1.44,1.44,1.32,1.4,4994,0
2013-08-27,1.32,1.5,1.31,1.48,8800,0
2013-08-28,1.45,1.45,1.45,1.45,600,0
2013-08-29,1.43,1.47,1.43,1.47,500,0
2013-08-30,1.42,1.48,1.42,1.48,24361,0
2013-09-04,1.44,1.44,1.44,1.44,200,0
2013-09-05,1.45,1.48,1.4,1.48,2600,0
2013-09-09,1.45,1.48,1.36,1.48,5371,0
2013-09-10,1.43,1.49,1.4,1.49,1600,0
2013-09-11,1.49,1.49,1.49,1.49,784,0
2013-09-13,1.42,1.49,1.36,1.48,4400,0
2013-09-16,1.39,1.49,1.38,1.49,1300,0
2013-09-17,1.42,1.48,1.35,1.47,26268,0
2013-09-18,1.49,1.54,1.39,1.39,5140,0
2013-09-19,1.49,1.49,1.4,1.49,14300,0
2013-09-20,1.45,1.48,1.41,1.41,600,0
2013-09-23,1.48,1.48,1.36,1.48,3747,0
2013-09-24,1.48,1.49,1.48,1.49,1200,0
2013-09-25,1.45,1.49,1.43,1.45,850,0
2013-09-26,1.41,1.47,1.36,1.45,3934,0
2013-09-27,1.42,1.44,1.36,1.42,4467,0
2013-09-30,1.48,1.48,1.42,1.47,9740,0
2013-10-02,1.45,1.45,1.45,1.45,500,0
2013-10-03,1.45,1.45,1.43,1.44,800,0
2013-10-04,1.43,1.44,1.43,1.44,606,0
2013-10-07,1.45,1.45,1.44,1.44,207,0
2013-10-08,1.41,1.45,1.41,1.45,3700,0
2013-10-09,1.41,1.47,1.39,1.44,2686,0
2013-10-10,1.44,1.46,1.44,1.45,5328,0
2013-10-11,1.45,1.45,1.44,1.45,2078,0
2013-10-14,1.43,1.44,1.39,1.44,2910,0
2013-10-15,1.42,1.43,1.42,1.43,600,0
2013-10-17,1.49,1.49,1.42,1.49,1156,0
2013-10-18,1.48,1.49,1.44,1.47,1800,0
2013-10-22,1.45,1.48,1.45,1.48,1808,0
2013-10-23,1.42,1.49,1.42,1.48,7917,0
2013-10-24,1.47,1.47,1.45,1.47,819,0
2013-10-25,1.45,1.47,1.45,1.47,2400,0
2013-10-28,1.44,1.47,1.44,1.46,1600,0
2013-10-29,1.4,1.47,1.4,1.47,7244,0
2013-10-30,1.44,1.46,1.44,1.46,500,0
2013-10-31,1.44,1.47,1.4,1.47,12706,0
2013-11-01,1.46,1.46,1.46,1.46,1000,0
2013-11-04,1.44,1.47,1.37,1.43,70588,0
2013-11-05,1.43,1.43,1.42,1.43,300,0
2013-11-08,1.42,1.43,1.41,1.43,2800,0
2013-11-11,1.41,1.43,1.39,1.43,6875,0
2013-11-13,1.43,1.46,1.43,1.46,2368,0
2013-11-14,1.38,1.47,1.38,1.44,5248,0
2013-11-15,1.43,1.43,1.43,1.43,410,0
2013-11-18,1.43,1.43,1.38,1.42,6974,0
2013-11-19,1.39,1.43,1.38,1.43,2895,0
2013-11-20,1.41,1.42,1.38,1.38,9916,0
2013-11-21,1.43,1.43,1.42,1.42,3100,0
2013-11-22,1.42,1.43,1.38,1.43,13678,0
2013-11-25,1.42,1.47,1.42,1.47,1000,0
2013-11-26,1.39,1.47,1.38,1.47,29076,0
2013-11-27,1.46,1.46,1.38,1.44,22087,0
2013-11-29,1.44,1.46,1.44,1.46,2681,0
2013-12-03,1.38,1.45,1.38,1.44,6744,0
2013-12-04,1.41,1.44,1.38,1.43,7453,0
2013-12-05,1.43,1.43,1.38,1.4,1960,0
2013-12-06,1.41,1.44,1.41,1.44,400,0
2013-12-09,1.43,1.44,1.41,1.43,2020,0
2013-12-10,1.38,1.41,1.36,1.39,31886,0
2013-12-11,1.42,1.42,1.36,1.4,10100,0
2013-12-12,1.36,1.4,1.33,1.4,14342,0
2013-12-13,1.38,1.4,1.38,1.4,1292,0
2013-12-16,1.34,1.38,1.33,1.38,4101,0
2013-12-17,1.33,1.37,1.33,1.37,7524,0
2013-12-18,1.34,1.44,1.33,1.38,17302,0
2013-12-19,1.42,1.42,1.35,1.39,723,0
2013-12-20,1.4,1.4,1.38,1.38,4751,0
2013-12-23,1.37,1.4,1.37,1.4,1623,0
2013-12-24,1.4,1.45,1.4,1.42,2700,0
2013-12-26,1.38,1.42,1.38,1.42,2212,0
2013-12-27,1.44,1.45,1.44,1.45,801,0
2013-12-30,1.37,1.44,1.35,1.41,8000,0
2013-12-31,1.41,1.45,1.38,1.45,14397,0
2014-01-02,1.4,1.45,1.4,1.45,9601,0
2014-01-03,1.39,1.4,1.34,1.38,7478,0
2014-01-06,1.37,1.44,1.37,1.44,4059,0
2014-01-07,1.4,1.41,1.37,1.4,2300,0
2014-01-08,1.43,1.43,1.42,1.42,263,0
2014-01-10,1.44,1.45,1.42,1.43,1900,0
2014-01-13,1.39,1.42,1.39,1.42,1100,0
2014-01-15,1.44,1.44,1.43,1.43,200,0
2014-01-16,1.36,1.42,1.36,1.41,6775,0
2014-01-17,1.35,1.45,1.35,1.42,8672,0
2014-01-21,1.34,1.43,1.34,1.43,815,0
2014-01-22,1.38,1.42,1.38,1.42,500,0
2014-01-23,1.4,1.43,1.38,1.38,500,0
2014-01-27,1.38,1.43,1.35,1.42,18500,0
2014-01-28,1.39,1.42,1.35,1.41,21778,0
2014-01-29,1.4,1.42,1.37,1.41,15561,0
2014-01-30,1.4,1.45,1.38,1.45,6339,0
2014-01-31,1.41,1.42,1.35,1.42,14445,0
2014-02-03,1.42,1.45,1.36,1.42,41554,0
2014-02-04,1.43,1.44,1.3,1.44,24426,0
2014-02-06,1.43,1.43,1.36,1.37,4870,0
2014-02-10,1.45,1.49,1.37,1.49,51412,0
2014-02-11,1.48,1.48,1.45,1.45,806,0
2014-02-13,1.47,1.47,1.43,1.43,200,0
2014-02-14,1.44,1.65,1.39,1.41,22712,0
2014-02-18,1.38,1.43,1.38,1.42,791,0
2014-02-19,1.42,1.42,1.42,1.42,13324,0
2014-02-20,1.43,1.45,1.42,1.43,1228,0
2014-02-21,1.43,1.43,1.43,1.43,407,0
2014-02-24,1.36,1.43,1.36,1.42,7020,0
2014-02-25,1.43,1.45,1.43,1.44,4200,0
2014-02-26,1.44,1.45,1.44,1.45,4242,0
2014-02-27,1.44,1.44,1.44,1.44,239,0
2014-02-28,1.45,1.51,1.43,1.48,8080,0
2014-03-03,1.22,1.5,1.22,1.45,14020,0
2014-03-04,1.45,1.47,1.45,1.45,8142,0
2014-03-05,1.44,1.45,1.41,1.42,11168,0
2014-03-06,1.41,1.43,1.38,1.39,21549,0
2014-03-07,1.4,1.42,1.4,1.4,6800,0
2014-03-10,1.39,1.45,1.38,1.43,16937,0
2014-03-11,1.43,1.45,1.41,1.43,1987,0
2014-03-12,1.41,1.44,1.39,1.44,3676,0
2014-03-13,1.43,1.43,1.4,1.43,4523,0
2014-03-14,1.43,1.47,1.42,1.47,3156,0
2014-03-17,1.45,1.5,1.42,1.47,9229,0
2014-03-18,1.48,1.48,1.37,1.45,47410,0
2014-03-19,1.45,1.5,1.42,1.48,2602,0
2014-03-20,1.43,1.53,1.43,1.52,88827,0
2014-03-21,1.51,1.55,1.49,1.55,14300,0
2014-03-24,1.67,1.69,1.62,1.65,3754,0
2014-03-25,1.53,1.69,1.53,1.69,23794,0
2014-03-26,1.69,1.7,1.64,1.7,900,0
2014-03-27,1.72,1.72,1.62,1.69,8616,0
2014-03-28,1.7,1.72,1.66,1.7,3433,0
2014-03-31,1.71,1.72,1.66,1.7,1720,0
2014-04-01,1.59,1.68,1.51,1.64,9530,0
2014-04-02,1.58,1.67,1.5,1.61,6503,0
2014-04-03,1.55,1.64,1.5,1.6,3700,0
2014-04-04,1.49,1.63,1.49,1.62,6926,0
2014-04-07,1.6,1.6,1.47,1.53,12584,0
2014-04-08,1.58,1.58,1.5,1.54,900,0
2014-04-09,1.57,1.57,1.51,1.57,1371,0
2014-04-10,1.46,1.52,1.45,1.52,2700,0
2014-04-11,1.47,1.52,1.47,1.52,1400,0
2014-04-14,1.5,1.66,1.5,1.56,105382,0
2014-04-15,1.6,1.62,1.55,1.58,16957,0
2014-04-16,1.57,1.59,1.52,1.57,900,0
2014-04-17,1.57,1.58,1.48,1.48,16975,0
2014-04-21,1.45,1.57,1.45,1.57,5220,0
2014-04-22,1.57,1.57,1.55,1.56,9037,0
2014-04-23,1.57,1.58,1.49,1.54,8260,0
2014-04-24,1.58,1.58,1.49,1.56,867,0
2014-04-25,1.57,1.58,1.53,1.57,730,0
2014-04-28,1.55,1.58,1.54,1.58,3861,0
2014-04-30,1.57,1.58,1.46,1.58,8534,0
2014-05-01,1.49,1.57,1.48,1.57,1700,0
2014-05-02,1.51,1.51,1.5,1.5,2714,0
2014-05-05,1.49,1.58,1.46,1.58,1790,0
2014-05-06,1.53,1.56,1.5,1.56,800,0
2014-05-07,1.55,1.55,1.51,1.51,1086,0
2014-05-08,1.51,1.51,1.48,1.49,1268,0
2014-05-12,1.54,1.56,1.49,1.49,1060,0
2014-05-13,1.55,1.55,1.44,1.51,5603,0
2014-05-14,1.51,1.51,1.48,1.5,800,0
2014-05-16,1.49,1.49,1.48,1.48,2300,0
2014-05-19,1.43,1.48,1.43,1.47,1252,0
2014-05-20,1.44,1.46,1.42,1.45,3357,0
2014-05-21,1.01,1.54,1.01,1.48,7535,0
2014-05-22,1.41,1.5,1.33,1.46,4838,0
2014-05-23,1.42,1.43,1.37,1.37,1123,0
2014-05-27,1.37,1.46,1.36,1.45,9587,0
2014-05-28,1.37,1.46,1.33,1.36,9361,0
2014-05-29,1.46,1.47,1.37,1.46,10158,0
2014-05-30,1.48,1.48,1.41,1.48,2400,0
2014-06-02,1.4,1.45,1.36,1.45,8573,0
2014-06-03,1.48,1.48,1.38,1.42,12579,0
2014-06-04,1.46,1.47,1.37,1.4,11765,0
2014-06-06,1.36,1.37,1.36,1.37,1400,0
2014-06-09,1.44,1.44,1.43,1.43,1100,0
2014-06-10,1.42,1.43,1.41,1.42,5000,0
2014-06-11,1.37,1.42,1.36,1.42,19880,0
2014-06-12,1.41,1.42,1.4,1.42,2424,0
2014-06-13,1.41,1.41,1.37,1.37,2487,0
2014-06-16,1.42,1.42,1.37,1.42,600,0
2014-06-17,1.42,1.47,1.42,1.47,8812,0
2014-06-18,1.4,1.46,1.4,1.46,3300,0
2014-06-19,1.44,1.47,1.44,1.46,3181,0
2014-06-23,1.42,1.45,1.42,1.45,600,0
2014-06-24,1.45,1.45,1.45,1.45,1000,0
2014-06-26,1.41,1.45,1.37,1.44,4552,0
2014-06-27,1.4,1.45,1.39,1.43,600,0
2014-06-30,1.35,1.47,1.35,1.47,16201,0
2014-07-01,1.48,1.49,1.48,1.49,2600,0
2014-07-02,1.42,1.49,1.41,1.49,2900,0
2014-07-03,1.49,1.52,1.46,1.49,6200,0
2014-07-07,1.43,1.57,1.43,1.53,4080,0
2014-07-08,1.43,1.57,1.43,1.57,15360,0
2014-07-09,1.58,1.58,1.51,1.52,28549,0
2014-07-10,1.59,1.59,1.59,1.59,200,0
2014-07-11,1.56,1.56,1.54,1.55,30421,0
2014-07-14,1.54,1.56,1.51,1.55,4564,0
2014-07-15,1.47,1.57,1.47,1.57,9015,0
2014-07-16,1.56,1.56,1.5,1.56,2319,0
2014-07-17,1.41,1.56,1.41,1.56,5176,0
2014-07-21,1.56,1.56,1.47,1.52,51299,0
2014-07-22,1.47,1.52,1.44,1.52,9347,0
2014-07-23,1.52,1.56,1.47,1.56,26559,0
2014-07-24,1.45,1.57,1.45,1.57,12527,0
2014-07-25,1.57,1.57,1.51,1.54,1300,0
2014-07-28,1.57,1.57,1.52,1.54,2100,0
2014-07-29,1.54,1.57,1.51,1.57,4805,0
2014-07-30,1.57,1.67,1.52,1.66,8231,0
2014-07-31,1.63,1.66,1.43,1.66,10494,0
2014-08-01,1.54,1.65,1.54,1.58,920,0
2014-08-04,1.65,1.65,1.57,1.57,1138,0
2014-08-05,1.65,1.65,1.43,1.63,7765,0
2014-08-07,1.59,1.59,1.45,1.53,21519,0
2014-08-11,1.53,1.53,1.45,1.49,3169,0
2014-08-13,1.48,1.58,1.48,1.55,59416,0
2014-08-14,1.55,1.58,1.55,1.58,500,0
2014-08-15,1.6,1.61,1.52,1.61,5700,0
2014-08-18,1.6,1.61,1.55,1.57,9000,0
2014-08-19,1.55,1.6,1.55,1.57,25414,0
2014-08-20,1.55,1.59,1.55,1.59,200,0
2014-08-21,1.58,1.59,1.58,1.59,12800,0
2014-08-22,1.59,1.59,1.53,1.58,800,0
2014-08-25,1.55,1.6,1.55,1.6,7020,0
2014-08-26,1.61,1.61,1.6,1.6,1800,0
2014-08-27,1.61,1.61,1.53,1.53,32603,0
2014-08-28,1.54,1.61,1.53,1.61,8615,0
2014-08-29,1.59,1.63,1.59,1.63,2700,0
2014-09-02,1.52,1.61,1.52,1.59,5190,0
2014-09-03,1.55,1.6,1.53,1.59,26396,0
2014-09-04,1.55,1.6,1.54,1.57,11934,0
2014-09-05,1.6,1.6,1.59,1.59,200,0
2014-09-08,1.63,1.63,1.59,1.59,4077,0
2014-09-09,1.62,1.62,1.57,1.57,1800,0
2014-09-10,1.54,1.57,1.54,1.57,300,0
2014-09-11,1.57,1.57,1.57,1.57,100,0
2014-09-12,1.56,1.56,1.56,1.56,112,0
2014-09-15,1.54,1.56,1.51,1.52,4807,0
2014-09-16,1.56,1.56,1.52,1.52,1328,0
2014-09-17,1.56,1.56,1.48,1.52,35500,0
2014-09-18,1.55,1.55,1.5,1.52,5321,0
2014-09-19,1.5,1.5,1.5,1.5,207,0
2014-09-22,1.51,1.51,1.49,1.49,660,0
2014-09-23,1.42,1.48,1.42,1.47,3507,0
2014-09-24,1.47,1.55,1.45,1.55,2563,0
2014-09-25,1.46,1.55,1.41,1.55,33799,0
2014-09-26,1.45,1.46,1.44,1.45,1143,0
2014-09-29,1.46,1.46,1.4,1.42,3945,0
2014-09-30,1.46,1.5,1.41,1.5,2600,0
2014-10-01,1.4,1.46,1.4,1.43,13990,0
2014-10-02,1.42,1.45,1.38,1.4,2475,0
2014-10-03,1.4,1.42,1.4,1.4,20522,0
2014-10-06,1.45,1.45,1.38,1.4,2815,0
2014-10-07,1.43,1.43,1.34,1.35,28997,0
2014-10-08,1.35,1.41,1.35,1.4,3250,0
2014-10-09,1.35,1.37,1.33,1.33,3059,0
2014-10-10,1.32,1.42,1.31,1.32,6349,0
2014-10-13,1.27,1.32,1.25,1.25,6919,0
2014-10-14,1.25,1.34,1.2,1.24,12797,0
2014-10-15,1.21,1.3,1.2,1.24,3234,0
2014-10-16,1.23,1.29,1.22,1.28,7173,0
2014-10-17,1.29,1.35,1.29,1.32,4038,0
2014-10-20,1.27,1.33,1.27,1.31,6900,0
2014-10-21,1.38,1.38,1.33,1.33,1794,0
2014-10-22,1.3,1.38,1.3,1.34,9506,0
2014-10-23,1.35,1.4,1.29,1.31,3656,0
2014-10-24,1.35,1.36,1.33,1.34,1425,0
2014-10-27,1.32,1.35,1.25,1.35,7000,0
2014-10-28,1.31,1.35,1.28,1.32,5491,0
2014-10-29,1.31,1.35,1.28,1.35,8178,0
2014-10-30,1.34,1.34,1.3,1.34,2175,0
2014-10-31,1.33,1.35,1.27,1.35,2600,0
2014-11-03,1.3,1.32,1.28,1.31,13187,0
2014-11-05,1.32,1.32,1.29,1.31,4376,0
2014-11-06,1.3,1.3,1.26,1.27,6601,0
2014-11-07,1.27,1.27,1.27,1.27,550,0
2014-11-10,1.27,1.27,1.2,1.22,6719,0
2014-11-11,1.3,1.38,1.17,1.35,94452,0
2014-11-12,1.32,1.34,1.3,1.31,26243,0
2014-11-13,1.33,1.44,1.31,1.34,6482,0
2014-11-14,1.34,1.38,1.34,1.34,2336,0
2014-11-17,1.36,1.37,1.3,1.34,10641,0
2014-11-18,1.32,1.38,1.28,1.29,58561,0
2014-11-19,1.28,1.32,1.18,1.24,59035,0
2014-11-20,1.24,1.29,1.22,1.29,22884,0
2014-11-21,1.24,1.27,1.22,1.26,41320,0
2014-11-24,1.25,1.26,1.24,1.25,5895,0
2014-11-25,1.25,1.25,1.24,1.25,2729,0
2014-11-26,1.25,1.25,1.23,1.24,3764,0
2014-11-28,1.25,1.3,1.25,1.3,3300,0
2014-12-01,1.26,1.26,1.24,1.25,5269,0
2014-12-02,1.26,1.26,1.23,1.25,8668,0
2014-12-03,1.26,1.28,1.26,1.26,8858,0
2014-12-04,1.29,1.29,1.24,1.24,1261,0
2014-12-05,1.26,1.26,1.25,1.25,10100,0
2014-12-08,1.26,1.26,1.26,1.26,300,0
2014-12-09,1.25,1.26,1.25,1.26,2282,0
2014-12-10,1.24,1.27,1.24,1.25,2689,0
2014-12-11,1.26,1.26,1.24,1.25,6247,0
2014-12-12,1.23,1.23,1.23,1.23,100,0
2014-12-15,1.27,1.28,1.25,1.26,8359,0
2014-12-16,1.25,1.29,1.25,1.27,20924,0
2014-12-17,1.29,1.32,1.27,1.29,4844,0
2014-12-18,1.29,1.32,1.26,1.31,6376,0
2014-12-19,1.33,1.36,1.31,1.34,3101,0
2014-12-22,1.34,1.34,1.28,1.3,14880,0
2014-12-23,1.32,1.32,1.28,1.29,13623,0
2014-12-24,1.27,1.27,1.26,1.27,2300,0
2014-12-26,1.2,1.27,1.2,1.25,2625,0
2014-12-29,1.24,1.33,1.17,1.29,33252,0
2014-12-30,1.25,1.29,1.18,1.25,4646,0
2014-12-31,1.25,1.3,1.2,1.3,4952,0
2015-01-02,1.25,1.29,1.24,1.29,1000,0
2015-01-05,1.21,1.27,1.21,1.24,1538,0
2015-01-06,1.24,1.25,1.21,1.23,1200,0
2015-01-07,1.24,1.25,1.24,1.25,600,0
2015-01-08,1.29,1.3,1.29,1.3,1300,0
2015-01-09,1.3,1.31,1.26,1.27,5267,0
2015-01-12,1.27,1.39,1.27,1.3,2873,0
2015-01-13,1.34,1.35,1.3,1.31,4620,0
2015-01-14,1.3,1.35,1.3,1.34,9011,0
2015-01-15,1.33,1.34,1.3,1.3,3800,0
2015-01-16,1.3,1.3,1.25,1.27,5301,0
2015-01-20,1.25,1.28,1.21,1.28,1154,0
2015-01-21,1.28,1.3,1.21,1.3,2000,0
2015-01-22,1.29,1.29,1.29,1.29,100,0
2015-01-23,1.3,1.3,1.24,1.28,3605,0
2015-01-26,1.28,1.28,1.23,1.27,2327,0
2015-01-27,1.24,1.28,1.23,1.28,1900,0
2015-01-28,1.28,1.28,1.24,1.25,3500,0
2015-01-29,1.25,1.26,1.23,1.24,7700,0
2015-01-30,1.22,1.26,1.22,1.26,2945,0
2015-02-02,1.26,1.26,1.25,1.26,6800,0
2015-02-03,1.26,1.27,1.24,1.26,1299,0
2015-02-04,1.26,1.28,1.24,1.28,5141,0
2015-02-05,1.28,1.29,1.24,1.26,773,0
2015-02-06,1.26,1.26,1.25,1.25,538,0
2015-02-10,1.25,1.27,1.23,1.27,1459,0
2015-02-11,1.27,1.29,1.24,1.24,5266,0
2015-02-12,1.24,1.28,1.19,1.21,12370,0
2015-02-13,1.21,1.26,1.2,1.26,2041,0
2015-02-17,1.25,1.26,1.25,1.26,2017,0
2015-02-18,1.26,1.26,1.25,1.25,10320,0
2015-02-20,1.28,1.28,1.26,1.26,2486,0
2015-02-23,1.24,1.24,1.21,1.24,7398,0
2015-02-24,1.24,1.24,1.22,1.22,6100,0
2015-02-25,1.22,1.23,1.2,1.23,6887,0
2015-02-26,1.24,1.24,1.22,1.23,762,0
2015-03-02,1.24,1.24,1.24,1.24,200,0
2015-03-04,1.23,1.23,1.22,1.22,500,0
2015-03-05,1.23,1.23,1.23,1.23,100,0
2015-03-06,1.23,1.24,1.23,1.24,1000,0
2015-03-09,1.22,1.25,1.22,1.22,5400,0
2015-03-10,1.22,1.22,1.22,1.22,1500,0
2015-03-11,1.22,1.24,1.2,1.24,4000,0
2015-03-13,1.23,1.23,1.23,1.23,300,0
2015-03-16,1.24,1.24,1.23,1.23,1200,0
2015-03-17,1.23,1.23,1.23,1.23,100,0
2015-03-18,1.23,1.23,1.23,1.23,200,0
2015-03-19,1.21,1.21,1.21,1.21,1800,0
2015-03-20,1.22,1.22,1.16,1.21,16800,0
2015-03-23,1.21,1.21,1.15,1.15,1900,0
2015-03-24,1.14,1.17,1.14,1.16,4800,0
2015-03-25,1.15,1.16,1.15,1.16,5500,0
2015-03-27,1.17,1.17,1.17,1.17,100,0
2015-03-30,1.16,1.16,1.16,1.16,1000,0
2015-03-31,1.19,1.21,1.13,1.15,3002,0
2015-04-01,1.12,1.12,1.12,1.12,1300,0
2015-04-02,1.12,1.12,1.12,1.12,100,0
2015-04-06,1.13,1.13,1.1,1.12,9600,0
2015-04-07,1.13,1.13,1.13,1.13,670,0
2015-04-08,1.13,1.31,1.13,1.25,59000,0
2015-04-09,1.27,1.3,1.26,1.28,3615,0
2015-04-10,1.27,1.27,1.2,1.2,6400,0
2015-04-13,1.19,1.19,1.13,1.14,5300,0
2015-04-14,1.17,1.18,1.15,1.16,2100,0
2015-04-15,1.18,1.18,1.12,1.12,2730,0
2015-04-16,1.14,1.14,1.13,1.13,4237,0
2015-04-17,1.13,1.13,1.12,1.12,1400,0
2015-04-20,1.12,1.13,1.12,1.13,600,0
2015-04-21,1.13,1.13,1.12,1.12,2192,0
2015-04-22,1.12,1.12,1.12,1.12,1900,0
2015-04-23,1.12,1.18,1.12,1.18,2700,0
2015-04-24,1.18,1.18,1.16,1.18,700,0
2015-04-27,1.18,1.18,1.18,1.18,100,0
2015-04-29,1.17,1.18,1.15,1.18,1100,0
2015-04-30,1.18,1.25,1.18,1.2,1300,0
2015-05-04,1.2,1.2,1.2,1.2,200,0
2015-05-05,1.2,1.2,1.2,1.2,100,0
2015-05-06,1.2,1.22,1.19,1.22,716,0
2015-05-08,1.24,1.24,1.21,1.23,400,0
2015-05-11,1.22,1.23,1.22,1.23,600,0
2015-05-12,1.13,1.23,1.13,1.19,5132,0
2015-05-14,1.13,1.21,1.13,1.18,1900,0
2015-05-19,1.21,1.28,1.21,1.27,11168,0
2015-05-20,1.18,1.18,1.18,1.18,1000,0
2015-05-21,1.3,1.3,1.2,1.22,3100,0
2015-05-22,1.16,1.24,1.16,1.24,1600,0
2015-05-26,1.23,1.26,1.23,1.25,1007,0
2015-05-28,1.26,1.26,1.26,1.26,300,0
2015-05-29,1.29,1.29,1.26,1.26,1300,0
2015-06-01,1.24,1.24,1.24,1.24,102,0
2015-06-02,1.24,1.24,1.24,1.24,5,0
2015-06-04,1.23,1.25,1.23,1.23,1800,0
2015-06-05,1.23,1.23,1.23,1.23,100,0
2015-06-08,1.24,1.24,1.24,1.24,3300,0
2015-06-09,1.19,1.23,1.17,1.22,4459,0
2015-06-10,1.2,1.2,1.16,1.16,9409,0
2015-06-11,1.19,1.19,1.18,1.18,500,0
2015-06-16,1.19,1.19,1.19,1.19,3000,0
2015-06-17,1.21,1.22,1.21,1.21,300,0
2015-06-18,1.23,1.24,1.15,1.17,10900,0
2015-06-22,1.2,1.2,1.15,1.16,4600,0
2015-06-23,1.18,1.19,1.18,1.19,600,0
2015-06-24,1.16,1.19,1.16,1.19,1000,0
2015-06-25,1.18,1.22,1.18,1.22,1000,0
2015-06-26,1.23,1.24,1.2,1.24,700,0
2015-06-29,1.18,1.24,1.17,1.24,3700,0
2015-06-30,1.2,1.24,1.18,1.24,5442,0
2015-07-01,1.24,1.24,1.18,1.24,1600,0
2015-07-02,1.23,1.23,1.23,1.23,800,0
2015-07-06,1.18,1.23,1.18,1.23,400,0
2015-07-07,1.23,1.23,1.23,1.23,100,0
2015-07-08,1.18,1.18,1.17,1.18,5000,0
2015-07-09,1.16,1.18,1.12,1.17,14600,0
2015-07-10,1.18,1.21,1.16,1.16,2800,0
2015-07-13,1.17,1.17,1.16,1.16,4600,0
2015-07-14,1.15,1.17,1.15,1.17,15858,0
2015-07-15,1.17,1.17,1.1,1.12,33218,0
2015-07-16,1.14,1.14,1.13,1.13,300,0
2015-07-17,1.15,1.15,1.14,1.14,1400,0
2015-07-20,1.15,1.15,1.13,1.13,3600,0
2015-07-21,1.16,1.16,1.14,1.14,2900,0
2015-07-22,1.16,1.16,1.12,1.15,3700,0
2015-07-23,1.16,1.16,1.14,1.15,4200,0
2015-07-24,1.16,1.16,1.16,1.16,700,0
2015-07-27,1.17,1.17,1.16,1.16,500,0
2015-07-28,1.16,1.16,1.13,1.16,4200,0
2015-07-29,1.14,1.16,1.12,1.15,6800,0
2015-07-30,1.16,1.16,1.16,1.16,200,0
2015-07-31,1.14,1.17,1.14,1.17,2600,0
2015-08-03,1.17,1.17,1.17,1.17,100,0
2015-08-04,1.13,1.17,1.12,1.17,1900,0
2015-08-05,1.16,1.16,1.1,1.15,23900,0
2015-08-06,1.17,1.17,1.14,1.14,600,0
2015-08-07,1.14,1.14,1.14,1.14,100,0
2015-08-10,1.13,1.13,1.12,1.13,1100,0
2015-08-11,1.12,1.13,1.12,1.13,500,0
2015-08-13,1.12,1.12,1.1,1.1,6900,0
2015-08-17,1.11,1.11,1.1,1.11,1300,0
2015-08-18,1.16,1.16,1.1,1.11,5700,0
2015-08-19,1.1,1.12,1.1,1.12,6300,0
2015-08-20,1.1,1.1,1.09,1.09,5800,0
2015-08-21,1.07,1.08,1.07,1.07,4900,0
2015-08-24,1.07,1.08,1.07,1.08,4896,0
2015-08-26,1.13,1.13,1.06,1.07,8300,0
2015-08-27,1.08,1.09,1.07,1.09,27100,0
2015-08-31,1.1,1.1,1.1,1.1,500,0
2015-09-01,1.09,1.09,1.08,1.08,2200,0
2015-09-02,1.07,1.1,1.07,1.08,24100,0
2015-09-03,1.09,1.1,1.08,1.08,4300,0
2015-09-04,1.08,1.08,1.08,1.08,2200,0
2015-09-08,1.09,1.13,1.09,1.13,3200,0
2015-09-11,1.08,1.08,1.08,1.08,4200,0
2015-09-15,1.06,1.07,1.06,1.07,8600,0
2015-09-16,1.07,1.07,1.07,1.07,100,0
2015-09-17,1.07,1.09,1.07,1.09,317,0
2015-09-18,1.06,1.09,1.05,1.06,7700,0
2015-09-21,1.06,1.06,1.04,1.04,6900,0
2015-09-22,1.04,1.07,1.03,1.07,4200,0
2015-09-23,1.07,1.08,1.07,1.08,2200,0
2015-09-24,1.06,1.06,1.06,1.06,2006,0
2015-09-25,1.06,1.06,1.06,1.06,1300,0
2015-09-29,1.04,1.05,1.04,1.05,1100,0
2015-09-30,1.06,1.06,1.05,1.05,200,0
2015-10-01,1.03,1.03,1.03,1.03,1000,0
2015-10-02,1.01,1.03,1.01,1.03,1300,0
2015-10-05,0.99,1,0.99,1,3419,0
2015-10-06,0.99,1.11,0.97,1.11,12900,0
2015-10-07,1.03,1.03,0.95,0.97,11774,0
2015-10-08,0.95,0.95,0.94,0.95,15000,0
2015-10-09,0.96,0.96,0.95,0.95,1700,0
2015-10-12,0.98,0.98,0.88,0.98,7574,0
2015-10-13,0.92,0.97,0.92,0.97,4700,0
2015-10-14,0.97,0.97,0.97,0.97,100,0
2015-10-15,0.93,0.95,0.93,0.95,7500,0
2015-10-16,0.92,0.94,0.92,0.92,8600,0
2015-10-19,0.91,0.92,0.91,0.91,3125,0
2015-10-20,0.95,0.95,0.9,0.9,3000,0
2015-10-21,0.9,0.9,0.85,0.86,12700,0
2015-10-22,0.86,0.86,0.86,0.86,100,0
2015-10-23,0.88,0.88,0.88,0.88,2200,0
2015-10-26,0.89,0.9,0.89,0.9,700,0
2015-10-28,0.89,0.89,0.89,0.89,100,0
2015-10-30,0.89,0.89,0.89,0.89,200,0
2015-11-02,0.91,0.93,0.91,0.93,927,0
2015-11-03,0.94,0.94,0.92,0.92,4000,0
2015-11-04,0.94,0.95,0.94,0.95,1484,0
2015-11-05,0.95,0.95,0.95,0.95,1000,0
2015-11-06,0.96,1.01,0.96,1,10800,0
2015-11-09,1,1,1,1,55,0
2015-11-11,0.98,1.07,0.96,1,14300,0
2015-11-12,0.99,1.03,0.99,1.03,2300,0
2015-11-13,0.99,1.03,0.96,1.03,1800,0
2015-11-16,0.97,0.97,0.97,0.97,100,0
2015-11-17,0.97,1,0.97,1,900,0
2015-11-18,1.07,1.07,1.02,1.04,2800,0
2015-11-19,0.97,0.98,0.97,0.98,300,0
2015-11-23,0.97,1.02,0.97,1.02,3600,0
2015-11-24,0.99,0.99,0.96,0.96,2000,0
2015-11-25,0.96,0.96,0.96,0.96,200,0
2015-11-30,0.97,1,0.97,1,2300,0
2015-12-01,0.95,0.97,0.95,0.96,1461,0
2015-12-02,0.97,0.97,0.95,0.97,3200,0
2015-12-04,1.04,1.04,0.99,0.99,900,0
2015-12-07,0.89,0.96,0.89,0.96,1300,0
2015-12-08,0.96,0.97,0.93,0.96,3203,0
2015-12-09,0.94,0.94,0.93,0.93,1800,0
2015-12-11,0.91,0.93,0.88,0.88,2900,0
2015-12-15,0.92,0.92,0.92,0.92,7800,0
2015-12-16,0.91,1,0.91,1,4300,0
2015-12-17,0.95,0.95,0.88,0.89,5800,0
2015-12-18,0.94,1,0.79,0.92,60900,0
2015-12-21,0.93,0.98,0.74,0.93,30100,0
2015-12-22,0.91,1,0.91,0.97,13961,0
2015-12-23,0.97,1.04,0.97,0.99,13000,0
2015-12-24,1.0188,1.0331,1.0188,1.03,4600,0
2015-12-28,1.029,1.05,1.02,1.0416,2400,0
2015-12-29,0.974,1.0015,0.974,0.99,3600,0
2015-12-30,0.974,0.974,0.86,0.9522,83259,0
2015-12-31,0.934,0.9521,0.84,0.9,16118,0
2016-01-04,0.88,0.89,0.87,0.89,2505,0
2016-01-05,0.8403,0.88,0.8201,0.84,12673,0
2016-01-06,0.8499,0.8499,0.84,0.84,1800,0
2016-01-07,0.83,0.83,0.83,0.83,200,0
2016-01-08,0.839,0.84,0.8301,0.8384,2800,0
2016-01-11,0.77,0.8203,0.77,0.82,1500,0
2016-01-13,0.8201,0.8201,0.8201,0.8201,217,0
2016-01-14,0.84,0.84,0.8384,0.84,600,0
2016-01-15,0.8201,0.86,0.8201,0.856,1032,0
2016-01-20,0.8201,0.84,0.77,0.8001,5151,0
2016-01-21,0.77,0.8,0.61,0.76,19176,0
2016-01-22,0.7885,0.834,0.7849,0.81,13372,0
2016-01-25,0.75,0.8201,0.75,0.8201,2053,0
2016-01-26,0.82,0.9,0.8,0.851,15849,0
2016-01-27,0.8385,0.84,0.8385,0.84,2578,0
2016-01-28,0.83,0.98,0.83,0.98,7048,0
2016-01-29,0.9799,1.07,0.97,1.05,45403,0
2016-02-01,1.0499,1.0499,1.0499,1.0499,1000,0
2016-02-02,1.008,1.04,1.0001,1.04,7665,0
2016-02-03,1.03,1.04,1.03,1.04,602,0
2016-02-04,0.9744,0.996,0.9744,0.996,800,0
2016-02-09,0.9568,0.9568,0.72,0.8101,28240,0
2016-02-10,0.8,0.91,0.8,0.906,1400,0
2016-02-11,0.913,0.92,0.8501,0.92,6039,0
2016-02-16,0.9001,0.9401,0.9001,0.9401,5400,0
2016-02-17,0.9,0.94,0.89,0.9132,4542,0
2016-02-18,0.91,1,0.9097,0.98,25781,0
2016-02-19,0.91,0.98,0.91,0.95,17292,0
2016-02-22,0.9242,0.925,0.88,0.89,2901,0
2016-02-24,0.8801,0.8801,0.88,0.88,1441,0
2016-02-25,0.93,0.96,0.93,0.96,12900,0
2016-02-26,0.9499,0.9499,0.9499,0.9499,5020,0
2016-02-29,0.9499,0.9499,0.9499,0.9499,5000,0
2016-03-01,0.95,0.97,0.94,0.97,9395,0
2016-03-03,0.969,0.969,0.969,0.969,275,0
2016-03-04,0.97,0.9838,0.97,0.9838,2018,0
2016-03-07,0.98,1,0.98,1,11483,0
2016-03-08,1,1.05,0.9503,0.99,66918,0
2016-03-09,1.01,1.072,1.01,1.0102,44885,0
2016-03-10,1.0202,1.05,0.9775,0.9775,69775,0
2016-03-11,1.02,1.05,1.01,1.05,10100,0
2016-03-14,1.05,1.0899,0.949,0.949,27883,0
2016-03-17,0.966,0.966,0.925,0.925,1300,0
2016-03-21,0.95,0.99,0.95,0.99,1322,0
2016-03-28,0.9,0.96,0.9,0.96,9185,0
2016-03-29,0.98,0.98,0.98,0.98,300,0
2016-03-30,0.96,1,0.96,1,8931,0
2016-03-31,1.02,1.03,1.02,1.02,2700,0
2016-04-01,1.02,1.02,1,1,34400,0
2016-04-04,0.9275,1,0.8487,0.997,16404,0
2016-04-05,1.0195,1.07,1.01,1.07,71331,0
2016-04-06,1.07,1.09,1.07,1.085,7001,0
2016-04-07,1.089,1.089,1.084,1.084,5000,0
2016-04-08,1.0803,1.13,1.07,1.1295,9471,0
2016-04-12,1.15,1.18,1.14,1.14,5734,0
2016-04-13,1.14,1.14,1.13,1.13,200,0
2016-04-15,1.144,1.17,1.14,1.14,11800,0
2016-04-19,1.1101,1.1101,1.1101,1.1101,211,0
2016-04-21,1.11,1.11,0.97,1.06,11518,0
2016-04-25,1.03,1.11,1.01,1.0101,16000,0
2016-04-26,1.03,1.088,1.03,1.088,18284,0
2016-04-27,1.061,1.08,1.06,1.08,5728,0
2016-04-29,1.1399,1.1399,1.06,1.06,16100,0
2016-05-02,1.086,1.11,1.07,1.078,13204,0
2016-05-05,1.09,1.09,1.09,1.09,100,0
2016-05-09,1.0849,1.0849,1.08,1.08,601,0
2016-05-13,1.1,1.11,1.1,1.11,17545,0
2016-05-16,1.0801,1.12,1.08,1.11,11995,0
2016-05-17,1.0972,1.0972,1.0972,1.0972,1000,0
2016-05-20,1.1,1.18,1.085,1.1701,51252,0
2016-05-23,1.19,1.2793,1.19,1.2793,5000,0
2016-05-24,1.25,1.25,1.19,1.23,49702,0
2016-05-25,1.2299,1.26,1.14,1.26,40200,0
2016-05-26,1.25,1.26,1.2285,1.23,11400,0
2016-05-27,1.25,1.26,1.16,1.25,20499,0
2016-05-31,1.195,1.24,1.15,1.24,1120,0
2016-06-01,1.24,1.24,1.24,1.24,11527,0
2016-06-02,1.2,1.2,1.2,1.2,3000,0
2016-06-03,1.15,1.1783,1.1,1.16,8208,0
2016-06-06,1.1121,1.12,1.1,1.1,3050,0
2016-06-07,1.1272,1.14,1.1106,1.14,2805,0
2016-06-08,1.1399,1.15,1.1179,1.1179,1298,0
2016-06-09,1.15,1.15,1.1217,1.1217,1200,0
2016-06-13,1.07,1.12,1.07,1.12,7100,0
2016-06-14,1.09,1.1221,1.07,1.12,30910,0
2016-06-15,1.0775,1.0775,1.0775,1.0775,7310,0
2016-06-16,1.04,1.04,1.04,1.04,100,0
2016-06-20,1.11,1.11,1.11,1.11,100,0
2016-06-21,1.0601,1.0601,1.0601,1.0601,2600,0
2016-06-22,1.11,1.13,1.0948,1.13,6350,0
2016-06-23,1.1,1.35,1.1,1.1125,220349,0
2016-06-24,0.97,1.1,0.97,1.0837,30565,0
2016-06-27,1.05,1.08,1.05,1.07,12110,0
2016-06-28,1.0771,1.19,1.07,1.09,114241,0
2016-06-29,1.11,1.1228,1.0756,1.12,12600,0
2016-06-30,1.1001,1.105,1.1,1.1,13214,0
2016-07-01,1.01,1.09,1.01,1.05,2680,0
2016-07-05,1.0801,1.09,1.08,1.08,2909,0
2016-07-06,1.067,1.067,1.067,1.067,300,0
2016-07-08,1.1001,1.1292,1.1001,1.1292,1456,0
2016-07-11,1.11,1.14,1.11,1.14,1335,0
2016-07-12,1.12,1.13,1.12,1.13,406,0
2016-07-13,1.1119,1.1121,1.1101,1.1101,10642,0
2016-07-14,1.1175,1.1175,1.0801,1.09,2603,0
2016-07-15,1.0801,1.095,1.05,1.0799,12500,0
2016-07-18,1.1,1.1028,1.09,1.09,2119,0
2016-07-19,1.0901,1.11,1.09,1.09,7212,0
2016-07-20,1.0971,1.1,1.08,1.1,10600,0
2016-07-21,1.12,1.12,1.0893,1.0893,968,0
2016-07-22,1.1376,1.1376,1.08,1.08,3150,0
2016-07-26,1.081,1.111,1.07,1.07,6700,0
2016-07-27,1.139,1.14,1.06,1.1099,14395,0
2016-07-28,1.09,1.099,1.09,1.099,2000,0
2016-07-29,1.09,1.17,1.05,1.14,105165,0
2016-08-01,1.15,1.15,1.05,1.08,13988,0
2016-08-02,1.08,1.23,1.07,1.13,143753,0
2016-08-03,1.1499,1.15,1.08,1.13,8800,0
2016-08-04,1.2,1.2,1.13,1.1399,10420,0
2016-08-05,1.21,1.2128,1.095,1.12,16468,0
2016-08-08,1.17,1.28,1.17,1.23,197136,0
2016-08-09,1.24,1.2507,1.23,1.25,54064,0
2016-08-10,1.24,1.25,1.23,1.25,16710,0
2016-08-11,1.201,1.25,1.201,1.25,1899,0
2016-08-12,1.25,1.2515,1.25,1.25,53621,0
2016-08-15,1.24,1.25,1.24,1.25,30240,0
2016-08-16,1.24,1.2599,1.23,1.23,16923,0
2016-08-18,1.25,1.28,1.25,1.2792,16800,0
2016-08-19,1.2501,1.26,1.22,1.22,20705,0
2016-08-22,1.22,1.26,1.2,1.26,68350,0
2016-08-23,1.25,1.28,1.2499,1.28,9500,0
2016-08-24,1.279,1.279,1.279,1.279,781,0
2016-08-25,1.28,1.28,1.2735,1.28,4190,0
2016-08-26,1.28,1.28,1.28,1.28,1700,0
2016-08-29,1.24,1.2699,1.2399,1.2699,10050,0
2016-08-30,1.25,1.26,1.25,1.26,1100,0
2016-08-31,1.2456,1.28,1.2456,1.28,4537,0
2016-09-01,1.28,1.28,1.28,1.28,653,0
2016-09-02,1.28,1.28,1.28,1.28,100,0
2016-09-06,1.28,1.28,1.28,1.28,900,0
2016-09-07,1.27,1.27,1.26,1.27,3909,0
2016-09-08,1.2601,1.27,1.2601,1.27,700,0
2016-09-09,1.2599,1.26,1.2586,1.2593,2242,0
2016-09-12,1.26,1.26,1.26,1.26,100,0
2016-09-13,1.25,1.26,1.25,1.26,7900,0
2016-09-14,1.251,1.26,1.251,1.26,1400,0
2016-09-15,1.26,1.26,1.26,1.26,100,0
2016-09-16,1.26,1.26,1.26,1.26,100,0
2016-09-19,1.26,1.27,1.26,1.27,19600,0
2016-09-20,1.28,1.28,1.28,1.28,100,0
2016-09-22,1.28,1.29,1.26,1.26,34700,0
2016-09-23,1.27,1.2707,1.27,1.27,3846,0
2016-09-26,1.28,1.2807,1.253,1.26,2600,0
2016-09-27,1.27,1.27,1.25,1.25,1500,0
2016-09-28,1.25,1.25,1.25,1.25,100,0
2016-09-29,1.27,1.2701,1.26,1.27,29719,0
2016-09-30,1.28,1.3,1.26,1.3,49638,0
2016-10-03,1.34,1.34,1.32,1.33,1800,0
2016-10-04,1.33,1.3592,1.33,1.33,801,0
2016-10-05,1.3101,1.33,1.3101,1.33,500,0
2016-10-06,1.32,1.35,1.3101,1.34,6700,0
2016-10-10,1.32,1.32,1.28,1.2901,18600,0
2016-10-11,1.28,1.28,1.27,1.28,2200,0
2016-10-12,1.2867,1.29,1.2614,1.2614,5249,0
2016-10-13,1.28,1.28,1.28,1.28,2000,0
2016-10-14,1.27,1.28,1.27,1.28,5600,0
2016-10-18,1.2899,1.3401,1.27,1.34,11000,0
2016-10-19,1.36,1.499,1.3589,1.42,36400,0
2016-10-20,1.46,1.51,1.35,1.39,70510,0
2016-10-21,1.35,1.35,1.32,1.34,10300,0
2016-10-25,1.34,1.47,1.34,1.4,9226,0
2016-10-26,1.38,1.4,1.33,1.38,8300,0
2016-10-27,1.38,1.43,1.38,1.3992,10450,0
2016-10-28,1.4279,1.46,1.37,1.46,31113,0
2016-10-31,1.46,1.49,1.38,1.38,21900,0
2016-11-01,1.41,1.41,1.4,1.4,11300,0
2016-11-02,1.4599,1.4599,1.4,1.4,7700,0
2016-11-03,1.41,1.44,1.38,1.4,30097,0
2016-11-04,1.3749,1.4499,1.3749,1.39,2700,0
2016-11-07,1.4411,1.4411,1.36,1.37,10159,0
2016-11-08,1.4072,1.41,1.3792,1.4,7940,0
2016-11-09,1.35,1.4,1.35,1.4,18000,0
2016-11-11,1.355,1.355,1.35,1.35,5504,0
2016-11-14,1.35,1.35,1.32,1.32,3573,0
2016-11-15,1.33,1.33,1.26,1.26,5412,0
2016-11-16,1.3289,1.33,1.283,1.283,1800,0
2016-11-17,1.2811,1.3,1.28,1.29,3000,0
2016-11-18,1.32,1.33,1.24,1.25,12447,0
2016-11-21,1.2999,1.32,1.26,1.3,42472,0
2016-11-22,1.3,1.31,1.2496,1.27,35740,0
2016-11-23,1.25,1.31,1.25,1.26,11355,0
2016-11-25,1.26,1.26,1.26,1.26,100,0
2016-11-28,1.321,1.321,1.25,1.28,7249,0
2016-11-29,1.2711,1.2711,1.18,1.23,18300,0
2016-11-30,1.25,1.25,1.25,1.25,100,0
2016-12-01,1.25,1.25,1.23,1.23,7900,0
2016-12-02,1.1901,1.21,1.19,1.21,2700,0
2016-12-05,1.27,1.27,1.25,1.25,400,0
2016-12-06,1.29,1.29,1.27,1.27,488,0
2016-12-07,1.198,1.25,1.19,1.22,4234,0
2016-12-08,1.22,1.22,1.19,1.2,4720,0
2016-12-09,1.29,1.29,1.25,1.25,3500,0
2016-12-12,1.24,1.24,1.24,1.24,100,0
2016-12-13,1.24,1.29,1.23,1.25,13371,0
2016-12-14,1.22,1.279,1.22,1.25,3100,0
2016-12-15,1.26,1.28,1.1,1.19,89579,0
2016-12-16,1.17,1.26,1.17,1.21,92107,0
2016-12-19,1.17,1.33,1.13,1.24,148025,0
2016-12-20,1.2801,1.2801,1.18,1.23,8425,0
2016-12-21,1.24,1.2471,1.21,1.2471,4900,0
2016-12-22,1.2201,1.23,1.02,1.2,56568,0
2016-12-23,1.14,1.23,1.1312,1.16,8437,0
2016-12-28,1.15,1.15,1.15,1.15,100,0
2016-12-29,1.17,1.19,1.17,1.19,900,0
2016-12-30,1.2,1.25,1.15,1.22,45282,0
2017-01-03,1.25,1.25,1.07,1.2,74676,0
2017-01-04,1.185,1.24,1.14,1.19,59419,0
2017-01-05,1.24,1.31,1.14,1.18,184128,0
2017-01-06,1.24,1.3,1.22,1.22,97807,0
2017-01-09,1.2,1.21,1.05,1.2001,91733,0
2017-01-10,1.27,1.27,1.15,1.2,83501,0
2017-01-11,1.18,1.36,1.16,1.24,141585,0
2017-01-12,1.2,1.25,1.1799,1.21,36082,0
2017-01-13,1.22,1.23,1.16,1.18,23308,0
2017-01-17,1.21,1.3828,1.21,1.3,19109,0
2017-01-18,1.31,1.32,1.2,1.32,68276,0
2017-01-19,1.31,1.32,1.3001,1.3117,5706,0
2017-01-20,1.32,1.48,1.32,1.4,212226,0
2017-01-23,1.35,1.43,1.3,1.42,58594,0
2017-01-24,1.41,1.4499,1.387,1.43,14979,0
2017-01-25,1.4252,1.45,1.4252,1.45,5700,0
2017-01-26,1.32,1.45,1.24,1.45,53063,0
2017-01-27,1.4,1.52,1.38,1.5,91076,0
2017-01-30,1.43,1.51,1.36,1.43,85900,0
2017-01-31,1.44,1.44,1.36,1.43,11431,0
2017-02-01,1.29,1.46,1.27,1.38,507720,0
2017-02-02,1.4,1.45,1.31,1.38,72353,0
2017-02-03,1.34,1.4199,1.34,1.36,9422,0
2017-02-06,1.3899,1.4,1.33,1.4,53311,0
2017-02-07,1.35,1.43,1.34,1.36,36900,0
2017-02-08,1.42,1.46,1.34,1.41,9671,0
2017-02-09,1.31,1.5,1.29,1.41,76705,0
2017-02-10,1.39,1.52,1.39,1.43,11885,0
2017-02-14,1.42,1.45,1.42,1.43,600,0
2017-02-15,1.42,1.42,1.42,1.42,197,0
2017-02-16,1.3,1.44,1.3,1.38,35002,0
2017-02-17,1.42,1.46,1.38,1.4,45570,0
2017-02-21,1.4,1.47,1.39,1.44,29500,0
2017-02-22,1.44,1.44,1.38,1.44,24700,0
2017-02-23,1.41,1.42,1.41,1.42,1100,0
2017-02-24,1.44,1.479,1.38,1.4072,20882,0
2017-02-27,1.3701,1.48,1.3701,1.41,13416,0
2017-02-28,1.4,1.4,1.38,1.38,6301,0
2017-03-01,1.36,1.4137,1.36,1.36,1885,0
2017-03-02,1.4,1.46,1.39,1.43,12139,0
2017-03-03,1.43,1.45,1.42,1.42,5500,0
2017-03-06,1.44,1.46,1.4,1.42,10935,0
2017-03-07,1.36,1.44,1.3505,1.43,8800,0
2017-03-08,1.4,1.44,1.39,1.39,706,0
2017-03-09,1.391,1.43,1.39,1.43,304,0
2017-03-10,1.4,1.4,1.35,1.37,32091,0
2017-03-13,1.37,1.37,1.34,1.3675,3700,0
2017-03-15,1.29,1.32,1.29,1.29,11995,0
2017-03-16,1.35,1.42,1.3,1.31,42635,0
2017-03-17,1.28,1.3501,1.28,1.33,25351,0
2017-03-20,1.39,1.41,1.26,1.31,37303,0
2017-03-21,1.3,1.34,1.26,1.26,24666,0
2017-03-22,1.3,1.34,1.28,1.3,25000,0
2017-03-23,1.3,1.3,1.29,1.29,5346,0
2017-03-24,1.29,1.29,1.28,1.28,1303,0
2017-03-27,1.2801,1.2801,1.27,1.27,2301,0
2017-03-28,1.29,1.3067,1.28,1.28,2125,0
2017-03-29,1.34,1.34,1.34,1.34,100,0
2017-03-30,1.3,1.3,1.2,1.26,27551,0
2017-03-31,1.2536,1.35,1.22,1.3,56933,0
2017-04-03,1.33,1.33,1.281,1.31,9997,0
2017-04-04,1.24,1.3296,1.24,1.29,15200,0
2017-04-05,1.3299,1.3299,1.3,1.3,200,0
2017-04-06,1.2616,1.28,1.2616,1.28,6900,0
2017-04-10,1.3,1.3,1.29,1.29,1500,0
2017-04-11,1.21,1.38,1.179,1.36,36890,0
2017-04-12,1.29,1.39,1.17,1.3401,56864,0
2017-04-13,1.3605,1.3605,1.35,1.35,610,0
2017-04-17,1.2855,1.39,1.27,1.39,16723,0
2017-04-18,1.31,1.31,1.31,1.31,2000,0
2017-04-19,1.28,1.355,1.28,1.355,9902,0
2017-04-20,1.3615,1.3721,1.3,1.31,20031,0
2017-04-21,1.31,1.39,1.2,1.35,47300,0
2017-04-24,1.39,1.39,1.3224,1.38,21573,0
2017-04-25,1.35,1.3501,1.35,1.35,2110,0
2017-04-26,1.35,1.358,1.35,1.358,3119,0
2017-04-27,1.3,1.3413,1.3,1.33,17300,0
2017-04-28,1.33,1.33,1.3,1.3,5900,0
2017-05-01,1.312,1.33,1.31,1.33,12152,0
2017-05-03,1.25,1.32,1.25,1.2764,1125,0
2017-05-04,1.31,1.31,1.31,1.31,309,0
2017-05-05,1.281,1.281,1.28,1.28,400,0
2017-05-08,1.29,1.32,1.27,1.29,17549,0
2017-05-09,1.31,1.32,1.28,1.32,13100,0
2017-05-10,1.33,1.33,1.27,1.28,820,0
2017-05-15,1.3,1.3,1.272,1.2739,1681,0
2017-05-16,1.27,1.29,1.22,1.24,103123,0
2017-05-17,1.249,1.25,1.22,1.22,7490,0
2017-05-18,1.22,1.308,1.22,1.27,9136,0
2017-05-19,1.2271,1.2271,1.2271,1.2271,1210,0
2017-05-22,1.22,1.23,1.22,1.22,675,0
2017-05-23,1.2999,1.2999,1.22,1.22,2319,0
2017-05-24,1.28,1.28,1.22,1.22,7625,0
2017-05-25,1.25,1.25,1.11,1.22,49764,0
2017-05-26,1.29,1.29,1.18,1.18,54711,0
2017-05-30,1.23,1.23,1.2,1.2,200,0
2017-05-31,1.2399,1.2399,1.19,1.2,2661,0
2017-06-01,1.26,1.26,1.201,1.21,8154,0
2017-06-02,1.29,1.29,1.2319,1.25,1292,0
2017-06-05,1.22,1.26,1.19,1.25,32671,0
2017-06-06,1.33,1.354,1.2,1.28,113154,0
2017-06-07,1.24,1.34,1.22,1.2471,34438,0
2017-06-08,1.19,1.3,1.19,1.26,60048,0
2017-06-09,1.26,1.32,1.21,1.25,33334,0
2017-06-12,1.269,1.28,1.25,1.25,44916,0
2017-06-13,1.24,1.27,1.2219,1.2219,19783,0
2017-06-14,1.2186,1.23,1.2186,1.23,2200,0
2017-06-15,1.21,1.21,1.21,1.21,100,0
2017-06-16,1.27,1.27,1.21,1.21,330,0
2017-06-19,1.2793,1.2793,1.21,1.22,2804,0
2017-06-20,1.22,1.22,1.22,1.22,300,0
2017-06-21,1.33,1.33,1.21,1.25,14243,0
2017-06-22,1.25,1.25,1.25,1.25,2000,0
2017-06-23,1.27,1.2771,1.27,1.2705,800,0
2017-06-26,1.2999,1.2999,1.25,1.25,2500,0
2017-06-27,1.299,1.299,1.2888,1.2888,1301,0
2017-06-30,1.2981,1.2981,1.26,1.2897,52004,0
2017-07-03,1.25,1.25,1.25,1.25,103,0
2017-07-05,1.28,1.28,1.27,1.27,554,0
2017-07-06,1.275,1.28,1.27,1.28,6790,0
2017-07-07,1.28,1.3,1.28,1.3,7406,0
2017-07-10,1.3,1.3007,1.281,1.281,539,0
2017-07-11,1.2501,1.29,1.25,1.29,6207,0
2017-07-12,1.2999,1.2999,1.2999,1.2999,106,0
2017-07-13,1.24,1.29,1.24,1.29,3454,0
2017-07-14,1.279,1.31,1.279,1.3,20999,0
2017-07-17,1.22,1.31,1.22,1.26,46732,0
2017-07-18,1.27,1.2807,1.26,1.28,13962,0
2017-07-19,1.2513,1.31,1.2513,1.28,26839,0
2017-07-20,1.3035,1.39,1.29,1.368,20748,0
2017-07-21,1.38,1.38,1.28,1.28,26180,0
2017-07-24,1.3025,1.3025,1.3025,1.3025,111,0
2017-07-26,1.36,1.36,1.36,1.36,1454,0
2017-07-27,1.35,1.36,1.35,1.36,601,0
2017-07-28,1.34,1.37,1.34,1.37,903,0
2017-07-31,1.38,1.39,1.34,1.34,17201,0
2017-08-01,1.3421,1.345,1.3421,1.345,750,0
2017-08-02,1.39,1.44,1.34,1.35,7680,0
2017-08-04,1.34,1.34,1.28,1.3,15441,0
2017-08-07,1.32,1.32,1.32,1.32,100,0
2017-08-08,1.26,1.26,1.26,1.26,700,0
2017-08-09,1.26,1.31,1.25,1.3,27768,0
2017-08-10,1.3,1.3,1.3,1.3,1000,0
2017-08-11,1.3,1.32,1.26,1.32,42901,0
2017-08-14,1.32,1.38,1.29,1.35,15936,0
2017-08-15,1.34,1.35,1.27,1.27,13401,0
2017-08-17,1.3298,1.35,1.3298,1.3399,10800,0
2017-08-18,1.3068,1.3068,1.3068,1.3068,1000,0
2017-08-21,1.3,1.35,1.3,1.35,5300,0
2017-08-22,1.3,1.35,1.3,1.302,16666,0
2017-08-25,1.33,1.35,1.33,1.34,6303,0
2017-08-28,1.36,1.36,1.34,1.34,3100,0
2017-08-29,1.36,1.3608,1.36,1.3601,19252,0
2017-08-30,1.36,1.36,1.36,1.36,3375,0
2017-08-31,1.3601,1.38,1.36,1.37,5506,0
2017-09-01,1.36,1.38,1.36,1.38,900,0
2017-09-05,1.355,1.3699,1.35,1.35,4100,0
2017-09-06,1.369,1.43,1.35,1.38,59541,0
2017-09-07,1.4,1.4599,1.37,1.39,74061,0
2017-09-08,1.39,1.3908,1.39,1.39,4100,0
2017-09-11,1.4,1.4,1.36,1.36,5725,0
2017-09-12,1.3672,1.3924,1.3672,1.3924,1435,0
2017-09-13,1.39,1.39,1.35,1.35,4700,0
2017-09-14,1.35,1.35,1.35,1.35,0,0
2017-09-15,1.3899,1.39,1.38,1.38,5884,0
2017-09-18,1.4,1.4401,1.3976,1.44,17344,0
2017-09-19,1.45,1.45,1.42,1.45,39829,0
2017-09-20,1.44,1.45,1.44,1.4499,2100,0
2017-09-21,1.41,1.41,1.41,1.41,1498,0
2017-09-22,1.45,1.6,1.42,1.44,36127,0
2017-09-25,1.45,1.605,1.4,1.43,76382,0
2017-09-26,1.45,1.45,1.41,1.4101,9000,0
2017-09-27,1.45,1.56,1.4,1.41,15706,0
2017-09-28,1.45,1.4529,1.4,1.41,21600,0
2017-09-29,1.44,1.44,1.39,1.4,26978,0
2017-10-02,1.4399,1.4399,1.42,1.4299,4900,0
2017-10-03,1.4028,1.45,1.4,1.41,25028,0
2017-10-04,1.439,1.439,1.27,1.34,84693,0
2017-10-05,1.37,1.37,1.35,1.3501,4300,0
2017-10-06,1.36,1.36,1.33,1.33,3200,0
2017-10-09,1.33,1.3663,1.33,1.34,10763,0
2017-10-10,1.3599,1.38,1.3599,1.38,2787,0
2017-10-11,1.39,1.3907,1.39,1.3907,600,0
2017-10-13,1.4,1.4,1.4,1.4,600,0
2017-10-16,1.3803,1.4,1.3803,1.4,1200,0
2017-10-17,1.3901,1.4,1.38,1.38,525,0
2017-10-18,1.4,1.4,1.36,1.3744,2710,0
2017-10-19,1.37,1.4,1.37,1.4,14024,0
2017-10-20,1.41,1.4101,1.39,1.4,105636,0
2017-10-23,1.38,1.42,1.38,1.4,11720,0
2017-10-24,1.4,1.4,1.315,1.38,32924,0
2017-10-25,1.3601,1.39,1.3427,1.38,7800,0
2017-10-26,1.36,1.37,1.36,1.36,6300,0
2017-10-30,1.44,1.44,1.3914,1.43,2409,0
2017-10-31,1.36,1.39,1.36,1.37,10715,0
2017-11-01,1.41,1.47,1.41,1.43,4840,0
2017-11-03,1.3869,1.3869,1.3869,1.3869,500,0
2017-11-06,1.4201,1.4201,1.4201,1.4201,2000,0
2017-11-07,1.3901,1.3901,1.37,1.37,5500,0
2017-11-08,1.4,1.4,1.38,1.382,3295,0
2017-11-09,1.3759,1.39,1.37,1.38,21010,0
2017-11-10,1.36,1.36,1.3,1.3101,5034,0
