Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,3.5,3.58,3.5,3.55,27932,0
2005-02-28,3.59,3.74,3.58,3.59,66553,0
2005-03-01,3.69,3.8,3.65,3.75,64513,0
2005-03-02,3.79,4.05,3.77,4,144386,0
2005-03-03,4.01,4.11,3.95,4,56200,0
2005-03-04,4.01,4.02,3.9,4.02,44434,0
2005-03-07,3.73,4.05,3.73,3.85,50241,0
2005-03-08,3.87,4,3.87,3.92,95346,0
2005-03-09,3.87,4,3.83,4,37892,0
2005-03-10,3.99,4,3.9,3.9,14903,0
2005-03-11,3.68,3.94,3.68,3.77,21045,0
2005-03-14,3.55,3.66,3.45,3.47,159571,0
2005-03-15,3.5,3.55,3.45,3.54,39175,0
2005-03-16,3.5,3.93,3.5,3.62,75277,0
2005-03-17,3.59,3.75,3.56,3.72,19765,0
2005-03-18,3.8,3.8,3.6,3.72,9119,0
2005-03-21,3.7,3.81,3.58,3.66,34670,0
2005-03-22,3.65,3.8,3.65,3.66,12900,0
2005-03-23,3.65,3.7,3.45,3.54,39640,0
2005-03-24,3.55,3.56,3.45,3.45,22640,0
2005-03-28,3.41,3.62,3.41,3.55,23416,0
2005-03-29,3.55,3.55,3.5,3.5,8300,0
2005-03-30,3.42,3.56,3.42,3.52,25035,0
2005-03-31,3.55,3.55,3.47,3.55,2340,0
2005-04-01,3.51,3.6,3.4,3.42,16100,0
2005-04-04,3.41,3.59,3.41,3.49,25228,0
2005-04-05,3.53,3.74,3.53,3.57,15870,0
2005-04-06,3.46,3.72,3.44,3.44,21912,0
2005-04-07,3.45,3.47,3.42,3.44,8070,0
2005-04-08,3.52,3.52,3.52,3.52,400,0
2005-04-11,3.62,3.62,3.42,3.42,8338,0
2005-04-12,3.35,3.52,3.35,3.42,13550,0
2005-04-13,3.49,3.61,3.32,3.32,47486,0
2005-04-14,3.31,3.32,3.05,3.08,46889,0
2005-04-15,3,3.27,2.96,3.05,31116,0
2005-04-18,2.96,3.15,2.96,3.15,11635,0
2005-04-19,3.12,3.28,3.12,3.27,3400,0
2005-04-20,3.28,3.34,3.26,3.26,7612,0
2005-04-21,3.12,3.16,3,3.14,3996,0
2005-04-22,3.25,3.28,3.25,3.28,200,0
2005-04-25,3.25,3.25,3.03,3.11,13620,0
2005-04-26,3.09,3.19,3.01,3.19,9200,0
2005-04-27,3.04,3.06,3.01,3.02,5900,0
2005-04-28,3.02,3.02,3.02,3.02,2000,0
2005-04-29,3,3.02,2.96,3,4223,0
2005-05-02,3.29,3.29,2.96,3.06,16158,0
2005-05-03,2.98,3.18,2.98,3.17,5575,0
2005-05-04,3.24,3.39,3.07,3.19,7420,0
2005-05-05,3.12,3.28,3.11,3.28,2028,0
2005-05-06,3.34,3.34,3.05,3.29,8850,0
2005-05-09,3.24,3.4,3.04,3.11,8700,0
2005-05-10,3.07,3.13,3.01,3.13,12400,0
2005-05-11,3.25,3.25,2.68,3.07,18820,0
2005-05-12,3.02,3.03,3.02,3.02,5300,0
2005-05-13,3.15,3.25,3.07,3.15,17800,0
2005-05-16,3.01,3.14,3.01,3.13,19417,0
2005-05-17,3,3.25,3,3.24,17362,0
2005-05-18,3.36,3.36,3.06,3.3,26910,0
2005-05-19,3.05,3.3,3.02,3.15,24524,0
2005-05-20,3.14,3.19,3.09,3.09,10376,0
2005-05-23,3,3.15,3,3.07,20099,0
2005-05-24,3.24,3.24,3.1,3.1,4508,0
2005-05-25,3.01,3.12,3.01,3.06,4300,0
2005-05-26,3.05,3.24,3.05,3.24,8410,0
2005-05-31,3.1,3.25,3.1,3.25,2100,0
2005-06-01,3.16,3.16,3,3.01,37830,0
2005-06-02,3,3.12,3,3.11,26300,0
2005-06-03,3.07,3.09,3.01,3.02,7909,0
2005-06-06,3.03,3.09,3.01,3.03,11238,0
2005-06-07,3.09,3.09,3.09,3.09,200,0
2005-06-08,3,3.07,2.93,2.98,68396,0
2005-06-09,3.05,3.05,2.9,2.95,14100,0
2005-06-10,2.94,2.98,2.86,2.87,11345,0
2005-06-13,2.85,2.96,2.84,2.93,7875,0
2005-06-14,2.97,2.98,2.91,2.95,6400,0
2005-06-15,2.94,2.94,2.85,2.9,10626,0
2005-06-16,2.89,2.95,2.84,2.85,18155,0
2005-06-17,2.95,2.95,2.86,2.95,4195,0
2005-06-20,2.91,2.93,2.8,2.9,65150,0
2005-06-21,2.84,2.92,2.72,2.9,37872,0
2005-06-22,2.75,2.88,2.75,2.88,18400,0
2005-06-23,2.82,2.82,2.68,2.77,12314,0
2005-06-24,2.81,2.9,2.76,2.77,16895,0
2005-06-27,2.77,2.8,2.72,2.79,15462,0
2005-06-28,2.79,2.89,2.77,2.8,19011,0
2005-06-29,2.79,2.87,2.77,2.78,5735,0
2005-06-30,2.67,2.96,2.67,2.89,14000,0
2005-07-01,2.83,2.83,2.8,2.81,2000,0
2005-07-05,2.71,2.82,2.71,2.78,3100,0
2005-07-06,2.71,2.79,2.71,2.77,7490,0
2005-07-07,2.71,2.77,2.7,2.7,17892,0
2005-07-08,2.71,2.75,2.71,2.74,2900,0
2005-07-11,2.74,2.79,2.68,2.78,35900,0
2005-07-12,2.99,3,2.65,2.78,76614,0
2005-07-13,2.8,2.99,2.76,2.85,32050,0
2005-07-14,2.8,3.14,2.8,2.97,269970,0
2005-07-15,3.01,3.48,3.01,3.34,161851,0
2005-07-18,3.59,3.59,3.2,3.29,49702,0
2005-07-19,3.3,3.32,3.15,3.29,20650,0
2005-07-20,3.3,3.3,3.12,3.28,70342,0
2005-07-21,3.21,3.29,3.15,3.19,20500,0
2005-07-22,3.16,3.2,3,3.17,23100,0
2005-07-25,3.16,3.19,3.12,3.19,19270,0
2005-07-26,3.16,3.16,3.12,3.16,3804,0
2005-07-27,3.19,3.3,3.18,3.24,7766,0
2005-07-28,3.3,3.3,3.17,3.3,12000,0
2005-07-29,3.3,3.3,3.21,3.3,19792,0
2005-08-01,3.32,3.49,3.21,3.46,34347,0
2005-08-02,3.48,3.5,3.42,3.47,48705,0
2005-08-03,3.5,3.5,3.44,3.48,8350,0
2005-08-04,3.25,3.44,3.25,3.4,9695,0
2005-08-05,3.35,3.45,3.35,3.36,4112,0
2005-08-08,3.27,3.4,3.1,3.19,32650,0
2005-08-09,3.26,3.36,3.26,3.27,9300,0
2005-08-10,3.3,3.39,3.3,3.31,38600,0
2005-08-11,3.3,3.31,3.21,3.31,3950,0
2005-08-12,3.2,3.32,3.18,3.31,2404,0
2005-08-15,3.23,3.24,3.22,3.22,2300,0
2005-08-16,3.22,3.23,3.1,3.1,11440,0
2005-08-17,3.2,3.2,3.08,3.14,43882,0
2005-08-18,3.06,3.2,3.01,3.13,9010,0
2005-08-22,3.31,3.42,3.03,3.06,87288,0
2005-08-23,3.18,3.18,2.87,2.95,23125,0
2005-08-24,2.93,2.98,2.88,2.92,6580,0
2005-08-25,3,3,2.85,2.85,3561,0
2005-08-26,2.89,2.99,2.82,2.96,9460,0
2005-08-29,2.98,2.98,2.97,2.97,2200,0
2005-08-30,2.99,3,2.75,2.96,22183,0
2005-08-31,2.9,2.96,2.76,2.96,4400,0
2005-09-01,2.9,2.98,2.82,2.98,4801,0
2005-09-02,3,3,2.8,2.91,9300,0
2005-09-06,2.9,2.99,2.8,2.95,24185,0
2005-09-07,2.84,2.93,2.73,2.73,12330,0
2005-09-08,2.75,2.89,2.73,2.85,28125,0
2005-09-09,2.76,2.8,2.69,2.7,50675,0
2005-09-12,2.77,2.77,2.6,2.66,33706,0
2005-09-13,2.65,2.66,2.6,2.62,13725,0
2005-09-14,2.63,2.84,2.63,2.72,42909,0
2005-09-15,2.73,2.85,2.66,2.67,5030,0
2005-09-16,2.71,2.71,2.66,2.71,16850,0
2005-09-19,2.7,2.7,2.57,2.64,46786,0
2005-09-20,2.65,2.73,2.5,2.6,93607,0
2005-09-21,2.47,2.59,2.47,2.51,25030,0
2005-09-22,2.5,2.56,2.5,2.53,3996,0
2005-09-23,2.53,2.55,2.47,2.47,26450,0
2005-09-26,2.5,2.62,2.47,2.49,92575,0
2005-09-27,2.5,2.56,2.5,2.55,51397,0
2005-09-28,2.5,2.57,2.5,2.57,6100,0
2005-09-29,2.56,2.67,2.55,2.67,19140,0
2005-09-30,2.58,2.63,2.55,2.59,2700,0
2005-10-03,2.67,2.68,2.59,2.6,15651,0
2005-10-04,2.53,2.53,2.53,2.53,1200,0
2005-10-05,2.52,2.58,2.46,2.52,33000,0
2005-10-06,2.51,2.69,2.5,2.59,26738,0
2005-10-07,2.56,2.57,2.49,2.57,7917,0
2005-10-10,2.47,2.56,2.46,2.55,2600,0
2005-10-11,2.6,2.6,2.46,2.46,17000,0
2005-10-12,2.49,2.49,2.31,2.41,28135,0
2005-10-13,2.42,2.52,2.42,2.46,34900,0
2005-10-14,2.52,2.64,2.52,2.54,15415,0
2005-10-17,2.45,2.62,2.43,2.55,12428,0
2005-10-18,2.65,2.65,2.31,2.58,10420,0
2005-10-19,2.49,2.56,2.45,2.56,7909,0
2005-10-20,2.55,2.57,2.43,2.52,152375,0
2005-10-21,2.45,2.65,2.45,2.61,16200,0
2005-10-24,2.56,2.61,2.56,2.6,4500,0
2005-10-25,2.6,2.6,2.55,2.59,5200,0
2005-10-26,2.58,2.58,2.57,2.57,2340,0
2005-10-27,2.59,2.62,2.59,2.62,1500,0
2005-10-28,2.56,2.65,2.51,2.61,2050,0
2005-10-31,2.68,2.8,2.66,2.78,80919,0
2005-11-01,2.76,2.76,2.75,2.75,2650,0
2005-11-02,2.71,2.71,2.6,2.67,11200,0
2005-11-03,2.62,2.8,2.62,2.78,12500,0
2005-11-04,2.72,2.77,2.65,2.77,1280,0
2005-11-07,2.75,2.75,2.7,2.7,5480,0
2005-11-08,2.7,2.75,2.64,2.64,8430,0
2005-11-09,2.65,2.74,2.53,2.61,9680,0
2005-11-10,2.6,2.69,2.6,2.69,3700,0
2005-11-11,2.53,2.75,2.53,2.75,1383,0
2005-11-14,2.72,2.72,2.61,2.68,10400,0
2005-11-15,2.81,2.81,2.75,2.76,6235,0
2005-11-16,2.74,2.79,2.66,2.74,14800,0
2005-11-17,2.78,2.78,2.5,2.67,50152,0
2005-11-18,2.7,2.75,2.68,2.69,22900,0
2005-11-21,2.66,2.73,2.6,2.7,30990,0
2005-11-22,2.69,2.7,2.62,2.7,35594,0
2005-11-23,2.75,2.96,2.74,2.84,94995,0
2005-11-25,2.84,2.93,2.84,2.91,22551,0
2005-11-28,2.93,2.93,2.9,2.92,19176,0
2005-11-29,2.9,2.92,2.88,2.92,32744,0
2005-11-30,2.9,2.91,2.86,2.9,3869,0
2005-12-01,2.9,3.09,2.87,3.06,70042,0
2005-12-02,3.08,3.29,3.05,3.14,61843,0
2005-12-05,3.29,3.29,3.1,3.11,43947,0
2005-12-06,3.09,3.13,3.03,3.08,20900,0
2005-12-07,3.09,3.1,2.98,2.99,29450,0
2005-12-08,2.98,3.02,2.85,2.99,118130,0
2005-12-09,3.1,3.1,2.91,2.94,82847,0
2005-12-12,3.1,3.1,2.88,2.96,141076,0
2005-12-13,3,3,2.79,2.87,74372,0
2005-12-14,3,3.03,2.94,2.94,66650,0
2005-12-15,2.9,3.09,2.9,2.99,33542,0
2005-12-16,3.05,3.05,2.93,2.94,14600,0
2005-12-19,2.93,3.05,2.93,3.03,48236,0
2005-12-20,2.97,3.04,2.92,2.96,19600,0
2005-12-21,2.89,2.99,2.85,2.87,27045,0
2005-12-22,2.8,2.89,2.8,2.89,24796,0
2005-12-23,2.81,2.9,2.8,2.81,40400,0
2005-12-27,2.8,2.9,2.8,2.89,17385,0
2005-12-28,2.91,2.91,2.8,2.8,29108,0
2005-12-29,2.81,2.86,2.79,2.86,12650,0
2005-12-30,2.77,2.85,2.77,2.85,12700,0
2006-01-03,2.8,2.87,2.8,2.83,6920,0
2006-01-04,2.8,2.9,2.8,2.83,17985,0
2006-01-05,2.88,2.93,2.86,2.91,15925,0
2006-01-06,2.94,2.99,2.81,2.86,29820,0
2006-01-09,2.98,3.07,2.87,3.03,123820,0
2006-01-10,3.03,3.05,2.95,2.98,43541,0
2006-01-11,3.02,3.05,2.89,2.95,63157,0
2006-01-12,3,3,2.92,3,22586,0
2006-01-13,3.03,3.19,3.02,3.18,32051,0
2006-01-17,3.27,3.44,3.24,3.24,99437,0
2006-01-18,3.29,3.29,3.11,3.12,41424,0
2006-01-19,3.18,3.25,3.15,3.18,18027,0
2006-01-20,3.23,3.29,3.15,3.22,35791,0
2006-01-23,3.18,3.28,3.15,3.21,15252,0
2006-01-24,3.32,3.32,3.18,3.21,23892,0
2006-01-25,3.22,3.22,3.14,3.18,28257,0
2006-01-26,3.3,3.3,3.18,3.19,10347,0
2006-01-27,3.26,3.26,3.12,3.15,12881,0
2006-01-30,3.02,3.19,3.02,3.11,21071,0
2006-01-31,3.1,3.11,3.02,3.1,11100,0
2006-02-01,3,3.19,3,3.19,17767,0
2006-02-02,3.2,3.2,3.06,3.1,7550,0
2006-02-03,3.01,3.15,3.01,3.09,7493,0
2006-02-06,3.07,3.1,3.06,3.1,6000,0
2006-02-07,3.08,3.13,3.04,3.08,17142,0
2006-02-08,3.15,3.34,3.14,3.32,83497,0
2006-02-09,3.3,3.44,3.3,3.4,66408,0
2006-02-10,3.44,3.47,3.35,3.47,25734,0
2006-02-13,3.49,3.49,3.35,3.37,34633,0
2006-02-14,3.44,3.44,3.18,3.36,23194,0
2006-02-15,3.34,3.44,3.25,3.26,11099,0
2006-02-16,3.25,3.43,3.25,3.35,7760,0
2006-02-17,3.4,3.4,3.3,3.37,10153,0
2006-02-21,3.4,3.42,3.32,3.38,16591,0
2006-02-22,3.4,3.42,3.33,3.36,15500,0
2006-02-23,3.44,3.62,3.24,3.37,210061,0
2006-02-24,3.24,3.4,3.24,3.35,40375,0
2006-02-27,3.4,3.4,3.26,3.26,69704,0
2006-02-28,3.22,3.25,3.18,3.22,95530,0
2006-03-01,3.16,3.35,3.16,3.29,18816,0
2006-03-02,3.33,3.37,3.22,3.28,8102,0
2006-03-03,3.23,3.37,3.23,3.37,1200,0
2006-03-06,3.37,3.38,3.29,3.35,20039,0
2006-03-07,3.45,3.45,3.2,3.34,13018,0
2006-03-08,3.38,3.38,3.28,3.33,9200,0
2006-03-09,3.35,3.6,3.35,3.52,146505,0
2006-03-10,3.5,3.8,3.5,3.74,301084,0
2006-03-13,3.8,3.95,3.69,3.79,207774,0
2006-03-14,3.8,4,3.8,3.85,188312,0
2006-03-15,4,4,3.65,3.79,90597,0
2006-03-16,3.75,3.95,3.68,3.81,49704,0
2006-03-17,3.73,3.84,3.73,3.84,37302,0
2006-03-20,3.9,3.9,3.71,3.76,28587,0
2006-03-21,3.8,3.8,3.51,3.61,88277,0
2006-03-22,3.6,3.7,3.52,3.6,12900,0
2006-03-23,3.65,3.75,3.62,3.75,9478,0
2006-03-24,3.78,3.87,3.63,3.7,15422,0
2006-03-27,3.7,3.8,3.65,3.7,27586,0
2006-03-28,3.79,3.85,3.7,3.83,31950,0
2006-03-29,3.82,3.82,3.74,3.78,23308,0
2006-03-30,3.72,3.72,3.6,3.69,19899,0
2006-03-31,3.61,3.68,3.55,3.64,22995,0
2006-04-03,3.62,3.92,3.62,3.78,52361,0
2006-04-04,3.76,4,3.75,3.99,36420,0
2006-04-05,3.92,4.04,3.84,3.88,98590,0
2006-04-06,3.9,3.93,3.8,3.82,28950,0
2006-04-07,3.86,3.89,3.76,3.78,19650,0
2006-04-10,3.78,3.78,3.7,3.75,21433,0
2006-04-11,3.86,3.86,3.62,3.75,92439,0
2006-04-12,3.75,3.75,3.66,3.74,3350,0
2006-04-13,3.75,3.8,3.68,3.74,14070,0
2006-04-17,3.74,3.74,3.63,3.73,7300,0
2006-04-18,3.65,3.72,3.55,3.64,20758,0
2006-04-19,3.55,3.7,3.55,3.65,81547,0
2006-04-20,3.8,3.8,3.62,3.69,47123,0
2006-04-21,3.62,3.8,3.62,3.71,13100,0
2006-04-24,3.7,3.78,3.58,3.65,21700,0
2006-04-25,3.75,3.79,3.65,3.7,34480,0
2006-04-26,3.69,3.74,3.58,3.67,27602,0
2006-04-27,3.6,3.65,3.53,3.58,14596,0
2006-04-28,3.52,3.65,3.52,3.59,21260,0
2006-05-01,3.59,3.68,3.59,3.64,10200,0
2006-05-02,3.61,3.61,3.57,3.59,8981,0
2006-05-03,3.54,3.6,3.54,3.57,8200,0
2006-05-04,3.6,3.6,3.54,3.59,25933,0
2006-05-05,3.58,3.8,3.58,3.8,12700,0
2006-05-08,3.85,3.86,3.8,3.84,22588,0
2006-05-09,3.89,3.89,3.7,3.75,27542,0
2006-05-10,3.71,3.71,3.31,3.65,99943,0
2006-05-11,3.61,3.65,3.07,3.43,96327,0
2006-05-12,3.36,3.56,3.3,3.56,11780,0
2006-05-15,3.3,3.54,3.3,3.53,18728,0
2006-05-16,3.54,3.54,3.35,3.4,19260,0
2006-05-17,3.26,3.39,3.25,3.35,33427,0
2006-05-18,3.37,3.49,3.34,3.49,32261,0
2006-05-19,3.33,3.55,3.33,3.42,9472,0
2006-05-22,3.31,3.45,3.2,3.38,43249,0
2006-05-23,3.37,3.49,3.33,3.45,54821,0
2006-05-24,3.49,3.49,3.25,3.43,7566,0
2006-05-25,3.5,3.5,3.31,3.45,5400,0
2006-05-26,3.32,3.45,3.32,3.33,4900,0
2006-05-30,3.3,3.42,3.26,3.39,30196,0
2006-05-31,3.41,3.6,3.31,3.44,35694,0
2006-06-01,3.54,3.54,3.37,3.47,9974,0
2006-06-02,3.45,3.47,3.44,3.47,490,0
2006-06-05,3.4,3.46,3.35,3.42,11768,0
2006-06-06,3.41,3.47,3.3,3.4,10560,0
2006-06-07,3.3,3.47,3.3,3.47,2800,0
2006-06-08,3.35,3.5,3.3,3.45,15551,0
2006-06-09,3.35,3.47,3.35,3.41,11000,0
2006-06-12,3.34,3.39,3.27,3.36,11760,0
2006-06-13,3.26,3.43,3.21,3.32,39795,0
2006-06-14,3.21,3.3,3.17,3.25,33763,0
2006-06-15,3.19,3.27,3.19,3.27,1475,0
2006-06-16,3.27,3.39,3.27,3.31,6500,0
2006-06-19,3.39,3.46,3.19,3.36,27517,0
2006-06-20,3.25,3.35,3.2,3.31,9970,0
2006-06-21,3.32,3.35,3.24,3.31,9936,0
2006-06-22,3.34,3.39,3.21,3.29,3000,0
2006-06-23,3.45,3.45,3.34,3.44,650,0
2006-06-26,3.47,3.48,3.44,3.47,11116,0
2006-06-27,3.5,3.5,3.41,3.41,3095,0
2006-06-28,3.4,3.46,3.39,3.43,7700,0
2006-06-29,3.5,3.5,3.43,3.43,6100,0
2006-06-30,3.44,3.45,3.35,3.44,6275,0
2006-07-03,3.4,3.47,3.4,3.45,17670,0
2006-07-05,3.4,3.4,3.25,3.25,7620,0
2006-07-06,3.17,3.41,3.17,3.25,7205,0
2006-07-07,3.16,3.32,3.16,3.27,3500,0
2006-07-10,3.28,3.28,2.98,3.06,31743,0
2006-07-11,2.9,3.19,2.9,3.15,29015,0
2006-07-12,3.14,3.35,3.14,3.31,29884,0
2006-07-13,3.38,3.38,3.21,3.33,3881,0
2006-07-14,3.25,3.38,3.25,3.37,25176,0
2006-07-17,3.39,3.5,3.39,3.45,15655,0
2006-07-18,3.4,3.45,3.4,3.4,15000,0
2006-07-19,3.35,3.35,3.35,3.35,3566,0
2006-07-21,3.21,3.25,3.19,3.24,7193,0
2006-07-24,3.24,3.44,3.19,3.42,25271,0
2006-07-25,3.44,3.44,3.26,3.35,7900,0
2006-07-26,3.37,3.39,3.37,3.39,6650,0
2006-07-27,3.39,3.39,3.3,3.3,5515,0
2006-07-28,3.39,3.39,3.16,3.3,3600,0
2006-07-31,3.21,3.39,3.2,3.35,4713,0
2006-08-01,3.35,3.35,3.35,3.35,200,0
2006-08-02,3.22,3.39,3.22,3.35,4423,0
2006-08-03,3.4,3.5,3.35,3.44,109189,0
2006-08-04,3.41,3.47,3.25,3.45,16004,0
2006-08-07,3.31,3.41,3.22,3.38,5800,0
2006-08-08,3.3,3.42,3.3,3.4,1675,0
2006-08-09,3.28,3.42,3.25,3.36,12035,0
2006-08-10,3.24,3.35,3.24,3.3,6000,0
2006-08-11,3.24,3.33,3.22,3.28,1800,0
2006-08-14,3.18,3.35,3.18,3.29,3300,0
2006-08-15,3.23,3.3,3.18,3.26,18011,0
2006-08-16,3.2,3.29,3.18,3.24,4600,0
2006-08-17,3.2,3.29,3.2,3.24,13771,0
2006-08-18,3.2,3.22,3.2,3.2,3350,0
2006-08-21,3.18,3.2,3.16,3.2,6265,0
2006-08-22,3.2,3.28,3.17,3.24,9400,0
2006-08-23,3.17,3.21,3.17,3.2,3300,0
2006-08-24,3.2,3.24,3.2,3.23,5610,0
2006-08-25,3.18,3.19,3.18,3.18,1600,0
2006-08-28,3.15,3.24,3.15,3.24,10350,0
2006-08-29,3.24,3.24,3.16,3.24,11600,0
2006-08-30,2.87,3.24,2.87,3.22,4600,0
2006-08-31,3.14,3.23,3.14,3.18,3100,0
2006-09-01,2.97,3.19,2.97,3.19,6400,0
2006-09-05,3.2,3.2,3.12,3.2,19812,0
2006-09-06,3.14,3.14,3,3.08,45920,0
2006-09-07,3.14,3.14,3.07,3.1,1700,0
2006-09-08,3.05,3.1,3.04,3.1,1900,0
2006-09-11,3.1,3.14,3.06,3.14,2790,0
2006-09-12,3.15,3.23,3.15,3.22,3300,0
2006-09-13,3.2,3.21,3.2,3.2,1600,0
2006-09-14,3.19,3.19,3.12,3.16,1550,0
2006-09-15,3.08,3.17,3.08,3.1,2741,0
2006-09-18,3.1,3.4,3.1,3.4,13262,0
2006-09-19,3.45,3.45,3.08,3.4,4804,0
2006-09-20,3.4,3.49,3.4,3.46,18921,0
2006-09-21,3.48,3.48,3.48,3.48,100,0
2006-09-22,3.47,3.5,3.45,3.5,13300,0
2006-09-25,3.48,3.48,3.41,3.48,1400,0
2006-09-26,3.48,3.5,3.34,3.5,6345,0
2006-09-27,3.41,3.48,3.4,3.48,1800,0
2006-09-28,3.46,3.48,3.31,3.48,1233,0
2006-09-29,3.49,3.49,3.48,3.48,275,0
2006-10-02,3.48,3.59,3.3,3.39,29098,0
2006-10-03,3.6,3.6,3.25,3.45,14271,0
2006-10-04,3.4,3.48,3.26,3.43,37896,0
2006-10-05,3.35,3.44,3.35,3.36,7000,0
2006-10-06,3.35,3.4,3.2,3.35,9248,0
2006-10-09,3.26,3.39,3.24,3.36,20990,0
2006-10-10,3.21,3.4,3.21,3.4,200,0
2006-10-11,3.23,3.39,3.23,3.39,11200,0
2006-10-12,3.4,3.4,3.36,3.4,3750,0
2006-10-13,3.4,3.6,3.4,3.53,16418,0
2006-10-16,3.4,3.6,3.4,3.55,22980,0
2006-10-17,3.6,3.6,3.51,3.6,3900,0
2006-10-18,3.61,3.68,3.5,3.58,17901,0
2006-10-19,3.45,3.62,3.45,3.48,5800,0
2006-10-20,3.62,3.62,3.55,3.55,700,0
2006-10-23,3.41,3.59,3.41,3.58,11000,0
2006-10-24,3.45,3.58,3.3,3.57,16972,0
2006-10-25,3.4,3.58,3.4,3.57,7284,0
2006-10-26,3.49,3.62,3.49,3.54,13050,0
2006-10-27,3.41,3.59,3.41,3.52,5400,0
2006-10-30,3.44,3.55,3.44,3.55,2300,0
2006-10-31,3.49,3.53,3.48,3.51,10900,0
2006-11-01,3.67,3.67,3.5,3.53,5000,0
2006-11-02,3.44,3.53,3.44,3.53,1100,0
2006-11-03,3.53,3.65,3.53,3.59,53500,0
2006-11-06,3.59,3.69,3.55,3.66,12900,0
2006-11-07,3.65,3.7,3.63,3.67,97434,0
2006-11-08,3.7,3.7,3.54,3.59,59095,0
2006-11-09,3.68,3.68,3.43,3.59,15501,0
2006-11-10,3.58,3.68,3.57,3.62,7636,0
2006-11-13,3.63,3.68,3.57,3.59,20150,0
2006-11-14,3.51,3.6,3.42,3.54,18074,0
2006-11-15,3.54,3.55,3.4,3.52,17800,0
2006-11-16,3.58,3.59,3.35,3.42,19225,0
2006-11-17,3.42,3.42,3.07,3.18,41876,0
2006-11-20,3.27,3.37,3.18,3.28,40110,0
2006-11-21,3.25,3.53,3.22,3.43,23310,0
2006-11-22,3.43,3.44,3.36,3.44,3800,0
2006-11-24,3.3,3.76,3.3,3.42,52412,0
2006-11-27,3.8,4.44,3.53,3.75,927384,0
2006-11-28,3.74,3.91,3.51,3.64,129082,0
2006-11-29,3.93,4.11,3.71,3.79,238125,0
2006-11-30,3.88,3.88,3.6,3.77,45815,0
2006-12-01,3.74,3.78,3.59,3.74,28373,0
2006-12-04,3.62,3.68,3.45,3.65,68082,0
2006-12-05,3.62,3.78,3.58,3.6,30965,0
2006-12-06,3.69,3.69,3.52,3.61,35300,0
2006-12-07,3.59,3.65,3.52,3.65,21020,0
2006-12-08,3.6,3.78,3.6,3.69,29272,0
2006-12-11,3.8,3.8,3.75,3.79,21018,0
2006-12-12,3.76,3.99,3.75,3.9,70334,0
2006-12-13,3.9,3.91,3.74,3.89,29074,0
2006-12-14,3.81,3.87,3.66,3.82,21295,0
2006-12-15,3.68,3.79,3.48,3.7,30090,0
2006-12-18,3.71,3.72,3.46,3.59,127132,0
2006-12-19,3.6,3.69,3.46,3.51,116490,0
2006-12-20,3.55,3.65,3.49,3.53,69200,0
2006-12-21,3.6,3.75,3.46,3.73,69854,0
2006-12-22,3.74,3.8,3.62,3.8,8540,0
2006-12-26,3.79,3.84,3.73,3.82,20385,0
2006-12-27,3.86,3.86,3.76,3.84,10585,0
2006-12-28,3.83,3.84,3.79,3.81,8800,0
2006-12-29,3.82,3.83,3.67,3.8,22118,0
2007-01-03,3.84,3.84,3.76,3.81,48955,0
2007-01-04,3.68,3.83,3.68,3.83,5800,0
2007-01-05,3.83,3.83,3.83,3.83,4200,0
2007-01-08,3.82,3.82,3.59,3.75,26126,0
2007-01-09,3.66,3.78,3.5,3.67,16622,0
2007-01-10,3.7,3.75,3.7,3.72,6450,0
2007-01-11,3.7,3.7,3.55,3.63,10532,0
2007-01-12,3.62,3.67,3.62,3.67,4000,0
2007-01-16,3.8,4.25,3.8,3.92,391390,0
2007-01-17,3.85,3.93,3.79,3.81,53366,0
2007-01-18,3.85,3.86,3.71,3.81,32140,0
2007-01-19,3.77,3.98,3.75,3.8,31430,0
2007-01-22,3.79,3.92,3.72,3.84,19654,0
2007-01-23,3.78,3.82,3.7,3.82,9618,0
2007-01-24,3.8,3.84,3.75,3.82,19925,0
2007-01-25,3.84,3.85,3.78,3.82,10630,0
2007-01-26,3.84,3.84,3.7,3.82,33035,0
2007-01-29,3.71,3.85,3.68,3.73,37065,0
2007-01-30,3.73,3.81,3.69,3.79,15775,0
2007-01-31,3.84,3.84,3.7,3.82,4950,0
2007-02-01,3.79,3.79,3.6,3.73,54472,0
2007-02-02,3.7,3.79,3.7,3.76,11150,0
2007-02-05,3.77,3.77,3.57,3.6,24807,0
2007-02-06,3.6,3.72,3.58,3.7,19050,0
2007-02-07,3.7,3.74,3.67,3.74,13800,0
2007-02-08,3.71,3.78,3.64,3.76,17970,0
2007-02-09,3.79,3.79,3.65,3.75,6960,0
2007-02-12,3.73,3.78,3.72,3.78,5300,0
2007-02-13,3.77,3.9,3.73,3.84,46129,0
2007-02-14,3.99,3.99,3.71,3.85,78095,0
2007-02-15,3.89,3.89,3.81,3.87,26729,0
2007-02-16,3.84,3.9,3.78,3.89,12347,0
2007-02-20,3.95,3.95,3.8,3.9,14022,0
2007-02-21,3.94,3.97,3.76,3.96,64868,0
2007-02-22,4,4,3.9,3.97,28310,0
2007-02-23,3.99,4,3.85,3.97,77665,0
2007-02-26,3.98,3.99,3.8,3.95,58680,0
2007-02-27,3.95,3.97,3.77,3.88,32925,0
2007-02-28,3.85,3.95,3.76,3.91,225209,0
2007-03-01,3.9,3.95,3.79,3.86,55713,0
2007-03-02,3.75,3.88,3.6,3.84,211308,0
2007-03-05,3.73,3.76,3.66,3.75,31533,0
2007-03-06,3.75,3.88,3.7,3.79,14030,0
2007-03-07,3.87,3.88,3.75,3.85,9210,0
2007-03-08,3.82,3.91,3.82,3.84,2150,0
2007-03-09,3.83,3.9,3.77,3.83,15160,0
2007-03-12,3.8,3.8,3.65,3.75,17720,0
2007-03-13,3.75,3.75,3.6,3.7,60273,0
2007-03-14,3.77,3.8,3.6,3.68,16037,0
2007-03-15,3.64,3.76,3.4,3.67,43774,0
2007-03-16,3.67,3.74,3.55,3.7,9000,0
2007-03-19,3.7,3.7,3.65,3.69,1950,0
2007-03-20,3.65,3.7,3.58,3.65,14250,0
2007-03-21,3.6,3.69,3.58,3.69,11550,0
2007-03-22,3.65,3.89,3.59,3.67,16876,0
2007-03-23,3.68,3.68,3.61,3.68,5000,0
2007-03-26,3.65,3.65,3.62,3.65,1900,0
2007-03-27,3.6,3.64,3.58,3.64,5800,0
2007-03-28,3.58,3.79,3.58,3.71,13994,0
2007-03-29,3.8,3.9,3.71,3.78,26485,0
2007-03-30,3.86,3.89,3.77,3.89,13943,0
2007-04-02,3.9,3.9,3.76,3.84,12402,0
2007-04-03,3.77,3.92,3.75,3.82,24095,0
2007-04-04,3.91,3.91,3.77,3.82,6170,0
2007-04-05,3.78,3.89,3.77,3.81,14850,0
2007-04-09,3.8,3.88,3.8,3.85,14350,0
2007-04-10,3.8,3.95,3.8,3.85,21043,0
2007-04-11,4.04,4.09,3.9,4,69693,0
2007-04-12,4,4,3.83,3.9,17614,0
2007-04-13,4,4,3.76,3.76,21255,0
2007-04-16,3.8,3.95,3.8,3.83,35660,0
2007-04-17,4,4.1,3.93,4.04,151154,0
2007-04-18,4.04,4.07,3.95,3.95,47690,0
2007-04-19,4.05,4.1,3.98,4.08,74986,0
2007-04-20,4.03,4.19,4.03,4.09,128425,0
2007-04-23,4.09,4.11,3.91,4.05,43446,0
2007-04-24,3.97,4.08,3.96,4,17241,0
2007-04-25,4,4,3.92,3.97,31634,0
2007-04-26,4.02,4.02,3.92,3.98,7086,0
2007-04-27,3.93,4.06,3.9,4,21950,0
2007-04-30,4,4.11,3.98,4.05,29075,0
2007-05-01,3.7,3.7,2.91,3.38,157324,0
2007-05-02,3.33,3.46,3.25,3.35,55997,0
2007-05-03,3.28,3.35,3.27,3.33,11845,0
2007-05-04,3.27,3.33,3.27,3.33,17610,0
2007-05-07,3.22,3.32,3.13,3.19,37162,0
2007-05-08,3.21,3.24,3.07,3.07,37464,0
2007-05-09,3.14,3.41,3.08,3.24,34610,0
2007-05-10,3.41,3.49,3.28,3.29,18900,0
2007-05-11,3.29,3.35,3.25,3.34,15940,0
2007-05-14,3.27,3.3,3.19,3.29,9831,0
2007-05-15,3.21,3.29,3.11,3.12,28569,0
2007-05-16,3,3.2,3,3.19,18042,0
2007-05-17,3.19,3.19,3.12,3.18,3030,0
2007-05-18,3.15,3.19,3.05,3.14,23506,0
2007-05-21,3.12,3.21,3.12,3.2,23013,0
2007-05-22,3.2,3.2,3.14,3.19,7200,0
2007-05-23,3.2,3.2,3.12,3.15,63600,0
2007-05-24,3.13,3.15,2.98,3.15,33814,0
2007-05-25,3.01,3.15,3.01,3.13,10950,0
2007-05-29,3.1,3.18,3.06,3.17,18400,0
2007-05-30,3.18,3.18,3.1,3.17,15600,0
2007-05-31,3.1,3.19,3.09,3.17,11000,0
2007-06-01,3.15,3.15,3.06,3.07,5148,0
2007-06-04,3.15,3.15,3.09,3.13,7240,0
2007-06-05,3.09,3.1,3.09,3.09,5070,0
2007-06-06,3.11,3.11,3.11,3.11,700,0
2007-06-07,3.06,3.11,3.01,3.1,4119,0
2007-06-08,3.12,3.12,3.02,3.1,2100,0
2007-06-11,3.05,3.12,3.01,3.06,18110,0
2007-06-12,3.12,3.15,3.09,3.13,4074,0
2007-06-13,3.15,3.15,3.1,3.12,11200,0
2007-06-14,3.14,3.15,3.12,3.15,2603,0
2007-06-15,3.15,3.15,3.1,3.12,19400,0
2007-06-18,3.1,3.14,3.03,3.12,16100,0
2007-06-19,3.15,3.15,3.07,3.12,48701,0
2007-06-20,3.14,3.14,3.08,3.12,8850,0
2007-06-21,3.09,3.12,3.04,3.11,7850,0
2007-06-22,3.12,3.12,3.09,3.11,1350,0
2007-06-25,3.1,3.14,3.1,3.1,3200,0
2007-06-26,3.08,3.11,3.04,3.05,14860,0
2007-06-27,3.01,3.12,3.01,3.12,13885,0
2007-06-28,3.12,3.12,3.1,3.12,5400,0
2007-06-29,3.12,3.19,3.02,3.14,12620,0
2007-07-02,3.07,3.13,3,3.04,25550,0
2007-07-03,3.11,3.11,3.04,3.07,4400,0
2007-07-05,3.04,3.1,3.04,3.08,19275,0
2007-07-06,3.08,3.18,3.08,3.18,6950,0
2007-07-09,3.3,3.44,3.3,3.4,61814,0
2007-07-10,3.42,3.49,3.41,3.46,84436,0
2007-07-11,3.28,3.47,3.27,3.47,5567,0
2007-07-12,3.44,3.45,3.3,3.38,11217,0
2007-07-13,3.38,3.44,3.3,3.44,8345,0
2007-07-16,3.59,3.59,3.4,3.4,35338,0
2007-07-17,3.32,3.42,3.32,3.4,5194,0
2007-07-18,3.43,3.52,3.13,3.43,17957,0
2007-07-19,3.43,3.55,3.43,3.55,15759,0
2007-07-20,3.55,3.55,3.32,3.54,10648,0
2007-07-23,3.51,3.53,3.35,3.43,10200,0
2007-07-24,3.49,3.5,3.38,3.42,7007,0
2007-07-25,3.48,3.48,3.42,3.44,14281,0
2007-07-26,3.38,3.45,3.33,3.4,20402,0
2007-07-27,3.39,3.39,3.3,3.37,5370,0
2007-07-30,3.3,3.4,3.3,3.38,13044,0
2007-07-31,3.4,3.4,3.33,3.39,5550,0
2007-08-01,3.19,3.37,3.19,3.36,8639,0
2007-08-02,3.36,3.36,3.36,3.36,100,0
2007-08-03,3.39,3.39,3.2,3.35,6470,0
2007-08-06,3.35,3.4,3.19,3.4,32505,0
2007-08-07,3.39,3.45,3.38,3.44,3250,0
2007-08-08,3.16,3.55,3.16,3.43,38238,0
2007-08-09,3.35,3.42,3.35,3.42,3200,0
2007-08-10,3.38,3.42,3.24,3.41,3624,0
2007-08-13,3.42,3.42,3.3,3.41,4086,0
2007-08-14,3.36,3.42,3.27,3.3,13100,0
2007-08-15,3.22,3.41,3.13,3.32,43785,0
2007-08-16,3.12,3.39,3,3.39,25930,0
2007-08-17,3.4,3.4,3.2,3.4,26434,0
2007-08-20,3.36,3.41,3.21,3.35,10830,0
2007-08-21,3.35,3.35,3.21,3.33,8700,0
2007-08-22,3.3,3.34,3.3,3.34,1304,0
2007-08-23,3.39,3.39,3.32,3.34,1300,0
2007-08-24,3.21,3.35,3.21,3.35,4500,0
2007-08-27,3.35,3.49,3.34,3.44,47744,0
2007-08-28,3.35,3.45,3.24,3.43,12603,0
2007-08-29,3.41,3.42,3.34,3.42,16000,0
2007-08-30,3.41,3.42,3.36,3.42,19151,0
2007-08-31,3.38,3.45,3.31,3.44,135800,0
2007-09-04,3.4,3.43,3.34,3.43,14634,0
2007-09-05,3.44,3.44,3.38,3.38,500,0
2007-09-06,3.36,3.45,3.36,3.45,500,0
2007-09-07,3.29,3.45,3.29,3.43,8500,0
2007-09-10,3.37,3.45,3.29,3.43,5064,0
2007-09-11,3.44,3.44,3.44,3.44,1700,0
2007-09-12,3.42,3.42,3.42,3.42,200,0
2007-09-13,3.38,3.39,3.29,3.39,6197,0
2007-09-14,3.35,3.4,3.35,3.39,5300,0
2007-09-17,3.33,3.36,3.14,3.28,27050,0
2007-09-18,3.26,3.38,3.21,3.33,8894,0
2007-09-19,3.3,3.3,3.29,3.29,2699,0
2007-09-20,3.2,3.29,3.08,3.29,10961,0
2007-09-21,3.29,3.39,3.15,3.29,10300,0
2007-09-24,3.4,3.45,3.34,3.37,25246,0
2007-09-25,3.4,3.4,3.25,3.27,6688,0
2007-09-26,3.27,3.44,3.21,3.3,22062,0
2007-09-27,3.3,3.43,3.19,3.43,11500,0
2007-09-28,3.42,3.43,3.35,3.42,3600,0
2007-10-01,3.43,3.43,3.34,3.42,5292,0
2007-10-02,3.34,3.43,3.3,3.3,2658,0
2007-10-03,3.42,3.42,3.31,3.31,2400,0
2007-10-04,3.42,3.42,3.25,3.33,8579,0
2007-10-05,3.28,3.34,3.21,3.3,7250,0
2007-10-08,3.04,3.04,2.81,2.89,119593,0
2007-10-09,2.82,2.87,2.8,2.84,44156,0
2007-10-10,2.84,2.9,2.83,2.9,17883,0
2007-10-11,2.92,3.04,2.92,3.03,28600,0
2007-10-12,3.03,3.03,3,3,11203,0
2007-10-15,2.93,3,2.93,2.99,3100,0
2007-10-16,2.96,3.02,2.96,2.98,2000,0
2007-10-17,3,3.03,2.97,3.01,2550,0
2007-10-18,3.03,3.03,2.95,3.02,23350,0
2007-10-19,3.02,3.03,2.96,3.01,13100,0
2007-10-22,2.96,3.02,2.94,3.02,7760,0
2007-10-23,2.9,3,2.9,2.99,2400,0
2007-10-24,2.99,3,2.93,3,2200,0
2007-10-25,3,3,2.82,2.98,10700,0
2007-10-26,2.84,2.99,2.81,2.95,8280,0
2007-10-29,2.85,2.96,2.85,2.96,8170,0
2007-10-30,2.83,2.95,2.83,2.93,4061,0
2007-10-31,2.84,2.96,2.83,2.94,15121,0
2007-11-01,2.9,2.9,2.81,2.88,4887,0
2007-11-02,2.8,2.9,2.8,2.9,2600,0
2007-11-05,2.87,2.9,2.78,2.87,11786,0
2007-11-06,2.9,2.9,2.9,2.9,100,0
2007-11-07,2.89,2.9,2.81,2.9,4690,0
2007-11-08,2.9,2.9,2.78,2.85,2225,0
2007-11-09,2.85,2.85,2.78,2.84,300,0
2007-11-12,2.8,2.85,2.8,2.85,5900,0
2007-11-13,2.78,2.85,2.66,2.78,26700,0
2007-11-14,2.85,2.85,2.19,2.79,54873,0
2007-11-15,2.75,2.77,2.66,2.77,9088,0
2007-11-16,2.76,2.79,2.69,2.76,9760,0
2007-11-19,2.63,2.78,2.6,2.7,8243,0
2007-11-20,2.69,2.69,2.6,2.64,6657,0
2007-11-21,2.49,2.6,2.48,2.59,30968,0
2007-11-23,2.59,2.6,2.59,2.59,3000,0
2007-11-26,2.55,2.59,2.49,2.5,16329,0
2007-11-27,2.5,2.63,2.48,2.48,12949,0
2007-11-28,2.5,2.5,1.98,2,218481,0
2007-11-29,1.99,2.1,1.77,2.01,101566,0
2007-11-30,1.98,2.01,1.94,2.01,29767,0
2007-12-03,2,2.04,1.95,2.01,31823,0
2007-12-04,2,2,1.95,1.99,50220,0
2007-12-05,2.18,2.24,1.94,1.96,23593,0
2007-12-06,1.95,1.98,1.87,1.96,15570,0
2007-12-07,1.9,1.96,1.9,1.93,9940,0
2007-12-10,1.93,1.93,1.88,1.9,11250,0
2007-12-11,1.94,1.95,1.83,1.89,20225,0
2007-12-12,1.81,1.94,1.76,1.89,10239,0
2007-12-13,1.87,2,1.8,2,19766,0
2007-12-14,1.94,1.99,1.74,1.88,9330,0
2007-12-17,1.83,1.86,1.83,1.85,2300,0
2007-12-18,1.84,2.18,1.84,2.08,189019,0
2007-12-19,2.1,2.24,2.09,2.11,15600,0
2007-12-20,2.22,2.22,2.01,2.2,5540,0
2007-12-21,2.24,2.24,1.99,2.2,5400,0
2007-12-24,2.19,2.2,2.19,2.2,800,0
2007-12-26,2.1,2.23,2.1,2.19,17361,0
2007-12-27,2.12,2.2,1.99,2.17,43343,0
2007-12-28,2.17,2.24,1.92,2.19,29648,0
2007-12-31,2.11,2.19,2.06,2.18,53289,0
2008-01-02,2.01,2.06,1.98,1.98,11135,0
2008-01-03,1.84,2.02,1.81,1.86,34244,0
2008-01-04,2.02,2.02,2.02,2.02,22750,0
2008-01-07,1.9,2,1.82,1.95,11000,0
2008-01-08,1.85,1.93,1.81,1.93,4550,0
2008-01-09,2,2,1.9,1.97,1100,0
2008-01-10,2.14,2.14,1.9,1.99,10375,0
2008-01-11,2,2,1.9,1.9,4850,0
2008-01-14,2.04,2.04,2.04,2.04,200,0
2008-01-15,1.94,2,1.72,1.93,20651,0
2008-01-16,1.81,1.95,1.78,1.95,11281,0
2008-01-17,2,2,1.94,2,3500,0
2008-01-18,2,2,1.91,1.99,9875,0
2008-01-22,1.31,1.99,1.31,1.97,26878,0
2008-01-23,1.54,1.89,1.54,1.89,15997,0
2008-01-24,1.61,1.89,1.61,1.89,9300,0
2008-01-25,1.89,2,1.88,1.92,15635,0
2008-01-28,1.93,1.99,1.91,1.96,6633,0
2008-01-29,1.87,1.97,1.81,1.9,2900,0
2008-01-30,1.95,1.96,1.86,1.96,8000,0
2008-01-31,1.96,1.98,1.67,1.97,16951,0
2008-02-01,1.98,1.98,1.98,1.98,300,0
2008-02-04,1.95,1.98,1.95,1.98,2100,0
2008-02-05,1.98,1.98,1.98,1.98,100,0
2008-02-06,1.98,1.98,1.81,1.98,500,0
2008-02-07,1.94,1.94,1.94,1.94,100,0
2008-02-08,1.94,1.94,1.94,1.94,100,0
2008-02-11,1.94,1.94,1.9,1.91,6100,0
2008-02-12,1.94,1.94,1.91,1.92,400,0
2008-02-13,1.89,1.95,1.77,1.92,2202,0
2008-02-14,1.88,1.88,1.88,1.88,100,0
2008-02-15,1.83,1.89,1.8,1.89,2791,0
2008-02-19,1.93,1.93,1.81,1.92,4000,0
2008-02-20,1.84,1.95,1.84,1.9,2932,0
2008-02-21,1.94,1.94,1.9,1.94,6300,0
2008-02-22,1.94,1.94,1.81,1.91,6300,0
2008-02-25,1.88,1.93,1.75,1.91,19500,0
2008-02-26,1.85,1.91,1.85,1.9,2700,0
2008-02-27,1.88,1.89,1.76,1.88,3600,0
2008-02-28,1.78,1.89,1.78,1.88,7500,0
2008-02-29,1.95,1.96,1.81,1.82,2300,0
2008-03-03,1.89,1.89,1.71,1.85,22700,0
2008-03-04,1.79,1.88,1.79,1.87,300,0
2008-03-05,1.84,1.88,1.72,1.87,2500,0
2008-03-06,1.89,1.89,1.63,1.82,24200,0
2008-03-07,1.95,1.95,1.8,1.89,2400,0
2008-03-10,1.85,1.85,1.54,1.84,10638,0
2008-03-11,1.85,1.89,1.59,1.87,10570,0
2008-03-12,1.7,1.9,1.7,1.88,6686,0
2008-03-13,1.88,1.88,1.68,1.86,1100,0
2008-03-14,1.88,1.88,1.88,1.88,100,0
2008-03-17,1.89,1.89,1.88,1.88,1100,0
2008-03-18,1.92,1.93,1.6,1.93,10102,0
2008-03-19,1.95,1.95,1.52,1.61,10600,0
2008-03-20,1.82,1.87,1.7,1.83,500,0
2008-03-24,1.8,1.9,1.7,1.9,4200,0
2008-03-25,1.94,1.94,1.91,1.91,600,0
2008-03-26,1.95,1.95,1.88,1.92,400,0
2008-03-27,1.94,1.94,1.7,1.79,32400,0
2008-03-28,1.95,1.95,1.91,1.91,990,0
2008-03-31,1.95,1.95,1.83,1.93,2075,0
2008-04-01,1.95,1.95,1.8,1.89,4600,0
2008-04-03,1.88,1.89,1.88,1.89,200,0
2008-04-04,1.95,1.95,1.9,1.93,300,0
2008-04-07,1.89,1.89,1.89,1.89,100,0
2008-04-08,1.91,1.91,1.91,1.91,100,0
2008-04-09,1.87,1.9,1.73,1.9,4278,0
2008-04-10,1.68,1.87,1.68,1.87,2500,0
2008-04-11,1.8,1.86,1.8,1.86,1200,0
2008-04-14,1.83,1.87,1.71,1.87,39822,0
2008-04-16,1.8,1.8,1.77,1.8,500,0
2008-04-17,1.84,1.84,1.7,1.73,2700,0
2008-04-18,1.74,1.86,1.68,1.84,11150,0
2008-04-21,1.82,1.84,1.81,1.84,3200,0
2008-04-22,1.74,1.85,1.69,1.84,26625,0
2008-04-23,1.83,1.84,1.83,1.84,200,0
2008-04-24,1.84,1.85,1.84,1.85,5100,0
2008-04-29,1.8,1.8,1.77,1.77,1200,0
2008-04-30,1.75,1.85,1.75,1.84,24970,0
2008-05-01,1.66,1.81,1.66,1.81,1400,0
2008-05-02,1.7,1.81,1.7,1.8,12451,0
2008-05-06,1.79,1.79,1.72,1.78,1961,0
2008-05-07,1.79,1.79,1.79,1.79,5039,0
2008-05-08,1.79,1.79,1.79,1.79,2800,0
2008-05-09,1.82,1.82,1.79,1.79,19222,0
2008-05-12,1.85,1.85,1.84,1.84,280,0
2008-05-13,1.65,1.85,1.65,1.85,11364,0
2008-05-14,2.1,2.31,1.68,2.16,260086,0
2008-05-15,2.17,2.24,2.08,2.16,33260,0
2008-05-16,2.14,2.17,1.99,2.01,4550,0
2008-05-19,2.12,2.12,1.98,2.01,11620,0
2008-05-20,2.07,2.07,1.9,2.04,11270,0
2008-05-21,2.04,2.04,1.92,2.01,5500,0
2008-05-22,1.92,1.92,1.92,1.92,200,0
2008-05-23,2.03,2.03,2.01,2.01,4500,0
2008-05-27,1.99,2.15,1.99,2.12,8030,0
2008-05-28,2.09,2.09,2,2.06,3100,0
2008-05-29,2.02,2.1,2.02,2.08,5320,0
2008-05-30,2.12,2.12,2.04,2.09,3240,0
2008-06-02,2.01,2.05,1.93,1.93,9989,0
2008-06-03,1.99,1.99,1.9,1.92,10997,0
2008-06-04,1.9,2.01,1.9,1.94,1620,0
2008-06-05,1.95,2.02,1.95,2.01,500,0
2008-06-06,1.95,2,1.9,1.99,3100,0
2008-06-09,1.92,1.98,1.92,1.98,1700,0
2008-06-11,1.96,1.96,1.96,1.96,200,0
2008-06-12,1.9,1.98,1.84,1.92,9600,0
2008-06-13,1.95,1.95,1.63,1.84,7400,0
2008-06-16,1.8,1.81,1.75,1.81,13024,0
2008-06-17,1.72,1.81,1.72,1.81,3600,0
2008-06-18,1.79,1.81,1.62,1.81,15120,0
2008-06-19,1.7,1.94,1.51,1.81,16351,0
2008-06-20,1.88,1.88,1.61,1.87,2700,0
2008-06-23,1.85,1.85,1.63,1.8,3538,0
2008-06-24,1.66,1.77,1.6,1.74,5910,0
2008-06-25,1.7,1.75,1.69,1.71,20974,0
2008-06-26,1.67,1.69,1.62,1.69,4300,0
2008-06-27,1.67,1.69,1.62,1.69,4100,0
2008-06-30,1.65,1.72,1.61,1.71,5410,0
2008-07-01,1.52,1.58,1.52,1.57,9394,0
2008-07-02,1.6,1.7,1.57,1.69,9500,0
2008-07-03,1.6,1.7,1.5,1.69,15868,0
2008-07-07,1.64,1.69,1.61,1.61,3400,0
2008-07-08,1.6,1.71,1.5,1.71,4850,0
2008-07-09,1.7,1.72,1.56,1.68,7186,0
2008-07-10,1.68,1.71,1.66,1.66,5200,0
2008-07-11,1.65,1.7,1.57,1.7,2100,0
2008-07-14,1.71,1.71,1.56,1.71,1800,0
2008-07-15,1.72,1.72,1.6,1.71,5100,0
2008-07-16,1.71,1.75,1.58,1.75,13047,0
2008-07-17,1.7,1.75,1.61,1.75,5500,0
2008-07-18,1.75,1.94,1.7,1.9,38877,0
2008-07-21,1.91,1.91,1.62,1.62,3097,0
2008-07-22,1.84,1.88,1.65,1.82,3710,0
2008-07-23,1.82,1.87,1.68,1.71,6587,0
2008-07-24,1.66,1.76,1.61,1.69,4700,0
2008-07-25,1.6,1.77,1.59,1.7,4800,0
2008-07-28,1.58,1.76,1.55,1.72,13697,0
2008-07-29,1.63,1.71,1.6,1.71,3600,0
2008-07-30,1.61,1.7,1.53,1.7,7017,0
2008-07-31,1.69,1.76,1.62,1.76,15100,0
2008-08-01,1.76,1.76,1.76,1.76,100,0
2008-08-04,1.64,1.75,1.64,1.75,1900,0
2008-08-05,1.64,1.75,1.51,1.75,7140,0
2008-08-06,1.7,1.75,1.7,1.75,54270,0
2008-08-07,1.76,1.93,1.75,1.9,7500,0
2008-08-08,1.94,1.94,1.94,1.94,100,0
2008-08-11,1.94,1.94,1.94,1.94,100,0
2008-08-12,1.93,1.93,1.91,1.93,3700,0
2008-08-13,1.66,1.93,1.56,1.82,41430,0
2008-08-14,1.86,1.86,1.86,1.86,100,0
2008-08-15,1.56,1.79,1.52,1.79,4000,0
2008-08-18,1.76,1.82,1.76,1.81,3100,0
2008-08-20,1.91,1.91,1.58,1.77,400,0
2008-08-21,1.93,1.93,1.64,1.92,9192,0
2008-08-22,1.93,1.93,1.93,1.93,100,0
2008-08-25,1.8,1.91,1.77,1.81,4200,0
2008-08-26,1.93,1.93,1.93,1.93,100,0
2008-08-27,1.92,1.92,1.74,1.81,5400,0
2008-08-28,1.92,1.92,1.72,1.81,3000,0
2008-08-29,1.81,1.81,1.8,1.81,8176,0
2008-09-02,1.8,1.8,1.72,1.8,1000,0
2008-09-03,1.75,1.8,1.67,1.79,9800,0
2008-09-04,1.81,1.81,1.6,1.73,36210,0
2008-09-05,1.73,1.73,1.68,1.72,2200,0
2008-09-08,1.72,1.72,1.53,1.63,11160,0
2008-09-09,1.7,1.72,1.52,1.71,4800,0
2008-09-10,1.7,1.71,1.59,1.7,1000,0
2008-09-11,1.66,1.71,1.6,1.69,13050,0
2008-09-12,1.71,1.81,1.58,1.79,11920,0
2008-09-15,1.7,1.7,1.64,1.68,3788,0
2008-09-16,1.68,1.69,1.64,1.68,1885,0
2008-09-17,1.69,1.69,1.6,1.68,3250,0
2008-09-18,1.69,1.69,1.69,1.69,100,0
2008-09-19,1.69,1.69,1.69,1.69,100,0
2008-09-23,1.65,1.7,1.5,1.69,8300,0
2008-09-24,1.53,1.68,1.41,1.68,23010,0
2008-09-25,1.62,1.66,1.62,1.66,7700,0
2008-09-26,1.51,1.7,1.51,1.7,3770,0
2008-09-29,1.54,1.7,1.54,1.7,7400,0
2008-09-30,1.69,1.69,1.68,1.68,500,0
2008-10-01,1.66,1.66,1.66,1.66,200,0
2008-10-02,1.63,1.68,1.53,1.66,3450,0
2008-10-03,1.59,1.68,1.59,1.67,2300,0
2008-10-06,1.48,1.66,1.25,1.65,18900,0
2008-10-07,1.6,1.65,1.6,1.64,2800,0
2008-10-09,1.38,1.38,1.2,1.3,22000,0
2008-10-10,1.1,1.45,1.1,1.35,23700,0
2008-10-13,1.47,1.65,1.47,1.65,800,0
2008-10-14,1.32,1.63,1.32,1.63,1300,0
2008-10-15,1.42,1.58,1.42,1.58,500,0
2008-10-16,1.4,1.47,1.4,1.47,500,0
2008-10-17,1.4,1.5,1.4,1.5,600,0
2008-10-20,1.5,1.5,1.21,1.48,1876,0
2008-10-21,1.4,1.47,1.4,1.47,900,0
2008-10-22,1.56,1.56,1.56,1.56,100,0
2008-10-23,1.28,1.54,1.28,1.47,2000,0
2008-10-24,1.05,1.45,1.05,1.45,2000,0
2008-10-27,1.35,1.45,1.35,1.45,2845,0
2008-10-28,1.3,1.48,1.29,1.44,18400,0
2008-10-30,1.46,1.51,1.32,1.46,8680,0
2008-10-31,1.35,1.46,1.1,1.45,1700,0
2008-11-04,1.44,1.44,1.2,1.32,1500,0
2008-11-05,1.2,1.32,0.95,1,150750,0
2008-11-06,0.9,1,0.79,0.81,8156,0
2008-11-07,0.81,0.98,0.8,0.8,64590,0
2008-11-10,0.79,0.8,0.75,0.75,4219,0
2008-11-11,0.7,0.77,0.7,0.77,12784,0
2008-11-12,0.7,0.98,0.67,0.9,21300,0
2008-11-13,0.9,0.9,0.64,0.64,5100,0
2008-11-14,0.76,0.8,0.66,0.66,4062,0
2008-11-17,0.61,0.76,0.61,0.76,15700,0
2008-11-19,0.68,0.87,0.65,0.87,2160,0
2008-11-20,0.46,0.87,0.46,0.86,9000,0
2008-11-24,0.85,0.85,0.23,0.78,4417,0
2008-11-26,0.68,0.78,0.68,0.77,3930,0
2008-12-01,0.43,0.73,0.43,0.68,105912,0
2008-12-02,0.6,0.68,0.6,0.68,11330,0
2008-12-03,0.68,0.68,0.68,0.68,500,0
2008-12-04,0.6,0.68,0.6,0.68,1100,0
2008-12-08,0.57,0.65,0.57,0.65,4800,0
2008-12-09,0.55,0.65,0.55,0.65,1000,0
2008-12-10,0.6,0.72,0.45,0.72,22120,0
2008-12-11,0.52,0.72,0.52,0.72,451,0
2008-12-12,0.51,0.72,0.5,0.72,4400,0
2008-12-16,0.62,0.72,0.62,0.7,3051,0
2008-12-17,0.71,0.71,0.53,0.53,1527,0
2008-12-18,0.61,0.72,0.6,0.72,5600,0
2008-12-23,0.45,0.71,0.45,0.69,5800,0
2008-12-26,0.58,0.62,0.57,0.62,16300,0
2008-12-29,0.57,0.6,0.21,0.55,28046,0
2008-12-30,0.27,0.62,0.27,0.6,14260,0
2008-12-31,0.67,0.67,0.4,0.67,1550,0
2009-01-05,0.65,0.7,0.63,0.63,4218,0
2009-01-08,0.58,0.6,0.58,0.6,4200,0
2009-01-13,0.65,0.65,0.65,0.65,100,0
2009-01-15,0.56,0.56,0.55,0.55,2151,0
2009-01-16,0.55,0.69,0.42,0.69,9100,0
2009-01-20,0.42,0.8,0.42,0.66,7587,0
2009-01-21,0.77,0.77,0.77,0.77,100,0
2009-01-23,0.57,0.71,0.56,0.69,2100,0
2009-01-26,0.75,0.75,0.6,0.68,200,0
2009-01-28,0.55,0.74,0.55,0.74,300,0
2009-01-30,0.56,0.6,0.55,0.6,4996,0
2009-02-03,0.6,0.6,0.6,0.6,100,0
2009-02-04,0.77,0.77,0.77,0.77,100,0
2009-02-06,0.6,0.6,0.59,0.59,4300,0
2009-02-09,0.65,0.65,0.65,0.65,9900,0
2009-02-10,0.47,0.67,0.47,0.67,1100,0
2009-02-11,0.47,0.65,0.47,0.65,3246,0
2009-02-13,0.47,0.59,0.4,0.59,5100,0
2009-02-18,0.5,0.5,0.4,0.5,11174,0
2009-02-19,0.51,0.58,0.43,0.58,13376,0
2009-02-23,0.63,0.65,0.6,0.63,9436,0
2009-02-24,0.63,0.67,0.63,0.65,3336,0
2009-02-25,0.63,0.63,0.63,0.63,11500,0
2009-02-26,0.65,0.65,0.65,0.65,1350,0
2009-02-27,0.67,0.67,0.65,0.65,4500,0
2009-03-04,0.65,0.65,0.65,0.65,100,0
2009-03-05,0.58,0.58,0.52,0.56,2649,0
2009-03-06,0.51,0.63,0.51,0.63,200,0
2009-03-09,0.6,0.61,0.6,0.61,300,0
2009-03-10,0.63,0.63,0.63,0.63,500,0
2009-03-11,0.72,0.72,0.72,0.72,5180,0
2009-03-13,0.72,0.72,0.65,0.65,760,0
2009-03-16,0.71,0.72,0.7,0.7,9300,0
2009-03-17,0.65,0.65,0.45,0.45,1000,0
2009-03-18,0.7,0.7,0.6,0.6,2571,0
2009-03-19,0.74,0.74,0.6,0.6,1614,0
2009-03-20,0.74,0.74,0.74,0.74,300,0
2009-03-23,0.6,0.65,0.6,0.65,1150,0
2009-03-24,0.73,0.73,0.65,0.65,478,0
2009-03-25,0.62,0.7,0.62,0.7,400,0
2009-03-26,0.62,0.68,0.6,0.68,1720,0
2009-03-27,0.7,0.7,0.7,0.7,100,0
2009-03-30,0.62,0.67,0.6,0.67,1780,0
2009-03-31,0.7,0.7,0.7,0.7,100,0
2009-04-01,0.65,0.66,0.61,0.61,1300,0
2009-04-02,0.5,0.65,0.5,0.61,10980,0
2009-04-03,0.65,0.7,0.65,0.7,29009,0
2009-04-06,0.65,0.65,0.65,0.65,1400,0
2009-04-07,0.69,0.69,0.69,0.69,100,0
2009-04-09,0.65,0.65,0.65,0.65,100,0
2009-04-13,0.62,0.62,0.62,0.62,100,0
2009-04-14,0.7,0.7,0.68,0.68,10500,0
2009-04-16,0.7,0.7,0.7,0.7,6600,0
2009-04-17,0.65,0.65,0.65,0.65,11882,0
2009-04-20,0.62,0.62,0.62,0.62,500,0
2009-04-21,0.65,0.75,0.65,0.75,6982,0
2009-04-22,0.65,0.74,0.63,0.74,2600,0
2009-04-23,0.7,0.74,0.7,0.74,200,0
2009-04-27,0.64,0.7,0.64,0.65,7800,0
2009-04-28,0.64,0.72,0.64,0.7,13100,0
2009-04-29,0.7,0.7,0.65,0.65,2300,0
2009-04-30,0.69,0.7,0.62,0.62,37000,0
2009-05-04,0.64,0.71,0.64,0.7,6040,0
2009-05-06,0.71,0.71,0.71,0.71,1600,0
2009-05-07,0.7,0.7,0.7,0.7,9000,0
2009-05-08,0.7,0.7,0.7,0.7,1600,0
2009-05-11,0.7,0.7,0.7,0.7,854,0
2009-05-12,0.7,0.7,0.69,0.69,575,0
2009-05-13,0.65,0.65,0.65,0.65,6041,0
2009-05-14,0.65,0.65,0.65,0.65,4900,0
2009-05-18,0.7,0.7,0.7,0.7,100,0
2009-05-19,0.62,0.7,0.62,0.7,6375,0
2009-05-20,0.7,0.7,0.7,0.7,10293,0
2009-05-21,0.57,0.65,0.51,0.65,26609,0
2009-05-22,0.65,0.65,0.65,0.65,9127,0
2009-05-26,0.51,0.65,0.51,0.64,11810,0
2009-05-27,0.64,0.69,0.6,0.66,24244,0
2009-05-28,0.68,0.68,0.56,0.67,6460,0
2009-05-29,0.65,0.65,0.65,0.65,7414,0
2009-06-01,0.6,0.64,0.6,0.64,10125,0
2009-06-03,0.61,0.64,0.61,0.64,700,0
2009-06-05,0.57,0.6,0.57,0.6,2500,0
2009-06-08,0.63,0.66,0.6,0.6,3510,0
2009-06-10,0.6,0.66,0.6,0.66,5200,0
2009-06-12,0.63,0.63,0.63,0.63,5000,0
2009-06-16,0.6,0.6,0.6,0.6,5620,0
2009-06-17,0.62,0.66,0.58,0.66,400,0
2009-06-18,0.65,0.65,0.65,0.65,11200,0
2009-06-22,0.58,0.63,0.58,0.63,700,0
2009-06-23,0.64,0.64,0.64,0.64,200,0
2009-06-24,0.63,0.63,0.63,0.63,1000,0
2009-06-26,0.62,0.62,0.62,0.62,8100,0
2009-06-29,0.58,0.6,0.58,0.6,11000,0
2009-06-30,0.6,0.6,0.59,0.59,8100,0
2009-07-01,0.59,0.64,0.59,0.64,1700,0
2009-07-02,0.64,0.66,0.64,0.64,10980,0
2009-07-06,0.64,0.67,0.62,0.64,12017,0
2009-07-07,0.63,0.63,0.63,0.63,14800,0
2009-07-08,0.63,0.67,0.63,0.63,10500,0
2009-07-10,0.67,0.67,0.67,0.67,10100,0
2009-07-14,0.67,0.7,0.58,0.68,11300,0
2009-07-15,0.65,0.68,0.65,0.68,13400,0
2009-07-20,0.67,0.71,0.59,0.59,911,0
2009-07-22,0.61,0.73,0.61,0.73,1300,0
2009-07-23,0.69,0.69,0.67,0.67,6970,0
2009-07-24,0.66,0.72,0.66,0.72,700,0
2009-07-27,0.72,0.72,0.72,0.72,0,0
2009-07-28,0.72,0.72,0.72,0.72,0,0
2009-07-29,0.72,0.72,0.72,0.72,0,0
2009-07-30,0.7,0.7,0.58,0.7,3127,0
2009-07-31,0.7,0.7,0.7,0.7,0,0
2009-08-03,0.65,0.69,0.65,0.69,27253,0
2009-08-04,0.67,0.73,0.67,0.73,7100,0
2009-08-05,0.7,0.7,0.68,0.7,7600,0
2009-08-06,0.7,0.7,0.7,0.7,0,0
2009-08-07,0.58,0.7,0.58,0.7,10100,0
2009-08-10,0.72,0.8,0.7,0.8,180321,0
2009-08-11,0.77,0.79,0.74,0.75,136630,0
2009-08-12,0.75,0.75,0.75,0.75,0,0
2009-08-13,0.74,0.74,0.74,0.74,26750,0
2009-08-14,0.74,0.88,0.74,0.74,19886,0
2009-08-17,0.75,0.8,0.75,0.8,15300,0
2009-08-19,0.85,0.85,0.72,0.85,3465,0
2009-08-20,0.86,0.86,0.86,0.86,6411,0
2009-08-21,0.86,0.86,0.85,0.86,8900,0
2009-08-24,0.86,0.86,0.77,0.8,27010,0
2009-08-25,0.79,0.82,0.79,0.82,3200,0
2009-08-26,0.81,0.82,0.75,0.75,6700,0
2009-08-27,0.77,0.84,0.73,0.73,5556,0
2009-08-28,0.75,0.75,0.7,0.73,13079,0
2009-08-31,0.73,0.75,0.73,0.75,3729,0
2009-09-01,0.75,0.8,0.75,0.8,1300,0
2009-09-02,0.82,0.84,0.82,0.84,10950,0
2009-09-03,0.8,0.81,0.78,0.81,20260,0
2009-09-04,0.85,0.85,0.8,0.8,14300,0
2009-09-08,0.8,0.8,0.8,0.8,33473,0
2009-09-09,0.82,0.82,0.75,0.82,7946,0
2009-09-10,0.85,0.87,0.78,0.78,181712,0
2009-09-11,0.78,0.83,0.78,0.83,6529,0
2009-09-14,0.89,0.9,0.8,0.87,25900,0
2009-09-15,0.87,0.9,0.85,0.9,24692,0
2009-09-16,0.9,0.9,0.86,0.9,33100,0
2009-09-17,0.89,0.89,0.86,0.88,12175,0
2009-09-18,0.89,0.89,0.88,0.88,968,0
2009-09-21,0.89,0.89,0.82,0.82,8825,0
2009-09-22,0.82,0.83,0.8,0.83,19618,0
2009-09-23,0.82,0.85,0.8,0.8,4400,0
2009-09-24,0.81,0.83,0.8,0.83,4700,0
2009-09-25,0.84,0.84,0.83,0.84,1200,0
2009-09-28,0.84,0.84,0.78,0.78,25400,0
2009-09-29,0.78,0.84,0.78,0.83,1200,0
2009-09-30,0.83,0.84,0.82,0.82,5450,0
2009-10-01,0.87,0.87,0.8,0.85,13451,0
2009-10-02,0.8,0.82,0.8,0.82,9864,0
2009-10-05,0.8,0.83,0.78,0.83,9314,0
2009-10-06,0.83,0.84,0.8,0.8,13100,0
2009-10-07,0.79,0.82,0.75,0.82,9125,0
2009-10-08,0.8,0.84,0.8,0.84,11531,0
2009-10-09,0.85,0.85,0.85,0.85,7800,0
2009-10-12,0.84,0.84,0.84,0.84,1200,0
2009-10-13,0.84,0.84,0.84,0.84,1200,0
2009-10-14,0.82,0.82,0.82,0.82,3750,0
2009-10-15,0.79,0.84,0.78,0.83,21913,0
2009-10-16,0.82,0.84,0.72,0.84,6445,0
2009-10-19,0.84,0.84,0.75,0.77,31300,0
2009-10-20,0.8,0.8,0.8,0.8,15549,0
2009-10-22,0.72,0.82,0.72,0.82,2934,0
2009-10-23,0.76,0.76,0.72,0.76,7100,0
2009-10-26,0.78,0.8,0.78,0.8,8110,0
2009-10-28,0.76,0.77,0.7,0.7,33185,0
2009-10-29,0.7,0.73,0.65,0.69,62644,0
2009-10-30,0.69,0.7,0.65,0.65,14542,0
2009-11-02,0.65,0.65,0.62,0.63,9880,0
2009-11-03,0.63,0.67,0.6,0.64,10500,0
2009-11-04,0.67,0.7,0.6,0.67,33220,0
2009-11-05,0.67,0.69,0.56,0.64,18100,0
2009-11-06,0.65,0.69,0.6,0.6,50200,0
2009-11-09,0.6,0.67,0.6,0.67,31300,0
2009-11-10,0.75,0.77,0.68,0.72,40527,0
2009-11-11,0.72,0.72,0.7,0.7,2100,0
2009-11-12,0.57,0.7,0.57,0.7,2250,0
2009-11-13,0.73,0.73,0.65,0.73,10600,0
2009-11-16,0.72,0.72,0.65,0.65,14678,0
2009-11-17,0.65,0.65,0.62,0.64,7900,0
2009-11-18,0.65,0.68,0.6,0.68,36275,0
2009-11-19,0.68,0.68,0.6,0.6,8300,0
2009-11-20,0.59,0.65,0.59,0.61,3400,0
2009-11-23,0.64,0.64,0.62,0.63,22659,0
2009-11-24,0.66,0.66,0.66,0.66,6900,0
2009-11-25,0.66,0.66,0.66,0.66,1900,0
2009-11-30,0.65,0.72,0.63,0.72,750404,0
2009-12-01,0.72,0.75,0.61,0.74,24049,0
2009-12-02,0.64,0.74,0.63,0.73,5300,0
2009-12-03,0.63,0.75,0.62,0.7,15237,0
2009-12-04,0.75,0.75,0.64,0.75,6700,0
2009-12-07,0.74,0.75,0.67,0.75,25124,0
2009-12-08,0.75,0.75,0.64,0.73,1500,0
2009-12-09,0.67,0.73,0.67,0.73,8800,0
2009-12-10,0.72,0.72,0.72,0.72,3000,0
2009-12-11,0.72,0.73,0.72,0.73,8382,0
2009-12-14,0.69,0.7,0.69,0.7,10566,0
2009-12-16,0.65,0.73,0.65,0.65,12500,0
2009-12-17,0.65,0.67,0.65,0.66,400,0
2009-12-18,0.65,0.67,0.65,0.67,700,0
2009-12-21,0.65,0.67,0.65,0.67,1100,0
2009-12-22,0.7,0.73,0.65,0.71,32674,0
2009-12-23,0.72,0.72,0.68,0.68,1850,0
2009-12-24,0.64,0.7,0.64,0.7,9100,0
2009-12-28,0.64,0.73,0.64,0.69,33022,0
2009-12-29,0.6,0.73,0.6,0.73,17900,0
2009-12-30,0.73,0.73,0.64,0.73,12261,0
2009-12-31,0.58,0.72,0.58,0.72,23261,0
2010-01-04,0.76,0.76,0.76,0.76,12800,0
2010-01-05,0.74,0.74,0.74,0.74,9900,0
2010-01-06,0.74,0.75,0.74,0.75,11000,0
2010-01-07,0.67,0.75,0.67,0.75,2400,0
2010-01-08,0.76,0.76,0.72,0.75,27500,0
2010-01-11,0.76,0.82,0.76,0.82,7155,0
2010-01-12,0.67,0.8,0.65,0.8,2600,0
2010-01-13,0.8,0.94,0.8,0.84,24000,0
2010-01-14,0.84,0.89,0.82,0.89,56000,0
2010-01-15,0.88,0.89,0.84,0.89,18630,0
2010-01-19,0.91,0.98,0.89,0.98,26255,0
2010-01-20,0.98,1.08,0.91,1.02,25590,0
2010-01-21,1.04,1.14,1.04,1.09,37528,0
2010-01-22,1.14,1.15,1.11,1.12,9300,0
2010-01-25,1.19,1.19,1.13,1.13,19994,0
2010-01-26,1.14,1.16,1.14,1.16,8253,0
2010-01-27,1.19,1.19,1.13,1.15,5400,0
2010-01-28,1.12,1.2,1.12,1.13,9113,0
2010-01-29,1.12,1.19,1.12,1.14,18304,0
2010-02-01,1.13,1.13,1.06,1.1,32878,0
2010-02-02,1.1,1.1,1.04,1.08,19026,0
2010-02-03,1.08,1.1,1.08,1.08,1650,0
2010-02-04,1.09,1.1,1.04,1.09,1400,0
2010-02-05,1.09,1.09,1.06,1.09,3360,0
2010-02-08,1.1,1.1,1.01,1.06,5881,0
2010-02-09,1.07,1.1,1.03,1.09,36539,0
2010-02-10,1.06,1.1,1.02,1.09,15700,0
2010-02-11,1.07,1.1,1.05,1.1,5600,0
2010-02-12,1.1,1.1,1.1,1.1,1100,0
2010-02-16,1.1,1.1,1.08,1.08,3200,0
2010-02-17,1.1,1.1,1.02,1.05,6270,0
2010-02-18,1.1,1.1,1.1,1.1,1200,0
2010-02-19,1.09,1.1,1.07,1.1,4400,0
2010-02-22,1.1,1.12,1.08,1.12,89700,0
2010-02-23,1.08,1.09,1.08,1.09,22200,0
2010-02-24,1.09,1.09,1.09,1.09,4700,0
2010-02-25,1.07,1.11,1.06,1.08,6000,0
2010-02-26,1.09,1.1,1.09,1.1,4250,0
2010-03-01,1.11,1.12,1.03,1.12,16900,0
2010-03-02,1.13,1.2,1.13,1.19,3450,0
2010-03-03,0.97,1.14,0.97,1.11,30806,0
2010-03-04,1.06,1.13,1.06,1.13,3245,0
2010-03-05,1.12,1.13,1.06,1.09,8798,0
2010-03-08,1.06,1.1,1.04,1.1,11718,0
2010-03-09,1.07,1.1,1.07,1.1,578,0
2010-03-10,1.06,1.12,1.06,1.1,11150,0
2010-03-11,1.06,1.12,1.03,1.11,5085,0
2010-03-12,1.08,1.13,1.02,1.08,23945,0
2010-03-15,1.07,1.09,1.06,1.09,9450,0
2010-03-16,0.93,1.12,0.93,1.05,12774,0
2010-03-17,0.96,1.09,0.95,1.09,2788,0
2010-03-18,0.96,1.09,0.95,1.09,15375,0
2010-03-22,1.09,1.09,1,1.06,1800,0
2010-03-24,0.97,1.08,0.97,1,33506,0
2010-03-25,0.98,1.04,0.98,1.04,14675,0
2010-03-29,1.03,1.04,1.03,1.04,400,0
2010-03-30,1.02,1.03,0.96,0.98,16700,0
2010-03-31,1.01,1.02,0.96,1.02,8100,0
2010-04-05,1.01,1.03,1.01,1.03,995,0
2010-04-06,1.02,1.03,1.02,1.03,3400,0
2010-04-07,1.03,1.03,1.03,1.03,250,0
2010-04-08,1.01,1.03,1.01,1.03,1700,0
2010-04-09,1.02,1.03,1.02,1.03,4800,0
2010-04-12,0.99,1.03,0.98,1.01,9300,0
2010-04-13,1.03,1.03,0.98,0.98,2800,0
2010-04-14,0.99,1.04,0.98,0.98,23900,0
2010-04-15,0.99,1,0.99,0.99,1200,0
2010-04-16,0.98,0.99,0.95,0.98,14700,0
2010-04-19,0.96,1.01,0.95,0.95,3151,0
2010-04-20,0.95,0.95,0.92,0.92,8378,0
2010-04-21,0.92,0.97,0.92,0.97,34972,0
2010-04-22,0.96,0.96,0.9,0.92,5000,0
2010-04-23,0.92,1.03,0.9,1.03,29268,0
2010-04-26,1,1.02,0.86,0.96,40700,0
2010-04-27,0.85,0.95,0.85,0.95,2000,0
2010-04-29,0.93,0.95,0.93,0.95,550,0
2010-04-30,0.88,0.96,0.88,0.96,1442,0
2010-05-03,0.96,0.96,0.91,0.92,10250,0
2010-05-04,0.88,0.91,0.8,0.91,39032,0
2010-05-05,0.85,0.91,0.85,0.91,3400,0
2010-05-06,0.85,0.91,0.84,0.9,5400,0
2010-05-07,0.73,0.9,0.73,0.89,19100,0
2010-05-10,0.89,0.97,0.89,0.94,5003,0
2010-05-11,0.82,0.92,0.82,0.92,300,0
2010-05-12,0.89,0.89,0.8,0.84,9798,0
2010-05-13,0.84,0.85,0.84,0.85,12500,0
2010-05-18,0.72,0.94,0.72,0.92,3900,0
2010-05-20,0.85,0.85,0.65,0.8,16510,0
2010-05-21,0.8,0.84,0.8,0.8,14892,0
2010-05-24,0.79,0.8,0.79,0.8,2710,0
2010-05-25,0.8,0.8,0.79,0.79,787,0
2010-05-26,0.8,1.04,0.8,0.94,42462,0
2010-05-27,0.94,1.02,0.93,0.93,3500,0
2010-05-28,0.83,0.94,0.78,0.9,5947,0
2010-06-01,0.88,0.88,0.88,0.88,300,0
2010-06-03,0.89,0.89,0.88,0.89,2302,0
2010-06-04,0.88,0.88,0.76,0.76,1700,0
2010-06-07,0.73,0.85,0.73,0.83,20205,0
2010-06-08,0.74,0.77,0.74,0.77,1200,0
2010-06-09,0.79,0.79,0.79,0.79,4000,0
2010-06-10,0.79,0.81,0.79,0.81,11200,0
2010-06-11,0.74,0.8,0.74,0.8,4400,0
2010-06-14,0.74,0.82,0.74,0.82,10300,0
2010-06-15,0.82,0.82,0.82,0.82,1700,0
2010-06-16,1.04,1.04,0.96,0.96,6800,0
2010-06-17,0.95,0.95,0.83,0.95,300,0
2010-06-23,0.9,0.9,0.77,0.89,500,0
2010-06-25,0.82,0.88,0.82,0.88,300,0
2010-06-28,0.81,0.89,0.81,0.88,4700,0
2010-06-30,0.89,0.9,0.89,0.9,1100,0
2010-07-01,0.81,0.81,0.81,0.81,700,0
2010-07-02,0.89,0.89,0.89,0.89,100,0
2010-07-06,0.89,0.89,0.72,0.89,3500,0
2010-07-07,0.84,0.89,0.84,0.89,1000,0
2010-07-09,0.87,0.87,0.87,0.87,100,0
2010-07-13,0.82,0.87,0.82,0.86,1000,0
2010-07-14,0.78,0.89,0.77,0.89,1300,0
2010-07-16,0.85,0.85,0.84,0.85,800,0
2010-07-20,0.83,0.83,0.83,0.83,100,0
2010-07-21,0.8,0.82,0.76,0.82,1100,0
2010-07-23,0.81,0.89,0.81,0.85,17100,0
2010-07-26,0.89,0.89,0.82,0.88,23400,0
2010-07-29,0.87,0.87,0.87,0.87,100,0
2010-07-30,0.82,0.89,0.81,0.87,6200,0
2010-08-02,0.9,0.92,0.9,0.92,6250,0
2010-08-03,0.93,0.95,0.91,0.93,10300,0
2010-08-05,0.95,0.95,0.95,0.95,2147,0
2010-08-06,0.79,0.94,0.79,0.94,1700,0
2010-08-09,0.9,0.94,0.9,0.94,2479,0
2010-08-11,0.81,0.93,0.66,0.91,5847,0
2010-08-16,0.71,0.89,0.71,0.78,1550,0
2010-08-17,0.9,0.9,0.88,0.89,1355,0
2010-08-18,0.9,0.9,0.84,0.84,1645,0
2010-08-19,0.75,0.8,0.75,0.8,460,0
2010-08-23,0.71,0.94,0.71,0.89,16500,0
2010-08-24,0.94,0.94,0.94,0.94,100,0
2010-08-25,0.91,0.91,0.86,0.86,200,0
2010-08-26,0.88,0.94,0.63,0.91,11667,0
2010-08-27,0.91,0.91,0.9,0.9,500,0
2010-08-30,0.72,0.84,0.72,0.84,400,0
2010-08-31,0.88,0.88,0.88,0.88,100,0
2010-09-02,0.85,0.85,0.85,0.85,100,0
2010-09-08,0.76,0.76,0.75,0.75,1100,0
2010-09-09,0.85,0.86,0.82,0.82,5000,0
2010-09-13,0.75,1,0.75,1,96061,0
2010-09-14,0.8,0.94,0.8,0.9,28515,0
2010-09-15,0.84,0.94,0.84,0.88,107999,0
2010-09-16,0.9,0.98,0.9,0.95,7900,0
2010-09-17,0.98,1.01,0.87,0.87,21136,0
2010-09-20,0.87,0.94,0.87,0.94,2700,0
2010-09-21,0.88,0.9,0.88,0.9,450,0
2010-09-22,0.9,0.9,0.86,0.9,28000,0
2010-09-23,0.89,0.93,0.89,0.92,3000,0
2010-09-24,0.91,0.95,0.91,0.91,5650,0
2010-09-27,0.91,0.95,0.9,0.95,10330,0
2010-09-28,0.9,0.9,0.78,0.88,2195,0
2010-09-29,0.9,0.9,0.76,0.84,16000,0
2010-09-30,0.82,0.88,0.82,0.88,5700,0
2010-10-04,0.86,0.9,0.86,0.9,3094,0
2010-10-06,0.9,0.9,0.82,0.83,1200,0
2010-10-07,0.83,0.89,0.83,0.89,400,0
2010-10-11,0.84,0.89,0.84,0.86,1900,0
2010-10-12,0.85,0.88,0.84,0.88,7120,0
2010-10-13,0.9,0.92,0.9,0.92,3500,0
2010-10-15,0.92,0.92,0.88,0.88,500,0
2010-10-18,0.88,0.88,0.88,0.88,4998,0
2010-10-19,0.92,0.92,0.92,0.92,100,0
2010-10-20,0.89,0.92,0.89,0.92,2500,0
2010-10-22,0.92,0.92,0.92,0.92,6000,0
2010-10-25,0.89,0.89,0.88,0.88,5750,0
2010-10-26,0.85,0.92,0.84,0.88,67624,0
2010-10-27,0.9,0.91,0.9,0.91,4100,0
2010-10-28,0.91,0.91,0.91,0.91,2600,0
2010-10-29,0.91,0.98,0.9,0.92,27627,0
2010-11-01,1,1.05,0.89,0.98,15818,0
2010-11-02,1,1.05,0.94,1.05,37869,0
2010-11-03,1.05,1.05,0.94,1.04,49347,0
2010-11-04,1.02,1.07,0.97,1.05,24095,0
2010-11-05,1.03,1.08,0.97,1.03,3100,0
2010-11-08,1.03,1.03,1,1.03,8100,0
2010-11-09,1,1.08,1,1.03,1500,0
2010-11-10,1.06,1.08,1.02,1.08,24567,0
2010-11-11,1.09,1.2,1.07,1.18,35674,0
2010-11-12,1.2,1.2,1.11,1.18,10500,0
2010-11-15,1.2,1.2,1.13,1.2,16602,0
2010-11-16,1.2,1.2,1.07,1.11,37435,0
2010-11-17,1.11,1.15,1.04,1.1,16244,0
2010-11-18,1.1,1.18,1.1,1.18,15701,0
2010-11-19,1.15,1.19,1.11,1.19,2250,0
2010-11-22,1.15,1.2,1.03,1.13,77544,0
2010-11-24,1.2,1.33,1.14,1.26,232492,0
2010-11-26,1.27,1.27,1.15,1.2,43978,0
2010-11-29,1.2,1.22,1.15,1.22,21035,0
2010-11-30,1.21,1.25,1.16,1.24,21308,0
2010-12-01,1.22,1.29,1.22,1.25,60181,0
2010-12-02,1.26,1.29,1.21,1.21,27063,0
2010-12-03,1.25,1.29,1.25,1.25,12870,0
2010-12-06,1.3,1.3,1.16,1.2,33357,0
2010-12-07,1.19,1.25,1.15,1.19,16248,0
2010-12-08,1.22,1.22,1.18,1.21,8100,0
2010-12-09,1.19,1.24,1.19,1.24,3900,0
2010-12-10,1.2,1.3,1.19,1.27,54531,0
2010-12-13,1.28,1.33,1.28,1.28,45338,0
2010-12-14,1.32,1.37,1.26,1.29,50752,0
2010-12-15,1.29,1.3,1.24,1.24,28920,0
2010-12-16,1.26,1.26,1.21,1.24,12231,0
2010-12-17,1.25,1.25,1.24,1.24,11060,0
2010-12-20,1.34,1.34,1.25,1.25,19900,0
2010-12-21,1.27,1.29,1.25,1.25,95896,0
2010-12-22,1.25,1.29,1.22,1.22,10769,0
2010-12-23,1.19,1.27,1.19,1.27,20658,0
2010-12-27,1.29,1.3,1.24,1.25,11273,0
2010-12-28,1.26,1.28,1.21,1.23,8460,0
2010-12-29,1.21,1.29,1.2,1.2,7124,0
2010-12-30,1.21,1.23,1.19,1.2,85940,0
2010-12-31,1.21,1.21,1.12,1.15,79421,0
2011-01-03,1.15,1.21,1.14,1.19,15928,0
2011-01-04,1.2,1.23,1.19,1.22,3300,0
2011-01-05,1.22,1.22,1.21,1.21,6300,0
2011-01-06,1.17,1.23,1.15,1.18,43548,0
2011-01-07,1.2,1.2,1.15,1.16,19202,0
2011-01-10,1.18,1.23,1.17,1.22,11952,0
2011-01-12,1.23,1.23,1.2,1.2,4300,0
2011-01-13,1.21,1.23,1.2,1.2,3067,0
2011-01-14,1.22,1.23,1.21,1.22,20624,0
2011-01-19,1.22,1.23,1.2,1.22,12845,0
2011-01-20,1.21,1.21,1.14,1.14,21800,0
2011-01-21,1.15,1.2,1.15,1.15,3100,0
2011-01-24,1.15,1.16,1.12,1.15,9000,0
2011-01-25,1.14,1.17,1.14,1.16,5400,0
2011-01-26,1.16,1.16,1.16,1.16,4000,0
2011-01-27,1.17,1.17,1.15,1.16,3900,0
2011-01-28,1.16,1.16,1.13,1.15,13590,0
2011-01-31,1.12,1.15,1.12,1.15,3769,0
2011-02-01,1.12,1.15,1.12,1.15,19800,0
2011-02-02,1.12,1.13,1.1,1.13,27748,0
2011-02-03,1.14,1.14,1.14,1.14,1500,0
2011-02-04,1.1,1.14,1.08,1.14,17833,0
2011-02-07,1.13,1.17,1.1,1.16,8221,0
2011-02-09,1.12,1.17,1.12,1.17,1300,0
2011-02-10,1.25,1.25,1.15,1.16,16995,0
2011-02-14,1.15,1.15,1.15,1.15,5600,0
2011-02-15,1.18,1.2,1.18,1.19,7100,0
2011-02-16,1.18,1.25,1.18,1.22,24101,0
2011-02-17,1.22,1.22,1.2,1.21,9800,0
2011-02-18,1.16,1.24,1.16,1.24,16700,0
2011-02-22,1.24,1.24,1.24,1.24,5340,0
2011-02-23,1.2,1.2,1.19,1.19,1240,0
2011-02-24,1.22,1.22,1.18,1.19,4630,0
2011-02-25,1.19,1.23,1.14,1.2,5977,0
2011-02-28,1.19,1.2,1.13,1.18,20800,0
2011-03-01,1.14,1.2,1.14,1.19,7078,0
2011-03-02,1.09,1.3,0.76,1.11,84496,0
2011-03-03,1.11,1.16,1.07,1.15,19420,0
2011-03-04,1.07,1.16,1.07,1.14,3200,0
2011-03-07,1.17,1.17,1.03,1.14,41595,0
2011-03-08,1.15,1.17,1.15,1.15,21747,0
2011-03-09,1.15,1.47,1.14,1.25,1070877,0
2011-03-10,1.22,1.25,1.15,1.19,55792,0
2011-03-11,1.17,1.19,1.14,1.15,10384,0
2011-03-14,1.2,1.21,1.12,1.19,140720,0
2011-03-15,1.19,1.26,1.19,1.25,37200,0
2011-03-16,1.2,1.25,1.17,1.25,22108,0
2011-03-17,1.3,1.3,1.19,1.19,8187,0
2011-03-18,1.22,1.27,1.17,1.26,14351,0
2011-03-21,1.25,1.3,1.25,1.3,4847,0
2011-03-22,1.3,1.3,1.25,1.27,8400,0
2011-03-23,1.27,1.3,1.26,1.29,4897,0
2011-03-24,1.3,1.3,1.25,1.25,9267,0
2011-03-25,1.28,1.28,1.23,1.25,2947,0
2011-03-28,1.28,1.28,1.28,1.28,1800,0
2011-03-29,1.28,1.28,1.24,1.25,16200,0
2011-03-30,1.24,1.25,1.2,1.23,6100,0
2011-03-31,1.24,1.27,1.24,1.27,9545,0
2011-04-01,1.24,1.27,1.15,1.25,36797,0
2011-04-05,1.26,1.26,1.22,1.26,2600,0
2011-04-06,1.27,1.27,1.19,1.27,25749,0
2011-04-07,1.24,1.28,1.24,1.27,15216,0
2011-04-08,1.28,1.28,1.22,1.22,1400,0
2011-04-11,1.24,1.24,1.24,1.24,300,0
2011-04-12,1.24,1.24,1.22,1.24,2500,0
2011-04-13,1.27,1.28,1.25,1.25,3000,0
2011-04-14,1.25,1.25,1.24,1.25,4000,0
2011-04-15,1.25,1.25,1.24,1.24,3400,0
2011-04-18,1.24,1.24,1.22,1.22,1800,0
2011-04-19,1.22,1.25,1.1,1.25,8750,0
2011-04-20,1.23,1.25,1.23,1.24,6699,0
2011-04-21,1.22,1.24,1.1,1.24,7646,0
2011-04-25,1.22,1.24,1.22,1.24,7900,0
2011-04-26,1.23,1.24,1.23,1.23,200,0
2011-04-27,1.23,1.23,1.21,1.22,1880,0
2011-04-28,1.22,1.23,1.22,1.23,11400,0
2011-04-29,1.22,1.26,1.22,1.26,330200,0
2011-05-02,1.26,1.3,1.22,1.25,18100,0
2011-05-03,1.24,1.3,1.24,1.27,18900,0
2011-05-04,1.26,1.3,1.24,1.3,43546,0
2011-05-06,1.29,1.3,1.25,1.3,43800,0
2011-05-09,1.29,1.36,1.25,1.31,52683,0
2011-05-10,1.31,1.39,1.31,1.34,32446,0
2011-05-11,2.08,2.39,1.83,2.2,4481664,0
2011-05-12,2.33,2.43,2,2.15,1718687,0
2011-05-13,2.16,2.23,1.93,2.05,348885,0
2011-05-16,2.26,3.25,2.26,2.91,4750269,0
2011-05-17,2.85,2.94,2.55,2.86,681923,0
2011-05-18,2.91,3.2,2.7,2.7,1302628,0
2011-05-19,2.78,3.04,2.53,2.75,952009,0
2011-05-20,2.8,2.8,2.58,2.62,210344,0
2011-05-23,2.63,2.69,2.32,2.37,303546,0
2011-05-24,2.44,2.5,2.25,2.42,277951,0
2011-05-25,2.39,2.6,2.39,2.51,120336,0
2011-05-26,2.51,2.52,2.35,2.36,77108,0
2011-05-27,2.36,2.53,2.26,2.38,231772,0
2011-05-31,2.35,2.47,2.21,2.33,277521,0
2011-06-01,2.33,2.33,2.07,2.11,370999,0
2011-06-02,2.18,2.27,2.12,2.19,123821,0
2011-06-03,2.15,2.34,2.15,2.15,87079,0
2011-06-06,2.17,2.25,2.08,2.18,166224,0
2011-06-07,2.24,2.24,2,2.19,188441,0
2011-06-08,2.15,2.16,2.04,2.14,91414,0
2011-06-09,2.02,2.08,1.91,2.04,143544,0
2011-06-10,2.02,2.02,1.84,1.91,184979,0
2011-06-13,1.89,1.89,1.8,1.8,130112,0
2011-06-14,1.85,2.08,1.79,1.92,136739,0
2011-06-15,2.08,2.24,1.95,2,385202,0
2011-06-16,1.99,1.99,1.9,1.93,84814,0
2011-06-17,1.96,1.97,1.9,1.92,25266,0
2011-06-20,1.91,1.97,1.88,1.92,28140,0
2011-06-21,1.91,1.99,1.85,1.98,140149,0
2011-06-22,1.99,2.16,1.95,2.12,114623,0
2011-06-23,2.12,2.36,2.11,2.29,128825,0
2011-06-24,2.22,2.29,2.19,2.29,58380,0
2011-06-27,2.27,2.29,2.06,2.13,32871,0
2011-06-28,2.25,2.35,2.12,2.24,26623,0
2011-06-29,2.28,2.3,2.16,2.19,71037,0
2011-06-30,2.18,2.24,2.15,2.24,27508,0
2011-07-01,2.22,2.44,2.16,2.35,106965,0
2011-07-05,2.45,2.6,2.26,2.31,175756,0
2011-07-06,2.29,2.38,2.17,2.3,58353,0
2011-07-07,2.31,2.45,2.28,2.39,56386,0
2011-07-08,2.41,2.49,2.33,2.37,81722,0
2011-07-11,2.34,2.39,2.24,2.36,47874,0
2011-07-12,2.35,2.44,2.32,2.38,43087,0
2011-07-13,2.38,2.42,2.27,2.35,64683,0
2011-07-14,2.4,2.4,2.25,2.32,22598,0
2011-07-15,2.3,2.45,2.26,2.41,39734,0
2011-07-18,2.39,2.57,2.32,2.52,74094,0
2011-07-19,2.6,2.67,2.5,2.67,138003,0
2011-07-20,2.73,2.81,2.5,2.78,146404,0
2011-07-21,2.84,2.9,2.57,2.61,190857,0
2011-07-22,2.57,2.82,2.5,2.75,68356,0
2011-07-25,2.75,2.9,2.62,2.71,26076,0
2011-07-26,2.75,2.85,2.6,2.7,87256,0
2011-07-27,2.67,2.73,2.53,2.57,78730,0
2011-07-28,2.58,2.67,2.52,2.52,40637,0
2011-07-29,2.52,2.7,2.52,2.57,82280,0
2011-08-01,2.66,2.69,2.6,2.67,18791,0
2011-08-02,2.67,2.71,2.57,2.57,29580,0
2011-08-03,2.7,2.75,2.13,2.38,157875,0
2011-08-04,2.36,2.42,2.29,2.31,47456,0
2011-08-05,2.28,2.34,2.02,2.34,117089,0
2011-08-08,1.95,2.37,1.85,2.06,135375,0
2011-08-09,2.11,2.22,1.99,2.15,97831,0
2011-08-10,2.09,2.32,1.96,2.26,30610,0
2011-08-11,2.08,2.41,2.08,2.38,37575,0
2011-08-12,2.5,2.5,2.15,2.2,201091,0
2011-08-15,2.23,2.23,1.92,2.04,228073,0
2011-08-16,2.14,2.14,1.92,2,148698,0
2011-08-17,2,2.14,1.94,2,115846,0
2011-08-18,1.93,2.02,1.92,2,228595,0
2011-08-19,2.01,2.05,1.97,2.02,67520,0
2011-08-22,1.95,2.09,1.95,2.03,61915,0
2011-08-23,2.02,2.02,1.98,2,22130,0
2011-08-24,1.96,2.02,1.9,2,60538,0
2011-08-25,2.07,2.07,1.96,1.96,19464,0
2011-08-26,1.9,1.95,1.79,1.9,136955,0
2011-08-29,1.94,1.99,1.9,1.97,27130,0
2011-08-30,1.99,2.09,1.96,2,23500,0
2011-08-31,2.12,2.18,2.06,2.18,32855,0
2011-09-01,2.18,2.23,2.12,2.18,12676,0
2011-09-02,2.09,2.18,2.09,2.15,5543,0
2011-09-06,2.06,2.26,2.06,2.26,22700,0
2011-09-07,2.28,2.33,2.2,2.31,25172,0
2011-09-08,2.32,2.4,2.26,2.4,39315,0
2011-09-09,2.35,2.43,2.25,2.34,17170,0
2011-09-12,2.3,2.41,2.24,2.28,42429,0
2011-09-13,2.25,2.43,2.24,2.39,70528,0
2011-09-14,2.4,2.4,2.24,2.29,25993,0
2011-09-15,2.33,2.43,2.2,2.27,37224,0
2011-09-16,2.27,2.35,2.22,2.28,34350,0
2011-09-19,2.25,2.25,2.07,2.11,49617,0
2011-09-20,2.1,2.16,2.09,2.13,16453,0
2011-09-21,2.13,2.14,2.05,2.05,42886,0
2011-09-22,2.02,2.03,1.93,1.96,15773,0
2011-09-23,1.93,2.05,1.93,2,14275,0
2011-09-26,2.03,2.03,1.96,2.01,24355,0
2011-09-27,2.01,2.07,2,2.07,6680,0
2011-09-28,2.07,2.07,2.01,2.06,1529,0
2011-09-29,2.06,2.06,2,2.01,4955,0
2011-09-30,2,2.02,1.95,1.96,7140,0
2011-10-03,1.8,1.9,1.79,1.86,162709,0
2011-10-04,1.84,1.86,1.68,1.82,33271,0
2011-10-05,1.81,1.81,1.81,1.81,2100,0
2011-10-06,1.89,1.94,1.87,1.89,35014,0
2011-10-07,1.89,1.89,1.84,1.84,7371,0
2011-10-10,1.83,1.99,1.83,1.99,19995,0
2011-10-11,2,2.05,1.95,2,50351,0
2011-10-12,1.99,2.01,1.97,2,23885,0
2011-10-13,2,2,1.96,2,41685,0
2011-10-14,2,2.07,1.97,2.05,45372,0
2011-10-17,2.01,2.27,2.01,2.18,84329,0
2011-10-18,2.2,2.29,2.2,2.22,49732,0
2011-10-19,2.23,2.23,2.07,2.08,39998,0
2011-10-20,2.1,2.11,2.05,2.05,16940,0
2011-10-21,2.1,2.1,1.98,2.01,65417,0
2011-10-24,2.07,2.2,2.07,2.13,7437,0
2011-10-25,2.17,2.19,2.13,2.17,24200,0
2011-10-26,2.24,2.25,2.18,2.18,2615,0
2011-10-27,2.25,2.33,2.17,2.31,40875,0
2011-10-28,2.31,2.4,2.3,2.39,60553,0
2011-10-31,2.34,2.39,2.31,2.37,19600,0
2011-11-01,2.37,2.37,2.3,2.32,32232,0
2011-11-02,2.34,2.4,2.32,2.35,11572,0
2011-11-03,2.31,2.36,2.18,2.3,35650,0
2011-11-04,2.3,2.31,2.25,2.26,11400,0
2011-11-07,2.28,2.3,2.2,2.2,4930,0
2011-11-08,2.25,2.32,2.2,2.32,64144,0
2011-11-09,2.22,2.24,1.95,2.01,183866,0
2011-11-10,2,2.13,2,2.01,33975,0
2011-11-11,2.03,2.1,2.02,2.1,41500,0
2011-11-14,2.07,2.1,1.97,2.01,25100,0
2011-11-15,1.98,2.18,1.98,2.05,15315,0
2011-11-16,2.08,2.2,2.03,2.06,21445,0
2011-11-17,2.09,2.09,2.01,2.02,16681,0
2011-11-18,2.07,2.07,1.98,2.04,1500,0
2011-11-21,1.95,2.06,1.95,2.06,24992,0
2011-11-22,1.99,2.07,1.99,2.07,3000,0
2011-11-23,2.01,2.24,1.97,2.05,20630,0
2011-11-25,2.02,2.13,1.9,1.94,34365,0
2011-11-28,2.09,2.11,2.02,2.02,19298,0
2011-11-29,2.02,2.02,2,2,9490,0
2011-11-30,2.04,2.16,2.02,2.09,45100,0
2011-12-01,2.09,2.09,2,2.06,66125,0
2011-12-02,2.06,2.1,2.02,2.04,25010,0
2011-12-05,2.1,2.15,1.96,2.02,54180,0
2011-12-06,2.07,2.07,2.03,2.07,14300,0
2011-12-07,2.11,2.14,2.01,2.03,40289,0
2011-12-08,2.05,2.07,1.98,2.03,37128,0
2011-12-09,2.04,2.11,2.02,2.11,5500,0
2011-12-12,2.09,2.17,2.09,2.17,29929,0
2011-12-13,2.11,2.17,2.07,2.15,17867,0
2011-12-14,2.07,2.12,2.06,2.12,1700,0
2011-12-15,2.13,2.13,2.1,2.13,14055,0
2011-12-16,2.12,2.13,2.12,2.12,19998,0
2011-12-19,2.13,2.13,2.09,2.11,12445,0
2011-12-20,2.13,2.2,2.1,2.19,17476,0
2011-12-21,2.16,2.18,2,2.15,269480,0
2011-12-22,2.15,2.15,2.11,2.11,15000,0
2011-12-23,2.18,2.18,2.11,2.17,10799,0
2011-12-27,2.16,2.16,2.08,2.13,14326,0
2011-12-28,2.13,2.14,2.11,2.11,26440,0
2011-12-29,2.02,2.14,1.98,2.13,88037,0
2011-12-30,2.07,2.25,2.07,2.25,46425,0
2012-01-03,2.2,2.25,2.19,2.19,15315,0
2012-01-04,2.2,2.42,2.19,2.3,60243,0
2012-01-05,2.34,2.43,2.28,2.43,116961,0
2012-01-06,2.43,2.44,2.32,2.35,75300,0
2012-01-09,2.4,2.4,2.37,2.37,13900,0
2012-01-10,2.37,2.48,2.35,2.41,61228,0
2012-01-11,2.43,2.48,2.36,2.38,14061,0
2012-01-12,2.4,2.58,2.4,2.57,107859,0
2012-01-13,2.59,2.64,2.52,2.62,21830,0
2012-01-17,2.62,2.71,2.62,2.69,89023,0
2012-01-18,2.65,2.73,2.59,2.7,238543,0
2012-01-19,2.67,2.78,2.61,2.74,93023,0
2012-01-20,2.73,2.76,2.61,2.66,32880,0
2012-01-23,2.62,2.67,2.54,2.64,49166,0
2012-01-24,2.6,2.6,2.56,2.59,11782,0
2012-01-25,2.7,2.75,2.61,2.71,35500,0
2012-01-26,2.67,2.75,2.59,2.64,158731,0
2012-01-27,2.65,2.65,2.52,2.6,69300,0
2012-01-30,2.6,2.61,2.57,2.57,11226,0
2012-01-31,2.58,2.6,2.58,2.6,10890,0
2012-02-01,2.58,2.65,2.58,2.64,35600,0
2012-02-02,2.65,2.67,2.64,2.64,20080,0
2012-02-03,2.65,2.71,2.62,2.69,72670,0
2012-02-06,2.65,2.75,2.63,2.71,84928,0
2012-02-07,2.7,2.74,2.58,2.64,295664,0
2012-02-08,2.67,2.69,2.5,2.6,44656,0
2012-02-09,2.6,2.65,2.6,2.65,30600,0
2012-02-10,2.64,2.65,2.62,2.65,5559,0
2012-02-13,2.63,2.69,2.6,2.67,43275,0
2012-02-14,2.65,2.69,2.54,2.58,37441,0
2012-02-15,2.61,2.74,2.6,2.66,135856,0
2012-02-16,2.67,2.75,2.67,2.74,129972,0
2012-02-17,2.75,2.93,2.74,2.92,125610,0
2012-02-21,2.95,3.06,2.94,2.98,343612,0
2012-02-22,3,3.03,2.97,3.03,117205,0
2012-02-23,3.01,3.05,2.95,3.02,89019,0
2012-02-24,3.02,3.08,3.02,3.04,34921,0
2012-02-27,3,3.03,2.98,2.99,109063,0
2012-02-28,3.01,3.07,2.94,3.03,78331,0
2012-02-29,2.99,3,2.79,2.88,159953,0
2012-03-01,2.92,3.15,2.89,3.12,384270,0
2012-03-02,3.12,3.34,3.01,3.15,245604,0
2012-03-05,3.1,3.26,3,3.04,227508,0
2012-03-06,3.05,3.07,2.83,3.03,104063,0
2012-03-07,3.12,3.13,3.01,3.08,67036,0
2012-03-08,3.1,3.17,3.01,3.11,151723,0
2012-03-09,3.11,3.13,3.07,3.12,45659,0
2012-03-12,3.18,3.54,3.18,3.49,479724,0
2012-03-13,3.79,3.98,3.68,3.8,896775,0
2012-03-14,3.82,3.93,3.75,3.85,367693,0
2012-03-15,3.9,4.2,3.89,4.12,580125,0
2012-03-16,4.15,4.4,4.13,4.3,370853,0
2012-03-19,4.33,4.35,4.11,4.18,197106,0
2012-03-20,4.18,4.18,3.99,4.08,240224,0
2012-03-21,4.2,4.2,3.85,4.02,204376,0
2012-03-22,4,4.05,3.86,4.03,116065,0
2012-03-23,4.08,4.11,4.01,4.1,102263,0
2012-03-26,4.16,4.2,4.11,4.15,104370,0
2012-03-27,4.11,4.37,4.09,4.17,247628,0
2012-03-28,4.23,4.25,4.1,4.21,59805,0
2012-03-29,4.11,4.27,4.02,4.13,204306,0
2012-03-30,4.15,4.18,4.03,4.1,83369,0
2012-04-02,4.09,4.1,3.96,4.01,125258,0
2012-04-03,4,4.08,3.73,4.04,307008,0
2012-04-04,4,4.07,3.86,4.03,202205,0
2012-04-05,4,4.09,3.92,4,145954,0
2012-04-09,4,4.02,3.83,4.01,133482,0
2012-04-10,4.03,4.1,3.88,4.07,166593,0
2012-04-11,3.9,4.08,3.9,4.05,206513,0
2012-04-12,4.03,4.25,4,4.16,284780,0
2012-04-13,4.22,4.25,4.08,4.13,59095,0
2012-04-16,4.15,4.21,4,4.16,130959,0
2012-04-17,4.2,4.9,4.2,4.9,1069961,0
2012-04-18,5,5.1,4.46,4.63,578926,0
2012-04-19,4.69,5,4.6,4.97,329337,0
2012-04-20,5,5.27,4.97,5.08,481280,0
2012-04-23,5.03,5.05,4.8,5,307676,0
2012-04-24,5.01,5.06,4.8,4.98,274521,0
2012-04-25,5.06,5.3,5.05,5.24,219889,0
2012-04-26,5.29,5.59,5.27,5.45,571130,0
2012-04-27,5.45,5.46,5.05,5.24,248884,0
2012-04-30,5.31,5.3699,5.061,5.13,134792,0
2012-05-01,5.13,5.13,4.65,5.05,444110,0
2012-05-02,4.95,5,4.81,4.94,126541,0
2012-05-03,4.9,4.9,4.45,4.51,265865,0
2012-05-04,4.44,4.45,3.75,4.25,488148,0
2012-05-07,4.18,4.47,4.07,4.23,173547,0
2012-05-08,4.31,4.41,4.16,4.27,147100,0
2012-05-09,4.18,4.24,3.8,4.18,317348,0
2012-05-10,4.19,4.26,4.16,4.21,40446,0
2012-05-11,4.24,4.4,4.18,4.27,61376,0
2012-05-14,4.3,4.31,3.98,4.02,80162,0
2012-05-15,4,4.07,3.72,3.75,102313,0
2012-05-16,3.75,3.89,3.75,3.79,68797,0
2012-05-17,3.76,3.76,3.5,3.52,190377,0
2012-05-18,3.51,3.62,3.32,3.52,86149,0
2012-05-21,3.43,3.6,3.36,3.51,137241,0
2012-05-22,3.5,3.73,3.48,3.66,90505,0
2012-05-23,3.67,3.99,3.57,3.94,75163,0
2012-05-24,3.98,4,3.84,3.98,144703,0
2012-05-25,3.99,4,3.8,3.87,31140,0
2012-05-29,3.88,3.88,3.65,3.81,80280,0
2012-05-30,3.79,3.79,3.51,3.55,89454,0
2012-05-31,3.76,3.9399,3.45,3.87,114484,0
2012-06-01,3.84,3.84,3.57,3.67,219241,0
2012-06-04,3.68,3.68,3.38,3.51,47596,0
2012-06-05,3.5,3.67,3.5,3.55,30301,0
2012-06-06,3.61,3.72,3.58,3.68,46568,0
2012-06-07,3.77,3.83,3.68,3.69,10260,0
2012-06-08,3.65,3.69,3.59,3.63,32730,0
2012-06-11,3.64,3.8,3.55,3.58,82432,0
2012-06-12,3.6,3.67,3.57,3.6,27464,0
2012-06-13,3.65,3.83,3.65,3.71,26584,0
2012-06-14,3.77,3.88,3.77,3.83,34393,0
2012-06-15,3.81,3.95,3.78,3.85,33579,0
2012-06-18,3.88,4.06,3.83,3.94,111859,0
2012-06-19,4,4.04,3.8,3.97,31633,0
2012-06-20,3.96,4.07,3.91,4.05,98890,0
2012-06-21,4.08,4.08,3.85,3.9,93650,0
2012-06-22,3.94,4.02,3.91,3.98,24098,0
2012-06-25,3.96,3.98,3.9,3.95,18571,0
2012-06-26,3.97,4.05,3.9,4.03,35337,0
2012-06-27,4.05,4.08,3.94,4.04,46907,0
2012-06-28,4.04,4.18,3.98,4.18,26611,0
2012-06-29,4.33,4.45,4.18,4.41,102031,0
2012-07-02,4.5,4.75,4.49,4.69,190814,0
2012-07-03,4.69,4.84,4.69,4.73,65736,0
2012-07-05,4.7,4.7,4.51,4.65,57761,0
2012-07-06,4.65,4.65,4.51,4.52,35286,0
2012-07-09,4.54,4.7,4.54,4.7,58767,0
2012-07-10,4.7,4.93,4.7,4.75,192519,0
2012-07-11,4.8,4.8,4.5,4.63,43910,0
2012-07-12,4.56,4.62,4.28,4.5,63925,0
2012-07-13,4.5,4.5,4.28,4.43,20569,0
2012-07-16,4.4,4.48,4.12,4.38,47800,0
2012-07-17,4.37,4.42,4.22,4.28,33647,0
2012-07-18,4.26,4.35,4.26,4.31,24559,0
2012-07-19,4.34,4.35,4.11,4.31,25093,0
2012-07-20,4.28,4.3,4.21,4.26,16168,0
2012-07-23,4.2,4.23,4.02,4.19,49489,0
2012-07-24,4.17,4.21,4.1,4.2,48216,0
2012-07-25,4.22,4.22,4.09,4.09,26970,0
2012-07-26,4.13,4.2,4.11,4.19,27043,0
2012-07-27,4.19,4.409,4.19,4.32,18638,0
2012-07-30,4.31,4.33,4.17,4.25,20772,0
2012-07-31,4.24,4.33,4.18,4.29,23542,0
2012-08-01,4.35,4.37,4.17,4.25,8686,0
2012-08-02,4.22,4.5,4.2,4.42,42781,0
2012-08-03,4.5,4.6,4.39,4.4,16892,0
2012-08-06,4.37,4.58,4.37,4.52,49383,0
2012-08-07,4.57,4.9,4.57,4.75,145566,0
2012-08-08,4.7,4.71,4.2,4.5,76177,0
2012-08-09,4.52,4.53,4.35,4.41,42365,0
2012-08-10,4.35,4.4,4.1794,4.23,66522,0
2012-08-13,4.23,4.23,3.78,4.0017,118131,0
2012-08-14,3.96,4.01,3.8,3.945,351481,0
2012-08-15,3.9,4.03,3.85,3.99,122880,0
2012-08-16,3.95,4.01,3.86,3.99,100253,0
2012-08-17,3.95,4.22,3.895,4.15,130543,0
2012-08-20,4.13,4.44,4.1,4.4,94823,0
2012-08-21,4.4,4.46,4.252,4.36,23510,0
2012-08-22,4.36,4.45,4.28,4.41,33232,0
2012-08-23,4.4,4.5,4.4,4.44,11350,0
2012-08-24,4.41,4.48,4.1,4.41,29503,0
2012-08-27,4.47,4.5,4.36,4.38,24360,0
2012-08-28,4.38,4.43,4.231,4.42,21780,0
2012-08-29,4.43,4.43,4.21,4.42,11725,0
2012-08-30,4.36,4.4575,4.35,4.44,8200,0
2012-08-31,4.45,4.5,4.3,4.5,25125,0
2012-09-04,4.49,4.55,4.39,4.44,47575,0
2012-09-05,4.46,4.5,4.36,4.44,35050,0
2012-09-06,4.43,4.45,4.31,4.31,36440,0
2012-09-07,4.36,4.4,4.21,4.38,28169,0
2012-09-10,4.32,4.5,4.25,4.36,46288,0
2012-09-11,4.36,4.4,4.22,4.394,46321,0
2012-09-12,3.81,4.322,3.81,4.25,85413,0
2012-09-13,4.21,4.44,4.13,4.37,55451,0
2012-09-14,4.34,4.45,4.245,4.28,61816,0
2012-09-17,4.3,4.31,4.2,4.29,7300,0
2012-09-18,4.22,4.2999,4.19,4.26,51695,0
2012-09-19,4.24,4.2999,4.2,4.22,62504,0
2012-09-20,4.19,4.34,4.19,4.26,20389,0
2012-09-21,4.3,4.35,4.1002,4.349,74135,0
2012-09-24,4.27,4.3399,4.14,4.18,34710,0
2012-09-25,4.2,4.3799,4.19,4.24,35671,0
2012-09-26,4,4,3.51,3.89,216423,0
2012-09-27,3.94,4.05,3.72,3.96,72424,0
2012-09-28,3.63,3.86,3.62,3.82,54116,0
2012-10-01,3.71,3.85,3.7,3.76,32589,0
2012-10-02,3.74,3.75,3.6616,3.69,50353,0
2012-10-03,3.66,3.8699,3.66,3.8592,29145,0
2012-10-04,3.8699,3.9192,3.7576,3.85,12350,0
2012-10-05,3.82,3.9399,3.68,3.7,22790,0
2012-10-08,3.66,3.759,3.66,3.7,11700,0
2012-10-09,3.7,3.74,3.5,3.55,69820,0
2012-10-10,3.75,3.85,3.74,3.8,72998,0
2012-10-11,3.85,3.9065,3.65,3.75,40402,0
2012-10-12,3.79,3.81,3.72,3.78,9050,0
2012-10-15,3.84,4.16,3.84,4.01,77403,0
2012-10-16,4,4.09,3.95,3.96,81005,0
2012-10-17,3.98,4.08,3.88,3.95,42760,0
2012-10-18,3.9999,3.9999,3.7502,3.88,37008,0
2012-10-19,3.9,3.9,3.75,3.85,12196,0
2012-10-22,3.9699,3.9699,3.75,3.79,10268,0
2012-10-23,3.7701,3.81,3.6675,3.78,33905,0
2012-10-24,3.8699,3.8699,3.62,3.78,16461,0
2012-10-25,3.71,3.7599,3.7,3.74,34511,0
2012-10-26,3.75,3.8,3.65,3.79,16102,0
2012-10-31,3.73,3.97,3.67,3.8,27085,0
2012-11-01,3.88,3.92,3.72,3.89,13300,0
2012-11-02,3.87,3.89,3.65,3.83,6000,0
2012-11-05,3.74,3.9,3.74,3.79,28548,0
2012-11-06,3.76,3.92,3.75,3.86,19227,0
2012-11-07,3.86,3.99,3.7699,3.86,104816,0
2012-11-08,3.86,3.86,3.78,3.8,20030,0
2012-11-09,3.73,3.96,3.62,3.9,20980,0
2012-11-12,3.7,3.95,3.65,3.89,11487,0
2012-11-13,3.83,3.89,3.72,3.88,9679,0
2012-11-14,3.86,3.9,3.62,3.67,50300,0
2012-11-15,3.64,3.75,3.5201,3.59,15013,0
2012-11-16,3.62,3.71,3.51,3.55,33400,0
2012-11-19,3.55,3.72,3.55,3.67,7942,0
2012-11-20,3.61,3.85,3.61,3.7,30730,0
2012-11-21,3.72,3.72,3.65,3.68,15557,0
2012-11-23,3.68,3.73,3.65,3.73,10543,0
2012-11-26,3.68,3.84,3.68,3.8,17368,0
2012-11-27,3.8499,3.8499,3.76,3.83,3425,0
2012-11-28,3.8,3.83,3.75,3.83,10100,0
2012-11-29,3.82,3.97,3.78,3.89,60078,0
2012-11-30,3.8949,3.91,3.8,3.8909,34858,0
2012-12-03,4,4.037,3.9,4,44728,0
2012-12-04,4.01,4.15,3.89,3.9999,51650,0
2012-12-05,4,4.05,3.86,4,28650,0
2012-12-06,3.99,3.99,3.852,3.88,2461,0
2012-12-07,3.89,3.9,3.83,3.87,51112,0
2012-12-10,3.87,3.87,3.76,3.81,11187,0
2012-12-11,3.786,3.8199,3.7,3.77,54430,0
2012-12-12,3.75,3.78,3.69,3.72,57100,0
2012-12-13,3.73,3.73,3.61,3.61,173500,0
2012-12-14,3.63,3.63,3.55,3.599,39630,0
2012-12-17,3.57,3.71,3.55,3.62,31661,0
2012-12-18,3.62,3.62,3.5,3.56,36406,0
2012-12-19,3.46,3.6,3.335,3.4,113104,0
2012-12-20,3.36,3.53,3.21,3.5,46167,0
2012-12-21,3.3601,3.522,3.36,3.48,28706,0
2012-12-24,3.55,3.55,3.48,3.5,13142,0
2012-12-26,3.48,3.5001,3.41,3.49,55822,0
2012-12-27,3.46,3.47,3.31,3.44,21022,0
2012-12-28,3.45,3.48,3.4,3.42,66627,0
2012-12-31,3.43,3.45,3.27,3.42,107206,0
2013-01-02,3.48,3.54,3.45,3.51,81363,0
2013-01-03,3.48,3.54,3.44,3.44,10323,0
2013-01-04,3.45,3.5099,3.42,3.42,14900,0
2013-01-07,3.38,3.4999,3.36,3.39,32168,0
2013-01-08,3.3,3.3499,3.09,3.18,83780,0
2013-01-09,3.19,3.29,3.18,3.26,24155,0
2013-01-10,3.25,3.25,3.12,3.16,54023,0
2013-01-11,3.15,3.1999,2.95,3.07,82549,0
2013-01-14,3.06,3.21,3.05,3.2,57283,0
2013-01-15,3.18,3.45,3.18,3.31,37986,0
2013-01-16,3.35,3.49,3.33,3.47,86330,0
2013-01-17,3.49,3.55,3.4,3.51,75960,0
2013-01-18,3.5,3.55,3.4501,3.5,128657,0
2013-01-22,3.5,3.51,3.4,3.5,58212,0
2013-01-23,3.45,3.65,3.45,3.56,79200,0
2013-01-24,3.52,3.7,3.5,3.55,64660,0
2013-01-25,3.57,3.67,3.55,3.55,22203,0
2013-01-28,3.45,3.56,3.42,3.47,46042,0
2013-01-29,3.47,3.48,3.21,3.47,40766,0
2013-01-30,3.49,3.55,3.49,3.49,14460,0
2013-01-31,3.52,3.52,3.4,3.4,19720,0
2013-02-01,3.41,3.42,3.31,3.4,10600,0
2013-02-04,3.4,3.42,3.4,3.4,16877,0
2013-02-05,3.42,3.4395,3.35,3.37,27560,0
2013-02-06,3.35,3.42,3.22,3.41,56213,0
2013-02-07,3.41,3.42,3.37,3.38,14200,0
2013-02-08,3.36,3.578,3.32,3.46,21633,0
2013-02-11,3.45,3.47,3.33,3.37,141519,0
2013-02-12,3.36,3.37,3.223,3.31,65401,0
2013-02-13,3.3,3.3786,3.23,3.3295,76008,0
2013-02-14,3.3,3.37,3.24,3.3,34394,0
2013-02-15,3.25,3.6,3.25,3.5,92572,0
2013-02-19,3.54,3.6475,3.5,3.5699,40840,0
2013-02-20,3.6,3.709,3.58,3.6299,27931,0
2013-02-21,3.6,3.62,3.49,3.54,30093,0
2013-02-22,3.53,3.62,3.401,3.5894,43312,0
2013-02-25,3.57,3.5899,3.51,3.5699,5350,0
2013-02-26,3.54,3.59,3.4,3.59,35900,0
2013-02-27,3.54,3.56,3.45,3.5,41902,0
2013-02-28,3.42,3.49,3.32,3.37,92016,0
2013-03-01,3.3,3.4199,3.25,3.37,52750,0
2013-03-04,3.37,3.4699,3.32,3.3799,19340,0
2013-03-05,3.37,3.46,3.37,3.46,25122,0
2013-03-06,3.4799,3.4799,3.37,3.42,12510,0
2013-03-07,3.39,3.4399,3.37,3.41,19898,0
2013-03-08,3.42,3.5,3.4,3.43,20909,0
2013-03-11,3.39,3.63,3.39,3.56,15256,0
2013-03-12,3.58,3.77,3.57,3.6,73946,0
2013-03-13,3.56,3.63,3.49,3.57,9500,0
2013-03-14,3.57,3.57,3.49,3.5599,19392,0
2013-03-15,3.56,3.58,3.45,3.49,18887,0
2013-03-18,3.464,3.4992,3.292,3.43,37097,0
2013-03-19,3.4,3.55,3.25,3.49,147379,0
2013-03-20,3.4999,3.5,3.3308,3.4299,89158,0
2013-03-21,3.3,3.58,3.27,3.48,109254,0
2013-03-22,3.53,3.6,3.49,3.58,45370,0
2013-03-25,3.58,3.7,3.35,3.63,77603,0
2013-03-26,3.6,3.7,3.481,3.7,29162,0
2013-03-27,3.7,3.77,3.66,3.75,58889,0
2013-03-28,3.7499,3.75,3.64,3.7499,40175,0
2013-04-01,3.749,3.749,3.5466,3.66,19111,0
2013-04-02,3.7499,3.75,3.525,3.66,18346,0
2013-04-03,3.69,3.69,3.5999,3.669,26014,0
2013-04-04,3.6101,3.79,3.6099,3.75,26327,0
2013-04-05,3.69,3.779,3.69,3.77,10650,0
2013-04-08,3.71,3.79,3.6,3.64,20727,0
2013-04-09,3.7372,3.7372,3.55,3.6299,4836,0
2013-04-10,3.66,3.689,3.57,3.57,48733,0
2013-04-11,3.5899,3.5899,3.51,3.51,3866,0
2013-04-12,3.5,3.639,3.42,3.4599,12375,0
2013-04-15,3.41,3.4392,3.35,3.37,22515,0
2013-04-16,3.6699,3.6699,3.38,3.389,14044,0
2013-04-17,3.4494,3.4494,3.321,3.33,17014,0
2013-04-18,3.44,3.44,3.1,3.169,186229,0
2013-04-19,3.21,3.21,3.13,3.15,9419,0
2013-04-22,3.16,3.2399,3.13,3.189,7664,0
2013-04-23,3.2,3.2,3.1,3.2,14216,0
2013-04-24,3.2,3.24,3.15,3.15,8538,0
2013-04-25,3.19,3.239,3.15,3.1899,21312,0
2013-04-26,3.2299,3.2299,3.17,3.17,6470,0
2013-04-29,3.16,3.2,3.12,3.18,6356,0
2013-04-30,3.18,3.2,3.16,3.19,28522,0
2013-05-01,3.2,3.2,3.12,3.159,21294,0
2013-05-02,3.1,3.13,3.06,3.06,68203,0
2013-05-03,3.09,3.09,3.02,3.02,42801,0
2013-05-06,3.04,3.07,2.99,3.04,102614,0
2013-05-07,3.02,3.06,3.02,3.03,55317,0
2013-05-08,3.02,3.0494,2.97,3.009,38040,0
2013-05-09,2.97,3.01,2.9,2.9599,63205,0
2013-05-10,2.91,2.99,2.9,2.92,21581,0
2013-05-13,2.73,2.9799,2.7,2.92,26050,0
2013-05-14,2.85,2.99,2.8,2.88,14962,0
2013-05-15,2.89,2.97,2.86,2.9199,9127,0
2013-05-16,2.95,2.9799,2.87,2.92,12501,0
2013-05-17,2.97,2.979,2.89,2.95,13517,0
2013-05-20,2.92,3.07,2.92,3.04,26484,0
2013-05-21,3.07,3.45,2.93,3,84148,0
2013-05-22,3.03,3.2294,2.93,3.03,8850,0
2013-05-23,3.01,3.1899,3.005,3.0894,32065,0
2013-05-24,2.9,3.2,2.9,3.1699,8510,0
2013-05-28,3.2,3.25,3.06,3.2,89663,0
2013-05-29,3.02,3.12,2.87,2.93,212522,0
2013-05-30,2.92,3.0799,2.9,2.98,35925,0
2013-05-31,2.95,3.06,2.95,3.06,4898,0
2013-06-03,3.01,3.01,2.89,2.93,28001,0
2013-06-04,2.9,2.9,2.8,2.9,37681,0
2013-06-05,2.88,3.08,2.88,3.08,50230,0
2013-06-06,3,3.08,2.91,2.91,80412,0
2013-06-07,2.99,3.0899,2.99,3.0799,18170,0
2013-06-10,3.01,3.59,2.92,3.52,167980,0
2013-06-11,3.55,3.6299,3.33,3.37,30160,0
2013-06-12,3.4,3.4,3.22,3.3,32848,0
2013-06-13,3.3,3.45,3.22,3.42,67755,0
2013-06-14,3.46,3.55,3.32,3.389,17834,0
2013-06-17,3.39,3.459,3.2,3.369,49964,0
2013-06-18,3.33,3.5099,3.18,3.21,25883,0
2013-06-19,3.16,3.269,3.03,3.1399,25348,0
2013-06-20,2.99,3.1699,2.99,3.11,6782,0
2013-06-21,3.09,3.1696,3.0501,3.06,1952,0
2013-06-24,3.03,3.0799,3,3,8948,0
2013-06-25,2.98,3.169,2.88,2.9,118327,0
2013-06-26,2.98,2.98,2.73,2.79,96374,0
2013-06-27,2.8,2.8399,2.72,2.79,22260,0
2013-06-28,2.75,2.86,2.7,2.82,8219,0
2013-07-01,2.79,2.859,2.72,2.75,13405,0
2013-07-02,2.76,2.8499,2.76,2.8,8000,0
2013-07-03,2.77,2.84,2.7,2.8,6591,0
2013-07-05,2.8,2.8399,2.8,2.82,11638,0
2013-07-08,2.81,2.86,2.81,2.845,9033,0
2013-07-09,2.88,2.9,2.86,2.9,11613,0
2013-07-10,2.85,2.99,2.85,2.955,14780,0
2013-07-11,2.98,2.982,2.94,2.96,1577,0
2013-07-12,2.91,2.96,2.9,2.92,9745,0
2013-07-15,2.91,2.949,2.89,2.9199,14244,0
2013-07-16,2.9,2.91,2.87,2.91,42968,0
2013-07-17,2.89,2.979,2.89,2.979,15700,0
2013-07-18,2.9799,2.98,2.91,2.9796,20710,0
2013-07-19,2.97,2.97,2.9,2.9299,8650,0
2013-07-22,2.9799,3.13,2.92,3.0599,113954,0
2013-07-23,3.05,3.18,3.02,3.02,16578,0
2013-07-24,3.03,3.069,2.98,3,14618,0
2013-07-25,3.069,3.069,2.9601,2.98,4450,0
2013-07-26,3.1,3.1,2.88,2.9,25221,0
2013-07-29,2.9999,2.9999,2.846,2.899,26700,0
2013-07-30,2.96,2.96,2.8,2.8299,24631,0
2013-07-31,2.88,2.9099,2.77,2.83,63842,0
2013-08-01,2.6,2.7,2.52,2.68,219223,0
2013-08-02,2.68,2.81,2.6301,2.8,51435,0
2013-08-05,2.76,2.86,2.76,2.83,20944,0
2013-08-06,2.76,2.85,2.76,2.799,22775,0
2013-08-07,2.79,2.9,2.78,2.9,23371,0
2013-08-08,2.8999,2.9199,2.84,2.9,35674,0
2013-08-09,2.86,2.86,2.83,2.85,12500,0
2013-08-12,2.85,2.85,2.79,2.85,9509,0
2013-08-13,2.82,2.85,2.8,2.83,12466,0
2013-08-14,2.83,2.85,2.8,2.84,37150,0
2013-08-15,2.8,2.95,2.8,2.8699,16738,0
2013-08-16,2.84,2.999,2.84,2.85,13750,0
2013-08-19,2.92,2.92,2.84,2.879,19387,0
2013-08-20,2.86,2.9291,2.8,2.8899,6500,0
2013-08-21,2.94,2.9499,2.8701,2.9099,6231,0
2013-08-22,2.97,2.97,2.85,2.899,4754,0
2013-08-23,2.88,2.91,2.88,2.909,6292,0
2013-08-26,2.8899,2.8899,2.8219,2.8699,2330,0
2013-08-27,2.84,2.84,2.767,2.8,37400,0
2013-08-28,2.76,2.8399,2.76,2.8199,1798,0
2013-08-29,2.83,2.83,2.74,2.74,21135,0
2013-08-30,2.66,2.8,2.66,2.75,14261,0
2013-09-03,2.72,2.8,2.65,2.66,10103,0
2013-09-04,2.74,2.79,2.74,2.75,10850,0
2013-09-05,2.79,2.87,2.71,2.75,4740,0
2013-09-06,2.76,2.77,2.68,2.76,9637,0
2013-09-09,2.7899,2.879,2.78,2.84,16365,0
2013-09-10,2.85,3.139,2.85,3.03,55527,0
2013-09-11,3.05,3.1099,2.99,3.0399,16938,0
2013-09-12,3,3.0899,2.96,3.049,21463,0
2013-09-13,2.99,3.11,2.99,3.08,11381,0
2013-09-16,3.08,3.35,3.0279,3.35,126466,0
2013-09-17,3.32,3.34,3,3.229,36950,0
2013-09-18,2.89,3.28,2.89,3.21,40098,0
2013-09-19,3.25,3.4399,3.1214,3.3599,27713,0
2013-09-20,3.35,3.4,3.25,3.33,10960,0
2013-09-23,3.25,3.25,3.122,3.19,18207,0
2013-09-24,3.19,3.3,3.17,3.21,9400,0
2013-09-25,3.39,3.4,3.35,3.35,15200,0
2013-09-26,3.34,3.4,3.31,3.31,4700,0
2013-09-27,3.38,3.38,3.2,3.2,6100,0
2013-09-30,3.2,3.38,3.2,3.29,13200,0
2013-10-01,3.28,3.38,3.25,3.25,5900,0
2013-10-02,3.33,3.41,3.33,3.38,27100,0
2013-10-03,3.39,3.4,3.14,3.34,7900,0
2013-10-04,3.31,3.38,3.29,3.35,3300,0
2013-10-07,3.36,3.39,3.22,3.3,26800,0
2013-10-08,3.29,3.79,3.28,3.57,319970,0
2013-10-09,3.52,3.98,3.49,3.85,111700,0
2013-10-10,3.97,3.99,3.82,3.84,31300,0
2013-10-11,3.95,4,3.85,3.94,48500,0
2013-10-14,3.8,3.99,3.8,3.94,36900,0
2013-10-15,3.86,3.93,3.76,3.86,23500,0
2013-10-16,3.81,3.97,3.8,3.85,27300,0
2013-10-17,3.95,3.95,3.76,3.79,19076,0
2013-10-18,3.81,3.89,3.78,3.89,33900,0
2013-10-21,3.79,3.9,3.79,3.9,20400,0
2013-10-22,3.88,3.9,3.74,3.85,47500,0
2013-10-23,3.8,4,3.65,3.94,231600,0
2013-10-24,3.95,4.11,3.94,3.97,165600,0
2013-10-25,4.04,4.04,3.92,4.02,23700,0
2013-10-28,3.98,4.08,3.92,4.02,132200,0
2013-10-29,4.02,4.11,3.94,4.03,19500,0
2013-10-30,4.1,4.2,3.97,4.01,74700,0
2013-10-31,4.119,4.119,3.96,4.01,65550,0
2013-11-01,4,4.1,3.99,4.01,89800,0
2013-11-04,4.03,4.14,3.98,4.06,199500,0
2013-11-05,4.03,4.12,4.03,4.08,38200,0
2013-11-06,4.12,4.28,4.04,4.24,247100,0
2013-11-07,4.2,4.29,4.17,4.28,102000,0
2013-11-08,4.29,4.43,4.21,4.34,121100,0
2013-11-11,4.29,4.56,4.29,4.53,227800,0
2013-11-12,4.53,4.59,4.44,4.52,46600,0
2013-11-13,4.47,4.5,4.43,4.49,78600,0
2013-11-14,4.49,4.55,4.42,4.48,31500,0
2013-11-15,4.48,4.48,4.31,4.4,53500,0
2013-11-18,4.48,4.569,4.35,4.51,81723,0
2013-11-19,4.59,4.6,4.36,4.45,38400,0
2013-11-20,4.49,4.6,4.39,4.5,80500,0
2013-11-21,4.53,4.5699,4.5,4.56,31492,0
2013-11-22,4.59,4.94,4.47,4.75,148100,0
2013-11-25,4.76,4.78,4.65,4.76,48600,0
2013-11-26,4.75,5,4.74,4.9799,99312,0
2013-11-27,4.98,5.25,4.92,5.22,139500,0
2013-11-29,5.2,5.2,5,5.179,18130,0
2013-12-02,5.1,5.24,5,5.2,69900,0
2013-12-03,5.24,5.44,5.21,5.34,40300,0
2013-12-04,5.37,5.39,4.95,5.2,104700,0
2013-12-05,5.32,5.32,5.04,5.21,38400,0
2013-12-06,5.18,5.25,5.08,5.17,70904,0
2013-12-09,5.27,5.27,5.1,5.14,28900,0
2013-12-10,5.39,5.39,5.23,5.23,44974,0
2013-12-11,5.13,5.24,5.1,5.13,33700,0
2013-12-12,5.1,5.21,4.95,5.13,31600,0
2013-12-13,5.17,5.329,5.17,5.2,11086,0
2013-12-16,5.2,5.4,5.19,5.39,56600,0
2013-12-17,5.34,5.74,5.34,5.56,126300,0
2013-12-18,5.65,5.8,5.47,5.76,105000,0
2013-12-19,5.74,5.8399,5.739,5.805,24671,0
2013-12-20,5.77,5.8,5.67,5.78,70270,0
2013-12-23,5.74,5.78,5.44,5.56,88501,0
2013-12-24,5.52,5.739,5.34,5.71,32646,0
2013-12-26,5.72,6.09,5.72,5.95,81900,0
2013-12-27,5.99,6.09,5.84,5.96,59300,0
2013-12-30,6,6.1,5.9,5.98,32200,0
2013-12-31,5.93,6.24,5.88,6.04,193900,0
2014-01-02,5.95,5.9875,5.5039,5.85,98125,0
2014-01-03,5.8,5.8975,5.6196,5.84,65197,0
2014-01-06,5.9,6.01,5.84,5.88,28200,0
2014-01-07,5.8701,5.9999,5.6701,5.7,25929,0
2014-01-08,5.66,5.7999,5.62,5.67,36074,0
2014-01-09,5.64,5.64,5.4,5.54,107465,0
2014-01-10,5.63,5.65,5.5,5.58,61800,0
2014-01-13,5.56,6.0401,5.56,5.79,191980,0
2014-01-14,5.81,5.97,5.63,5.77,78600,0
2014-01-15,5.85,5.85,5.58,5.58,43500,0
2014-01-16,5.54,5.75,5.42,5.51,36300,0
2014-01-17,5.58,5.7599,5.5039,5.569,57543,0
2014-01-21,5.57,5.57,5.4,5.5,75200,0
2014-01-22,5.5,5.78,5.5,5.5,71500,0
2014-01-23,5.67,5.75,5.45,5.53,65500,0
2014-01-24,5.51,5.64,5.39,5.53,34900,0
2014-01-27,5.24,5.64,5.18,5.48,122100,0
2014-01-28,5.56,5.6,5.45,5.46,65200,0
2014-01-29,5.5,5.72,5.41,5.5,117700,0
2014-01-30,5.48,5.63,5.41,5.47,18100,0
2014-01-31,4.75,4.92,4.61,4.81,1241235,0
2014-02-03,4.79,5.03,4.74,4.92,292330,0
2014-02-04,4.93,4.97,4.79,4.91,92191,0
2014-02-05,4.9,4.9,4.64,4.69,109425,0
2014-02-06,4.75,4.91,4.72,4.81,60846,0
2014-02-07,4.82,4.95,4.82,4.89,67355,0
2014-02-10,5.0475,5.0475,4.83,4.93,60098,0
2014-02-11,4.98,5.3085,4.91,5.1196,117609,0
2014-02-12,5.16,5.42,5.09,5.19,77594,0
2014-02-13,5.22,5.4696,5.177,5.44,149694,0
2014-02-14,5.4,5.5,5.35,5.45,73573,0
2014-02-18,5.59,5.59,5.3,5.36,37147,0
2014-02-19,5.32,5.32,5.175,5.27,23461,0
2014-02-20,5.39,5.4496,5.26,5.26,37179,0
2014-02-21,5.3886,5.3886,5.12,5.159,25089,0
2014-02-24,5.3085,5.31,5.181,5.28,21044,0
2014-02-25,5.35,5.36,5.16,5.28,26157,0
2014-02-26,5.31,5.31,5.2,5.26,21322,0
2014-02-27,5.25,5.2799,5.1693,5.21,12718,0
2014-02-28,5.2499,5.2499,5.1,5.19,25730,0
2014-03-03,5.19,5.19,5.1,5.18,12581,0
2014-03-04,5.18,5.2,5.1,5.1599,26406,0
2014-03-05,5.08,5.1399,4.7203,4.77,190526,0
2014-03-06,4.71,4.8996,4.5,4.66,161442,0
2014-03-07,4.638,4.7,4.5301,4.57,46451,0
2014-03-10,4.56,4.6,4.45,4.48,52315,0
2014-03-11,4.52,4.53,4.31,4.33,66762,0
2014-03-12,4.35,4.35,4.0101,4.06,130131,0
2014-03-13,4.13,4.369,4.1142,4.33,52277,0
2014-03-14,4.48,4.6777,4.35,4.57,86024,0
2014-03-17,4.57,4.57,4.44,4.47,58000,0
2014-03-18,4.49,4.709,4.35,4.58,26097,0
2014-03-19,4.6,4.63,4.47,4.51,47754,0
2014-03-20,4.55,4.6199,4.3,4.53,78808,0
2014-03-21,4.56,4.561,4.25,4.33,40614,0
2014-03-24,4.3,4.37,4.3,4.33,42550,0
2014-03-25,4.4,4.6899,4.38,4.61,74729,0
2014-03-26,4.69,4.72,4.54,4.6,156300,0
2014-03-27,4.6599,4.6799,4.49,4.599,60905,0
2014-03-28,4.57,4.5988,4.42,4.5554,25279,0
2014-03-31,4.51,4.67,4.36,4.44,73453,0
2014-04-01,4.43,4.5899,4.31,4.39,104498,0
2014-04-02,4.35,4.429,4.296,4.4,45705,0
2014-04-03,4.36,4.4,4.31,4.39,10550,0
2014-04-04,4.36,4.36,4.32,4.34,8308,0
2014-04-07,4.29,4.33,4.26,4.28,24502,0
2014-04-08,4.29,4.29,4.15,4.23,22232,0
2014-04-09,4.181,4.306,4.181,4.3,11051,0
2014-04-10,4.32,4.32,4.2,4.2799,8702,0
2014-04-11,4.22,4.2699,4.15,4.2,16245,0
2014-04-14,4.21,4.23,4.2,4.2299,1711,0
2014-04-15,4.24,4.24,4.01,4.19,17244,0
2014-04-16,4.22,4.3299,4.0629,4.25,48954,0
2014-04-17,4.23,4.28,4.2,4.24,4400,0
2014-04-21,4.2999,4.499,4.17,4.22,9562,0
2014-04-22,4.2199,4.2499,4.15,4.24,2700,0
2014-04-23,4.23,4.25,4.2,4.235,42765,0
2014-04-24,4.24,4.24,4.15,4.24,38500,0
2014-04-25,4.11,4.24,4.11,4.21,702,0
2014-04-28,4.11,4.145,4.1,4.13,10678,0
2014-04-29,4.15,4.15,4.001,4.09,22886,0
2014-04-30,4.03,4.07,3.9,3.99,25011,0
2014-05-01,4.08,4.099,3.93,4.03,15106,0
2014-05-02,3.83,4.049,3.82,4,16390,0
2014-05-05,3.9201,4.2085,3.88,3.99,11021,0
2014-05-06,3.92,4.1799,3.92,3.96,3656,0
2014-05-07,4,4.02,3.83,3.9,12363,0
2014-05-08,3.95,3.99,3.8,3.85,34370,0
2014-05-09,3.9,3.9,3.51,3.74,82293,0
2014-05-12,3.77,3.7999,3.65,3.77,32923,0
2014-05-13,3.7949,3.8,3.75,3.789,28705,0
2014-05-14,3.98,4.22,3.9,3.96,134787,0
2014-05-15,3.95,3.99,3.86,3.88,41638,0
2014-05-16,4.1,4.16,3.87,3.98,82930,0
2014-05-19,4,4.3299,3.9003,4.03,55054,0
2014-05-20,4.05,4.0599,3.81,3.95,23623,0
2014-05-21,3.89,4.05,3.89,4,35950,0
2014-05-22,3.97,4.0199,3.82,3.85,16006,0
2014-05-23,3.92,3.9897,3.92,3.93,89636,0
2014-05-27,3.94,4.2399,3.9,4.01,46725,0
2014-05-28,3.9,4,3.83,3.95,41058,0
2014-05-29,4,4,3.86,3.86,25401,0
2014-05-30,3.86,3.88,3.74,3.85,64542,0
2014-06-02,3.85,3.9,3.8,3.87,74548,0
2014-06-03,3.88,3.88,3.67,3.74,87111,0
2014-06-04,3.62,3.72,3.62,3.7,62892,0
2014-06-05,3.75,3.76,3.7,3.75,51377,0
2014-06-06,3.75,3.84,3.65,3.69,30486,0
2014-06-09,3.67,3.7,3.6201,3.67,47359,0
2014-06-10,3.7,3.74,3.66,3.74,17700,0
2014-06-11,3.71,3.8699,3.7,3.78,32438,0
2014-06-12,3.78,3.8999,3.75,3.8,36300,0
2014-06-13,3.71,3.76,3.61,3.7,36420,0
2014-06-16,3.65,3.7001,3.562,3.64,54724,0
2014-06-17,3.62,3.7303,3.62,3.7,23386,0
2014-06-18,3.73,3.7499,3.6,3.74,18980,0
2014-06-19,3.71,3.73,3.63,3.7,18525,0
2014-06-20,3.66,3.681,3.62,3.63,23478,0
2014-06-23,3.62,3.679,3.61,3.679,5424,0
2014-06-24,3.7999,3.7999,3.64,3.67,8312,0
2014-06-25,3.7099,3.7099,3.53,3.59,33088,0
2014-06-26,3.65,3.7,3.649,3.69,9309,0
2014-06-27,3.71,3.83,3.7,3.7736,10219,0
2014-06-30,3.7652,4.105,3.7652,3.94,118349,0
2014-07-01,3.95,4.1,3.95,3.99,15881,0
2014-07-02,4.05,4.1,3.98,3.99,5600,0
2014-07-03,4.07,4.15,4.0001,4.1499,31934,0
2014-07-07,4.18,4.1999,4.07,4.09,12034,0
2014-07-08,4.47,4.47,3.93,4.2779,84188,0
2014-07-09,4.27,4.27,4.12,4.23,21861,0
2014-07-10,4.2,4.3199,4.09,4.2937,26299,0
2014-07-11,4.2199,4.33,4.18,4.2599,5719,0
2014-07-14,4.3,4.3399,4.22,4.27,6131,0
2014-07-15,4.4599,4.4599,4.15,4.3099,53921,0
2014-07-16,4.36,4.4699,4.15,4.15,14864,0
2014-07-17,4.19,4.33,4.1,4.2,57143,0
2014-07-18,4.16,4.29,4.1,4.14,45792,0
2014-07-21,4.1,4.33,4.1,4.27,42500,0
2014-07-22,4.3399,4.3399,4.01,4.2332,24281,0
2014-07-23,4.27,4.45,3.94,4.03,63805,0
2014-07-24,4.11,4.21,4.046,4.21,20100,0
2014-07-25,4.11,4.22,3.96,4.1701,28262,0
2014-07-28,4.11,4.22,3.96,4.08,44554,0
2014-07-29,4.14,4.2,4.04,4.13,25133,0
2014-07-30,4.1,4.25,3.9,4.19,69000,0
2014-07-31,4.09,4.2,3.77,4,63884,0
2014-08-01,3.92,3.95,3.85,3.95,4719,0
2014-08-04,4.08,4.3,3.95,3.98,64173,0
2014-08-05,3.911,4.0599,3.9,3.9499,18614,0
2014-08-06,3.9,4.05,3.9,3.94,52857,0
2014-08-07,3.99,4,3.9,3.98,25293,0
2014-08-08,3.976,3.9799,3.9,3.9,16300,0
2014-08-11,4,4,3.9006,3.94,12259,0
2014-08-12,3.9499,4.1399,3.89,4.07,21951,0
2014-08-13,4.02,4.13,3.95,4.04,53023,0
2014-08-14,4,4.1799,3.9501,4,67280,0
2014-08-15,3.99,4.07,3.92,4.02,61717,0
2014-08-18,4.06,4.1,3.9,3.91,35241,0
2014-08-19,4.04,4.0802,4,4.04,38333,0
2014-08-20,4.05,4.15,3.91,3.98,12800,0
2014-08-21,3.91,3.99,3.9,3.96,3150,0
2014-08-22,4.01,4.24,3.9,3.93,42890,0
2014-08-25,4.08,4.0999,3.97,3.99,56938,0
2014-08-26,3.991,4.0472,3.92,4.0472,25501,0
2014-08-27,4.1,4.16,3.95,4.01,96022,0
2014-08-28,3.95,4.1,3.95,3.96,30497,0
2014-08-29,3.95,4.07,3.9,4.02,61735,0
2014-09-02,4.06,4.06,3.941,3.96,29323,0
2014-09-03,3.99,3.99,3.88,3.93,16183,0
2014-09-04,4,4.01,3.9,3.95,48608,0
2014-09-05,3.96,4,3.89,3.89,17267,0
2014-09-08,3.94,3.94,3.85,3.87,30205,0
2014-09-09,3.98,4.2899,3.94,4.28,301036,0
2014-09-10,4.23,4.47,4.06,4.3,153570,0
2014-09-11,4.36,4.59,4.175,4.57,282921,0
2014-09-12,4.59,4.7,4.363,4.5699,157677,0
2014-09-15,4.54,4.65,4.03,4.258,81262,0
2014-09-16,4.26,4.26,4.07,4.17,40954,0
2014-09-17,4.2119,4.2119,3.9,3.97,75587,0
2014-09-18,3.99,4.16,3.98,4,73363,0
2014-09-19,3.99,4.14,3.95,4.015,39525,0
2014-09-22,4.02,4.16,4.01,4.03,41765,0
2014-09-23,4.1,4.2,3.95,3.99,93556,0
2014-09-24,4.07,4.13,3.99,4.11,32612,0
2014-09-25,4.12,4.13,3.98,4.01,26180,0
2014-09-26,4.02,4.1,3.95,4.01,38829,0
2014-09-29,4.02,4.09,3.98,4,11900,0
2014-09-30,4.03,4.09,3.98,4.07,18299,0
2014-10-01,4.09,4.09,3.87,3.89,44082,0
2014-10-02,3.91,3.96,3.83,3.87,11200,0
2014-10-03,3.9198,4,3.9198,4,12101,0
2014-10-06,3.98,4.02,3.93,4,10612,0
2014-10-07,4.04,4.05,3.92,4,19200,0
2014-10-08,4.02,4.02,3.86,3.99,15773,0
2014-10-09,3.9,3.94,3.88,3.91,10662,0
2014-10-10,3.92,3.95,3.8001,3.869,35202,0
2014-10-13,3.88,3.88,3.67,3.75,71372,0
2014-10-14,3.89,3.9,3.74,3.78,10904,0
2014-10-15,3.68,3.77,3.68,3.75,2670,0
2014-10-16,3.82,3.82,3.7501,3.81,9800,0
2014-10-17,3.83,3.9799,3.83,3.8901,3635,0
2014-10-20,3.89,3.9,3.86,3.9,5179,0
2014-10-21,3.97,4,3.91,3.98,9788,0
2014-10-22,3.95,3.95,3.81,3.91,12849,0
2014-10-23,3.93,3.98,3.8,3.82,18931,0
2014-10-24,3.79,3.9,3.7774,3.89,6996,0
2014-10-27,3.85,3.9084,3.85,3.86,2993,0
2014-10-28,3.88,3.97,3.87,3.97,15659,0
2014-10-29,3.78,3.959,3.78,3.949,2401,0
2014-10-30,4.0999,4.0999,3.8637,3.9899,4022,0
2014-10-31,4.03,4.03,3.9501,4.03,8381,0
2014-11-03,4.05,4.1,4.04,4.0999,3845,0
2014-11-04,4.07,4.15,4,4.1296,36236,0
2014-11-05,4.1399,4.1399,4.01,4.1199,6734,0
2014-11-06,4.08,4.149,3.97,4.03,6405,0
2014-11-07,4.06,4.15,4.01,4.1399,13585,0
2014-11-10,4.0009,4.1899,3.75,3.9,97253,0
2014-11-11,3.75,3.87,3.68,3.73,50753,0
2014-11-12,3.76,3.9,3.62,3.75,24658,0
2014-11-13,3.7,3.9,3.5,3.57,121946,0
2014-11-14,3.56,3.5799,3.34,3.5599,69891,0
2014-11-17,3.56,3.57,3.22,3.3,238385,0
2014-11-18,3.35,3.68,3.3,3.56,68929,0
2014-11-19,3.58,3.73,3.36,3.54,22562,0
2014-11-20,3.68,3.68,3.45,3.49,5501,0
2014-11-21,3.5619,3.5619,3.3,3.38,73619,0
2014-11-24,3.4,3.4499,3.39,3.4499,11800,0
2014-11-25,3.4,3.5099,3.4,3.48,3863,0
2014-11-26,3.44,3.45,3.389,3.44,17401,0
2014-11-28,3.461,3.468,3.37,3.37,13303,0
2014-12-01,3.37,3.45,3.36,3.36,6172,0
2014-12-02,3.37,3.4599,3.36,3.3897,5638,0
2014-12-03,3.399,3.399,3.35,3.3896,2600,0
2014-12-04,3.35,3.399,3.35,3.37,7434,0
2014-12-05,3.35,3.45,3.35,3.43,36110,0
2014-12-08,3.39,3.4799,3.28,3.3399,47669,0
2014-12-09,3.27,3.4,3.27,3.36,23760,0
2014-12-10,3.41,3.41,3.36,3.3999,1513,0
2014-12-11,3.41,3.5199,3.3101,3.4,8578,0
2014-12-12,3.35,3.499,3.3401,3.39,15700,0
2014-12-15,3.4,3.4793,3.35,3.3891,6800,0
2014-12-16,3.36,3.4799,3.32,3.35,18906,0
2014-12-17,3.4,3.4,3.23,3.37,72770,0
2014-12-18,3.37,3.6,3.32,3.34,44000,0
2014-12-19,3.35,3.4699,3.35,3.43,1500,0
2014-12-22,3.4,3.5,3.29,3.29,7700,0
2014-12-23,3.29,3.4399,3.29,3.35,23095,0
2014-12-24,3.32,3.34,3.28,3.33,5501,0
2014-12-26,3.37,3.5899,3.2901,3.35,23948,0
2014-12-29,3.3,3.4245,3.3,3.37,49845,0
2014-12-30,3.36,3.5492,3.3,3.39,20406,0
2014-12-31,3.5099,3.5099,3.38,3.42,11971,0
2015-01-02,3.4,3.4889,3.38,3.39,8560,0
2015-01-05,3.42,3.43,3.34,3.34,31436,0
2015-01-06,3.35,3.4299,3.34,3.39,23018,0
2015-01-07,3.38,3.41,3.37,3.41,11800,0
2015-01-08,3.4099,3.4999,3.3501,3.43,37626,0
2015-01-09,3.4,3.4,3.35,3.36,12276,0
2015-01-12,3.4,3.4899,3.3,3.3,56981,0
2015-01-13,3.38,3.38,3.32,3.35,15360,0
2015-01-14,3.27,3.55,3.2,3.29,91972,0
2015-01-15,3.24,3.2799,3.22,3.25,32522,0
2015-01-16,3.22,3.27,3.14,3.21,19641,0
2015-01-20,3.21,3.22,3.12,3.16,43325,0
2015-01-21,3.14,3.14,2.95,2.99,73975,0
2015-01-22,3.1799,3.1799,2.95,3.01,18108,0
2015-01-23,3,3.06,3,3.0498,9250,0
2015-01-26,3.03,3.1699,2.9692,3.07,30999,0
2015-01-27,3.1799,3.1799,2.94,2.97,2110,0
2015-01-28,2.97,2.9999,2.8,2.85,81611,0
2015-01-29,2.85,3,2.85,2.89,31000,0
2015-01-30,2.88,2.9699,2.88,2.94,1551,0
2015-02-02,3.02,3.13,2.86,3.02,22849,0
2015-02-03,3,3.2,2.85,3.12,111927,0
2015-02-04,3.38,3.38,3.0501,3.2,22552,0
2015-02-05,3.29,3.4299,3.15,3.23,23712,0
2015-02-06,3.31,3.3899,3.22,3.22,7637,0
2015-02-09,3.3199,3.3199,3.2106,3.2893,38576,0
2015-02-10,3.28,3.32,3.2,3.2799,17700,0
2015-02-11,3.3292,3.3699,3.24,3.25,8550,0
2015-02-12,3.3299,3.3299,3.03,3.1799,62189,0
2015-02-13,3.12,3.26,3.06,3.2499,51500,0
2015-02-17,3.1,3.29,3.06,3.13,21101,0
2015-02-18,3.18,3.18,3.05,3.11,18300,0
2015-02-19,3.0801,3.1699,3.06,3.09,16104,0
2015-02-20,3.15,3.15,3.01,3.12,50088,0
2015-02-23,3.02,3.15,3.02,3.09,12327,0
2015-02-24,3.11,3.15,3.03,3.095,9177,0
2015-02-25,3.12,3.14,3.01,3.09,9625,0
2015-02-26,3.06,3.1099,3.03,3.1,12863,0
2015-02-27,3.13,3.15,3.04,3.15,6400,0
2015-03-02,3.14,3.25,3.01,3.01,29000,0
2015-03-03,3.1,3.18,3.07,3.07,44100,0
2015-03-04,3.06,3.07,3.03,3.07,7400,0
2015-03-05,3.04,3.11,3.03,3.1,23600,0
2015-03-06,3.12,3.19,3.05,3.16,24500,0
2015-03-09,3.21,3.21,3.04,3.14,26400,0
2015-03-10,3.16,3.2,3.04,3.04,23200,0
2015-03-11,3.05,3.14,3.05,3.1,12000,0
2015-03-12,3.2,3.86,3.2,3.43,312200,0
2015-03-13,3.44,3.74,3.4,3.55,106900,0
2015-03-16,3.75,3.78,3.6,3.66,99600,0
2015-03-17,3.67,3.67,3.4,3.6,29600,0
2015-03-18,3.51,3.61,3.41,3.48,36800,0
2015-03-19,3.56,3.56,3.44,3.45,74400,0
2015-03-20,3.44,3.45,3.34,3.45,38000,0
2015-03-23,3.4,3.45,3.36,3.39,36900,0
2015-03-24,3.33,3.43,3.33,3.38,16900,0
2015-03-25,3.38,3.62,3.35,3.35,196700,0
2015-03-26,3.35,3.62,3.22,3.44,101700,0
2015-03-27,3.41,3.49,3.35,3.39,36700,0
2015-03-30,3.32,3.44,3.32,3.41,13600,0
2015-03-31,3.4499,3.4499,3.31,3.31,15413,0
2015-04-01,3.35,3.4,3.3,3.32,18400,0
2015-04-02,3.32,3.41,3.32,3.32,18700,0
2015-04-06,3.3,3.42,3.24,3.32,125000,0
2015-04-07,3.3,3.4464,3.3,3.43,17909,0
2015-04-08,3.47,3.49,3.34,3.41,22700,0
2015-04-09,3.42,3.42,3.35,3.37,15823,0
2015-04-10,3.42,3.46,3.41,3.45,40400,0
2015-04-13,3.5,3.5,3.42,3.45,59400,0
2015-04-14,3.46,3.47,3.34,3.35,23300,0
2015-04-15,3.35,3.47,3.329,3.46,29221,0
2015-04-16,3.41,3.45,3.39,3.41,23026,0
2015-04-17,3.36,3.38,3.25,3.32,29500,0
2015-04-20,3.3,3.45,3.25,3.41,19677,0
2015-04-21,3.3878,3.459,3.36,3.4,4527,0
2015-04-22,3.41,3.42,3.311,3.39,13700,0
2015-04-23,3.4,3.4,3.35,3.39,26400,0
2015-04-24,3.39,3.4,3.32,3.36,8900,0
2015-04-27,3.32,3.38,3.28,3.29,11500,0
2015-04-28,3.26,3.34,3.25,3.27,15154,0
2015-04-29,3.26,3.35,3.26,3.35,3900,0
2015-04-30,3.28,3.36,3.28,3.34,15600,0
2015-05-01,3.35,3.35,3.24,3.25,42400,0
2015-05-04,3.23,3.29,3.2,3.27,11400,0
2015-05-05,3.25,3.26,3.1,3.15,43200,0
2015-05-06,3.18,3.258,3.17,3.258,9744,0
2015-05-07,3.25,3.34,3.2301,3.3,28675,0
2015-05-08,3.27,3.38,3.22,3.22,24800,0
2015-05-11,3.22,3.26,3.12,3.2,87900,0
2015-05-12,3.2,3.2125,3.15,3.2125,4041,0
2015-05-13,3.24,3.24,3.2,3.22,2200,0
2015-05-14,3.21,3.21,3.17,3.21,6400,0
2015-05-15,3.23,3.33,3.23,3.29,4273,0
2015-05-18,3.3184,3.34,3.2101,3.24,35391,0
2015-05-19,3.2,3.33,3.07,3.3,276190,0
2015-05-20,3.35,3.35,3.25,3.28,21800,0
2015-05-21,3.25,3.34,3.25,3.3,15600,0
2015-05-22,3.3,3.44,3.3,3.41,37600,0
2015-05-26,3.43,3.43,3.3,3.41,15930,0
2015-05-27,3.4,3.4,3.34,3.35,9900,0
2015-05-28,3.37,3.4056,3.2904,3.39,12560,0
2015-05-29,3.4,3.43,3.32,3.42,26000,0
2015-06-01,3.33,3.42,3.33,3.42,3748,0
2015-06-02,3.43,3.51,3.43,3.4899,26811,0
2015-06-03,3.53,3.53,3.42,3.47,38400,0
2015-06-04,3.44,3.55,3.33,3.52,30300,0
2015-06-05,3.39,3.52,3.39,3.52,2800,0
2015-06-08,3.49,3.77,3.46,3.61,53000,0
2015-06-09,3.44,4,3.39,3.87,127683,0
2015-06-10,3.85,4.05,3.8399,3.9487,79206,0
2015-06-11,4,4.07,3.86,3.91,24115,0
2015-06-12,3.91,3.99,3.9,3.93,10500,0
2015-06-15,3.86,3.94,3.86,3.93,19200,0
2015-06-16,4,4.02,3.91,3.95,27800,0
2015-06-17,4,4,3.95,3.95,7200,0
2015-06-18,3.93,3.99,3.89,3.94,20500,0
2015-06-19,3.94,3.94,3.91,3.92,2300,0
2015-06-22,3.91,4.06,3.91,3.96,52000,0
2015-06-23,4,4.01,3.95,4,23690,0
2015-06-24,4,4,3.96,3.99,27600,0
2015-06-25,3.91,3.94,3.82,3.86,31300,0
2015-06-26,3.88,3.9,3.83,3.85,11500,0
2015-06-29,3.84,3.9,3.61,3.79,30200,0
2015-06-30,3.75,3.82,3.75,3.78,8369,0
2015-07-01,3.86,3.86,3.75,3.8,1800,0
2015-07-02,3.85,3.85,3.77,3.84,22500,0
2015-07-06,3.76,3.8,3.75,3.79,21300,0
2015-07-07,3.81,3.81,3.6,3.68,50900,0
2015-07-08,3.69,3.7,3.64,3.64,14800,0
2015-07-09,3.66,3.67,3.65,3.67,600,0
2015-07-10,3.68,3.7,3.62,3.7,13000,0
2015-07-13,3.61,3.68,3.61,3.65,34400,0
2015-07-14,3.64,3.69,3.64,3.68,45200,0
2015-07-15,3.66,3.6774,3.62,3.64,6873,0
2015-07-16,3.63,3.64,3.6,3.63,22000,0
2015-07-17,3.31,3.62,3.31,3.6,45400,0
2015-07-20,3.56,3.66,3.56,3.64,3700,0
2015-07-21,3.55,3.64,3.55,3.62,13400,0
2015-07-22,3.51,3.6,3.51,3.58,12100,0
2015-07-23,3.55,3.55,3.49,3.51,6700,0
2015-07-24,3.54,3.58,3.53,3.57,18100,0
2015-07-27,3.58,3.61,3.46,3.61,59400,0
2015-07-28,3.61,3.61,3.48,3.56,4500,0
2015-07-29,3.54,3.6,3.47,3.57,137400,0
2015-07-30,3.51,3.58,3.51,3.58,7700,0
2015-07-31,3.52,3.59,3.52,3.56,16700,0
2015-08-03,3.569,3.57,3.4601,3.54,10915,0
2015-08-04,3.5,3.58,3.5,3.58,9500,0
2015-08-05,3.5,3.58,3.4,3.58,1900,0
2015-08-06,3.38,3.485,3.38,3.485,11560,0
2015-08-07,3.37,3.45,3.37,3.45,2000,0
2015-08-10,3.44,3.45,3.43,3.45,4300,0
2015-08-11,3.65,3.8884,3.65,3.74,157923,0
2015-08-12,3.68,3.78,3.54,3.76,32200,0
2015-08-13,3.7,3.78,3.7,3.76,7900,0
2015-08-14,3.76,4.12,3.72,4.04,56200,0
2015-08-17,4.22,4.33,4.22,4.32,123100,0
2015-08-18,4.22,4.32,4.22,4.31,44300,0
2015-08-19,4.29,4.31,4.19,4.23,8200,0
2015-08-20,4.14,4.15,3.86,3.99,102900,0
2015-08-21,3.93,3.93,3.79,3.83,27900,0
2015-08-24,3.59,3.7,3.53,3.63,86441,0
2015-08-25,3.62,3.7,3.46,3.57,78300,0
2015-08-26,3.5,3.64,3.5,3.61,6400,0
2015-08-27,3.6,3.78,3.6,3.71,7500,0
2015-08-28,3.72,3.75,3.64,3.64,6800,0
2015-08-31,3.66,4.07,3.66,3.81,42900,0
2015-09-01,3.69,3.94,3.69,3.81,22500,0
2015-09-02,3.76,3.76,3.69,3.74,1300,0
2015-09-03,3.8,3.91,3.7,3.71,2400,0
2015-09-04,3.61,3.62,3.5,3.52,22300,0
2015-09-08,3.5,3.69,3.47,3.66,27100,0
2015-09-09,3.55,3.55,3.55,3.55,600,0
2015-09-10,3.58,3.6,3.5,3.51,7600,0
2015-09-11,3.55,3.56,3.54,3.56,1500,0
2015-09-14,3.56,3.56,3.38,3.51,24600,0
2015-09-15,3.48,3.58,3.48,3.53,30700,0
2015-09-16,3.5,3.59,3.47,3.53,38600,0
2015-09-17,3.5,3.58,3.5,3.5503,3158,0
2015-09-18,3.43,3.56,3.42,3.5,25800,0
2015-09-21,3.56,3.56,3.4,3.4,32100,0
2015-09-22,3.36,3.42,3.35,3.41,2800,0
2015-09-23,3.4,3.41,3.35,3.37,8889,0
2015-09-24,3.33,3.41,3.33,3.41,1300,0
2015-09-25,3.45,3.46,3.4,3.44,5400,0
2015-09-28,3.4,3.47,3.3389,3.36,9210,0
2015-09-29,3.56,3.56,3.34,3.4,11200,0
2015-09-30,3.39,3.4,3.22,3.33,24300,0
2015-10-01,3.35,3.4,3.35,3.35,11200,0
2015-10-02,3.31,3.33,3.31,3.33,500,0
2015-10-05,3.35,3.4753,3.244,3.4753,32402,0
2015-10-06,3.48,3.5,3.38,3.39,8900,0
2015-10-07,3.42,3.48,3.39,3.44,11300,0
2015-10-08,3.44,3.48,3.44,3.45,8100,0
2015-10-09,3.4,3.45,3.38,3.41,15500,0
2015-10-12,3.25,3.4608,3.25,3.4501,40399,0
2015-10-13,3.46,3.46,3.35,3.39,36900,0
2015-10-14,3.39,3.4,3.39,3.4,3600,0
2015-10-15,3.39,3.49,3.39,3.49,8200,0
2015-10-16,3.46,3.49,3.45,3.49,4300,0
2015-10-19,3.47,3.72,3.47,3.48,27723,0
2015-10-20,3.47,3.48,3.46,3.46,2174,0
2015-10-21,3.43,3.43,3.35,3.41,29000,0
2015-10-22,3.4,3.46,3.4,3.45,9400,0
2015-10-23,3.48,3.65,3.44,3.65,57000,0
2015-10-26,3.6,3.71,3.6,3.71,12800,0
2015-10-27,3.69,3.78,3.63,3.73,15200,0
2015-10-28,3.7,3.73,3.66,3.73,6700,0
2015-10-29,3.72,3.81,3.72,3.79,16500,0
2015-10-30,3.76,3.85,3.53,3.79,37300,0
2015-11-02,3.7,3.82,3.64,3.69,29852,0
2015-11-03,3.73,3.79,3.71,3.71,11900,0
2015-11-04,3.74,3.74,3.661,3.74,4550,0
2015-11-05,3.7,3.71,3.65,3.69,5400,0
2015-11-06,3.7,3.83,3.7,3.76,3100,0
2015-11-09,3.73,3.79,3.7,3.7824,12857,0
2015-11-10,3.6,3.77,3.32,3.54,132900,0
2015-11-11,3.47,3.57,3.44,3.45,14600,0
2015-11-12,3.45,3.45,3.42,3.42,2000,0
2015-11-13,3.4,3.45,3.4,3.44,15000,0
2015-11-16,3.45,3.45,3.45,3.45,600,0
2015-11-17,3.46,3.46,3.39,3.39,17100,0
2015-11-18,3.39,3.47,3.38,3.44,5800,0
2015-11-19,3.42,3.42,3.32,3.42,4700,0
2015-11-20,3.37,3.37,3.23,3.3,31500,0
2015-11-23,3.32,3.37,3.32,3.32,5900,0
2015-11-24,3.32,3.39,3.32,3.39,600,0
2015-11-25,3.36,3.36,3.32,3.34,600,0
2015-11-27,3.3,3.4,3.25,3.33,24000,0
2015-11-30,3.32,3.37,3.32,3.37,21200,0
2015-12-01,3.3401,3.41,3.3401,3.39,10915,0
2015-12-02,3.32,3.42,3.32,3.33,13467,0
2015-12-03,3.3201,3.3995,3.27,3.3001,58950,0
2015-12-04,3.3,3.38,3.18,3.18,51300,0
2015-12-07,3.3,3.3,3.01,3.03,15700,0
2015-12-08,3.01,3.23,3.01,3.15,15525,0
2015-12-09,3.17,3.26,3.17,3.21,10400,0
2015-12-10,3.22,3.31,3.09,3.09,11600,0
2015-12-11,3.11,3.11,3.01,3.03,9600,0
2015-12-14,3.1,3.1,2.83,2.83,21925,0
2015-12-15,2.78,3.26,2.76,2.85,54400,0
2015-12-16,2.88,3.19,2.86,3,8900,0
2015-12-17,2.94,3.29,2.94,3.27,14400,0
2015-12-18,3.25,3.26,3.09,3.15,14200,0
2015-12-21,3.16,3.36,2.98,3.13,41000,0
2015-12-22,3.15,3.29,3.15,3.17,7861,0
2015-12-23,3.17,3.32,3.05,3.32,11900,0
2015-12-24,3.1,3.27,3.1,3.19,19200,0
2015-12-28,3.2299,3.2299,3.1,3.105,15680,0
2015-12-29,3.15,3.154,3.1,3.11,9880,0
2015-12-30,3.1001,3.11,3.07,3.07,4500,0
2015-12-31,3.0701,3.09,3.01,3.03,30678,0
2016-01-04,3.1858,3.1858,2.86,2.91,17687,0
2016-01-05,2.93,3.06,2.9143,2.94,17752,0
2016-01-06,2.9156,3.03,2.9,2.98,33181,0
2016-01-07,2.9,2.9,2.81,2.86,44313,0
2016-01-08,2.8312,2.85,2.8,2.82,14602,0
2016-01-11,2.8,2.82,2.65,2.82,19055,0
2016-01-12,2.7101,2.75,2.7,2.72,11682,0
2016-01-13,2.7,2.799,2.3335,2.55,27270,0
2016-01-14,2.47,2.65,2.45,2.55,14350,0
2016-01-15,2.49,2.609,2.49,2.53,3651,0
2016-01-19,2.6,2.6,2.43,2.44,11900,0
2016-01-20,2.36,2.46,2.15,2.18,75988,0
2016-01-21,2.3,2.3,2.2,2.23,8602,0
2016-01-22,2.27,2.27,2.2,2.21,17500,0
2016-01-25,2.226,2.26,2.21,2.26,5980,0
2016-01-26,2.22,2.25,2.2,2.2,4915,0
2016-01-27,2.226,2.226,2.15,2.17,7104,0
2016-01-28,2.25,2.26,2.17,2.17,6314,0
2016-01-29,2.18,2.249,2.15,2.249,24864,0
2016-02-01,2.21,2.26,2.19,2.22,6045,0
2016-02-02,2.21,2.2176,2.2,2.2,24400,0
2016-02-03,2.21,2.24,2.19,2.23,24433,0
2016-02-04,2.23,2.24,2.23,2.2399,6600,0
2016-02-05,2.21,2.21,2.18,2.21,1800,0
2016-02-08,2.22,2.22,2.07,2.13,10728,0
2016-02-09,2.1,2.11,2.01,2.04,50532,0
2016-02-10,2.01,2.14,1.91,1.91,2600,0
2016-02-11,1.94,2.02,1.8,1.9,40300,0
2016-02-12,2.62,2.62,1.91,2.05,5600,0
2016-02-16,2.01,2.15,1.94,2.08,16394,0
2016-02-17,2.0799,2.08,2.02,2.02,4900,0
2016-02-18,2.04,2.15,2.02,2.02,2700,0
2016-02-19,2.04,2.05,2.0301,2.04,2900,0
2016-02-22,2.09,2.17,1.98,2.14,21328,0
2016-02-23,2.14,2.1799,2.14,2.14,5400,0
2016-02-24,2.061,2.1901,2,2.1901,36003,0
2016-02-26,2.2053,2.22,2.15,2.22,4600,0
2016-02-29,2.23,2.28,2.23,2.28,624,0
2016-03-01,2.42,2.57,2.315,2.52,17130,0
2016-03-02,2.4001,2.55,2.4,2.55,18400,0
2016-03-03,2.4388,2.59,2.4,2.57,5500,0
2016-03-04,2.55,2.6,2.55,2.57,4800,0
2016-03-07,2.57,2.577,2.39,2.549,3756,0
2016-03-08,2.5,2.5,2.06,2.1,58469,0
2016-03-09,2.11,2.46,2.0399,2.05,36857,0
2016-03-10,2.03,2.09,2.03,2.04,5404,0
2016-03-11,2.19,2.215,1.9255,1.95,23657,0
2016-03-14,1.97,2.04,1.97,2.04,22221,0
2016-03-15,2.1196,2.1196,1.98,2.03,25900,0
2016-03-16,1.986,2.01,1.9,1.95,38850,0
2016-03-17,2,2,1.62,1.81,70472,0
2016-03-18,1.8,1.83,1.66,1.72,130813,0
2016-03-21,1.68,1.733,1.57,1.64,70750,0
2016-03-22,1.58,1.7,1.39,1.55,224205,0
2016-03-23,1.65,1.65,1.43,1.53,97200,0
2016-03-24,1.59,1.66,1.41,1.56,102982,0
2016-03-28,1.57,1.6999,1.5,1.52,166037,0
2016-03-29,1.53,1.655,1.52,1.5499,115133,0
2016-03-30,1.65,1.67,1.575,1.66,37289,0
2016-03-31,1.65,1.65,1.46,1.53,260082,0
2016-04-01,1.63,1.63,1.43,1.43,32073,0
2016-04-04,1.45,1.48,1.39,1.42,48341,0
2016-04-05,1.45,1.62,1.44,1.62,27895,0
2016-04-06,1.67,1.67,1.5106,1.62,18200,0
2016-04-07,1.6166,1.63,1.53,1.63,18694,0
2016-04-08,1.62,1.62,1.42,1.45,46470,0
2016-04-11,1.5,1.53,1.46,1.52,14640,0
2016-04-12,1.55,1.55,1.45,1.53,18425,0
2016-04-13,1.53,1.58,1.53,1.57,8470,0
2016-04-14,1.42,1.52,1.42,1.51,35400,0
2016-04-15,1.47,1.49,1.43,1.47,23139,0
2016-04-18,1.45,1.48,1.41,1.46,5900,0
2016-04-19,1.4301,1.5,1.4301,1.47,13039,0
2016-04-20,1.46,1.505,1.445,1.47,7463,0
2016-04-21,1.46,1.48,1.46,1.4798,5500,0
2016-04-22,1.47,1.54,1.47,1.52,17509,0
2016-04-25,1.49,1.52,1.45,1.51,3190,0
2016-04-26,1.58,1.65,1.5,1.6,59077,0
2016-04-27,1.61,1.62,1.5,1.6,17032,0
2016-04-28,1.62,1.7293,1.54,1.58,31692,0
2016-04-29,1.61,1.624,1.56,1.56,8469,0
2016-05-02,1.54,1.59,1.53,1.58,8796,0
2016-05-03,1.58,1.58,1.47,1.48,13700,0
2016-05-04,1.52,1.99,1.47,1.65,28845,0
2016-05-05,1.6,1.73,1.57,1.5962,8245,0
2016-05-06,1.63,1.6599,1.57,1.6399,11700,0
2016-05-09,1.59,1.63,1.55,1.59,4225,0
2016-05-10,1.56,1.57,1.55,1.57,5200,0
2016-05-11,1.59,1.59,1.51,1.55,18500,0
2016-05-12,1.5221,1.57,1.47,1.52,64474,0
2016-05-13,1.6499,1.6499,1.43,1.4628,19950,0
2016-05-16,1.46,1.56,1.45,1.55,13715,0
2016-05-17,1.9,2.47,1.9,2.44,2027716,0
2016-05-18,2.42,2.42,1.82,1.91,1684743,0
2016-05-19,1.89,1.97,1.65,1.8,391639,0
2016-05-20,1.79,1.8,1.69,1.79,108105,0
2016-05-23,1.78,1.78,1.7,1.75,41654,0
2016-05-24,1.7531,1.89,1.72,1.82,113325,0
2016-05-25,1.81,1.89,1.81,1.87,35180,0
2016-05-26,1.89,1.89,1.8,1.8679,25938,0
2016-05-27,1.8023,1.86,1.7999,1.83,18585,0
2016-05-31,1.88,1.88,1.69,1.82,28519,0
2016-06-01,1.7716,1.85,1.76,1.84,39500,0
2016-06-02,1.85,1.85,1.75,1.79,26685,0
2016-06-03,1.77,1.84,1.7,1.83,15900,0
2016-06-06,1.87,1.87,1.79,1.8199,16160,0
2016-06-07,1.7733,1.82,1.75,1.82,8155,0
2016-06-08,1.8001,1.82,1.8,1.8,18650,0
2016-06-09,1.81,1.81,1.7616,1.79,9814,0
2016-06-10,1.79,1.8,1.7701,1.78,8116,0
2016-06-13,1.8197,1.8197,1.78,1.79,10595,0
2016-06-14,1.81,1.81,1.66,1.71,18071,0
2016-06-15,1.7,1.7299,1.68,1.68,13995,0
2016-06-16,1.665,1.7,1.665,1.68,11105,0
2016-06-17,1.66,1.8,1.64,1.6999,25121,0
2016-06-20,1.77,1.77,1.7,1.72,48924,0
2016-06-21,1.74,1.7521,1.7,1.72,11593,0
2016-06-22,1.7,1.73,1.64,1.68,40935,0
2016-06-23,1.66,1.74,1.65,1.74,16633,0
2016-06-24,1.7,1.73,1.65,1.73,34938,0
2016-06-27,1.6796,1.73,1.6,1.67,49415,0
2016-06-28,1.7,1.7208,1.6,1.71,17176,0
2016-06-29,1.7,1.87,1.67,1.87,69539,0
2016-06-30,1.83,2.11,1.7625,1.92,220239,0
2016-07-01,1.9,2.03,1.84,1.9099,29824,0
2016-07-05,1.9,1.92,1.75,1.81,20600,0
2016-07-06,1.77,1.8711,1.61,1.78,9808,0
2016-07-07,1.69,1.8399,1.69,1.79,1600,0
2016-07-08,1.77,1.83,1.77,1.78,5020,0
2016-07-11,1.9799,1.9799,1.82,1.88,14250,0
2016-07-12,1.76,1.95,1.7401,1.91,17567,0
2016-07-13,1.84,1.91,1.78,1.79,48812,0
2016-07-14,1.81,1.88,1.81,1.86,23889,0
2016-07-15,1.9,1.9,1.84,1.86,9851,0
2016-07-18,1.86,1.88,1.72,1.86,66597,0
2016-07-19,1.84,1.85,1.76,1.8,18438,0
2016-07-20,1.7832,1.83,1.7832,1.83,2300,0
2016-07-21,1.8199,1.9176,1.69,1.89,76448,0
2016-07-22,1.88,2.04,1.79,1.98,48729,0
2016-07-25,1.82,2.16,1.82,2,240462,0
2016-07-26,2,2.08,1.92,2.08,46882,0
2016-07-27,2.06,2.06,2.03,2.045,14959,0
2016-07-28,2.05,2.06,2.0274,2.03,2900,0
2016-07-29,2.03,2.08,2.03,2.0799,15189,0
2016-08-01,2.03,2.16,2.03,2.05,37346,0
2016-08-02,2.15,2.15,2.03,2.06,27761,0
2016-08-03,2.179,2.179,2.06,2.106,41311,0
2016-08-04,1.8,1.999,1.59,1.95,118637,0
2016-08-05,1.9,1.9105,1.79,1.8,30401,0
2016-08-08,1.82,1.82,1.72,1.81,32184,0
2016-08-09,1.82,1.899,1.82,1.84,7000,0
2016-08-10,1.82,1.8334,1.8,1.83,11600,0
2016-08-11,1.818,1.84,1.8,1.8064,9100,0
2016-08-12,1.8132,1.83,1.8,1.8,6650,0
2016-08-15,1.8,2.0399,1.8,1.81,9020,0
2016-08-16,1.8356,1.8356,1.8,1.81,4765,0
2016-08-17,1.8,1.8599,1.76,1.7616,8917,0
2016-08-18,1.76,1.8999,1.75,1.78,10405,0
2016-08-19,1.79,1.82,1.79,1.81,15905,0
2016-08-22,1.793,1.8299,1.79,1.8299,9310,0
2016-08-23,1.78,1.9,1.78,1.9,14323,0
2016-08-24,1.94,2.052,1.8781,1.9599,54908,0
2016-08-25,1.99,2.25,1.87,2.07,9915,0
2016-08-26,2.21,2.21,2.0316,2.06,8733,0
2016-08-29,2.03,2.0599,1.95,1.95,3369,0
2016-08-30,2.0499,2.0499,1.91,1.9564,12200,0
2016-08-31,1.97,2.019,1.89,1.92,51288,0
2016-09-01,1.84,1.91,1.84,1.86,26108,0
2016-09-02,2.0499,2.0499,1.8601,1.877,14743,0
2016-09-06,1.9,1.94,1.8399,1.87,6106,0
2016-09-07,1.9999,1.9999,1.87,1.9599,1500,0
2016-09-08,2.0399,2.12,1.99,2.0067,13817,0
2016-09-09,2.0999,2.0999,1.87,1.9199,15330,0
2016-09-12,1.9055,1.98,1.88,1.93,7975,0
2016-09-13,1.8501,1.9,1.8501,1.88,3300,0
2016-09-14,1.9,2.04,1.9,2.02,81984,0
2016-09-15,1.98,2.15,1.88,2.09,39149,0
2016-09-16,1.99,2.05,1.99,2.03,5300,0
2016-09-19,2.06,2.13,2.04,2.12,27707,0
2016-09-20,2.1,2.31,2.1,2.25,84130,0
2016-09-21,2.22,2.3,2.1,2.24,24279,0
2016-09-22,2.3233,2.3233,2.201,2.25,29198,0
2016-09-23,2.27,2.39,2.23,2.35,70802,0
2016-09-26,2.33,2.45,2.25,2.33,198089,0
2016-09-27,2.29,2.35,2.25,2.3,61476,0
2016-09-28,2.28,2.42,2.24,2.39,47698,0
2016-09-29,2.35,2.37,2.22,2.22,30537,0
2016-09-30,2.3,2.3,2.19,2.22,7400,0
2016-10-03,2.26,2.33,2.2,2.33,6400,0
2016-10-04,2.24,2.28,2.19,2.27,13410,0
2016-10-05,2.29,2.29,2.201,2.26,19281,0
2016-10-06,2.24,2.3299,2.23,2.27,5609,0
2016-10-07,2.26,2.3299,2.25,2.25,1800,0
2016-10-10,2.31,2.31,2.25,2.26,1636,0
2016-10-11,2.289,2.289,2.27,2.27,200,0
2016-10-12,2.24,2.26,2.22,2.2299,5250,0
2016-10-13,2.2,2.2,2.09,2.1899,14507,0
2016-10-14,2.0973,2.1738,2.0973,2.15,1900,0
2016-10-17,2.05,2.05,1.58,1.58,181760,0
2016-10-18,1.75,1.87,1.75,1.85,85690,0
2016-10-19,1.74,1.8372,1.73,1.83,18790,0
2016-10-20,1.8,1.8,1.73,1.79,22210,0
2016-10-21,1.76,1.8299,1.63,1.73,7989,0
2016-10-24,1.7,1.77,1.7,1.72,6661,0
2016-10-25,1.6631,1.749,1.6631,1.69,4200,0
2016-10-26,1.65,1.7166,1.65,1.7166,2110,0
2016-10-27,1.6805,1.7,1.625,1.7,16056,0
2016-10-28,1.62,1.69,1.6143,1.64,5775,0
2016-10-31,1.61,1.72,1.61,1.68,23585,0
2016-11-01,1.68,1.71,1.64,1.7,24570,0
2016-11-02,1.64,1.66,1.6203,1.6572,34080,0
2016-11-03,1.66,1.7,1.6154,1.66,16126,0
2016-11-04,1.67,1.69,1.48,1.58,109826,0
2016-11-07,1.6,1.66,1.5,1.66,65547,0
2016-11-08,1.5801,1.73,1.5801,1.73,12188,0
2016-11-09,1.6,1.66,1.4901,1.64,79305,0
2016-11-10,1.67,1.73,1.6,1.61,95370,0
2016-11-11,1.66,1.81,1.57,1.6601,125000,0
2016-11-14,1.68,1.789,1.68,1.71,41280,0
2016-11-15,1.6601,1.72,1.66,1.7,7953,0
2016-11-16,1.65,1.66,1.53,1.66,49657,0
2016-11-17,1.64,1.64,1.57,1.6,32881,0
2016-11-18,1.5676,1.67,1.52,1.65,65135,0
2016-11-21,1.65,1.65,1.48,1.53,200398,0
2016-11-22,1.53,1.55,1.42,1.55,218292,0
2016-11-23,1.6277,1.6277,1.45,1.53,146171,0
2016-11-25,1.56,1.61,1.521,1.61,14313,0
2016-11-28,1.57,1.57,1.44,1.52,105860,0
2016-11-29,1.51,1.5171,1.49,1.51,27531,0
2016-11-30,1.54,1.55,1.46,1.5,43876,0
2016-12-01,1.5001,1.54,1.41,1.54,37532,0
2016-12-02,1.51,1.53,1.4,1.48,80301,0
2016-12-05,1.5,1.69,1.4825,1.56,43385,0
2016-12-06,1.59,1.59,1.4607,1.56,58892,0
2016-12-07,1.46,1.5399,1.46,1.48,46930,0
2016-12-08,1.48,1.48,1.41,1.43,58892,0
2016-12-09,1.49,1.51,1.43,1.48,136188,0
2016-12-12,1.42,1.44,1.38,1.43,191405,0
2016-12-13,1.44,1.45,1.32,1.42,168122,0
2016-12-14,1.3631,1.41,1.32,1.37,100434,0
2016-12-15,1.33,1.42,1.25,1.34,183823,0
2016-12-16,1.3101,1.38,1.3101,1.35,28201,0
2016-12-19,1.37,1.4,1.3,1.33,54741,0
2016-12-20,1.3776,1.3854,1.28,1.333,59636,0
2016-12-21,1.33,1.36,1.26,1.2732,72584,0
2016-12-22,1.28,1.29,1.24,1.26,58248,0
2016-12-23,1.26,1.26,1.2,1.22,291392,0
2016-12-27,1.22,1.25,1.17,1.24,125857,0
2016-12-28,1.24,1.26,1.2,1.248,75011,0
2016-12-29,1.2438,1.2438,1.2,1.23,51717,0
2016-12-30,1.24,1.25,1.17,1.23,262401,0
2017-01-03,1.18,1.549,1.18,1.4,138235,0
2017-01-04,1.44,1.5385,1.42,1.51,64422,0
2017-01-05,1.45,1.6,1.45,1.58,50334,0
2017-01-06,1.5613,1.6,1.55,1.5776,11280,0
2017-01-09,1.52,1.56,1.5,1.55,16450,0
2017-01-10,1.55,1.6,1.543,1.59,10157,0
2017-01-11,1.56,1.5653,1.51,1.51,3700,0
2017-01-12,1.51,1.5325,1.5,1.5215,3650,0
2017-01-13,1.52,1.52,1.4052,1.5,7257,0
2017-01-17,1.47,1.48,1.4329,1.46,16149,0
2017-01-18,1.44,1.5162,1.4378,1.48,12978,0
2017-01-19,1.4701,1.475,1.4301,1.45,12174,0
2017-01-20,1.44,1.5069,1.39,1.42,25653,0
2017-01-23,1.41,1.46,1.3999,1.46,19192,0
2017-01-24,1.45,1.45,1.45,1.45,100,0
2017-01-25,1.45,1.51,1.45,1.49,27889,0
2017-01-26,1.47,1.47,1.4446,1.47,8090,0
2017-01-27,1.4497,1.45,1.4497,1.45,2100,0
2017-01-30,1.43,1.43,1.41,1.43,4331,0
2017-01-31,1.42,1.47,1.42,1.47,4950,0
2017-02-01,1.45,1.49,1.44,1.48,2220,0
2017-02-02,1.43,1.53,1.43,1.53,12491,0
2017-02-03,1.4815,1.52,1.43,1.5191,18190,0
2017-02-06,1.4762,1.52,1.4762,1.52,16960,0
2017-02-07,1.5145,1.5199,1.5145,1.5199,907,0
2017-02-08,1.4622,1.49,1.46,1.49,11400,0
2017-02-09,1.499,1.5,1.4909,1.5,1705,0
2017-02-10,1.47,1.5,1.47,1.49,2850,0
2017-02-13,1.47,1.49,1.47,1.48,13200,0
2017-02-14,1.4851,1.49,1.4811,1.49,1950,0
2017-02-15,1.48,1.5,1.48,1.5,6250,0
2017-02-16,1.48,1.5,1.47,1.5,20100,0
2017-02-17,1.4733,1.48,1.47,1.48,3580,0
2017-02-21,1.48,1.48,1.47,1.48,4320,0
2017-02-22,1.46,1.46,1.261,1.43,88842,0
2017-02-23,1.4171,1.42,1.3,1.36,51240,0
2017-02-24,1.38,1.409,1.37,1.39,3390,0
2017-02-27,1.36,1.36,1.34,1.36,5173,0
2017-02-28,1.32,1.39,1.32,1.39,14197,0
2017-03-01,1.42,1.42,1.35,1.37,16803,0
2017-03-02,1.36,1.37,1.25,1.35,209980,0
2017-03-03,1.36,1.37,1.33,1.33,28935,0
2017-03-06,1.33,1.3399,1.29,1.3,23561,0
2017-03-07,1.31,1.3605,1.3,1.35,24555,0
2017-03-08,1.367,1.367,1.3,1.315,22309,0
2017-03-09,1.2599,1.37,1.24,1.3,225903,0
2017-03-10,1.33,1.33,1.21,1.22,58805,0
2017-03-13,1.24,1.259,1.22,1.23,12329,0
2017-03-14,1.23,1.2734,1.22,1.24,22030,0
2017-03-15,1.25,1.28,1.2,1.27,31200,0
2017-03-16,1.2301,1.25,1.21,1.25,26550,0
2017-03-17,1.26,1.28,1.23,1.23,54903,0
2017-03-20,1.23,1.29,1.22,1.2499,199904,0
2017-03-21,1.25,1.2871,1.24,1.26,15200,0
2017-03-22,1.26,1.26,1.22,1.2388,18028,0
2017-03-23,1.23,1.29,1.23,1.24,13111,0
2017-03-24,1.27,1.28,1.25,1.25,10400,0
2017-03-27,1.2671,1.34,1.24,1.34,25010,0
2017-03-28,1.33,1.335,1.2438,1.25,15738,0
2017-03-29,1.2638,1.31,1.2638,1.3,5050,0
2017-03-30,1.32,1.335,1.32,1.33,10500,0
2017-03-31,1.345,1.345,1.3101,1.33,1295,0
2017-04-03,1.2533,1.3,1.24,1.3,21514,0
2017-04-04,1.2839,1.31,1.28,1.3,2850,0
2017-04-05,1.3,1.3602,1.3,1.3602,10350,0
2017-04-06,1.3859,1.4,1.33,1.36,47601,0
2017-04-07,1.33,1.4001,1.29,1.35,32400,0
2017-04-10,1.3201,1.34,1.3201,1.34,210,0
2017-04-11,1.376,1.4,1.21,1.35,128167,0
2017-04-12,1.38,1.38,1.25,1.29,79175,0
2017-04-13,1.34,1.34,1.22,1.27,156250,0
2017-04-17,1.26,1.2877,1.25,1.25,1795,0
2017-04-18,1.26,1.28,1.26,1.26,8415,0
2017-04-19,1.2619,1.39,1.26,1.27,32799,0
2017-04-20,1.25,1.2798,1.25,1.27,6753,0
2017-04-21,1.28,1.37,1.26,1.28,29227,0
2017-04-24,1.29,1.29,1.25,1.27,17750,0
2017-04-25,1.2429,1.28,1.2429,1.26,11101,0
2017-04-26,1.28,1.37,1.26,1.32,71779,0
2017-04-27,1.3,1.319,1.26,1.31,67963,0
2017-04-28,1.31,1.31,1.26,1.26,9705,0
2017-05-01,1.23,1.2699,1.22,1.25,23937,0
2017-05-02,1.2651,1.2667,1.236,1.2667,12386,0
2017-05-03,1.26,1.26,1.18,1.2499,28522,0
2017-05-04,1.22,1.29,1.22,1.24,12500,0
2017-05-05,1.2575,1.3,1.22,1.23,96801,0
2017-05-08,1.2399,1.27,1.23,1.23,64197,0
2017-05-09,1.27,1.27,1.19,1.2499,14950,0
2017-05-10,1.27,1.27,1.22,1.23,18820,0
2017-05-11,1.21,1.2699,1.1801,1.22,31200,0
2017-05-12,1.2501,1.26,1.19,1.22,7695,0
2017-05-15,1.2757,1.2757,1.18,1.22,45994,0
2017-05-16,1.18,1.256,1.18,1.19,112565,0
2017-05-17,1.18,1.2099,1.11,1.17,66978,0
2017-05-18,1.12,1.24,1.12,1.24,34265,0
2017-05-19,1.28,1.38,1.19,1.25,87665,0
2017-05-22,1.24,1.3,1.23,1.24,34295,0
2017-05-23,1.25,1.35,1.25,1.27,83731,0
2017-05-24,1.28,1.35,1.28,1.31,7742,0
2017-05-25,1.34,1.34,1.32,1.34,2300,0
2017-05-26,1.35,1.36,1.32,1.355,7307,0
2017-05-30,1.3,1.42,1.3,1.42,8655,0
2017-05-31,1.42,1.42,1.35,1.35,20399,0
2017-06-01,1.31,1.3591,1.3,1.3591,1900,0
2017-06-02,1.34,1.37,1.3,1.3,16505,0
2017-06-05,1.34,1.35,1.33,1.35,1677,0
2017-06-06,1.3399,1.3498,1.31,1.31,8970,0
2017-06-07,1.32,1.3201,1.3,1.3,1900,0
2017-06-08,1.31,1.31,1.3,1.3,8845,0
2017-06-09,1.31,1.31,1.28,1.28,15858,0
2017-06-12,1.3,1.31,1.28,1.28,7155,0
2017-06-13,1.31,1.31,1.26,1.27,902,0
2017-06-14,1.26,1.3,1.25,1.25,10230,0
2017-06-15,1.232,1.24,1.23,1.23,1500,0
2017-06-16,1.2365,1.2871,1.23,1.2781,30750,0
2017-06-19,1.25,1.2911,1.25,1.26,14665,0
2017-06-20,1.26,1.27,1.23,1.26,19915,0
2017-06-21,1.2786,1.2786,1.25,1.2565,16455,0
2017-06-22,1.26,1.28,1.1901,1.2549,73494,0
2017-06-23,1.28,1.3,1.24,1.28,62282,0
2017-06-26,1.3,1.3002,1.29,1.29,26191,0
2017-06-27,1.2574,1.2635,1.23,1.25,10000,0
2017-06-28,1.33,1.35,1.25,1.32,50462,0
2017-06-29,1.3336,1.3336,1.25,1.28,5707,0
2017-06-30,1.25,1.32,1.2,1.262,11761,0
2017-07-03,1.25,1.2799,1.25,1.2799,1704,0
2017-07-05,1.28,1.3124,1.28,1.31,6729,0
2017-07-06,1.31,1.3101,1.24,1.26,5813,0
2017-07-07,1.255,1.262,1.21,1.26,8533,0
2017-07-10,1.26,1.34,1.25,1.34,4401,0
2017-07-11,1.3068,1.35,1.27,1.35,6700,0
2017-07-12,1.35,1.36,1.27,1.3499,14117,0
2017-07-13,1.34,1.36,1.33,1.33,4300,0
2017-07-14,1.35,1.35,1.28,1.31,6063,0
2017-07-17,1.3,1.35,1.3,1.35,8404,0
2017-07-18,1.349,1.349,1.349,1.349,200,0
2017-07-19,1.34,1.34,1.34,1.34,9509,0
2017-07-20,1.2996,1.305,1.2996,1.3,4550,0
2017-07-25,1.33,1.36,1.3299,1.3599,10195,0
2017-07-26,1.36,1.36,1.35,1.35,610,0
2017-07-27,1.33,1.3685,1.3,1.3501,18459,0
2017-07-28,1.3013,1.3599,1.3013,1.31,436,0
2017-07-31,1.35,1.38,1.34,1.34,22025,0
2017-08-01,1.34,1.35,1.34,1.3491,2200,0
2017-08-03,1.31,1.34,1.28,1.34,1528,0
2017-08-04,1.292,1.3726,1.25,1.35,51221,0
2017-08-07,1.32,1.34,1.3,1.31,23500,0
2017-08-08,1.34,1.34,1.31,1.331,430,0
2017-08-09,1.34,1.35,1.34,1.35,400,0
2017-08-10,1.27,1.34,1.27,1.34,6600,0
2017-08-11,1.3,1.35,1.22,1.34,73741,0
2017-08-14,1.34,1.35,1.27,1.29,25673,0
2017-08-15,1.3051,1.3088,1.27,1.3088,6400,0
2017-08-16,1.28,1.28,1.2,1.23,101497,0
2017-08-17,1.25,1.25,1.09,1.16,155079,0
2017-08-18,1.2,1.2,1.12,1.18,52708,0
2017-08-21,1.14,1.2,1.11,1.11,37924,0
2017-08-22,1.12,1.19,1.1,1.12,28400,0
2017-08-23,1.12,1.15,1.1,1.12,42684,0
2017-08-24,1.14,1.17,1.13,1.14,11900,0
2017-08-25,1.14,1.14,1.11,1.14,9869,0
2017-08-28,1.14,1.15,1.13,1.1488,23498,0
2017-08-29,1.1,1.19,1.1,1.1301,6700,0
2017-08-30,1.1423,1.23,1.12,1.21,45070,0
2017-08-31,1.21,1.25,1.14,1.23,42397,0
2017-09-01,1.2299,1.24,1.1545,1.2,9138,0
2017-09-05,1.17,1.2,1.15,1.16,24886,0
2017-09-06,1.16,1.18,1.16,1.18,10724,0
2017-09-07,1.19,1.19,1.14,1.15,6300,0
2017-09-08,1.13,1.18,1.13,1.18,30018,0
2017-09-11,1.16,1.2,1.1553,1.19,23850,0
2017-09-12,1.17,1.2,1.14,1.19,19424,0
2017-09-13,1.17,1.18,1.1583,1.16,19518,0
2017-09-14,1.15,1.17,1.15,1.17,6800,0
2017-09-15,1.1686,1.19,1.1676,1.19,39220,0
2017-09-18,1.1692,1.19,1.16,1.19,4600,0
2017-09-19,1.171,1.2,1.15,1.16,16364,0
2017-09-20,1.16,1.17,1.15,1.15,3000,0
2017-09-21,1.16,1.16,1.14,1.14,9664,0
2017-09-22,1.15,1.178,1.13,1.16,43520,0
2017-09-25,1.15,1.16,1.1327,1.15,7400,0
2017-09-26,1.14,1.2,1.14,1.16,19500,0
2017-09-27,1.16,1.28,1.16,1.2331,17494,0
2017-09-28,1.1931,1.2258,1.1624,1.2,7175,0
2017-09-29,1.2,1.29,1.15,1.27,26000,0
2017-10-02,1.27,1.31,1.25,1.25,70913,0
2017-10-03,1.2836,1.75,1.2636,1.41,1577192,0
2017-10-04,1.49,1.566,1.3,1.31,292005,0
2017-10-05,1.33,1.5188,1.32,1.3552,159967,0
2017-10-06,1.37,1.48,1.34,1.37,133522,0
2017-10-09,1.39,1.46,1.35,1.35,91889,0
2017-10-10,1.44,1.6,1.36,1.53,436031,0
2017-10-11,1.54,1.54,1.4153,1.421,63040,0
2017-10-12,1.4143,1.48,1.4101,1.4599,48438,0
2017-10-13,1.45,1.4534,1.41,1.42,64985,0
2017-10-16,1.4418,1.485,1.4001,1.44,73278,0
2017-10-17,1.36,1.42,1.32,1.3785,68030,0
2017-10-18,1.38,1.39,1.345,1.3899,57311,0
2017-10-19,1.35,1.39,1.271,1.29,98551,0
2017-10-20,1.28,1.67,1.28,1.63,1526175,0
2017-10-23,1.7,1.75,1.4,1.51,1053228,0
2017-10-24,1.49,1.49,1.3401,1.36,206065,0
2017-10-25,1.35,1.39,1.33,1.34,63124,0
2017-10-26,1.35,1.44,1.28,1.28,75799,0
2017-10-27,1.27,1.36,1.27,1.28,40130,0
2017-10-30,1.2901,1.31,1.27,1.2799,35302,0
2017-10-31,1.26,1.33,1.23,1.28,108013,0
2017-11-01,1.3,1.3,1.23,1.25,40596,0
2017-11-02,1.23,1.27,1.2,1.2,35223,0
2017-11-03,1.21,1.23,1.18,1.18,50095,0
2017-11-06,1.21,1.22,1.1531,1.2099,22896,0
2017-11-07,1.29,1.3,1.22,1.23,53408,0
2017-11-08,1.21,1.25,1.17,1.2,85624,0
2017-11-09,1.18,1.19,1.11,1.11,109462,0
2017-11-10,1.15,1.2,1.07,1.1899,73444,0
