Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,13.73,13.84,13.64,13.81,73070,0
2005-02-28,13.74,13.8,13.58,13.74,301470,0
2005-03-01,13.68,13.9,13.68,13.9,474593,0
2005-03-02,13.89,13.91,13.6,13.78,286860,0
2005-03-03,13.89,13.91,13.77,13.88,52652,0
2005-03-04,13.9,13.99,13.82,13.84,96596,0
2005-03-07,13.97,13.99,13.78,13.8,89388,0
2005-03-08,13.77,13.78,13.59,13.59,322775,0
2005-03-09,13.57,13.63,13.23,13.29,227994,0
2005-03-10,13.34,13.35,13.04,13.1,205954,0
2005-03-11,13.05,13.21,13.04,13.18,125781,0
2005-03-14,13.11,13.5,13.11,13.22,375988,0
2005-03-15,13.21,13.35,13.19,13.32,279791,0
2005-03-16,13.33,13.39,13.24,13.39,116155,0
2005-03-17,13.62,14.19,13.62,14.06,283991,0
2005-03-18,14.11,14.31,14.04,14.28,331143,0
2005-03-21,14.15,14.31,14.1,14.24,77608,0
2005-03-22,14.3,14.3,14.05,14.1,291772,0
2005-03-23,14.18,14.28,14.13,14.15,231077,0
2005-03-24,14.2,14.24,14.02,14.14,187284,0
2005-03-28,14.14,14.37,14.13,14.2,57690,0
2005-03-29,14.14,14.26,14.08,14.1,144905,0
2005-03-30,14.16,14.46,14.1,14.37,131840,0
2005-03-31,14.46,14.7,14.26,14.68,214041,0
2005-04-01,14.65,14.95,14.65,14.85,192302,0
2005-04-04,14.91,14.91,14.62,14.72,133769,0
2005-04-05,14.75,15.08,14.67,14.99,136992,0
2005-04-06,15.06,15.06,14.6,14.71,50084,0
2005-04-07,14.71,14.72,14.38,14.54,40769,0
2005-04-08,14.44,14.76,14.17,14.41,64418,0
2005-04-11,14.33,14.44,14.25,14.34,22264,0
2005-04-12,14.28,14.3,13.93,14.07,188740,0
2005-04-13,13.99,14.08,13.88,13.98,34741,0
2005-04-14,13.89,13.98,13.7,13.7,52750,0
2005-04-15,13.7,13.71,13.2,13.3,94502,0
2005-04-18,13.34,13.44,13.24,13.41,66712,0
2005-04-19,13.49,13.6,13.35,13.58,77594,0
2005-04-20,13.62,13.65,13.44,13.48,117669,0
2005-04-21,13.47,13.86,13.43,13.65,76670,0
2005-04-22,13.65,13.73,13.38,13.44,52767,0
2005-04-25,13.37,13.48,13.31,13.42,37369,0
2005-04-26,13.33,13.39,13.19,13.26,60992,0
2005-04-27,13.19,13.36,13.09,13.24,47902,0
2005-04-28,13.17,13.28,12.99,13.05,54299,0
2005-04-29,12.99,13.12,12.87,13.02,56454,0
2005-05-02,12.92,13.18,12.92,13.03,127010,0
2005-05-03,13.25,13.62,13.07,13.42,368970,0
2005-05-04,13.46,13.64,13.34,13.46,57245,0
2005-05-05,13.66,13.68,12.75,13.02,178664,0
2005-05-06,12.98,13.24,12.98,13.19,65840,0
2005-05-09,13.34,13.35,13.11,13.11,31067,0
2005-05-10,13.32,13.64,13.29,13.43,159336,0
2005-05-11,13.45,13.48,12.89,13.03,162186,0
2005-05-12,13.02,13.14,12.93,13,111542,0
2005-05-13,13.01,13.04,12.86,12.86,50390,0
2005-05-16,12.84,12.95,12.71,12.75,32134,0
2005-05-17,12.76,12.76,12.47,12.6,50964,0
2005-05-18,12.55,12.59,12.29,12.4,168260,0
2005-05-19,12.4,12.59,12.33,12.46,82242,0
2005-05-20,12.53,12.58,12.41,12.56,55377,0
2005-05-23,12.45,12.61,12.45,12.61,29278,0
2005-05-24,12.53,12.62,12.46,12.56,36058,0
2005-05-25,12.54,12.56,12.37,12.49,37970,0
2005-05-26,12.63,12.64,12.36,12.55,35960,0
2005-05-27,12.53,12.58,12.44,12.57,37127,0
2005-05-31,12.63,12.63,12.47,12.62,65141,0
2005-06-01,12.65,12.74,12.48,12.72,95254,0
2005-06-02,12.69,13.21,12.68,13.21,88133,0
2005-06-03,13.18,13.21,13.07,13.15,54658,0
2005-06-06,13.24,13.58,13.09,13.48,90720,0
2005-06-07,13.4,13.62,13.34,13.43,233713,0
2005-06-08,13.43,13.75,13.43,13.59,106270,0
2005-06-09,13.53,13.6,13.37,13.39,25548,0
2005-06-10,13.45,13.65,13.38,13.59,24080,0
2005-06-13,13.56,13.67,13.36,13.51,34307,0
2005-06-14,13.56,13.59,13.14,13.2,577743,0
2005-06-15,13.06,13.29,13.06,13.25,91301,0
2005-06-16,13.12,13.26,13.05,13.09,73139,0
2005-06-17,13.08,13.14,12.94,12.99,396609,0
2005-06-20,12.89,13.22,12.89,13.12,626142,0
2005-06-21,13.16,13.26,13.12,13.18,66760,0
2005-06-22,13.13,13.25,13.06,13.12,50725,0
2005-06-23,13.17,13.34,13.15,13.3,35359,0
2005-06-24,13.27,13.57,13.07,13.22,103399,0
2005-06-27,13.19,13.28,12.95,13.07,30213,0
2005-06-28,13.05,13.43,13.05,13.32,41834,0
2005-06-29,13.32,13.32,13.09,13.14,29786,0
2005-06-30,13.08,13.1,12.73,12.73,56169,0
2005-07-01,12.71,12.87,12.63,12.81,56739,0
2005-07-05,12.78,12.78,12.54,12.72,44214,0
2005-07-06,12.78,12.97,12.63,12.74,37289,0
2005-07-07,12.6,12.67,12.46,12.53,23319,0
2005-07-08,12.46,12.93,12.46,12.74,99728,0
2005-07-11,12.77,12.88,12.68,12.8,62874,0
2005-07-12,12.71,12.96,12.69,12.92,123533,0
2005-07-13,12.95,12.95,12.53,12.72,92020,0
2005-07-14,12.75,12.9,12.54,12.67,66739,0
2005-07-15,12.64,12.66,12.48,12.66,52021,0
2005-07-18,12.67,12.73,12.47,12.56,40509,0
2005-07-19,12.66,12.94,12.65,12.88,73427,0
2005-07-20,12.92,13.01,12.82,12.92,35632,0
2005-07-21,12.98,12.98,12.67,12.67,42210,0
2005-07-22,12.75,13.1,12.73,13.09,52787,0
2005-07-25,13.15,13.3,12.98,13.08,155409,0
2005-07-26,13.05,13.32,13.05,13.2,35443,0
2005-07-27,13.11,13.19,13.07,13.07,54013,0
2005-07-28,13.06,13.2,12.86,13.1,305715,0
2005-07-29,13.21,13.25,13.04,13.18,76975,0
2005-08-01,13.28,13.5,13.11,13.35,42876,0
2005-08-02,13.28,13.58,13.28,13.5,25120,0
2005-08-03,13.54,13.54,13.15,13.23,38872,0
2005-08-04,13.19,13.27,12.8,13.21,46483,0
2005-08-05,13.08,13.09,12.92,12.98,17551,0
2005-08-08,13,13.17,12.99,13.09,32153,0
2005-08-09,13.05,13.48,13.04,13.48,27615,0
2005-08-10,13.4,13.75,13.36,13.43,51293,0
2005-08-11,13.36,13.59,13.34,13.54,29338,0
2005-08-12,13.49,13.64,13.21,13.63,37392,0
2005-08-15,13.65,13.9,13.45,13.9,78067,0
2005-08-16,13.93,13.93,13.64,13.66,27483,0
2005-08-17,13.74,13.84,13.65,13.81,32280,0
2005-08-18,13.89,13.94,13.8,13.87,41093,0
2005-08-19,13.8,13.88,13.8,13.84,37748,0
2005-08-22,13.93,14.54,13.88,14.49,56874,0
2005-08-23,14.56,14.59,14.15,14.28,46227,0
2005-08-24,14.37,14.48,14.18,14.24,39218,0
2005-08-25,14.27,14.39,14,14,45510,0
2005-08-26,14.1,14.17,13.88,14.03,77704,0
2005-08-29,13.98,14.17,13.82,14.08,38013,0
2005-08-30,13.98,14.07,13.9,13.94,13808,0
2005-08-31,14.06,14.08,13.9,14.08,23023,0
2005-09-01,13.98,14.12,13.87,13.97,27072,0
2005-09-02,13.95,13.96,13.63,13.67,45404,0
2005-09-06,13.69,13.73,13.58,13.72,33689,0
2005-09-07,13.66,13.68,13.42,13.64,26298,0
2005-09-08,13.5,13.61,13.4,13.55,21317,0
2005-09-09,13.55,13.6,13.5,13.6,35100,0
2005-09-12,13.48,13.6,13.48,13.6,13374,0
2005-09-13,13.49,13.6,13.4,13.6,20301,0
2005-09-14,13.58,13.58,13.43,13.46,20590,0
2005-09-15,13.4,13.43,13.34,13.4,39988,0
2005-09-16,13.35,13.75,13.35,13.65,107041,0
2005-09-19,13.65,13.65,13.43,13.46,216360,0
2005-09-20,13.41,13.57,13.21,13.35,1619181,0
2005-09-21,13.27,13.27,12.84,13.16,209130,0
2005-09-22,13.04,13.12,12.92,13.04,283727,0
2005-09-23,12.99,13.21,12.91,13.12,71265,0
2005-09-26,13.09,13.38,13.08,13.35,490677,0
2005-09-27,13.28,13.33,13.03,13.19,75316,0
2005-09-28,13.27,13.33,13.2,13.24,82060,0
2005-09-29,13.21,13.42,13.17,13.23,155159,0
2005-09-30,13.29,13.31,13.1,13.15,25353,0
2005-10-03,13.09,13.25,12.95,12.96,26793,0
2005-10-04,12.94,13.15,12.9,12.96,30032,0
2005-10-05,12.93,13,12.51,12.54,47262,0
2005-10-06,12.48,12.68,12.48,12.52,25446,0
2005-10-07,12.49,12.9,12.49,12.79,23998,0
2005-10-10,12.93,12.93,12.66,12.7,14251,0
2005-10-11,12.71,12.83,12.38,12.42,29449,0
2005-10-12,12.39,12.44,12.12,12.24,407932,0
2005-10-13,12.18,12.33,11.95,12.06,42831,0
2005-10-14,12.11,12.12,11.91,11.94,58330,0
2005-10-17,11.98,11.99,11.68,11.74,20032,0
2005-10-18,11.74,11.74,11.55,11.59,41841,0
2005-10-19,11.53,11.55,11.35,11.49,30463,0
2005-10-20,11.48,11.51,11.13,11.26,35116,0
2005-10-21,11.26,11.47,11.19,11.28,22033,0
2005-10-24,11.28,11.59,11.28,11.5,37571,0
2005-10-25,11.5,11.7,11.35,11.65,63501,0
2005-10-26,11.72,11.8,11.6,11.67,49418,0
2005-10-27,11.75,11.75,11.43,11.43,64379,0
2005-10-28,11.54,11.65,11.46,11.48,177163,0
2005-10-31,11.6,11.93,11.54,11.85,98408,0
2005-11-01,11.78,11.86,11.68,11.71,84631,0
2005-11-02,11.77,12.1,11.77,12.08,144165,0
2005-11-03,12.13,12.2,12.08,12.18,226883,0
2005-11-04,12.16,12.16,11.16,11.16,129785,0
2005-11-07,11.13,11.25,10.94,11.06,174654,0
2005-11-08,11.11,11.11,10.8,10.96,100514,0
2005-11-09,11.02,11.06,10.88,10.91,75648,0
2005-11-10,10.89,10.93,10.71,10.73,75258,0
2005-11-11,10.69,10.75,10.62,10.69,53525,0
2005-11-14,10.62,10.7,10.26,10.38,82938,0
2005-11-15,10.3,10.56,10.3,10.42,91905,0
2005-11-16,10.42,10.43,10.21,10.27,68700,0
2005-11-17,10.38,10.45,10.28,10.34,50210,0
2005-11-18,10.41,10.87,10.38,10.76,103832,0
2005-11-21,10.75,10.93,10.68,10.8,99889,0
2005-11-22,10.66,10.88,10.65,10.86,107347,0
2005-11-23,11.1,11.25,10.95,11.23,71420,0
2005-11-25,11.16,11.16,10.97,11,23813,0
2005-11-28,10.96,11.06,10.93,10.97,36750,0
2005-11-29,11,11.01,10.94,10.95,62682,0
2005-11-30,10.9,11.14,10.9,11.14,77831,0
2005-12-01,11.11,11.19,11,11.11,21805,0
2005-12-02,11.1,11.19,11.08,11.19,29472,0
2005-12-05,11.18,11.22,11.06,11.18,18978,0
2005-12-06,11.2,11.22,10.99,11.04,38481,0
2005-12-07,11.08,11.09,10.76,10.79,17755,0
2005-12-08,10.72,10.93,10.72,10.84,25056,0
2005-12-09,10.85,11.03,10.71,11.03,11260,0
2005-12-12,10.98,11.15,10.91,10.98,10599,0
2005-12-13,11.04,11.04,10.78,10.78,14060,0
2005-12-14,10.91,10.93,10.71,10.75,21648,0
2005-12-15,10.81,10.91,10.68,10.79,18158,0
2005-12-16,10.87,10.91,10.78,10.9,13689,0
2005-12-19,10.84,11.17,10.84,10.91,74234,0
2005-12-20,10.91,10.93,10.72,10.76,20563,0
2005-12-21,10.82,10.97,10.68,10.72,15365,0
2005-12-22,10.89,10.93,10.72,10.78,13043,0
2005-12-23,10.7,10.96,10.7,10.84,11977,0
2005-12-27,10.95,11.03,10.84,10.84,10005,0
2005-12-28,10.83,10.94,10.69,10.74,17355,0
2005-12-29,10.8,10.8,10.59,10.61,13375,0
2005-12-30,10.56,10.56,10.25,10.27,30759,0
2006-01-03,10.36,10.72,10.24,10.7,37746,0
2006-01-04,10.73,10.73,10.4,10.45,24361,0
2006-01-05,10.47,10.65,10.46,10.56,32089,0
2006-01-06,10.78,10.85,10.57,10.61,92966,0
2006-01-09,10.55,10.97,10.55,10.8,46949,0
2006-01-10,10.84,10.84,10.39,10.43,126384,0
2006-01-11,10.38,10.46,10.3,10.39,365007,0
2006-01-12,10.32,10.37,10.26,10.27,32600,0
2006-01-13,10.34,10.41,10.15,10.27,29434,0
2006-01-17,10.21,10.32,10.16,10.22,63142,0
2006-01-18,10.19,10.28,10.19,10.26,24114,0
2006-01-19,10.26,10.33,10.2,10.24,28589,0
2006-01-20,10.3,10.37,10.22,10.25,21814,0
2006-01-23,10.32,10.36,10.23,10.31,22450,0
2006-01-24,10.3,10.41,10.29,10.34,29810,0
2006-01-25,10.33,10.37,10.23,10.23,14712,0
2006-01-26,10.22,10.43,10.22,10.39,12264,0
2006-01-27,10.43,10.67,10.43,10.57,24586,0
2006-01-30,10.52,10.63,10.47,10.61,39033,0
2006-01-31,10.56,11.01,10.54,10.88,52697,0
2006-02-01,10.92,11.01,10.76,10.88,41928,0
2006-02-02,10.92,10.92,10.45,10.56,36221,0
2006-02-03,10.52,10.52,10.27,10.44,25254,0
2006-02-06,10.42,10.48,10.2,10.31,35599,0
2006-02-07,10.25,10.4,10.15,10.21,28220,0
2006-02-08,10.17,10.33,10.08,10.12,17232,0
2006-02-09,10.16,10.28,10.14,10.21,24366,0
2006-02-10,10.25,10.25,10,10.08,20202,0
2006-02-13,10.04,10.12,9.97,9.97,17320,0
2006-02-14,10.03,10.33,9.95,10.33,36157,0
2006-02-15,10.28,10.3,10.11,10.18,27835,0
2006-02-16,10.16,10.27,10.14,10.2,13563,0
2006-02-17,10.11,10.13,9.95,9.95,24951,0
2006-02-21,9.95,10.24,9.95,10,29539,0
2006-02-22,10.03,10.14,9.94,10.1,25741,0
2006-02-23,9.99,9.99,8.98,9.02,112531,0
2006-02-24,9.01,9.01,8.7,8.85,107176,0
2006-02-27,8.91,9.15,8.79,8.86,44028,0
2006-02-28,8.89,8.89,8.31,8.45,90918,0
2006-03-01,8.43,8.43,8.22,8.34,61339,0
2006-03-02,8.32,8.34,8.11,8.14,60955,0
2006-03-03,8.15,8.36,7.97,8.24,72554,0
2006-03-06,8.3,8.3,8.01,8.09,54761,0
2006-03-07,8.08,8.1,7.98,7.99,27844,0
2006-03-08,7.95,8.01,7.8,7.88,55788,0
2006-03-09,7.87,7.9,7.66,7.68,55167,0
2006-03-10,7.63,7.74,7.61,7.74,129134,0
2006-03-13,7.75,7.82,7.68,7.68,81259,0
2006-03-14,7.7,7.84,7.65,7.78,102741,0
2006-03-15,7.83,8,7.71,7.97,174886,0
2006-03-16,8.02,8.02,7.84,7.88,41652,0
2006-03-17,7.96,8,7.86,7.97,30823,0
2006-03-20,7.97,7.97,7.84,7.89,88947,0
2006-03-21,7.89,7.92,7.65,7.65,55483,0
2006-03-22,7.65,7.79,7.6,7.66,94624,0
2006-03-23,7.67,7.67,7.55,7.65,40346,0
2006-03-24,7.59,7.82,7.59,7.77,52700,0
2006-03-27,7.8,7.85,7.68,7.8,48934,0
2006-03-28,7.85,7.88,7.78,7.8,59676,0
2006-03-29,7.87,7.87,7.68,7.75,17674,0
2006-03-30,7.7,7.73,7.52,7.59,32015,0
2006-03-31,7.58,7.78,7.38,7.48,84422,0
2006-04-03,7.46,7.73,7.44,7.69,65212,0
2006-04-04,7.63,7.77,7.62,7.77,29516,0
2006-04-05,7.72,7.72,7.55,7.56,36888,0
2006-04-06,7.53,7.56,7.47,7.52,20075,0
2006-04-07,7.54,7.67,7.37,7.45,107749,0
2006-04-10,7.41,8.35,7.41,7.97,95204,0
2006-04-11,7.91,7.91,7.44,7.48,58429,0
2006-04-12,7.48,7.68,7.47,7.62,35384,0
2006-04-13,7.65,7.87,7.59,7.8,28535,0
2006-04-17,7.75,7.88,7.75,7.85,40218,0
2006-04-18,7.72,7.82,7.48,7.66,103819,0
2006-04-19,7.72,7.72,7.55,7.61,85615,0
2006-04-20,7.6,7.66,7.56,7.65,50732,0
2006-04-21,7.64,7.65,7.37,7.37,57806,0
2006-04-24,7.36,7.43,7.31,7.37,62620,0
2006-04-25,7.39,7.46,7.24,7.45,160136,0
2006-04-26,7.29,7.47,7.29,7.42,170709,0
2006-04-27,7.44,7.61,7.35,7.42,43053,0
2006-04-28,7.57,7.59,7.16,7.16,22243,0
2006-05-01,7.27,7.3,7,7.03,68902,0
2006-05-02,7.09,7.16,6.91,6.95,69453,0
2006-05-03,6.92,7.15,6.92,7.07,14052,0
2006-05-04,7.27,7.69,7.2,7.5,37323,0
2006-05-05,7.49,7.94,7.49,7.85,30669,0
2006-05-08,7.98,8.5,7.96,8.35,70069,0
2006-05-09,8.38,8.44,8.12,8.44,27040,0
2006-05-10,8.48,8.51,8.32,8.47,17518,0
2006-05-11,8.39,8.39,8.23,8.23,38264,0
2006-05-12,8.13,8.14,7.9,8.04,30194,0
2006-05-15,8.03,8.19,7.94,8.15,15953,0
2006-05-16,8.14,8.35,8.03,8.27,17083,0
2006-05-17,8.21,8.29,8.1,8.1,61281,0
2006-05-18,8,8.14,7.96,7.97,13241,0
2006-05-19,7.99,8,7.8,7.86,18502,0
2006-05-22,7.88,8.03,7.8,7.97,14934,0
2006-05-23,7.99,8.07,7.73,7.73,7960,0
2006-05-24,7.97,7.97,7.67,7.82,29048,0
2006-05-25,7.85,7.87,7.79,7.82,7928,0
2006-05-26,7.94,7.94,7.75,7.79,3921,0
2006-05-30,7.8,7.8,7.56,7.59,15005,0
2006-05-31,7.63,7.63,7.21,7.37,31382,0
2006-06-01,7.4,7.52,7.31,7.45,8000,0
2006-06-02,7.52,7.6,7.37,7.5,13750,0
2006-06-05,7.5,7.5,7.13,7.27,19509,0
2006-06-06,7.33,7.33,7.11,7.22,18630,0
2006-06-07,7.26,7.26,7.12,7.16,7992,0
2006-06-08,7.13,7.3,7,7.23,26126,0
2006-06-09,7.13,7.37,7.13,7.23,18408,0
2006-06-12,7.22,7.22,7.03,7.14,95833,0
2006-06-13,7.11,7.31,7.01,7.04,10480,0
2006-06-14,7,7.04,6.94,6.97,27783,0
2006-06-15,6.95,7.12,6.91,7.07,17365,0
2006-06-16,7.01,7.09,6.93,6.93,43428,0
2006-06-19,7.06,7.06,6.87,6.89,16456,0
2006-06-20,6.9,7.03,6.88,6.98,10297,0
2006-06-21,7.04,7.21,6.89,7.17,7747,0
2006-06-22,7.11,7.27,7.11,7.24,8175,0
2006-06-23,7.19,7.19,7,7.17,6330,0
2006-06-26,7.21,7.33,7.19,7.19,7352,0
2006-06-27,7.21,7.25,7.09,7.11,16485,0
2006-06-28,7.14,7.14,6.99,7,1000,0
2006-06-29,7.04,7.28,7.02,7.28,9563,0
2006-06-30,7.43,7.5,7.17,7.5,47585,0
2006-07-03,7.4,7.75,7.37,7.6,6220,0
2006-07-05,7.62,7.62,7.4,7.44,36542,0
2006-07-06,7.51,7.56,7.39,7.45,19201,0
2006-07-07,7.38,7.44,7.35,7.35,8689,0
2006-07-10,7.45,7.55,7.39,7.42,21986,0
2006-07-11,7.38,7.48,7.37,7.39,19655,0
2006-07-12,7.45,7.46,7.22,7.22,17300,0
2006-07-13,7.2,7.2,7.06,7.06,15132,0
2006-07-14,7.05,7.07,6.84,6.84,12728,0
2006-07-17,6.93,6.95,6.89,6.92,42219,0
2006-07-18,6.89,7,6.87,6.95,8906,0
2006-07-19,6.93,7.04,6.86,6.88,152273,0
2006-07-20,6.99,7.01,6.79,6.83,35874,0
2006-07-21,6.76,6.88,6.69,6.77,19139,0
2006-07-24,6.78,6.87,6.72,6.75,32203,0
2006-07-25,6.72,6.93,6.72,6.91,50050,0
2006-07-26,6.91,6.98,6.88,6.89,243934,0
2006-07-27,6.95,7,6.93,6.95,30357,0
2006-07-28,7,7.24,7,7.16,43450,0
2006-07-31,7.17,7.22,7.15,7.15,34400,0
2006-08-01,7.05,7.06,6.91,6.99,72846,0
2006-08-02,7.05,7.05,6.9,6.95,9566,0
2006-08-03,6.86,6.94,6.68,6.9,27970,0
2006-08-04,6.94,7,6.87,6.97,21567,0
2006-08-07,6.89,6.94,6.04,6.09,65690,0
2006-08-08,6.11,6.19,5.84,5.97,46287,0
2006-08-09,6,6,5.66,5.7,38646,0
2006-08-10,5.65,5.78,5.58,5.75,23515,0
2006-08-11,5.78,5.8,5.65,5.71,13749,0
2006-08-14,5.73,5.83,5.63,5.71,19319,0
2006-08-15,5.87,5.9,5.81,5.84,17112,0
2006-08-16,5.92,5.99,5.84,5.84,32401,0
2006-08-17,5.87,5.88,5.7,5.72,24349,0
2006-08-18,5.81,5.82,5.77,5.79,17011,0
2006-08-21,5.84,5.86,5.71,5.74,17241,0
2006-08-22,5.78,5.84,5.74,5.82,17500,0
2006-08-23,5.84,5.86,5.72,5.79,9000,0
2006-08-24,5.84,5.86,5.67,5.82,16040,0
2006-08-25,5.78,5.81,5.69,5.8,8398,0
2006-08-28,5.84,5.93,5.77,5.92,13500,0
2006-08-29,5.95,6.06,5.88,6,14200,0
2006-08-30,6,6.21,5.98,6.08,21436,0
2006-08-31,6.17,6.25,6.1,6.18,47134,0
2006-09-01,6.25,6.25,6.12,6.16,12395,0
2006-09-05,6.07,6.32,6.07,6.28,29665,0
2006-09-06,6.18,6.34,6.18,6.29,5247,0
2006-09-07,6.31,6.43,6.3,6.3,12205,0
2006-09-08,6.36,6.36,6.18,6.18,5340,0
2006-09-11,6.24,6.24,6,6.18,95262,0
2006-09-12,6.15,6.44,6.15,6.4,46199,0
2006-09-13,6.35,6.44,6.26,6.31,88125,0
2006-09-14,6.41,6.41,6.25,6.4,51649,0
2006-09-15,6.45,6.45,6.2,6.2,24004,0
2006-09-18,6.22,6.43,6.21,6.36,38772,0
2006-09-19,6.31,6.35,6.27,6.35,7379,0
2006-09-20,6.44,6.44,6.25,6.36,62942,0
2006-09-21,6.32,6.46,6.28,6.32,39528,0
2006-09-22,6.33,6.34,6.25,6.27,17609,0
2006-09-25,6.31,6.37,6.27,6.34,38514,0
2006-09-26,6.31,6.41,6.27,6.31,15957,0
2006-09-27,6.31,6.31,6.19,6.24,27582,0
2006-09-28,6.26,6.27,6.17,6.18,9804,0
2006-09-29,6.23,6.41,6.23,6.24,28210,0
2006-10-02,6.18,6.33,6.17,6.2,28833,0
2006-10-03,6.31,6.38,6.11,6.32,36857,0
2006-10-04,6.26,6.27,6.08,6.09,32741,0
2006-10-05,6.13,6.13,5.96,6.07,15295,0
2006-10-06,6,6.01,5.95,5.96,26528,0
2006-10-09,6.02,6.2,5.97,6.18,12397,0
2006-10-10,6.17,6.2,6.1,6.2,23338,0
2006-10-11,6.16,6.24,6.12,6.21,12041,0
2006-10-12,6.28,6.45,6.2,6.45,16774,0
2006-10-13,6.46,6.59,6.41,6.52,13725,0
2006-10-16,6.59,6.61,6.47,6.49,9020,0
2006-10-17,6.53,6.6,6.46,6.48,6001,0
2006-10-18,6.53,6.64,6.49,6.53,14737,0
2006-10-19,6.56,6.57,6.41,6.45,27124,0
2006-10-20,6.48,6.49,6.42,6.43,25883,0
2006-10-23,6.42,6.5,6.42,6.47,44277,0
2006-10-24,6.42,6.59,6.4,6.49,12293,0
2006-10-25,6.53,6.68,6.48,6.6,10775,0
2006-10-26,6.6,6.9,6.57,6.9,11687,0
2006-10-27,6.81,6.92,6.79,6.8,7399,0
2006-10-30,6.81,6.95,6.8,6.94,16854,0
2006-10-31,6.86,6.89,6.75,6.89,4333,0
2006-11-01,6.82,6.94,6.75,6.75,5860,0
2006-11-02,6.69,6.98,6.69,6.9,11652,0
2006-11-03,6.95,7.03,6.69,6.78,24800,0
2006-11-06,6.85,6.94,6.78,6.9,6674,0
2006-11-07,6.91,7.12,6.91,7.06,56258,0
2006-11-08,7.07,7.17,7.07,7.17,13126,0
2006-11-09,7.14,7.19,6.97,6.99,19774,0
2006-11-10,6.95,7.03,6.93,7.03,26448,0
2006-11-13,6.98,7.03,6.9,6.92,13124,0
2006-11-14,6.89,7.05,6.89,7.05,9185,0
2006-11-15,7.09,7.14,7.04,7.14,18684,0
2006-11-16,7.14,7.19,7.13,7.17,14876,0
2006-11-17,7.19,7.2,7.13,7.17,35387,0
2006-11-20,7.17,7.25,7.13,7.14,41087,0
2006-11-21,7.13,7.15,7,7.08,9640,0
2006-11-22,7.14,7.14,6.96,6.97,13188,0
2006-11-24,6.88,6.93,6.86,6.89,18000,0
2006-11-27,6.85,6.85,6.7,6.7,18024,0
2006-11-28,6.71,6.76,6.59,6.65,45353,0
2006-11-29,6.69,6.69,6.57,6.59,22600,0
2006-11-30,6.56,6.61,6.5,6.57,66274,0
2006-12-01,6.52,6.55,6.37,6.42,22642,0
2006-12-04,6.47,6.55,6.42,6.54,11142,0
2006-12-05,6.55,6.66,6.55,6.65,5300,0
2006-12-06,6.63,6.67,6.62,6.62,2700,0
2006-12-07,6.68,6.7,6.63,6.69,17979,0
2006-12-08,6.68,6.71,6.66,6.71,6495,0
2006-12-11,6.66,6.73,6.66,6.7,2425,0
2006-12-12,6.68,6.7,6.62,6.64,14342,0
2006-12-13,6.66,6.67,6.56,6.65,8204,0
2006-12-14,6.61,6.73,6.61,6.71,10581,0
2006-12-15,6.68,6.7,6.62,6.67,15249,0
2006-12-18,6.64,6.68,6.46,6.63,19140,0
2006-12-19,6.49,6.58,6.49,6.53,33916,0
2006-12-20,6.51,6.66,6.51,6.6,23396,0
2006-12-21,6.58,6.66,6.58,6.63,68770,0
2006-12-22,6.66,6.66,6.59,6.65,17035,0
2006-12-26,6.53,6.68,6.53,6.67,8413,0
2006-12-27,6.57,6.73,6.57,6.73,45068,0
2006-12-28,6.66,6.76,6.66,6.71,26253,0
2006-12-29,6.73,6.84,6.73,6.75,43064,0
2007-01-03,6.71,6.87,6.71,6.85,26074,0
2007-01-04,6.86,6.91,6.81,6.9,9660,0
2007-01-05,6.82,6.88,6.75,6.88,50837,0
2007-01-08,6.82,6.91,6.77,6.88,7837,0
2007-01-09,6.89,6.89,6.77,6.82,6500,0
2007-01-10,6.76,6.9,6.74,6.9,24313,0
2007-01-11,6.91,6.98,6.88,6.97,19084,0
2007-01-12,6.91,7.06,6.91,6.99,19562,0
2007-01-16,7.04,7.17,7.02,7.14,19481,0
2007-01-17,7.14,7.18,7.08,7.12,13886,0
2007-01-18,7.14,7.21,7.13,7.17,16929,0
2007-01-19,7.19,7.34,7.16,7.31,11823,0
2007-01-22,7.27,7.47,7.27,7.44,84994,0
2007-01-23,7.49,7.52,7.39,7.42,65422,0
2007-01-24,7.43,7.48,7.38,7.44,26896,0
2007-01-25,7.44,7.45,7.23,7.33,73382,0
2007-01-26,7.27,7.37,7.22,7.28,7526,0
2007-01-29,7.27,7.4,7.27,7.29,8232,0
2007-01-30,7.27,7.34,7.27,7.29,114579,0
2007-01-31,7.29,7.37,7.27,7.32,29078,0
2007-02-01,7.35,7.49,7.33,7.46,68604,0
2007-02-02,7.49,7.53,7.45,7.5,26118,0
2007-02-05,7.48,7.49,7.42,7.42,8506,0
2007-02-06,7.41,7.42,7.33,7.35,6493,0
2007-02-07,7.3,7.46,7.3,7.42,15216,0
2007-02-08,7.47,7.47,7.42,7.44,3720,0
2007-02-09,7.42,7.46,7.31,7.36,19302,0
2007-02-12,7.41,7.41,7.25,7.4,33965,0
2007-02-13,7.4,7.48,7.4,7.47,90042,0
2007-02-14,7.54,7.54,7.47,7.5,45835,0
2007-02-15,7.33,7.53,7.33,7.41,108512,0
2007-02-16,7.35,7.44,7.34,7.4,46380,0
2007-02-20,7.34,7.49,7.31,7.49,41400,0
2007-02-21,7.5,7.55,7.41,7.47,41196,0
2007-02-22,7.49,7.59,7.34,7.38,82774,0
2007-02-23,7.35,7.43,7.18,7.43,62669,0
2007-02-26,7.37,7.48,7.31,7.39,40257,0
2007-02-27,7.26,7.35,7.04,7.07,88053,0
2007-02-28,7.02,7.09,6.98,7.02,103636,0
2007-03-01,6.91,7.08,6.86,6.98,43451,0
2007-03-02,6.94,7,6.8,6.87,74883,0
2007-03-05,6.77,6.87,6.66,6.76,9545,0
2007-03-06,6.76,6.88,6.73,6.86,23287,0
2007-03-07,6.79,6.9,6.79,6.82,14957,0
2007-03-08,6.84,6.95,6.84,6.87,24732,0
2007-03-09,6.91,6.99,6.91,6.99,12070,0
2007-03-12,7,7.04,6.95,7.04,16701,0
2007-03-13,6.99,7.01,6.92,6.92,20022,0
2007-03-14,6.97,6.97,6.85,6.88,15300,0
2007-03-15,6.93,6.94,6.85,6.85,16710,0
2007-03-16,6.92,6.92,6.76,6.81,31522,0
2007-03-19,6.85,6.9,6.83,6.89,16890,0
2007-03-20,6.86,6.86,6.79,6.82,4900,0
2007-03-21,6.87,6.87,6.77,6.8,5010,0
2007-03-22,6.82,6.87,6.25,6.74,33424,0
2007-03-23,6.69,6.78,6.69,6.73,9132,0
2007-03-26,6.78,6.79,6.72,6.76,17450,0
2007-03-27,6.75,6.75,6.62,6.63,14956,0
2007-03-28,6.61,6.61,6.47,6.48,7035,0
2007-03-29,6.52,6.58,6.49,6.5,16205,0
2007-03-30,6.46,6.52,6.44,6.47,28431,0
2007-04-02,6.44,6.53,6.44,6.51,35086,0
2007-04-03,6.51,6.51,6.43,6.48,3365,0
2007-04-04,6.46,6.55,6.46,6.53,21325,0
2007-04-05,6.56,6.81,6.54,6.78,11099,0
2007-04-09,6.73,6.85,6.73,6.81,8779,0
2007-04-10,6.81,6.96,6.81,6.91,11299,0
2007-04-11,6.89,6.97,6.86,6.94,10150,0
2007-04-12,6.93,7.15,6.91,7.12,103191,0
2007-04-13,7.17,7.23,7.1,7.22,11224,0
2007-04-16,7.26,7.33,7.23,7.3,5750,0
2007-04-17,7.36,7.36,7.11,7.23,18784,0
2007-04-18,7.18,7.32,7.15,7.31,8649,0
2007-04-19,7.24,7.3,7.12,7.24,21376,0
2007-04-20,7.33,7.49,7.29,7.45,13580,0
2007-04-23,7.43,7.43,7.3,7.31,6262,0
2007-04-24,7.29,7.44,7.29,7.44,3883,0
2007-04-25,7.41,7.54,7.31,7.48,17257,0
2007-04-26,7.48,7.51,7.4,7.5,3034,0
2007-04-27,7.43,7.45,7.29,7.44,63893,0
2007-04-30,7.42,7.42,7.03,7.05,19585,0
2007-05-01,7.12,7.34,7.04,7.3,14782,0
2007-05-02,7.31,7.4,7.31,7.37,24994,0
2007-05-03,7.32,7.5,7.32,7.5,5774,0
2007-05-04,7.44,7.48,7.35,7.42,9884,0
2007-05-07,7.41,7.5,7.41,7.48,2100,0
2007-05-08,7.35,7.42,7.31,7.36,31480,0
2007-05-09,7.25,7.32,7.22,7.3,84654,0
2007-05-10,7.2,7.27,7.06,7.1,17667,0
2007-05-11,6.97,7.26,6.97,7.15,15578,0
2007-05-14,7.18,7.18,7.12,7.14,2200,0
2007-05-15,7.06,7.19,7.02,7.03,5674,0
2007-05-16,7.16,7.16,6.97,7.12,13028,0
2007-05-17,7.12,7.25,7.12,7.21,4900,0
2007-05-18,7.22,7.4,7.18,7.38,3700,0
2007-05-21,7.39,7.54,7.39,7.52,4000,0
2007-05-22,7.45,7.53,7.37,7.52,5086,0
2007-05-23,7.5,7.69,7.2,7.53,1015777,0
2007-05-24,7.51,7.56,7.36,7.5,326353,0
2007-05-25,7.49,7.6,7.48,7.6,8269,0
2007-05-29,7.63,7.65,7.51,7.62,8395,0
2007-05-30,7.48,7.57,7.48,7.55,7521,0
2007-05-31,7.55,7.55,7.35,7.5,20332,0
2007-06-01,7.5,7.56,7.45,7.54,37289,0
2007-06-04,7.52,7.62,7.35,7.62,20168,0
2007-06-05,7.52,7.52,7.4,7.48,6700,0
2007-06-06,7.38,7.5,7.38,7.45,5450,0
2007-06-07,7.3,7.45,7.3,7.42,5100,0
2007-06-08,7.29,7.34,7.17,7.32,7058,0
2007-06-11,7.34,7.34,7.25,7.27,4750,0
2007-06-12,7.25,7.26,7.09,7.09,5796,0
2007-06-13,7.17,7.19,7.09,7.1,9309,0
2007-06-14,7.23,7.29,7.18,7.25,15901,0
2007-06-15,7.26,7.4,7.14,7.14,14448,0
2007-06-18,7.24,7.28,7.24,7.27,8093,0
2007-06-19,7.2,7.31,7.09,7.29,27611,0
2007-06-20,7.34,7.34,7.19,7.19,11800,0
2007-06-21,7.13,7.26,7.13,7.25,6100,0
2007-06-22,7.21,7.21,7.08,7.14,6800,0
2007-06-25,7.07,7.18,7,7.12,3114,0
2007-06-26,7.19,7.19,7,7.09,14325,0
2007-06-27,6.99,7.18,6.98,7.16,12559,0
2007-06-28,7.07,7.12,7.05,7.05,41026,0
2007-06-29,7.08,7.1,7.03,7.07,7579,0
2007-07-02,7.13,7.18,7.08,7.14,8125,0
2007-07-03,7.16,7.48,7.13,7.48,5000,0
2007-07-05,7.34,7.43,7.14,7.18,8800,0
2007-07-06,7.16,7.19,7.15,7.18,2800,0
2007-07-09,7.24,7.24,7.05,7.23,9803,0
2007-07-10,7.11,7.15,7,7,7042,0
2007-07-11,7.04,7.07,7.01,7.03,8480,0
2007-07-12,7,7.13,7,7.13,22600,0
2007-07-13,7.14,7.23,7.14,7.18,3210,0
2007-07-16,7.1,7.15,7.03,7.09,3869,0
2007-07-17,7.13,7.16,7.13,7.14,5222,0
2007-07-18,7.13,7.13,7.03,7.09,4800,0
2007-07-19,7.1,7.1,7.01,7.01,3300,0
2007-07-20,7.03,7.04,6.82,6.96,5518,0
2007-07-23,7.16,7.44,7.16,7.34,18907,0
2007-07-24,7.2,7.27,7.11,7.12,16632,0
2007-07-25,7.17,7.23,6.98,6.98,9400,0
2007-07-26,6.89,6.89,6.53,6.74,18162,0
2007-07-27,6.6,6.74,6.52,6.52,35234,0
2007-07-30,6.52,6.52,6.21,6.37,20050,0
2007-07-31,6.32,6.36,6.1,6.12,11165,0
2007-08-01,6.07,6.07,5.81,5.81,58831,0
2007-08-02,5.91,5.99,5.42,5.42,23109,0
2007-08-03,5.35,5.35,4.75,4.86,42585,0
2007-08-06,5.04,5.04,3.57,4.1,66002,0
2007-08-07,4.16,4.16,3.92,4,29430,0
2007-08-08,3.92,4.01,3.61,3.61,46404,0
2007-08-09,3.58,3.71,3.15,3.28,205055,0
2007-08-10,3.27,3.6,3.16,3.59,74466,0
2007-08-13,3.6,4.21,3.55,3.81,161279,0
2007-08-14,3.8,3.95,3.58,3.8,84226,0
2007-08-15,3.93,4.02,3.78,3.86,58891,0
2007-08-16,3.78,3.94,3.74,3.9,94430,0
2007-08-17,3.99,4.04,3.75,3.94,95930,0
2007-08-20,3.99,4,3.8,3.83,13029,0
2007-08-21,3.87,4.06,3.68,3.71,63770,0
2007-08-22,3.8,3.83,3.71,3.83,26423,0
2007-08-23,3.83,3.9,3.81,3.85,39365,0
2007-08-24,3.82,3.85,3.76,3.79,32318,0
2007-08-27,3.75,3.79,3.71,3.72,5835,0
2007-08-28,3.73,3.75,3.58,3.61,7600,0
2007-08-29,3.63,3.66,3.61,3.61,3404,0
2007-08-30,3.62,3.69,3.58,3.6,15205,0
2007-08-31,3.63,3.89,3.54,3.89,52215,0
2007-09-04,3.86,3.86,3.68,3.72,14332,0
2007-09-05,3.66,3.73,3.64,3.65,5923,0
2007-09-06,3.66,3.94,3.61,3.77,33061,0
2007-09-07,3.63,3.79,3.63,3.75,25743,0
2007-09-10,3.76,3.76,3.62,3.66,24100,0
2007-09-11,3.65,3.67,3.64,3.65,9249,0
2007-09-12,3.68,3.89,3.56,3.87,19700,0
2007-09-13,3.87,3.9,3.72,3.85,19800,0
2007-09-14,3.79,4.12,3.7,3.96,37462,0
2007-09-17,3.99,3.99,3.77,3.92,11195,0
2007-09-18,4.02,4.2,3.96,4.16,45210,0
2007-09-19,4.15,4.34,4.03,4.25,33367,0
2007-09-20,4.11,4.18,4,4.05,15451,0
2007-09-21,4.04,4.04,3.52,3.57,244202,0
2007-09-24,3.65,4,3.65,3.76,77048,0
2007-09-25,3.77,3.82,3.63,3.65,23556,0
2007-09-26,3.64,3.65,3.47,3.5,41322,0
2007-09-27,3.56,3.64,3.48,3.61,45196,0
2007-09-28,3.58,3.73,3.58,3.7,16718,0
2007-10-01,3.67,3.89,3.6,3.88,88588,0
2007-10-02,3.89,4.03,3.73,3.86,24800,0
2007-10-03,3.9,3.94,3.7,3.71,25327,0
2007-10-04,3.78,3.8,3.73,3.75,6924,0
2007-10-05,3.81,3.98,3.79,3.93,11449,0
2007-10-08,3.97,3.97,3.77,3.86,17287,0
2007-10-09,3.86,3.91,3.82,3.89,9771,0
2007-10-10,3.87,3.87,3.76,3.76,3150,0
2007-10-11,3.85,3.86,3.75,3.75,5500,0
2007-10-12,3.79,3.79,3.62,3.62,18592,0
2007-10-15,3.76,3.76,3.6,3.65,19600,0
2007-10-16,3.68,3.68,3.62,3.62,20120,0
2007-10-17,3.6,3.62,3.51,3.62,26791,0
2007-10-18,3.62,3.91,3.62,3.63,41209,0
2007-10-19,3.71,3.71,3.44,3.44,14868,0
2007-10-22,3.44,3.73,3.31,3.72,18110,0
2007-10-23,3.77,3.77,3.56,3.58,6272,0
2007-10-24,3.5,3.58,3.5,3.54,4894,0
2007-10-25,3.51,3.63,3.45,3.48,22373,0
2007-10-26,3.49,3.52,3.29,3.52,21395,0
2007-10-29,3.5,3.57,3.44,3.47,27501,0
2007-10-30,3.43,3.48,3.43,3.48,14423,0
2007-10-31,3.46,3.5,3.41,3.49,20205,0
2007-11-01,3.49,3.49,3.31,3.4,12617,0
2007-11-02,3.48,3.52,3.39,3.44,38462,0
2007-11-05,3.48,3.6,3.32,3.37,13355,0
2007-11-06,3.38,3.38,3.22,3.27,9458,0
2007-11-07,3.22,3.22,2.98,2.98,21200,0
2007-11-08,3,3.16,2.95,3.08,40859,0
2007-11-09,3.01,3.05,2.96,3.05,3477,0
2007-11-12,3.04,3.04,2.85,2.87,7122,0
2007-11-13,2.91,2.91,2.64,2.78,11602,0
2007-11-14,2.77,2.77,2.5,2.51,8140,0
2007-11-15,2.53,2.62,2.49,2.5,136602,0
2007-11-16,2.48,2.59,2.48,2.48,19797,0
2007-11-19,2.5,2.52,2.16,2.16,9836,0
2007-11-20,2.21,2.37,2.06,2.06,35181,0
2007-11-21,2.08,2.14,1.97,1.97,11050,0
2007-11-23,2.05,2.37,2,2.29,26682,0
2007-11-26,2.39,2.39,1.88,1.88,43667,0
2007-11-27,1.93,1.99,1.9,1.94,27660,0
2007-11-28,1.98,2.13,1.95,2.08,9459,0
2007-11-29,2.13,2.14,1.84,2.02,32165,0
2007-11-30,2.02,2.15,1.99,1.99,33052,0
2007-12-03,2.02,2.06,1.94,1.94,13199,0
2007-12-04,1.96,1.97,1.86,1.86,36692,0
2007-12-05,2.3,2.3,1.94,2,130573,0
2007-12-06,2,2.03,1.91,2.03,24400,0
2007-12-07,2.05,2.39,2.04,2.27,74346,0
2007-12-10,2.25,2.59,2.25,2.37,15150,0
2007-12-11,2.38,2.38,2.23,2.26,210243,0
2007-12-12,2.33,2.56,2.18,2.18,66068,0
2007-12-13,2.12,2.22,2.1,2.22,69450,0
2007-12-14,2.18,2.19,2.05,2.12,21716,0
2007-12-17,2.1,2.12,2.01,2.06,25276,0
2007-12-18,2.1,2.1,2.01,2.01,10401,0
2007-12-19,2.05,2.05,1.95,2.02,11845,0
2007-12-20,2.06,2.25,2,2.21,37004,0
2007-12-21,2.16,2.61,2.15,2.26,203216,0
2007-12-24,2.27,2.64,2.24,2.56,17601,0
2007-12-26,2.25,2.6,2.25,2.34,470464,0
2007-12-27,2.29,2.45,2.29,2.29,17970,0
2007-12-28,2.34,2.39,2.17,2.31,26185,0
2007-12-31,2.36,2.36,2.16,2.34,25654,0
2008-01-02,2.37,2.45,2.2,2.35,16823,0
2008-01-03,2.39,2.52,2.1,2.16,24429,0
2008-01-04,2.06,2.14,1.99,2,5644,0
2008-01-07,1.95,2.06,1.94,2,10732,0
2008-01-08,2.01,2.06,1.89,1.89,48230,0
2008-01-09,1.89,1.9,1.75,1.77,53973,0
2008-01-10,1.74,1.99,1.66,1.89,13900,0
2008-01-11,1.88,1.93,1.82,1.82,27000,0
2008-01-14,1.8,1.9,1.74,1.85,20440,0
2008-01-15,1.77,1.98,1.69,1.89,9910,0
2008-01-16,1.84,1.98,1.83,1.98,13512,0
2008-01-17,2.02,2.06,1.83,1.85,18500,0
2008-01-18,1.82,1.82,1.63,1.65,9870,0
2008-01-22,1.55,1.73,1.55,1.68,13556,0
2008-01-23,1.62,1.71,1.62,1.7,4130,0
2008-01-24,1.78,1.78,1.64,1.68,6400,0
2008-01-25,1.69,1.7,1.64,1.64,5200,0
2008-01-28,1.7,1.7,1.69,1.7,2800,0
2008-01-29,1.66,1.71,1.57,1.57,9604,0
2008-01-30,1.62,1.67,1.59,1.62,5575,0
2008-01-31,1.57,1.67,1.56,1.56,14000,0
2008-02-01,1.6,1.67,1.57,1.61,8400,0
2008-02-04,1.62,1.72,1.62,1.7,8705,0
2008-02-05,1.66,1.71,1.64,1.69,14544,0
2008-02-06,1.73,1.73,1.67,1.68,15451,0
2008-02-07,1.7,1.76,1.68,1.68,17523,0
2008-02-08,1.67,1.67,1.57,1.57,26900,0
2008-02-11,1.6,1.6,1.55,1.58,17278,0
2008-02-12,1.62,1.68,1.58,1.64,20645,0
2008-02-13,1.66,1.69,1.66,1.66,7874,0
2008-02-14,1.67,1.67,1.58,1.58,3350,0
2008-02-15,1.61,1.61,1.58,1.58,4240,0
2008-02-19,1.56,1.62,1.55,1.56,6256,0
2008-02-20,1.69,1.7,1.59,1.66,5100,0
2008-02-21,1.61,1.66,1.36,1.39,174404,0
2008-02-22,1.37,1.43,1.2,1.34,81416,0
2008-02-25,1.35,1.47,1.27,1.45,10409,0
2008-02-26,1.47,1.52,1.36,1.48,7579,0
2008-02-27,1.45,1.49,1.36,1.44,5730,0
2008-02-28,1.4,1.42,1.28,1.39,5991,0
2008-02-29,1.32,1.33,1.26,1.27,3700,0
2008-03-03,1.25,1.28,1.2,1.21,8919,0
2008-03-04,1.21,1.32,1.2,1.22,4900,0
2008-03-05,1.21,1.27,1.21,1.25,1849,0
2008-03-06,1.29,1.29,1.21,1.23,7530,0
2008-03-07,1.21,1.23,1.2,1.2,7450,0
2008-03-10,1.23,1.24,1.22,1.22,6200,0
2008-03-11,1.23,1.26,1.2,1.2,13284,0
2008-03-12,1.22,1.26,1.2,1.2,41775,0
2008-03-13,1.2,1.23,1.2,1.21,10500,0
2008-03-14,1.24,1.24,1,1.05,38200,0
2008-03-17,1.1,1.19,1.08,1.08,17703,0
2008-03-18,1.11,1.12,1.07,1.09,81692,0
2008-03-19,1.15,1.19,1.11,1.12,5000,0
2008-03-20,1.15,1.18,1.1,1.1,18798,0
2008-03-24,1.12,1.95,1.11,1.77,368844,0
2008-03-25,1.82,1.84,1.67,1.74,107635,0
2008-03-26,1.76,1.78,1.5,1.62,150300,0
2008-03-27,1.67,1.7,1.58,1.62,28750,0
2008-03-28,1.6,1.64,1.55,1.58,7750,0
2008-03-31,1.57,1.57,1.51,1.52,11645,0
2008-04-01,1.5,1.54,1.48,1.49,12215,0
2008-04-02,1.49,1.5,1.46,1.48,16086,0
2008-04-03,1.44,1.54,1.43,1.45,24500,0
2008-04-04,1.48,1.61,1.48,1.57,18298,0
2008-04-07,1.6,1.61,1.53,1.54,4687,0
2008-04-08,1.5,1.55,1.48,1.49,8180,0
2008-04-09,1.51,1.51,1.43,1.47,7561,0
2008-04-10,1.45,1.48,1.42,1.47,9436,0
2008-04-11,1.68,1.68,1.36,1.38,8260,0
2008-04-14,1.34,1.51,1.34,1.34,12682,0
2008-04-15,1.28,1.33,1.28,1.33,3977,0
2008-04-16,1.37,1.37,1.17,1.22,21600,0
2008-04-17,1.18,1.31,1.18,1.24,3200,0
2008-04-18,1.31,1.34,1.21,1.27,19693,0
2008-04-21,1.22,1.32,1.22,1.23,14887,0
2008-04-22,1.36,1.36,1.01,1.08,27424,0
2008-04-23,1.11,1.19,1.04,1.04,9837,0
2008-04-24,1.02,1.2,1.01,1.06,9933,0
2008-04-25,1.02,1.12,1.02,1.07,23949,0
2008-04-28,1.11,1.11,1.04,1.05,22501,0
2008-04-29,1.1,1.1,0.99,1.01,7251,0
2008-04-30,1.08,1.08,1.01,1.04,11415,0
2008-05-01,1.08,1.08,0.94,0.95,40965,0
2008-05-02,1.03,1.03,0.92,0.92,29200,0
2008-05-05,1.01,1.01,0.92,0.92,5800,0
2008-05-06,1.02,1.02,0.69,0.82,88599,0
2008-05-07,0.71,0.88,0.71,0.83,30900,0
2008-05-08,0.87,0.89,0.85,0.88,37650,0
2008-05-09,0.88,1.05,0.85,0.93,56961,0
2008-05-12,1.04,1.04,0.9,1.02,29650,0
2008-05-13,1.04,1.07,1.01,1.05,12447,0
2008-05-14,1.07,1.15,1.07,1.1,17844,0
2008-05-15,1.14,1.2,1.14,1.18,47880,0
2008-05-16,1.2,1.29,1.17,1.26,46986,0
2008-05-19,1.28,1.4,1.27,1.32,63768,0
2008-05-20,1.37,1.37,1.24,1.24,22499,0
2008-05-21,1.26,1.28,1.1,1.2,30800,0
2008-05-22,1.23,1.26,1.15,1.21,22100,0
2008-05-23,1.35,1.35,1.19,1.22,16901,0
2008-05-27,1.23,1.32,1.11,1.19,34437,0
2008-05-28,1.14,1.18,1.12,1.15,13815,0
2008-05-29,1.05,1.16,1.05,1.15,17970,0
2008-05-30,1.17,1.18,1.11,1.11,14616,0
2008-06-02,1.15,1.31,1.03,1.31,24067,0
2008-06-03,1.36,1.38,1.31,1.35,25094,0
2008-06-04,1.28,1.37,1.28,1.29,11515,0
2008-06-05,1.3,1.43,1.26,1.42,31511,0
2008-06-06,1.44,1.44,1.31,1.34,36320,0
2008-06-09,1.32,1.36,1.23,1.24,45398,0
2008-06-10,1.24,1.25,1.22,1.23,30985,0
2008-06-11,1.31,1.31,1.13,1.2,155330,0
2008-06-12,1.2,1.27,1.2,1.25,107729,0
2008-06-13,1.28,1.38,1.25,1.33,33204,0
2008-06-16,1.37,1.74,1.34,1.4,52310,0
2008-06-17,1.42,1.51,1.42,1.47,47160,0
2008-06-18,1.49,1.5,1.45,1.49,35283,0
2008-06-19,1.46,1.52,1.4,1.43,323582,0
2008-06-20,1.47,1.78,1.36,1.66,278077,0
2008-06-23,1.64,1.69,1.23,1.55,33373,0
2008-06-24,1.42,1.58,1.42,1.54,5262,0
2008-06-25,1.58,1.61,1.41,1.45,20790,0
2008-06-26,1.44,1.45,1.4,1.44,6700,0
2008-06-27,1.31,1.56,1.29,1.35,21090,0
2008-06-30,1.36,1.41,1.35,1.41,88020,0
2008-07-01,1.78,1.78,1.33,1.33,19295,0
2008-07-02,1.29,1.41,1.29,1.4,18084,0
2008-07-03,1.35,1.4,1.3,1.3,18600,0
2008-07-07,1.5,1.5,1.18,1.22,55723,0
2008-07-08,1.25,1.3,1.13,1.2,34562,0
2008-07-09,1.18,1.18,1.04,1.05,39200,0
2008-07-10,1.05,1.1,1.05,1.1,21842,0
2008-07-11,1.04,1.13,0.9,1.05,17844,0
2008-07-14,0.96,1.11,0.96,1.01,33000,0
2008-07-15,1.04,1.11,1.04,1.06,14494,0
2008-07-16,1.04,1.09,1.04,1.08,16000,0
2008-07-17,1.06,1.5,0.94,1.4,59950,0
2008-07-18,1.36,1.36,1.03,1.14,72708,0
2008-07-21,1.1,1.23,1.1,1.23,1300,0
2008-07-22,1.2,1.26,1.17,1.26,10324,0
2008-07-23,1.34,1.37,1.3,1.34,4275,0
2008-07-24,1.39,1.39,1.21,1.21,11800,0
2008-07-25,1.17,1.17,1.17,1.17,500,0
2008-07-28,1.26,1.33,1.26,1.3,575,0
2008-07-29,1.27,1.43,1.27,1.42,26464,0
2008-07-30,1.37,1.95,1.37,1.8,109382,0
2008-07-31,1.83,2,1.37,1.89,78197,0
2008-08-01,1.8,1.8,1.61,1.64,18294,0
2008-08-04,2.46,2.46,1.45,1.62,14446,0
2008-08-05,1.55,1.94,1.44,1.57,40028,0
2008-08-06,1.58,1.58,1.38,1.38,12092,0
2008-08-07,1.39,1.48,1.39,1.41,22433,0
2008-08-08,1.29,1.41,1.29,1.4,8018,0
2008-08-11,1.34,1.43,1.34,1.41,7165,0
2008-08-12,1.79,1.8,1.46,1.46,7573,0
2008-08-13,1.4,1.56,1.4,1.43,2000,0
2008-08-14,1.59,1.59,1.46,1.48,1755,0
2008-08-15,1.42,1.43,1.37,1.37,28375,0
2008-08-18,1.32,1.36,1.28,1.29,15213,0
2008-08-19,1.26,1.28,1.24,1.25,33092,0
2008-08-20,1.3,1.39,1.25,1.39,7900,0
2008-08-21,1.32,1.43,1.32,1.43,2340,0
2008-08-22,1.56,1.56,1.39,1.42,7255,0
2008-08-26,1.28,1.8,1.25,1.79,56630,0
2008-08-27,1.66,1.71,1.66,1.66,800,0
2008-08-28,1.7,1.7,1.66,1.66,700,0
2008-08-29,1.66,1.71,1.57,1.71,3557,0
2008-09-02,1.66,1.7,1.57,1.63,2265,0
2008-09-03,1.57,1.57,1.57,1.57,107,0
2008-09-04,1.51,1.51,1.35,1.45,2600,0
2008-09-08,1.51,1.52,1.43,1.45,600,0
2008-09-09,1.39,1.51,1.39,1.44,1345,0
2008-09-10,1.39,1.4,1.34,1.34,2700,0
2008-09-11,1.26,1.33,1.24,1.26,3072,0
2008-09-12,1.18,1.5,1.15,1.5,5600,0
2008-09-15,1.55,1.55,1.5,1.5,100,0
2008-09-16,1.53,1.53,1.33,1.35,6000,0
2008-09-17,1.27,1.52,1.27,1.3,500,0
2008-09-18,1.28,1.3,1.02,1.29,4900,0
2008-09-22,1.22,1.53,1.22,1.28,1600,0
2008-09-23,1.28,1.55,1.17,1.17,5808,0
2008-09-24,1.55,1.55,1.13,1.13,8400,0
2008-09-25,1.36,1.36,1.25,1.25,700,0
2008-09-26,1.14,1.43,1.13,1.21,4703,0
2008-09-29,1.14,1.25,1.12,1.13,9407,0
2008-09-30,1.15,1.55,1.15,1.41,14996,0
2008-10-01,1.55,1.59,1.23,1.42,750,0
2008-10-02,1.35,1.35,1.35,1.35,100,0
2008-10-03,1.78,1.78,1.15,1.15,2900,0
2008-10-06,1.18,1.18,1.12,1.13,1216,0
2008-10-07,1.12,1.29,1.12,1.24,3027,0
2008-10-08,1.15,1.15,0.8,0.83,12942,0
2008-10-09,0.83,0.83,0.67,0.76,14783,0
2008-10-10,1.05,1.05,0.57,0.68,8700,0
2008-10-13,1.13,1.13,0.5,0.62,12325,0
2008-10-14,1.13,1.14,0.55,0.72,4784,0
2008-10-15,0.77,0.87,0.73,0.78,2191,0
2008-10-16,0.77,0.77,0.69,0.72,5200,0
2008-10-17,0.67,0.67,0.56,0.58,1405,0
2008-10-20,0.77,0.77,0.56,0.72,4609,0
2008-10-21,0.72,0.72,0.65,0.72,6497,0
2008-10-22,0.78,0.79,0.58,0.72,46505,0
2008-10-23,0.79,0.8,0.58,0.71,4540,0
2008-10-24,1.29,1.29,0.7,0.71,2227,0
2008-10-27,0.72,0.72,0.59,0.72,706,0
2008-10-28,0.72,0.72,0.65,0.72,555,0
2008-10-29,0.72,0.72,0.71,0.72,30160,0
2008-10-30,1.3,1.45,0.59,0.75,14354,0
2008-10-31,0.8,0.8,0.8,0.8,982,0
2008-11-03,0.98,0.98,0.64,0.79,2200,0
2008-11-04,0.69,0.72,0.58,0.58,4068,0
2008-11-05,0.7,0.7,0.59,0.59,3400,0
2008-11-06,0.59,0.59,0.58,0.58,14838,0
2008-11-07,0.62,0.62,0.51,0.51,7264,0
2008-11-10,0.64,0.64,0.53,0.56,5425,0
2008-11-11,0.65,0.65,0.56,0.56,1154,0
2008-11-12,0.5,0.51,0.38,0.38,3226,0
2008-11-13,0.49,0.49,0.37,0.45,2203,0
2008-11-14,0.5,0.5,0.48,0.49,800,0
2008-11-17,0.49,0.49,0.39,0.47,700,0
2008-11-18,0.56,0.56,0.25,0.35,7478,0
2008-11-19,0.4,0.56,0.35,0.38,7634,0
2008-11-20,0.38,0.46,0.28,0.46,5022,0
2008-11-21,0.48,0.99,0.3,0.39,55306,0
2008-11-24,0.98,0.98,0.45,0.45,11906,0
2008-11-25,0.47,0.99,0.47,0.83,9088,0
2008-11-26,0.74,0.85,0.45,0.5,3297,0
2008-11-28,0.73,0.85,0.54,0.55,7218,0
2008-12-01,0.82,0.82,0.57,0.57,5977,0
2008-12-02,0.83,0.83,0.59,0.6,2311,0
2008-12-03,0.6,0.6,0.6,0.6,969,0
2008-12-04,0.6,0.6,0.6,0.6,1461,0
2008-12-05,0.55,0.78,0.41,0.41,12659,0
2008-12-08,0.41,0.82,0.41,0.51,6517,0
2008-12-09,0.52,0.74,0.52,0.56,2905,0
2008-12-11,0.57,0.57,0.52,0.55,1100,0
2008-12-12,0.53,0.69,0.39,0.69,10316,0
2008-12-15,0.47,0.72,0.47,0.5,1132,0
2008-12-16,0.5,0.7,0.41,0.43,6016,0
2008-12-17,0.64,0.64,0.44,0.44,1467,0
2008-12-18,0.63,0.63,0.46,0.46,1222,0
2008-12-19,0.6,0.6,0.4,0.54,11082,0
2008-12-22,0.5,0.5,0.5,0.5,2150,0
2008-12-23,0.85,0.85,0.45,0.45,2259,0
2008-12-24,0.45,0.5,0.4,0.45,6965,0
2008-12-26,0.45,0.45,0.41,0.44,3644,0
2008-12-30,0.41,0.46,0.4,0.45,16881,0
2008-12-31,0.4,0.45,0.4,0.45,5261,0
2009-01-02,0.4,0.55,0.4,0.53,19681,0
2009-01-05,0.53,0.65,0.41,0.47,5650,0
2009-01-06,0.7,0.7,0.46,0.5,1937,0
2009-01-07,0.57,0.65,0.53,0.65,649,0
2009-01-08,0.61,0.65,0.61,0.65,4900,0
2009-01-09,0.55,0.55,0.55,0.55,954,0
2009-01-12,0.8,0.8,0.49,0.55,1410,0
2009-01-13,0.79,0.79,0.55,0.55,984,0
2009-01-14,0.54,0.54,0.54,0.54,340,0
2009-01-15,0.54,0.65,0.47,0.6,4778,0
2009-01-20,0.5,0.6,0.5,0.5,2178,0
2009-01-21,0.6,0.6,0.46,0.46,8504,0
2009-01-22,0.45,0.45,0.45,0.45,300,0
2009-01-26,0.55,0.55,0.55,0.55,100,0
2009-01-27,0.64,0.64,0.45,0.45,765,0
2009-01-28,0.45,0.5,0.45,0.45,318,0
2009-01-29,0.45,0.63,0.45,0.45,2881,0
2009-01-30,0.4,0.62,0.4,0.42,1500,0
2009-02-03,0.58,0.59,0.36,0.37,1196,0
2009-02-04,0.54,0.59,0.4,0.41,2194,0
2009-02-05,0.41,0.41,0.41,0.41,666,0
2009-02-06,0.55,0.55,0.3,0.32,2393,0
2009-02-09,0.53,0.53,0.29,0.33,30238,0
2009-02-10,0.45,0.45,0.29,0.34,16131,0
2009-02-11,0.34,0.35,0.34,0.35,700,0
2009-02-12,0.37,0.42,0.35,0.35,70028,0
2009-02-13,0.54,0.54,0.35,0.35,500,0
2009-02-17,0.53,0.54,0.49,0.5,3951,0
2009-02-18,0.35,0.36,0.35,0.36,1242,0
2009-02-19,0.35,0.52,0.35,0.35,2166,0
2009-02-20,0.5,0.55,0.35,0.35,11336,0
2009-02-23,0.38,0.65,0.38,0.65,9191,0
2009-02-24,0.65,0.65,0.2,0.64,10522,0
2009-02-25,0.6,0.6,0.6,0.6,2892,0
2009-02-26,0.59,0.59,0.5,0.5,2255,0
2009-02-27,0.59,0.59,0.59,0.59,675,0
2009-03-02,0.59,0.59,0.58,0.59,3550,0
2009-03-03,0.49,0.59,0.4,0.58,6118,0
2009-03-04,0.59,0.6,0.59,0.59,4328,0
2009-03-05,0.44,0.65,0.43,0.43,4339,0
2009-03-06,0.4,0.5,0.38,0.5,11497,0
2009-03-09,0.59,0.6,0.58,0.58,2994,0
2009-03-10,0.59,0.75,0.49,0.5,5807,0
2009-03-11,0.48,0.73,0.39,0.4,11599,0
2009-03-12,0.45,0.6,0.45,0.6,12581,0
2009-03-13,0.51,0.53,0.51,0.53,200,0
2009-03-16,0.4,0.73,0.4,0.73,7818,0
2009-03-17,0.71,0.71,0.61,0.67,3158,0
2009-03-18,0.55,0.55,0.55,0.55,100,0
2009-03-19,0.72,0.72,0.53,0.53,2100,0
2009-03-20,0.56,0.56,0.56,0.56,100,0
2009-03-23,0.45,0.53,0.45,0.52,2000,0
2009-03-24,0.69,0.71,0.55,0.56,3145,0
2009-03-25,0.5,0.65,0.47,0.5,2861,0
2009-03-26,0.64,0.65,0.5,0.64,6504,0
2009-03-27,0.51,0.51,0.42,0.5,27038,0
2009-03-30,0.5,0.52,0.49,0.51,3965,0
2009-03-31,0.64,0.64,0.53,0.53,1700,0
2009-04-01,0.63,0.63,0.56,0.56,1753,0
2009-04-02,0.63,0.63,0.58,0.58,1261,0
2009-04-03,0.6,0.63,0.6,0.63,5590,0
2009-04-06,1.14,1.14,0.65,0.68,14859,0
2009-04-07,0.55,0.98,0.55,0.63,3686,0
2009-04-08,0.92,1.09,0.65,0.76,6269,0
2009-04-09,0.8,0.88,0.8,0.8,2231,0
2009-04-13,0.85,1.07,0.85,1.02,5282,0
2009-04-14,0.95,1.09,0.95,1.09,3990,0
2009-04-15,0.92,0.92,0.91,0.91,215,0
2009-04-16,0.9,0.9,0.85,0.85,400,0
2009-04-17,1.05,1.12,0.9,1,5009,0
2009-04-20,0.95,0.95,0.95,0.95,400,0
2009-04-21,0.99,0.99,0.85,0.85,399,0
2009-04-22,0.99,0.99,0.98,0.98,4573,0
2009-04-24,0.9,1.11,0.68,1.11,11709,0
2009-04-27,0.81,1.01,0.81,1.01,1085,0
2009-04-28,0.98,0.98,0.9,0.9,1680,0
2009-04-30,0.94,0.95,0.94,0.95,1600,0
2009-05-05,0.9,0.95,0.89,0.89,1616,0
2009-05-06,1.07,1.07,0.96,0.96,1500,0
2009-05-07,0.9,0.91,0.5,0.73,23698,0
2009-05-08,0.87,0.88,0.67,0.88,3925,0
2009-05-11,0.86,0.88,0.86,0.88,11518,0
2009-05-12,0.88,0.91,0.85,0.9,1807,0
2009-05-13,0.83,0.83,0.75,0.78,10109,0
2009-05-14,0.92,0.93,0.88,0.93,2808,0
2009-05-15,0.92,0.92,0.88,0.88,945,0
2009-05-18,0.87,0.87,0.8,0.8,660,0
2009-05-19,0.9,0.9,0.9,0.9,194,0
2009-05-20,0.72,0.72,0.72,0.72,209,0
2009-05-22,0.71,0.71,0.71,0.71,100,0
2009-05-26,0.75,0.88,0.75,0.88,426,0
2009-05-27,0.75,0.86,0.71,0.72,2643,0
2009-05-28,0.75,0.75,0.7,0.72,716,0
2009-05-29,0.84,0.85,0.66,0.85,4755,0
2009-06-01,0.85,0.85,0.71,0.83,1017,0
2009-06-02,0.7,0.84,0.7,0.76,1447,0
2009-06-03,0.7,0.84,0.67,0.84,1692,0
2009-06-05,0.73,0.84,0.73,0.84,459,0
2009-06-08,0.85,0.85,0.7,0.71,3726,0
2009-06-09,0.8,0.8,0.72,0.72,767,0
2009-06-12,0.7,0.75,0.7,0.75,31260,0
2009-06-15,0.7,0.7,0.7,0.7,300,0
2009-06-16,0.75,0.8,0.75,0.8,2844,0
2009-06-22,0.8,0.8,0.7,0.7,3425,0
2009-06-23,0.85,0.85,0.84,0.85,1432,0
2009-06-24,0.85,0.85,0.85,0.85,833,0
2009-06-25,0.9,0.9,0.75,0.75,4366,0
2009-06-29,0.7,0.72,0.7,0.72,438,0
2009-06-30,0.7,0.7,0.7,0.7,3830,0
2009-07-01,0.63,0.63,0.63,0.63,123,0
2009-07-06,0.7,0.7,0.7,0.7,5433,0
2009-07-07,0.74,0.74,0.73,0.73,816,0
2009-07-08,0.61,0.7,0.61,0.7,1756,0
2009-07-09,0.6,0.62,0.59,0.6,37074,0
2009-07-10,0.6,0.6,0.5,0.53,20489,0
2009-07-13,0.5,0.8,0.5,0.5,928,0
2009-07-14,0.8,0.8,0.79,0.79,5000,0
2009-07-15,0.78,0.78,0.63,0.63,5435,0
2009-07-16,0.54,0.63,0.52,0.55,2265,0
2009-07-17,0.78,0.79,0.65,0.65,6919,0
2009-07-20,0.68,0.68,0.68,0.68,400,0
2009-07-21,0.67,0.67,0.57,0.57,552,0
2009-07-22,0.68,0.68,0.57,0.58,13498,0
2009-07-23,0.59,0.59,0.59,0.59,100,0
2009-07-24,0.58,0.58,0.58,0.58,820,0
2009-07-27,0.58,0.58,0.58,0.58,776,0
2009-07-28,0.58,0.58,0.58,0.58,0,0
2009-07-29,0.58,0.58,0.58,0.58,250,0
2009-07-30,0.6,0.6,0.59,0.59,800,0
2009-07-31,0.63,0.63,0.58,0.58,4470,0
2009-08-03,0.6,0.67,0.58,0.58,4666,0
2009-08-04,0.58,0.65,0.58,0.64,2201,0
2009-08-05,0.64,0.64,0.58,0.64,577,0
2009-08-06,0.67,0.81,0.67,0.72,36973,0
2009-08-07,0.75,0.84,0.72,0.72,6075,0
2009-08-10,0.83,1.11,0.77,0.77,37196,0
2009-08-11,0.9,0.9,0.79,0.79,4822,0
2009-08-12,0.88,0.88,0.73,0.75,11117,0
2009-08-13,0.76,0.76,0.75,0.75,700,0
2009-08-14,0.89,0.9,0.89,0.89,1750,0
2009-08-17,0.76,0.92,0.76,0.92,306,0
2009-08-18,0.73,0.96,0.73,0.96,7988,0
2009-08-19,1.05,1.05,0.89,0.89,681,0
2009-08-20,0.95,1.09,0.94,1.06,2092,0
2009-08-21,1.1,1.1,0.83,0.92,2100,0
2009-08-24,0.86,1.06,0.86,0.86,1654,0
2009-08-25,0.86,0.86,0.86,0.86,0,0
2009-08-26,1.04,1.04,1.03,1.04,1000,0
2009-08-27,1.1,1.1,0.9,0.91,7661,0
2009-08-28,0.85,0.97,0.85,0.97,6308,0
2009-09-01,1,1,1,1,1742,0
2009-09-03,1,1,1,1,250,0
2009-09-09,0.9,0.9,0.85,0.86,4736,0
2009-09-10,1,1,0.76,0.85,500,0
2009-09-11,0.86,0.86,0.85,0.85,603,0
2009-09-14,0.93,0.93,0.85,0.85,39869,0
2009-09-15,0.98,1,0.85,0.9,60547,0
2009-09-16,0.9,0.9,0.9,0.9,100,0
2009-09-17,0.9,0.9,0.9,0.9,1000,0
2009-09-18,0.9,0.9,0.9,0.9,1007,0
2009-09-21,0.98,0.98,0.95,0.95,4351,0
2009-09-22,0.9,0.91,0.9,0.91,234,0
2009-09-23,0.95,1.19,0.95,1.1,12714,0
2009-09-24,0.95,0.95,0.95,0.95,769,0
2009-09-25,0.95,0.95,0.86,0.86,3100,0
2009-09-28,0.99,0.99,0.99,0.99,1400,0
2009-09-29,0.99,1,0.99,1,1250,0
2009-09-30,1.01,1.01,1.01,1.01,100,0
2009-10-01,0.98,1.11,0.98,1.1,17974,0
2009-10-02,1.1,1.2,1.1,1.2,9787,0
2009-10-05,1.08,1.78,1.08,1.74,33135,0
2009-10-06,1.74,1.74,1.55,1.62,22423,0
2009-10-07,1.6,1.63,1.6,1.6,6842,0
2009-10-08,1.55,1.55,1.36,1.38,9768,0
2009-10-09,1.4,1.52,1.38,1.44,2548,0
2009-10-13,1.47,1.5,1.41,1.5,6890,0
2009-10-14,1.62,1.77,1.55,1.71,10695,0
2009-10-15,1.65,1.83,1.65,1.83,1800,0
2009-10-16,1.88,1.88,1.66,1.85,10856,0
2009-10-19,1.83,1.88,1.75,1.82,7040,0
2009-10-20,1.88,1.88,1.78,1.78,11109,0
2009-10-21,1.8,1.88,1.7,1.7,6200,0
2009-10-22,1.7,1.93,1.7,1.93,4973,0
2009-10-23,1.95,1.95,1.78,1.83,12765,0
2009-10-26,1.88,1.88,1.8,1.8,2590,0
2009-10-27,1.72,1.88,1.72,1.88,468,0
2009-10-28,1.8,1.8,1.6,1.7,10227,0
2009-10-29,1.95,2.72,1.82,2.07,71542,0
2009-10-30,2.4,2.4,2.01,2.12,18428,0
2009-11-02,2.36,2.36,2.09,2.29,6672,0
2009-11-03,2.18,2.6,2.15,2.26,6920,0
2009-11-04,2.3,2.36,2.23,2.23,2618,0
2009-11-05,2.3,2.6,2.26,2.53,16380,0
2009-11-06,2.55,3.08,2.5,2.91,41083,0
2009-11-09,2.91,3.67,2.91,3.43,35728,0
2009-11-10,3.53,4.25,3.28,3.49,63687,0
2009-11-11,3.39,3.62,3.3,3.49,22188,0
2009-11-12,3.3,3.3,2.52,2.6,68477,0
2009-11-13,2.66,3.11,2.66,3.04,24880,0
2009-11-16,3.27,3.37,3.06,3.22,12504,0
2009-11-17,3.16,3.38,3.11,3.18,10560,0
2009-11-18,3.1,3.29,2.97,2.97,12126,0
2009-11-19,3.14,3.14,2.9,2.97,5701,0
2009-11-20,2.97,2.99,2.92,2.98,2675,0
2009-11-23,2.99,3.21,2.9,2.94,20411,0
2009-11-24,2.99,3.08,2.99,3.08,400,0
2009-11-25,3.09,3.09,3.09,3.09,100,0
2009-11-27,2.99,3.35,2.62,3.14,26805,0
2009-11-30,3.05,3.05,3.03,3.03,405,0
2009-12-01,3.18,3.25,2.99,3.07,9490,0
2009-12-02,3.07,3.15,3.06,3.15,800,0
2009-12-03,3.05,3.09,3.03,3.08,1636,0
2009-12-04,3.04,3.09,3.04,3.09,1788,0
2009-12-07,2.98,3.09,2.98,3.07,5745,0
2009-12-08,2.99,3.04,2.99,3.04,2972,0
2009-12-09,3,3,3,3,1200,0
2009-12-10,3,3.06,2.95,3,10800,0
2009-12-11,2.94,3.12,2.94,3.06,4075,0
2009-12-14,3.21,3.21,3.05,3.11,3350,0
2009-12-15,3.04,3.19,2.93,3,7863,0
2009-12-16,3,3.36,3,3.3,6194,0
2009-12-17,3.39,3.49,3.1,3.35,10930,0
2009-12-18,3.46,3.59,3.46,3.58,5350,0
2009-12-21,3.49,3.79,3.46,3.77,9303,0
2009-12-22,3.84,3.88,3.63,3.78,7304,0
2009-12-23,3.83,3.86,3.53,3.8,8682,0
2009-12-24,3.64,3.72,3.33,3.65,5424,0
2009-12-28,3.48,3.57,3.14,3.27,14559,0
2009-12-29,3.2,3.45,3.2,3.38,4956,0
2009-12-30,3.38,3.38,3.25,3.26,700,0
2009-12-31,3.23,3.23,3,3.03,17656,0
2010-01-04,3.05,3.2,3.05,3.19,1300,0
2010-01-05,3.21,3.33,3.21,3.33,5000,0
2010-01-06,3.27,3.48,3.27,3.45,1890,0
2010-01-07,3.61,3.61,3.57,3.57,1000,0
2010-01-08,3.63,3.82,3.63,3.67,6660,0
2010-01-11,3.83,3.83,3.52,3.62,5652,0
2010-01-12,3.82,3.83,3.67,3.79,9349,0
2010-01-13,3.66,3.68,3.5,3.57,2380,0
2010-01-14,3.5,3.75,3.5,3.63,13336,0
2010-01-15,3.63,3.81,3.63,3.73,2640,0
2010-01-19,3.78,4.24,3.74,3.95,18790,0
2010-01-20,4.09,4.09,3.94,4.07,8023,0
2010-01-21,3.95,4.05,3.83,3.98,9300,0
2010-01-22,3.83,3.99,3.83,3.94,14461,0
2010-01-25,3.88,3.89,3.81,3.89,12610,0
2010-01-26,3.81,3.98,3.81,3.96,1800,0
2010-01-27,3.9,3.92,3.8,3.87,11512,0
2010-01-28,3.81,3.92,3.81,3.82,6020,0
2010-01-29,3.81,3.91,3.8,3.84,4952,0
2010-02-02,3.82,4.18,3.82,4.08,15320,0
2010-02-03,4.14,4.14,4.03,4.03,2001,0
2010-02-04,3.95,3.95,3.95,3.95,243,0
2010-02-05,3.96,4.13,3.96,4.1,4668,0
2010-02-08,4.14,4.14,3.86,3.97,6059,0
2010-02-09,3.87,4.04,3.87,4.04,2547,0
2010-02-10,4.07,4.2,3.95,3.95,29593,0
2010-02-12,3.81,3.87,3.81,3.85,3957,0
2010-02-16,3.85,4.06,3.83,3.83,1850,0
2010-02-17,3.82,3.9,3.82,3.9,500,0
2010-02-18,3.99,3.99,3.8,3.85,9710,0
2010-02-19,3.77,3.84,3.77,3.84,462,0
2010-02-22,3.94,3.94,3.58,3.58,4250,0
2010-02-23,3.48,3.6,3.11,3.54,8014,0
2010-02-24,3.54,3.55,3.25,3.26,5602,0
2010-02-25,3.23,3.26,3,3.26,5727,0
2010-02-26,3.2,3.27,3.15,3.27,24074,0
2010-03-01,3.27,3.34,3.11,3.31,21657,0
2010-03-02,3.3,3.5,3.3,3.5,4250,0
2010-03-04,3.6,3.7,3.54,3.58,3155,0
2010-03-05,3.66,3.66,3.65,3.66,598,0
2010-03-08,3.5,3.5,3.49,3.49,470,0
2010-03-09,3.41,3.59,3.41,3.59,400,0
2010-03-10,3.49,3.57,3.46,3.48,2000,0
2010-03-11,3.38,3.54,3.37,3.54,3887,0
2010-03-12,3.48,3.49,3.48,3.49,1150,0
2010-03-15,3.4,3.41,3.4,3.4,2600,0
2010-03-16,3.41,3.46,3.39,3.46,1972,0
2010-03-17,3.44,3.56,3.42,3.46,1025,0
2010-03-18,3.38,3.55,3.38,3.48,8449,0
2010-03-19,3.49,3.51,3.42,3.5,6410,0
2010-03-22,3.26,3.26,3.26,3.26,255,0
2010-03-23,3.26,3.26,3.25,3.26,9165,0
2010-03-24,3.21,3.32,3.21,3.26,9321,0
2010-03-25,3.26,3.26,3.17,3.17,31216,0
2010-03-26,3.22,3.22,3.22,3.22,200,0
2010-03-29,3.26,3.26,3.22,3.26,5331,0
2010-03-31,3.1,3.25,3,3.2,10445,0
2010-04-01,3.35,3.35,3.35,3.35,100,0
2010-04-05,3.07,3.49,3.07,3.43,7538,0
2010-04-06,3.32,3.48,3.24,3.43,800,0
2010-04-07,3.36,3.36,3.36,3.36,100,0
2010-04-08,3.36,3.64,3.25,3.64,6208,0
2010-04-09,3.46,3.8,3.46,3.76,25724,0
2010-04-12,3.73,3.83,3.58,3.62,9665,0
2010-04-13,3.61,3.87,3.61,3.86,5415,0
2010-04-14,3.89,4.22,3.89,4.22,78301,0
2010-04-15,4.15,4.78,3.96,4.66,64656,0
2010-04-16,4.72,4.93,4.56,4.89,29951,0
2010-04-19,4.85,4.93,4.47,4.83,4868,0
2010-04-20,4.83,4.83,4.71,4.71,4747,0
2010-04-21,4.71,4.74,4.46,4.74,2275,0
2010-04-22,4.69,4.94,4.69,4.94,7564,0
2010-04-23,4.89,4.94,4.85,4.89,19808,0
2010-04-26,4.93,5.17,4.93,5.03,21351,0
2010-04-27,4.92,5.2,4.92,5.17,4510,0
2010-04-28,5.06,5.14,5.05,5.09,1570,0
2010-04-29,5.1,5.2,5.1,5.2,12443,0
2010-04-30,5.16,5.22,4.97,5.2,3350,0
2010-05-03,5.09,5.4,5.08,5.37,14604,0
2010-05-04,5.3,5.36,5.28,5.28,4995,0
2010-05-05,5.22,5.39,5.21,5.35,6319,0
2010-05-06,5.39,5.39,4.51,4.88,13154,0
2010-05-07,4.88,4.92,4.41,4.41,7031,0
2010-05-10,4.78,4.82,4.49,4.49,9137,0
2010-05-11,4.66,4.98,4.4,4.76,6156,0
2010-05-12,4.78,5,4.54,4.99,4660,0
2010-05-13,5,5,4.92,4.92,1400,0
2010-05-14,4.87,4.87,4.51,4.79,18975,0
2010-05-17,4.86,4.89,4.61,4.78,6802,0
2010-05-18,4.79,4.79,4.45,4.53,4800,0
2010-05-19,4.38,4.58,4.17,4.4,10700,0
2010-05-20,4.26,4.26,3.92,4,61955,0
2010-05-21,4.04,4.04,3.82,4.04,6200,0
2010-05-24,4.04,4.13,3.97,3.97,5000,0
2010-05-25,3.73,4,3.7,3.85,14886,0
2010-05-26,4,4.13,3.79,3.89,11443,0
2010-05-27,3.95,4.13,3.89,4.13,11714,0
2010-05-28,4.17,4.17,4.09,4.11,1700,0
2010-06-01,4.09,4.09,3.99,4,800,0
2010-06-02,3.84,4,3.82,3.97,1600,0
2010-06-03,3.87,3.92,3.72,3.92,3400,0
2010-06-04,3.82,3.82,3.79,3.82,800,0
2010-06-07,3.82,3.82,3.47,3.53,14167,0
2010-06-08,3.46,3.46,2.9,2.95,52117,0
2010-06-09,2.99,3.09,2.83,2.85,11850,0
2010-06-10,2.89,2.89,2.67,2.67,5838,0
2010-06-11,2.72,2.98,2.72,2.86,5938,0
2010-06-14,3.19,3.19,2.82,2.84,4818,0
2010-06-15,2.8,2.8,2.76,2.76,300,0
2010-06-16,2.77,2.79,2.76,2.79,1150,0
2010-06-17,2.89,2.92,2.54,2.56,6002,0
2010-06-18,2.43,2.63,2.37,2.46,19576,0
2010-06-21,2.5,2.5,2.37,2.4,6733,0
2010-06-22,2.36,2.39,2.25,2.33,7368,0
2010-06-23,2.28,2.31,2.06,2.13,13800,0
2010-06-24,2.01,2.02,1.91,1.91,14100,0
2010-06-25,1.91,1.99,1.87,1.87,26508,0
2010-06-28,1.87,1.87,1.55,1.59,6665,0
2010-06-29,1.56,1.56,1.34,1.34,10891,0
2010-06-30,1.38,1.41,1.36,1.4,8702,0
2010-07-01,1.47,1.47,1.21,1.33,3468,0
2010-07-02,1.25,1.35,1.17,1.35,10079,0
2010-07-06,1.3,1.32,1.2,1.27,8749,0
2010-07-07,1.31,1.39,1.14,1.18,16645,0
2010-07-08,1.34,1.48,1.34,1.47,10468,0
2010-07-09,1.52,1.52,1.38,1.38,9865,0
2010-07-12,1.35,1.49,1.34,1.34,3150,0
2010-07-13,1.45,1.52,1.44,1.5,4500,0
2010-07-14,1.51,1.54,1.42,1.42,3458,0
2010-07-15,1.36,1.39,1.22,1.28,7209,0
2010-07-16,1.28,1.39,1.12,1.12,19944,0
2010-07-19,1.14,1.14,0.89,0.97,37903,0
2010-07-20,0.95,1.01,0.92,0.92,26087,0
2010-07-21,0.92,0.99,0.92,0.95,4442,0
2010-07-22,0.94,0.99,0.93,0.97,1303,0
2010-07-23,0.99,1.03,0.99,1,25632,0
2010-07-26,1.03,1.04,0.96,0.96,1769,0
2010-07-27,1.04,1.27,1.02,1.24,30966,0
2010-07-28,1.27,1.35,1.19,1.25,15054,0
2010-07-29,1.21,1.25,1.08,1.08,5800,0
2010-07-30,1.11,1.19,1.09,1.19,11509,0
2010-08-03,1.16,1.16,0.97,1.05,25190,0
2010-08-04,1.03,1.13,1.03,1.11,4400,0
2010-08-05,1.11,1.18,1.06,1.17,8200,0
2010-08-06,1.17,1.17,1.17,1.17,1200,0
2010-08-09,1.17,1.17,1.08,1.08,2800,0
2010-08-10,1.1,1.12,1.04,1.05,5025,0
2010-08-11,1.04,1.04,1.01,1.01,4400,0
2010-08-12,1.01,1.01,1,1,200,0
2010-08-13,1.04,1.04,0.94,0.97,14420,0
2010-08-16,1.01,1.03,0.98,0.99,1600,0
2010-08-17,1.01,1.01,0.86,0.89,28602,0
2010-08-18,0.85,0.89,0.81,0.81,29770,0
2010-08-19,0.97,0.97,0.61,0.82,24950,0
2010-08-20,0.75,0.75,0.74,0.74,5221,0
2010-08-23,0.78,0.78,0.72,0.72,2393,0
2010-08-24,0.8,0.8,0.72,0.72,4563,0
2010-08-25,0.78,0.85,0.72,0.77,1160,0
2010-08-26,0.66,0.76,0.66,0.75,9497,0
2010-08-27,0.77,0.77,0.7,0.74,1250,0
2010-08-30,0.71,0.71,0.7,0.7,600,0
2010-08-31,0.74,0.75,0.73,0.74,5000,0
2010-09-01,0.82,0.85,0.74,0.74,900,0
2010-09-02,0.82,0.85,0.82,0.83,4300,0
2010-09-03,0.76,0.8,0.76,0.77,1622,0
2010-09-07,0.85,0.86,0.78,0.86,6017,0
2010-09-08,0.83,1.02,0.83,1.02,3905,0
2010-09-09,1.02,1.08,1,1,14145,0
2010-09-10,1.06,1.12,1.01,1.08,3137,0
2010-09-13,1.18,1.18,1.06,1.13,8731,0
2010-09-14,1.12,1.23,1,1.1,19920,0
2010-09-15,1.05,1.07,1,1,10580,0
2010-09-17,0.95,0.95,0.95,0.95,250,0
2010-09-20,1.03,1.03,0.97,1.03,1700,0
2010-09-21,0.93,0.99,0.93,0.99,2330,0
2010-09-22,0.99,1.05,0.95,1.03,5219,0
2010-09-23,1.03,1.03,1.03,1.03,100,0
2010-09-24,1.03,1.22,0.95,1,16077,0
2010-09-27,0.97,1.01,0.92,0.99,16405,0
2010-09-29,1.07,1.07,1.07,1.07,125,0
2010-10-01,0.99,1,0.96,1,3400,0
2010-10-04,1.05,1.05,0.96,0.99,400,0
2010-10-05,0.97,1,0.92,0.98,3780,0
2010-10-07,0.95,0.96,0.9,0.96,18143,0
2010-10-08,0.98,0.98,0.77,0.96,14456,0
2010-10-11,1.2,1.2,0.98,0.98,655,0
2010-10-12,1.13,1.13,1,1.05,3289,0
2010-10-13,1.05,1.1,1.01,1.01,5259,0
2010-10-14,1.09,1.1,1.09,1.1,866,0
2010-10-15,1.03,1.08,1.01,1.06,1624,0
2010-10-18,1.05,1.06,1.01,1.06,500,0
2010-10-19,0.97,1.18,0.9,0.98,12858,0
2010-10-20,1.01,1.01,1,1,503,0
2010-10-21,1.1,1.1,0.99,1.05,2585,0
2010-10-25,1.03,1.03,0.98,0.98,200,0
2010-10-27,1.02,1.2,1.02,1.19,14142,0
2010-10-28,1.25,1.28,1.1,1.17,16145,0
2010-10-29,1.18,1.22,1.17,1.22,2400,0
2010-11-01,1.21,1.29,1.19,1.28,5737,0
2010-11-02,1.22,1.22,1.17,1.17,1335,0
2010-11-04,1.18,1.18,0.99,1.1,11778,0
2010-11-05,1.36,1.36,1.04,1.05,20431,0
2010-11-08,1.13,1.2,1.11,1.2,11963,0
2010-11-09,1.2,1.2,1.14,1.14,11810,0
2010-11-10,1.19,1.24,1.06,1.12,19302,0
2010-11-11,1.12,1.19,1.1,1.18,4065,0
2010-11-15,1.18,1.25,1.18,1.25,6743,0
2010-11-16,1.25,1.32,1.24,1.24,2250,0
2010-11-17,1.25,1.27,1.24,1.24,900,0
2010-11-18,1.26,1.26,1.25,1.25,4200,0
2010-11-19,1.25,1.26,1.25,1.25,1400,0
2010-11-22,1.25,1.41,1.15,1.28,9100,0
2010-11-23,1.22,1.33,1.14,1.19,10875,0
2010-11-24,1.22,1.33,1.16,1.17,1800,0
2010-11-26,1.16,1.16,1.15,1.15,200,0
2010-11-29,1.15,1.2,1.14,1.14,901,0
2010-11-30,1.15,1.18,1.14,1.14,1282,0
2010-12-01,1.14,1.14,1.07,1.12,8518,0
2010-12-02,1.07,1.16,1.05,1.06,3786,0
2010-12-03,1.15,1.15,1.05,1.05,3634,0
2010-12-06,1.06,1.1,1.05,1.09,4093,0
2010-12-07,1.2,1.2,1.13,1.13,900,0
2010-12-08,1.1,1.1,1.06,1.06,800,0
2010-12-09,1.11,1.18,1.09,1.12,15345,0
2010-12-10,1.2,1.2,1.06,1.09,24484,0
2010-12-13,1.06,1.09,1,1.05,12042,0
2010-12-14,1,1.07,1,1.05,31044,0
2010-12-15,1.05,1.05,1.02,1.03,1700,0
2010-12-17,1.09,1.13,1.04,1.07,5512,0
2010-12-20,1.17,1.22,1.05,1.05,5551,0
2010-12-21,1.05,1.11,1.05,1.08,10427,0
2010-12-22,1.08,1.15,1.08,1.14,2973,0
2010-12-23,1.21,1.23,1.16,1.16,10784,0
2010-12-27,1.27,1.27,1.16,1.17,1941,0
2010-12-28,1.16,1.16,1.09,1.09,1659,0
2010-12-29,1.15,1.25,1.15,1.18,18541,0
2010-12-30,1.15,1.24,1.15,1.16,4200,0
2010-12-31,1.11,1.15,1.11,1.15,12100,0
2011-01-03,1.32,1.32,1.1,1.21,24582,0
2011-01-04,1.21,1.3,1.19,1.19,9827,0
2011-01-05,1.22,1.22,1.15,1.19,4072,0
2011-01-06,1.2,1.2,1.15,1.15,2500,0
2011-01-07,1.13,1.13,1.08,1.13,13071,0
2011-01-10,1.2,1.2,1.13,1.2,2300,0
2011-01-11,1.2,1.54,1.2,1.52,61021,0
2011-01-12,1.53,1.94,1.45,1.53,45771,0
2011-01-13,1.5,1.59,1.45,1.57,14600,0
2011-01-14,1.6,1.63,1.5,1.53,16723,0
2011-01-18,1.53,1.69,1.53,1.64,21624,0
2011-01-19,1.59,1.6,1.5,1.53,7927,0
2011-01-20,1.53,1.59,1.35,1.46,22077,0
2011-01-21,1.37,1.53,1.37,1.39,8490,0
2011-01-24,1.42,1.42,1.33,1.33,13909,0
2011-01-25,1.34,1.34,1.27,1.29,6346,0
2011-01-26,1.39,1.4,1.33,1.33,7800,0
2011-01-27,1.38,1.38,1.35,1.35,4400,0
2011-01-28,1.35,1.35,1.27,1.31,1758,0
2011-01-31,1.26,1.31,1.26,1.3,8239,0
2011-02-01,1.26,1.5,1.26,1.48,9101,0
2011-02-02,1.46,1.46,1.35,1.43,20000,0
2011-02-03,1.44,1.58,1.43,1.48,5635,0
2011-02-04,1.46,1.46,1.46,1.46,1700,0
2011-02-07,1.49,1.52,1.48,1.52,4892,0
2011-02-08,1.52,1.8,1.5,1.61,39239,0
2011-02-09,1.56,1.62,1.55,1.58,15490,0
2011-02-10,1.59,1.6,1.53,1.55,5951,0
2011-02-11,1.55,1.55,1.51,1.54,2600,0
2011-02-14,1.55,1.56,1.5,1.54,16439,0
2011-02-15,1.51,1.55,1.51,1.54,1850,0
2011-02-16,1.57,1.57,1.51,1.51,4600,0
2011-02-17,1.51,1.6,1.51,1.57,6065,0
2011-02-18,1.61,1.97,1.61,1.89,14136,0
2011-02-22,1.89,2.24,1.8,1.88,38004,0
2011-02-23,1.85,1.89,1.67,1.86,10780,0
2011-02-24,2,2,1.79,1.89,25667,0
2011-02-25,2.33,2.38,1.99,2.35,106646,0
2011-02-28,2.51,2.8,2.41,2.66,141489,0
2011-03-01,2.6,2.68,2.45,2.45,35641,0
2011-03-02,2.48,2.48,2.18,2.27,29293,0
2011-03-03,2.25,2.25,1.74,1.94,53217,0
2011-03-04,1.97,2.22,1.97,2.1,13206,0
2011-03-07,2.19,2.25,2.01,2.05,22785,0
2011-03-08,2.05,2.05,2.03,2.03,9200,0
2011-03-09,2.04,2.1,1.98,2.1,31667,0
2011-03-10,2.1,2.1,1.96,2.05,7399,0
2011-03-11,2,2.04,1.96,1.96,13338,0
2011-03-14,1.96,1.96,1.78,1.79,18301,0
2011-03-15,1.79,1.88,1.68,1.88,3427,0
2011-03-16,1.83,1.95,1.75,1.79,7204,0
2011-03-17,1.88,1.88,1.76,1.76,1710,0
2011-03-18,1.76,1.77,1.67,1.7,2206,0
2011-03-21,1.76,1.81,1.71,1.71,6013,0
2011-03-22,1.79,1.85,1.78,1.78,3330,0
2011-03-23,1.75,1.82,1.75,1.8,1300,0
2011-03-24,1.74,2.09,1.74,1.88,18997,0
2011-03-25,1.9,1.96,1.88,1.96,2095,0
2011-03-28,1.94,1.94,1.94,1.94,710,0
2011-03-29,1.9,1.96,1.9,1.96,1410,0
2011-03-31,1.98,2.08,1.98,2.08,3140,0
2011-04-01,2.12,2.59,2.12,2.16,25116,0
2011-04-04,2.17,2.18,2.05,2.1,8050,0
2011-04-05,2.08,2.1,2.05,2.05,5812,0
2011-04-06,2.05,2.25,2.05,2.15,4714,0
2011-04-07,2.25,2.25,2.25,2.25,1919,0
2011-04-08,2.31,2.31,2.25,2.3,1378,0
2011-04-11,2.3,2.3,2.2,2.22,7625,0
2011-04-12,2.1,2.15,2.1,2.15,450,0
2011-04-13,2.17,2.17,2.16,2.17,900,0
2011-04-14,2.25,2.3,2.25,2.25,1050,0
2011-04-15,2.3,2.39,2.3,2.39,3836,0
2011-04-18,2.39,2.41,2.25,2.41,7650,0
2011-04-19,2.5,2.72,2.47,2.67,8607,0
2011-04-20,2.7,2.83,2.65,2.65,9790,0
2011-04-21,2.65,2.89,2.65,2.75,11332,0
2011-04-25,2.87,2.89,2.6,2.73,5177,0
2011-04-26,2.84,2.93,2.8,2.85,8150,0
2011-04-27,2.92,3.05,2.89,2.89,15704,0
2011-04-28,2.98,3.05,2.84,2.96,71941,0
2011-04-29,2.99,3.05,2.9657,2.9657,20807,0
2011-05-02,3,3.05,2.9,2.91,23090,0
2011-05-03,2.9,3.05,2.7,3.05,10969,0
2011-05-04,3.05,3.05,2.8,2.86,6532,0
2011-05-05,2.84,2.84,2.74,2.77,2680,0
2011-05-06,2.79,3.06,2.79,3.05,53374,0
2011-05-09,2.96,2.96,2.8,2.91,20244,0
2011-05-10,2.95,2.95,2.8,2.95,13320,0
2011-05-11,2.99,2.99,2.85,2.87,4600,0
2011-05-12,2.8,2.84,2.8,2.8,4573,0
2011-05-13,2.79,2.87,2.78,2.84,3077,0
2011-05-16,2.8,2.96,2.51,2.85,102461,0
2011-05-17,2.85,2.92,2.85,2.88,3174,0
2011-05-18,2.92,2.93,2.89,2.93,19742,0
2011-05-19,2.86,3,2.7,2.87,12306,0
2011-05-20,2.85,2.99,2.82,2.99,19494,0
2011-05-23,2.95,2.98,2.9,2.9,650,0
2011-05-24,2.9,2.97,2.8,2.83,6500,0
2011-05-25,2.82,2.82,2.25,2.43,32856,0
2011-05-26,2.49,2.57,2.21,2.45,25277,0
2011-05-27,2.45,2.45,2.3,2.31,3749,0
2011-05-31,2.38,2.38,2.25,2.3,1895,0
2011-06-01,2.28,2.3,2.19,2.19,1500,0
2011-06-06,2.16,2.16,1.87,1.87,8320,0
2011-06-07,1.87,2.03,1.72,1.75,77946,0
2011-06-08,1.81,1.85,1.7,1.8,27413,0
2011-06-09,1.89,2.06,1.89,1.99,2906,0
2011-06-10,1.91,1.93,1.91,1.92,1500,0
2011-06-13,1.74,1.91,1.74,1.87,34249,0
2011-06-14,1.89,1.91,1.78,1.78,12570,0
2011-06-15,1.81,1.81,1.7,1.78,15471,0
2011-06-16,1.68,1.78,1.68,1.77,8612,0
2011-06-17,1.79,1.86,1.75,1.81,3278,0
2011-06-20,1.89,2.03,1.86,1.89,19785,0
2011-06-21,1.94,2.27,1.94,2.1,14968,0
2011-06-22,2.04,2.09,2.03,2.04,5329,0
2011-06-23,2,2,1.95,1.96,1955,0
2011-06-27,1.83,1.83,1.66,1.8,12608,0
2011-06-28,1.8,1.88,1.76,1.84,7106,0
2011-06-29,1.83,1.83,1.78,1.78,12911,0
2011-06-30,1.76,1.76,1.71,1.71,75308,0
2011-07-01,1.73,1.79,1.73,1.79,54491,0
2011-07-05,1.69,1.76,1.68,1.7,3300,0
2011-07-06,1.7,1.76,1.7,1.76,2640,0
2011-07-07,1.79,1.79,1.79,1.79,497,0
2011-07-08,1.79,1.79,1.74,1.74,2985,0
2011-07-11,1.68,1.87,1.66,1.7,10400,0
2011-07-12,1.66,1.69,1.66,1.67,7294,0
2011-07-13,1.76,1.83,1.7,1.75,2341,0
2011-07-14,1.8,1.8,1.64,1.64,810,0
2011-07-15,1.7,1.7,1.66,1.66,300,0
2011-07-18,1.64,1.66,1.63,1.66,700,0
2011-07-19,1.68,1.68,1.68,1.68,1900,0
2011-07-20,1.71,1.71,1.66,1.67,3900,0
2011-07-21,1.65,1.65,1.64,1.64,1400,0
2011-07-22,1.64,1.66,1.52,1.58,11382,0
2011-07-25,1.48,1.59,1.48,1.55,15646,0
2011-07-26,1.55,1.55,1.51,1.53,3145,0
2011-07-27,1.49,1.55,1.49,1.54,1232,0
2011-07-28,1.49,1.49,1.4,1.49,10400,0
2011-07-29,1.5,1.53,1.48,1.48,4600,0
2011-08-01,1.49,1.52,1.45,1.45,3500,0
2011-08-03,1.41,1.49,1.39,1.39,2865,0
2011-08-08,1.2,1.2,1,1.17,8070,0
2011-08-09,1.17,1.42,1.17,1.25,2300,0
2011-08-10,1.25,1.26,1.24,1.26,2200,0
2011-08-11,1.28,1.29,1.26,1.26,2800,0
2011-08-12,1.3,1.51,1.3,1.46,3963,0
2011-08-15,1.53,1.56,1.53,1.56,4661,0
2011-08-16,1.73,1.73,1.51,1.51,3885,0
2011-08-17,1.57,1.58,1.57,1.58,1451,0
2011-08-18,1.51,1.55,1.5,1.51,11580,0
2011-08-19,1.4,1.41,1.34,1.34,2028,0
2011-08-22,1.39,1.39,1.16,1.16,6650,0
2011-08-23,1.16,1.23,1.16,1.23,1300,0
2011-08-24,1.29,1.41,1.21,1.21,5255,0
2011-08-25,1.4,1.4,1.32,1.32,7480,0
2011-08-26,1.28,1.35,1.28,1.3,2700,0
2011-08-29,1.35,1.45,1.34,1.45,3234,0
2011-08-30,1.46,1.46,1.38,1.43,3200,0
2011-08-31,1.44,1.4401,1.43,1.43,3573,0
2011-09-01,1.48,1.48,1.42,1.42,2276,0
2011-09-02,1.38,1.38,1.36,1.37,1600,0
2011-09-06,1.31,1.33,1.23,1.3,9700,0
2011-09-07,1.33,1.39,1.33,1.33,3800,0
2011-09-09,1.38,1.38,1.29,1.31,2374,0
2011-09-12,1.22,1.31,1.22,1.31,2200,0
2011-09-13,1.3,1.33,1.3,1.33,1300,0
2011-09-14,1.4,1.45,1.35,1.35,7600,0
2011-09-15,1.42,1.43,1.39,1.39,2300,0
2011-09-16,1.44,1.45,1.38,1.38,11200,0
2011-09-19,1.38,1.38,1.38,1.38,230,0
2011-09-20,1.41,1.41,1.3,1.37,25540,0
2011-09-21,1.33,1.33,1.31,1.31,1200,0
2011-09-22,1.25,1.25,1.23,1.25,1700,0
2011-09-23,1.25,1.25,1.19,1.21,3300,0
2011-09-26,1.16,1.17,1.11,1.17,8200,0
2011-09-27,1.4,1.4,1.18,1.23,12404,0
2011-09-28,1.21,1.21,1.17,1.19,5500,0
2011-09-29,1.22,1.33,1.2,1.2,26311,0
2011-09-30,1.2,1.21,1.2,1.21,500,0
2011-10-03,1.15,1.17,1.01,1.01,2650,0
2011-10-04,1.02,1.03,0.95,1.01,16460,0
2011-10-05,1.34,1.34,1.01,1.05,5030,0
2011-10-06,1.11,1.17,1.11,1.17,2062,0
2011-10-07,1.19,1.19,1.19,1.19,500,0
2011-10-10,1.11,1.25,1.11,1.24,4037,0
2011-10-11,1.26,1.28,1.26,1.28,1600,0
2011-10-12,1.4,1.4,1.4,1.4,1600,0
2011-10-13,1.35,1.35,1.3,1.3,2000,0
2011-10-14,1.29,1.29,1.22,1.28,1800,0
2011-10-17,1.27,1.28,1.27,1.27,1200,0
2011-10-19,1.27,1.27,1.27,1.27,1622,0
2011-10-20,1.32,1.5,1.32,1.35,9200,0
2011-10-21,1.35,1.35,1.33,1.34,1050,0
2011-10-24,1.45,1.45,1.36,1.36,7010,0
2011-10-25,1.36,1.39,1.31,1.32,2900,0
2011-10-27,1.29,1.29,1.24,1.28,700,0
2011-10-31,1.29,1.29,1.29,1.29,1300,0
2011-11-01,1.24,1.24,1.24,1.24,700,0
2011-11-02,1.24,1.24,1.24,1.24,898,0
2011-11-03,1.28,1.32,1.28,1.31,4098,0
2011-11-04,1.33,1.33,1.33,1.33,2500,0
2011-11-07,1.36,1.45,1.35,1.44,5260,0
2011-11-08,1.48,1.59,1.44,1.47,14100,0
2011-11-09,1.42,1.44,1.42,1.44,1100,0
2011-11-11,1.4,1.4,1.27,1.28,4984,0
2011-11-15,1.35,1.38,1.25,1.25,7067,0
2011-11-16,1.26,1.29,1.19,1.25,18457,0
2011-11-18,1.19,1.2,1.19,1.2,2481,0
2011-11-21,1.21,1.26,1.21,1.25,966,0
2011-11-22,1.14,1.16,1.13,1.16,1300,0
2011-11-23,1.11,1.12,1.06,1.1,1375,0
2011-11-25,1.08,1.15,1.08,1.15,511,0
2011-11-28,1.15,1.2,1.15,1.16,1919,0
2011-11-29,1.11,1.11,1.11,1.11,450,0
2011-12-01,1.07,1.13,1.07,1.12,2547,0
2011-12-02,1.1,1.1,1.06,1.09,700,0
2011-12-05,1.1,1.1,1.01,1.08,8086,0
2011-12-06,1.09,1.09,1.07,1.07,1100,0
2011-12-07,1.05,1.06,1.04,1.06,1126,0
2011-12-08,1.05,1.06,1.02,1.05,4350,0
2011-12-12,1.07,1.09,1.04,1.04,3613,0
2011-12-13,1.04,1.04,1.04,1.04,500,0
2011-12-14,1.04,1.04,1.03,1.03,1900,0
2011-12-15,1.06,1.06,1.05,1.05,1147,0
2011-12-16,1.01,1.02,1.01,1.02,7345,0
2011-12-19,1,1,0.98,0.98,1700,0
2011-12-20,1.03,1.03,0.98,1.01,1500,0
2011-12-21,1.04,1.1,0.94,0.97,11500,0
2011-12-27,0.95,0.95,0.94,0.94,1370,0
2011-12-28,0.97,0.97,0.97,0.97,1400,0
2011-12-29,0.833,0.97,0.833,0.91,13440,0
2011-12-30,0.91,0.96,0.83,0.95,8005,0
2012-01-03,0.95,0.95,0.95,0.95,200,0
2012-01-04,0.94,0.94,0.92,0.94,1700,0
2012-01-05,0.9101,0.9101,0.9101,0.9101,340,0
2012-01-06,0.93,0.94,0.92,0.94,6100,0
2012-01-09,0.92,0.928,0.92,0.928,380,0
2012-01-10,0.96,0.98,0.9301,0.98,1600,0
2012-01-11,0.98,0.99,0.97,0.99,2660,0
2012-01-13,0.97,0.99,0.92,0.9201,5780,0
2012-01-17,0.93,0.93,0.93,0.93,1117,0
2012-01-19,0.98,1,0.98,1,5300,0
2012-01-20,1.02,1.02,1,1.02,900,0
2012-01-23,1.07,1.07,1.07,1.07,700,0
2012-01-24,1.1,1.27,1.05,1.21,32511,0
2012-01-25,1.2,1.201,1.05,1.1,10199,0
2012-01-26,1.19,1.19,1.11,1.11,2905,0
2012-01-27,1.11,1.11,1.11,1.11,100,0
2012-01-30,1.1,1.1,1.05,1.07,2200,0
2012-01-31,1.02,1.08,1.02,1.08,2462,0
2012-02-02,1.05,1.0501,1.03,1.0301,5596,0
2012-02-03,1.07,1.124,1.07,1.124,550,0
2012-02-08,1.2,1.24,1.14,1.14,4589,0
2012-02-13,1.21,1.21,1.17,1.1701,684,0
2012-02-14,1.23,1.27,1.23,1.25,16951,0
2012-02-15,1.28,1.28,1.21,1.21,2700,0
2012-02-17,1.24,1.24,1.22,1.22,200,0
2012-02-21,1.3,1.3,1.204,1.204,10582,0
2012-02-22,1.21,1.23,1.15,1.23,1820,0
2012-02-23,1.2,1.22,1.1,1.21,4970,0
2012-02-24,1.18,1.18,1.07,1.1,2758,0
2012-02-27,1.1,1.1,1.0401,1.0401,600,0
2012-02-28,1.08,1.09,1,1.0892,5706,0
2012-02-29,1.1,1.11,1.09,1.1099,7135,0
2012-03-01,1.04,1.0401,1,1,4300,0
2012-03-02,1.01,1.07,1.01,1.07,1342,0
2012-03-05,1.06,1.06,1.0001,1.05,1715,0
2012-03-06,1.01,1.01,1.01,1.01,100,0
2012-03-07,1.01,1.01,0.96,0.96,1700,0
2012-03-08,0.95,0.98,0.95,0.98,2170,0
2012-03-09,0.99,1.03,0.99,1.03,21840,0
2012-03-12,1.146,1.146,1.02,1.029,700,0
2012-03-13,1,1.0375,1,1.0375,2300,0
2012-03-14,1.03,1.12,1.03,1.12,1100,0
2012-03-15,1.17,1.17,1.03,1.1,3656,0
2012-03-16,1.1,1.1,1.02,1.03,3653,0
2012-03-19,1.03,1.03,1,1.03,416,0
2012-03-20,0.9996,0.9996,0.9996,0.9996,103,0
2012-03-22,0.99,1.05,0.99,0.99,10645,0
2012-03-23,0.99,1.04,0.99,1.04,1035,0
2012-03-26,1.04,1.059,1.04,1.059,4693,0
2012-03-27,1.07,1.07,1,1,5100,0
2012-03-28,1.03,1.0304,1.03,1.0304,850,0
2012-03-29,1.02,1.04,1.02,1.04,3353,0
2012-03-30,1.04,1.05,1.01,1.05,2680,0
2012-04-02,1.06,1.1,1.06,1.1,500,0
2012-04-03,1.1,1.1,1.01,1.01,537,0
2012-04-04,1.05,1.06,1.03,1.06,700,0
2012-04-05,1.0999,1.1,1.0999,1.1,200,0
2012-04-09,1.1,1.1,1.1,1.1,200,0
2012-04-10,1.01,1.01,1.01,1.01,1267,0
2012-04-11,1.01,1.05,0.99,1.05,6240,0
2012-04-16,1.05,1.05,1.05,1.05,260,0
2012-04-18,0.99,1.05,0.911,1.05,10725,0
2012-04-19,1,1,0.99,1,9396,0
2012-04-23,1,1,0.92,0.97,9968,0
2012-04-24,0.97,0.97,0.97,0.97,200,0
2012-04-25,0.9704,0.9704,0.9704,0.9704,399,0
2012-04-26,1,1,1,1,1000,0
2012-04-27,1.09,1.1,1.09,1.1,200,0
2012-04-30,1.1,1.12,1.09,1.12,7455,0
2012-05-01,1.15,1.18,1.14,1.18,5100,0
2012-05-02,1.18,1.23,1.18,1.23,300,0
2012-05-03,1.2499,1.2499,1.03,1.1,9629,0
2012-05-04,1.12,1.13,1.06,1.06,1484,0
2012-05-07,1.12,1.12,0.93,1.04,2168,0
2012-05-09,1.04,1.12,1.03,1.12,1880,0
2012-05-10,1.05,1.06,1.05,1.06,1300,0
2012-05-14,1.03,1.05,1.02,1.05,1300,0
2012-05-15,1.02,1.02,1.02,1.02,900,0
2012-05-16,1.01,1.01,0.97,0.99,8606,0
2012-05-17,1.03,1.03,1,1,2700,0
2012-05-18,0.991,1.0587,0.991,1.02,710,0
2012-05-21,1.08,1.08,1.08,1.08,750,0
2012-05-22,1.04,1.04,1.01,1.01,400,0
2012-05-24,1.0012,1.0012,1.0012,1.0012,100,0
2012-05-25,1.06,1.06,1.01,1.0101,320,0
2012-05-29,1,1.02,1,1.01,3455,0
2012-05-30,1.02,1.03,1.0199,1.03,670,0
2012-05-31,0.97,0.97,0.97,0.97,1101,0
2012-06-06,1.05,1.33,1.01,1.01,11550,0
2012-06-08,1.0001,1.0001,1.0001,1.0001,195,0
2012-06-11,1,1.0001,1,1,202,0
2012-06-12,1.01,1.01,0.93,0.96,4566,0
2012-06-14,0.89,0.91,0.89,0.91,400,0
2012-06-15,0.9,0.93,0.9,0.91,1900,0
2012-06-18,0.93,0.932,0.9,0.93,450,0
2012-06-20,0.94,0.943,0.94,0.94,1514,0
2012-06-26,0.96,0.96,0.96,0.96,400,0
2012-06-28,0.901,0.9011,0.9,0.9,2500,0
2012-06-29,0.9,0.93,0.9,0.91,2097,0
2012-07-02,0.911,0.9125,0.9,0.911,7420,0
2012-07-03,0.8926,0.9377,0.89,0.89,1200,0
2012-07-05,0.91,0.91,0.91,0.91,1500,0
2012-07-10,0.91,0.92,0.8941,0.92,3100,0
2012-07-17,0.911,0.94,0.911,0.94,2829,0
2012-07-18,0.9228,0.9228,0.9228,0.9228,170,0
2012-07-19,0.98,0.98,0.97,0.97,1000,0
2012-07-20,0.9215,0.9215,0.9215,0.9215,300,0
2012-07-23,0.9215,0.9215,0.9215,0.9215,1102,0
2012-07-24,0.9215,0.9215,0.9215,0.9215,1000,0
2012-07-25,0.921,0.921,0.89,0.89,1615,0
2012-07-26,0.876,0.876,0.87,0.87,4800,0
2012-07-27,0.87,0.87,0.87,0.87,1298,0
2012-07-30,0.92,0.92,0.92,0.92,100,0
2012-08-01,0.9,0.9,0.9,0.9,1000,0
2012-08-02,0.85,0.85,0.83,0.83,1500,0
2012-08-03,0.83,0.83,0.8,0.803,4399,0
2012-08-06,0.8,0.82,0.76,0.82,5178,0
2012-08-07,0.8,0.8,0.711,0.711,3120,0
2012-08-08,0.83,0.83,0.78,0.79,2301,0
2012-08-09,0.83,0.83,0.83,0.83,6888,0
2012-08-10,0.75,0.875,0.73,0.875,900,0
2012-08-13,0.87,0.89,0.87,0.87,4900,0
2012-08-15,0.7814,0.7814,0.7814,0.7814,515,0
2012-08-16,0.84,0.87,0.84,0.87,1100,0
2012-08-17,0.81,0.841,0.81,0.841,1900,0
2012-08-20,0.9,0.9,0.83,0.83,1519,0
2012-08-22,0.821,0.8211,0.821,0.8211,600,0
2012-08-28,0.87,0.88,0.87,0.87,500,0
2012-08-29,0.8699,0.8699,0.8699,0.8699,100,0
2012-08-30,0.822,0.8258,0.822,0.8258,1945,0
2012-08-31,0.85,0.85,0.836,0.836,2200,0
2012-09-04,0.825,0.825,0.825,0.825,800,0
2012-09-05,0.8254,0.8254,0.825,0.825,1739,0
2012-09-06,0.84,0.86,0.84,0.86,1500,0
2012-09-07,0.85,0.86,0.85,0.86,3700,0
2012-09-11,0.85,0.85,0.85,0.85,900,0
2012-09-13,0.8254,0.8254,0.825,0.825,200,0
2012-09-14,0.825,0.86,0.825,0.86,2600,0
2012-09-17,0.85,0.85,0.85,0.85,200,0
2012-09-19,0.835,0.835,0.835,0.835,400,0
2012-09-21,0.85,0.895,0.85,0.895,1250,0
2012-09-24,0.91,0.91,0.825,0.825,1101,0
2012-09-26,0.825,0.8251,0.8249,0.8251,5000,0
2012-09-27,0.825,0.825,0.81,0.81,549,0
2012-09-28,0.9266,0.9266,0.81,0.81,600,0
2012-10-02,0.82,0.84,0.81,0.81,774,0
2012-10-04,0.9275,0.9275,0.9004,0.9004,200,0
2012-10-08,0.8131,0.8303,0.8131,0.8301,900,0
2012-10-09,0.91,0.91,0.8201,0.832,4356,0
2012-10-10,0.83,0.83,0.8201,0.8201,51235,0
2012-10-11,0.8202,0.8203,0.8116,0.8116,54878,0
2012-10-12,0.897,0.9297,0.86,0.89,1726,0
2012-10-15,0.93,0.93,0.9054,0.9054,1600,0
2012-10-16,0.8211,0.857,0.8201,0.83,600,0
2012-10-17,0.82,0.82,0.82,0.82,100,0
2012-10-18,0.92,0.92,0.85,0.85,3600,0
2012-10-22,0.8152,0.8211,0.8152,0.821,1020,0
2012-10-23,0.9098,0.97,0.9098,0.92,4400,0
2012-10-31,0.8301,0.93,0.8301,0.92,1450,0
2012-11-02,0.93,0.94,0.93,0.93,2000,0
2012-11-05,0.87,0.87,0.87,0.87,100,0
2012-11-07,0.88,0.88,0.88,0.88,1000,0
2012-11-12,0.82,0.82,0.82,0.82,270,0
2012-11-13,0.87,0.88,0.87,0.88,530,0
2012-11-14,0.84,0.8401,0.84,0.8401,1000,0
2012-11-15,0.83,0.83,0.81,0.81,20999,0
2012-11-16,0.82,0.82,0.82,0.82,700,0
2012-11-23,0.82,0.82,0.751,0.7511,360,0
2012-11-26,0.82,0.82,0.82,0.82,1000,0
2012-11-27,0.82,0.82,0.82,0.82,500,0
2012-11-30,0.751,0.751,0.751,0.751,200,0
2012-12-03,0.751,0.751,0.751,0.751,330,0
2012-12-05,0.8099,0.82,0.8099,0.82,5000,0
2012-12-06,0.769,0.769,0.751,0.755,734,0
2012-12-07,0.79,0.81,0.79,0.79,400,0
2012-12-10,0.7511,0.7511,0.7511,0.7511,200,0
2012-12-11,0.79,0.79,0.76,0.77,4168,0
2012-12-12,0.77,0.77,0.77,0.77,4000,0
2012-12-13,0.74,0.74,0.74,0.74,100,0
2012-12-17,0.72,0.73,0.701,0.701,17279,0
2012-12-19,0.7019,0.71,0.7019,0.71,225,0
2012-12-20,0.82,0.85,0.7881,0.7881,23835,0
2012-12-24,0.89,1,0.89,0.89,2117,0
2012-12-26,0.84,0.84,0.751,0.7559,6970,0
2012-12-27,0.76,0.86,0.751,0.751,5234,0
2012-12-28,0.751,0.751,0.751,0.751,1300,0
2012-12-31,0.755,0.7555,0.71,0.7187,18506,0
2013-01-02,0.741,0.77,0.741,0.77,235,0
2013-01-04,0.88,0.89,0.84,0.88,2845,0
2013-01-07,0.83,1.01,0.83,1,6300,0
2013-01-08,0.95,1.0355,0.93,1.0355,500,0
2013-01-09,1.03,1.04,0.91,0.95,10600,0
2013-01-10,0.974,0.974,0.974,0.974,100,0
2013-01-11,1.0001,1.13,1.0001,1.13,2570,0
2013-01-14,1.17,1.3,1.11,1.13,3800,0
2013-01-15,1.1,1.11,1.1,1.11,3055,0
2013-01-16,1.16,1.16,1.12,1.12,500,0
2013-01-17,1.14,1.14,1.14,1.14,200,0
2013-01-22,1.17,1.36,1.17,1.23,4389,0
2013-01-23,1.23,1.23,1.23,1.23,100,0
2013-01-24,1.23,1.23,1.2066,1.2066,2500,0
2013-01-25,1.2001,1.25,1.1,1.115,4955,0
2013-01-28,1.1,1.3,1.04,1.26,16920,0
2013-01-29,1.25,1.28,1.25,1.26,3400,0
2013-01-30,1.3,1.45,1.3,1.36,12033,0
2013-02-01,1.44,1.44,1.31,1.31,4396,0
2013-02-04,1.2637,1.4,1.2637,1.34,4739,0
2013-02-05,1.28,1.4,1.21,1.38,21888,0
2013-02-06,1.35,1.36,1.35,1.36,700,0
2013-02-07,1.34,1.34,1.34,1.34,100,0
2013-02-08,1.34,1.34,1.34,1.34,3505,0
2013-02-11,1.28,1.33,1.22,1.33,6500,0
2013-02-12,1.42,1.79,1.33,1.7599,33845,0
2013-02-13,1.76,1.76,1.55,1.72,6391,0
2013-02-14,1.73,1.74,1.66,1.66,17580,0
2013-02-15,1.6,1.73,1.6,1.69,4338,0
2013-02-19,1.6,1.71,1.6,1.6,3221,0
2013-02-20,1.48,1.635,1.48,1.58,2191,0
2013-02-21,1.5,1.59,1.4,1.53,8535,0
2013-02-22,1.53,1.53,1.45,1.45,1300,0
2013-02-25,1.42,1.48,1.42,1.426,5700,0
2013-02-27,1.43,1.485,1.43,1.48,3880,0
2013-02-28,1.48,1.48,1.47,1.47,2150,0
2013-03-01,1.44,1.45,1.44,1.45,745,0
2013-03-05,1.48,1.627,1.48,1.5,1400,0
2013-03-06,1.72,1.72,1.56,1.6,2505,0
2013-03-07,1.61,1.7,1.61,1.6501,10494,0
2013-03-08,1.7,1.72,1.63,1.7,1599,0
2013-03-11,1.7,1.8,1.7,1.74,3250,0
2013-03-12,1.88,1.91,1.86,1.86,4879,0
2013-03-13,1.84,1.92,1.84,1.92,1300,0
2013-03-14,1.9,1.9,1.8943,1.8943,1539,0
2013-03-15,2,2,1.78,1.78,1915,0
2013-03-18,1.71,1.71,1.7,1.7,1067,0
2013-03-19,1.69,1.73,1.68,1.68,1500,0
2013-03-20,1.79,1.81,1.75,1.79,1500,0
2013-03-25,1.73,1.75,1.73,1.75,685,0
2013-03-27,1.85,1.85,1.74,1.74,6700,0
2013-04-01,1.8499,1.8499,1.75,1.75,2603,0
2013-04-02,1.85,1.85,1.74,1.7417,1796,0
2013-04-04,1.78,1.85,1.75,1.79,5255,0
2013-04-05,1.66,1.75,1.66,1.73,2200,0
2013-04-08,1.66,1.74,1.66,1.74,1278,0
2013-04-09,1.73,1.73,1.71,1.71,2100,0
2013-04-11,1.84,1.84,1.74,1.74,500,0
2013-04-12,1.7,1.7,1.7,1.7,171,0
2013-04-15,1.6966,1.6966,1.65,1.65,500,0
2013-04-16,1.65,1.72,1.65,1.679,3100,0
2013-04-17,1.68,1.68,1.62,1.652,1138,0
2013-04-18,1.59,1.59,1.59,1.59,300,0
2013-04-19,1.59,1.59,1.59,1.59,691,0
2013-04-22,1.58,1.59,1.58,1.59,1600,0
2013-04-23,1.63,1.66,1.63,1.66,1161,0
2013-04-29,1.55,1.59,1.5101,1.59,3165,0
2013-05-01,1.64,1.68,1.5,1.564,2525,0
2013-05-02,1.51,1.51,1.4801,1.5,2700,0
2013-05-03,1.23,1.5999,1.23,1.507,11200,0
2013-05-06,1.49,1.58,1.49,1.58,2332,0
2013-05-07,1.39,1.588,1.39,1.588,10560,0
2013-05-08,1.55,1.62,1.42,1.62,10087,0
2013-05-09,1.71,1.92,1.71,1.9,4985,0
2013-05-10,1.76,2.14,1.76,2.045,18050,0
2013-05-13,2.1,2.1,2.07,2.09,2000,0
2013-05-14,2.05,2.19,2.05,2.19,932,0
2013-05-15,2.1,2.26,2.1,2.24,7137,0
2013-05-16,2.49,2.49,2.248,2.37,21436,0
2013-05-17,2.4,2.41,2.33,2.4,5922,0
2013-05-20,2.4,2.42,2.2646,2.37,8549,0
2013-05-21,2.32,2.405,2.23,2.38,19658,0
2013-05-22,2.35,2.44,2.35,2.35,8991,0
2013-05-23,2.15,2.37,1.84,2.341,7516,0
2013-05-24,2.31,2.36,2.31,2.35,2900,0
2013-05-28,2.47,2.47,2.3101,2.3101,3525,0
2013-05-31,2.3,2.39,2.21,2.32,2365,0
2013-06-03,2.31,2.32,2.31,2.32,6847,0
2013-06-04,2.3413,2.43,2.3413,2.39,2060,0
2013-06-05,2.2652,2.34,2.2652,2.33,2070,0
2013-06-10,2.4,2.4,2.39,2.4,901,0
2013-06-11,2.4,2.4001,2.4,2.4,1000,0
2013-06-13,2.45,2.46,2.42,2.43,2626,0
2013-06-14,2.35,2.46,2.32,2.35,844,0
2013-06-17,2.22,2.31,2.22,2.31,734,0
2013-06-18,2.39,2.47,2.37,2.37,10645,0
2013-06-19,2.56,2.59,2.55,2.55,3152,0
2013-06-20,2.34,2.44,2.34,2.43,1906,0
2013-06-21,2.34,2.3599,2.339,2.3599,1100,0
2013-06-24,2.28,2.28,2.28,2.28,100,0
2013-06-25,2.21,2.28,2.21,2.28,276,0
2013-06-27,2.33,2.392,2.27,2.39,603,0
2013-06-28,2.474,2.474,2.47,2.47,1500,0
2013-07-01,2.35,2.38,2.18,2.2,6482,0
2013-07-02,2.3,2.3,2.2,2.2,3870,0
2013-07-03,2.1163,2.179,2.1,2.172,1700,0
2013-07-05,2.3,2.3,2.137,2.21,1217,0
2013-07-08,2.2,2.32,2.2,2.3,16572,0
2013-07-09,2.6,2.6,2.21,2.26,5250,0
2013-07-10,2.28,2.28,2.204,2.242,5796,0
2013-07-11,2.201,2.201,2.16,2.16,558,0
2013-07-12,2.1101,2.3,2.1101,2.2,1175,0
2013-07-15,2.22,2.2496,2.14,2.2,5772,0
2013-07-16,2.39,2.39,2.2,2.2,7150,0
2013-07-17,2.35,2.35,2.18,2.26,3915,0
2013-07-19,2.2374,2.2374,2.13,2.13,1100,0
2013-07-22,2.17,2.17,2.13,2.1436,7000,0
2013-07-23,2.14,2.17,2.111,2.17,6169,0
2013-07-24,2.17,2.17,2.14,2.14,4425,0
2013-07-25,2.06,2.15,2.06,2.15,12723,0
2013-07-26,2.08,2.0801,2.05,2.0801,7900,0
2013-07-29,2.15,2.15,2.15,2.15,2000,0
2013-07-30,2.15,2.27,2.15,2.27,5600,0
2013-07-31,2.15,2.27,2.1491,2.22,14780,0
2013-08-01,2.27,2.37,2.27,2.37,600,0
2013-08-02,2.31,2.4,2.31,2.4,4300,0
2013-08-05,2.49,2.6,2.47,2.4931,3725,0
2013-08-06,2.53,2.53,2.47,2.47,1805,0
2013-08-07,2.5,2.5,2.32,2.32,1100,0
2013-08-08,2.4,2.44,2.34,2.4,8191,0
2013-08-09,2.37,2.387,2.36,2.36,2803,0
2013-08-12,2.21,2.48,2.21,2.459,34319,0
2013-08-13,2.65,2.75,2.48,2.5,10268,0
2013-08-14,2.49,2.569,2.45,2.507,14650,0
2013-08-15,2.411,2.411,2.3804,2.3804,1500,0
2013-08-19,2.27,2.2701,2.27,2.2701,200,0
2013-08-20,2.29,2.34,2.25,2.34,4400,0
2013-08-21,2.3,2.3,2.3,2.3,500,0
2013-08-22,2.27,2.33,2.27,2.33,955,0
2013-08-23,2.3,2.36,2.3,2.32,1200,0
2013-08-26,2.3,2.3,2.299,2.3,1111,0
2013-08-30,2.28,2.28,2.28,2.28,100,0
2013-09-04,2.26,2.34,2.26,2.34,800,0
2013-09-06,2.31,2.35,2.3,2.3499,4387,0
2013-09-09,2.321,2.328,2.321,2.328,400,0
2013-09-10,2.36,2.449,2.36,2.36,2000,0
2013-09-11,2.4,2.4801,2.4,2.48,1400,0
2013-09-12,2.64,2.64,2.45,2.45,1900,0
2013-09-13,2.5,2.55,2.5,2.55,500,0
2013-09-16,2.56,2.62,2.56,2.57,1604,0
2013-09-17,2.62,2.62,2.57,2.576,695,0
2013-09-18,2.48,2.54,2.48,2.54,1823,0
2013-09-19,2.55,2.66,2.55,2.6401,2118,0
2013-09-20,2.65,2.65,2.54,2.54,1600,0
2013-09-24,2.58,2.7,2.58,2.67,4300,0
2013-09-25,2.7,2.74,2.66,2.74,2700,0
2013-09-26,2.7599,2.7599,2.74,2.74,363,0
2013-09-27,2.78,2.78,2.72,2.72,3100,0
2013-10-01,2.67,2.78,2.66,2.78,3200,0
2013-10-02,2.79,2.85,2.79,2.85,1900,0
2013-10-03,2.82,2.82,2.73,2.73,400,0
2013-10-04,2.75,2.75,2.75,2.75,900,0
2013-10-07,2.78,2.84,2.78,2.84,1100,0
2013-10-08,2.68,2.68,2.68,2.68,100,0
2013-10-10,2.7,2.7,2.7,2.7,100,0
2013-10-11,2.75,2.75,2.75,2.75,200,0
2013-10-15,2.82,2.9,2.82,2.82,6500,0
2013-10-16,2.8,2.8,2.8,2.8,1100,0
2013-10-17,2.84,2.84,2.84,2.84,500,0
2013-10-18,2.9,2.92,2.9,2.92,1400,0
2013-10-21,2.96,2.96,2.87,2.87,1500,0
2013-10-22,2.85,2.85,2.85,2.85,1000,0
2013-10-23,2.86,2.87,2.86,2.86,1100,0
2013-10-24,2.9,2.97,2.9,2.94,1300,0
2013-10-25,2.97,3.25,2.97,3.05,44500,0
2013-10-28,2.97,3.2,2.97,3.1,5900,0
2013-10-29,3.18,3.18,3.14,3.15,3100,0
2013-10-30,3.25,3.25,3.01,3.03,9500,0
2013-10-31,3.02,3.03,2.91,2.96,7800,0
2013-11-01,3.12,3.12,3.12,3.12,1400,0
2013-11-04,3.25,3.25,3.13,3.25,4600,0
2013-11-05,3.25,3.25,3.14,3.2,2800,0
2013-11-06,3.16,3.2,3.11,3.18,1400,0
2013-11-07,3.04,3.1,3.04,3.1,3200,0
2013-11-08,3.1,3.31,2.89,3.31,30778,0
2013-11-11,3.35,3.41,3.3,3.39,47700,0
2013-11-12,3.47,3.48,3.44,3.44,4800,0
2013-11-13,3.48,3.48,3.4,3.43,8500,0
2013-11-14,3.38,3.39,3.26,3.39,9800,0
2013-11-15,3.36,3.4,3.36,3.37,2400,0
2013-11-18,3.34,3.48,3.23,3.23,39700,0
2013-11-19,3.25,3.32,3.2,3.2,5600,0
2013-11-20,3.2,3.37,3.2,3.37,2200,0
2013-11-21,3.33,3.38,3.3,3.38,1579,0
2013-11-22,3.42,3.42,3.38,3.39,3200,0
2013-11-25,3.37,3.42,3.33,3.35,5700,0
2013-11-26,3.44,3.48,3.35,3.35,1800,0
2013-11-27,3.44,3.48,3.44,3.48,19600,0
2013-11-29,3.5,3.5,3.49,3.49,5474,0
2013-12-02,3.49,3.49,3.4,3.48,2650,0
2013-12-03,3.5,3.5,3.49,3.49,2700,0
2013-12-04,3.42,3.42,3.42,3.42,400,0
2013-12-05,3.38,3.41,3.37,3.37,300,0
2013-12-06,3.4277,3.4492,3.4277,3.4492,400,0
2013-12-09,3.4,3.4,3.4,3.4,400,0
2013-12-10,3.37,3.5,3.37,3.4699,9963,0
2013-12-11,3.34,3.34,3.34,3.34,300,0
2013-12-12,3.37,3.37,3.37,3.37,700,0
2013-12-13,3.3,3.33,3.23,3.33,9400,0
2013-12-16,3.33,3.33,3.29,3.31,700,0
2013-12-17,3.28,3.33,3.27,3.31,3100,0
2013-12-18,3.2,3.35,3.2,3.35,900,0
2013-12-20,3.22,3.4,3.22,3.38,8700,0
2013-12-23,3.39,3.46,3.39,3.46,4390,0
2013-12-24,3.46,3.46,3.46,3.46,1362,0
2013-12-26,3.48,3.5,3.46,3.5,25600,0
2013-12-27,3.48,3.55,3.48,3.54,26800,0
2013-12-30,3.51,3.55,3.49,3.49,7200,0
2013-12-31,3.54,3.8,3.54,3.8,80100,0
2014-01-02,3.8,4.18,3.7644,4.0682,38822,0
2014-01-03,4.08,5.339,4.05,5.08,91770,0
2014-01-06,5.21,5.69,4.9,5.42,28380,0
2014-01-07,5.64,5.74,5.37,5.49,32600,0
2014-01-08,5.48,5.64,5.4501,5.6,19522,0
2014-01-09,5.9,5.9,5.39,5.409,23815,0
2014-01-10,5.5296,5.5296,5.03,5.03,30642,0
2014-01-13,4.97,5.234,4.7625,4.9025,17072,0
2014-01-14,5,5.17,4.84,5.04,6435,0
2014-01-15,5.1,5.32,4.85,4.85,5400,0
2014-01-16,4.8,4.92,4.8,4.88,6800,0
2014-01-17,4.81,5.01,4.81,4.97,2500,0
2014-01-21,4.97,5,4.9275,5,2527,0
2014-01-22,5,5.11,5,5.02,7800,0
2014-01-23,5,5.01,4.9,5,2700,0
2014-01-24,4.85,4.95,4.8,4.92,3300,0
2014-01-27,4.91,5.16,4.76,5.06,8400,0
2014-01-28,5.13,5.62,5.13,5.3,10900,0
2014-01-29,5.33,5.48,5.14,5.18,9878,0
2014-01-30,5.31,5.31,5.2,5.24,4700,0
2014-01-31,5.38,5.48,5.23,5.48,2000,0
2014-02-03,5.53,5.73,5.17,5.19,11777,0
2014-02-04,5.43,5.53,5.22,5.3001,7481,0
2014-02-05,5.23,5.34,5.18,5.21,3423,0
2014-02-06,5.16,5.2,5.07,5.1701,3063,0
2014-02-07,5.1299,5.1999,4.86,5,32233,0
2014-02-10,4.79,5.1149,4.76,5.08,7044,0
2014-02-11,5.04,5.09,5.02,5.08,2400,0
2014-02-12,5.08,5.23,5.08,5.23,4472,0
2014-02-13,5.2,5.35,5.05,5.17,27819,0
2014-02-14,5.04,5.04,4.89,4.98,2960,0
2014-02-18,5.17,5.3201,5.13,5.31,8051,0
2014-02-19,5.22,5.4,5.22,5.391,3636,0
2014-02-20,5.24,5.24,4.77,5,10416,0
2014-02-21,5.06,5.29,5,5.29,3215,0
2014-02-24,5.16,5.23,5.02,5.03,5966,0
2014-02-25,5.01,5.1,4.73,5.03,7384,0
2014-02-26,4.97,4.98,4.85,4.85,2125,0
2014-02-27,4.85,4.95,4.85,4.94,1375,0
2014-03-03,4.84,5.0154,4.83,5.0154,1396,0
2014-03-04,5.15,5.15,4.93,4.95,9429,0
2014-03-05,5.09,5.09,4.68,4.98,1320,0
2014-03-06,4.95,4.99,4.95,4.99,1696,0
2014-03-07,4.95,4.96,4.9,4.96,1647,0
2014-03-10,5.15,5.15,5.02,5.09,884,0
2014-03-11,5.06,5.06,5.01,5.01,431,0
2014-03-12,5.03,5.05,5.03,5.05,507,0
2014-03-13,5.04,5.04,4.7201,4.7513,1822,0
2014-03-14,4.42,5,4.42,5,2646,0
2014-03-17,4.96,4.96,4.83,4.85,3121,0
2014-03-18,4.93,5.03,4.9,4.9077,2417,0
2014-03-20,4.93,4.97,4.8501,4.89,1479,0
2014-03-21,4.86,4.93,4.84,4.84,7657,0
2014-03-24,5.02,5.02,4.72,4.94,1248,0
2014-03-25,4.91,4.91,4.77,4.8,940,0
2014-03-26,4.77,4.77,4.7,4.75,700,0
2014-03-27,4.58,4.6199,4.53,4.601,2716,0
2014-03-28,4.6,4.71,4.6,4.67,3959,0
2014-03-31,4.67,4.819,4.67,4.711,6668,0
2014-04-01,4.78,4.85,4.78,4.85,1712,0
2014-04-02,4.95,4.97,4.83,4.83,3462,0
2014-04-03,4.9,5.01,4.78,4.8112,16330,0
2014-04-04,4.79,4.95,4.79,4.8,1480,0
2014-04-07,4.75,4.75,4.39,4.441,7720,0
2014-04-08,4.46,4.47,4.38,4.38,310,0
2014-04-09,4.44,4.5,4.44,4.48,1059,0
2014-04-10,4.53,4.5304,4.5199,4.5199,818,0
2014-04-11,4.49,4.5,4.49,4.49,2502,0
2014-04-14,4.59,4.59,4.1,4.12,6173,0
2014-04-15,4.07,4.11,3.6,3.91,8384,0
2014-04-16,4.04,4.36,3.97,4.36,3988,0
2014-04-17,4.22,4.39,4.22,4.3601,1780,0
2014-04-21,4.44,4.75,4.44,4.71,1344,0
2014-04-22,4.64,4.76,4.62,4.72,2862,0
2014-04-23,4.68,4.68,4.13,4.61,10866,0
2014-04-24,4.66,4.71,4.58,4.63,2782,0
2014-04-25,4.58,4.58,4.58,4.58,579,0
2014-04-28,4.5,4.6,4.48,4.48,545,0
2014-04-29,4.4001,4.5099,4.4,4.4,1589,0
2014-04-30,4.36,4.48,4.36,4.48,1564,0
2014-05-01,4.46,4.46,4.4,4.4,672,0
2014-05-02,4.4,4.5001,4.4,4.5,1700,0
2014-05-06,4.54,4.6,4.51,4.51,2718,0
2014-05-07,4.47,4.47,4.24,4.24,2430,0
2014-05-08,4.06,4.14,3.91,3.91,6284,0
2014-05-09,3.84,3.89,3.65,3.78,21164,0
2014-05-12,3.77,3.99,3.77,3.97,4390,0
2014-05-13,4.07,4.25,4.07,4.2,1800,0
2014-05-14,4.13,4.14,4.04,4.0401,934,0
2014-05-15,3.95,4.04,3.95,3.98,2244,0
2014-05-16,3.96,4.04,3.93,3.96,1985,0
2014-05-19,3.93,4.04,3.93,3.94,1946,0
2014-05-20,3.84,3.9,3.81,3.82,740,0
2014-05-21,3.79,3.9701,3.73,3.96,4214,0
2014-05-22,4.02,4.07,4,4.07,3920,0
2014-05-23,4.13,4.13,4.1,4.1,500,0
2014-05-27,4.06,4.27,4.04,4.22,2126,0
2014-05-28,4.2,4.519,4.2,4.38,2067,0
2014-05-29,4.58,4.58,4.43,4.47,2830,0
2014-05-30,4.44,4.44,4.44,4.44,102,0
2014-06-02,4.44,4.44,4.26,4.38,3795,0
2014-06-03,4.37,4.41,4.24,4.24,601,0
2014-06-04,4.35,4.5,4.35,4.41,2307,0
2014-06-05,4.49,4.63,4.41,4.41,5039,0
2014-06-06,4.49,4.55,4.39,4.39,1548,0
2014-06-09,4.5,4.5,4.43,4.43,2493,0
2014-06-10,4.45,4.64,4.44,4.56,4300,0
2014-06-11,4.47,4.59,4.47,4.51,2262,0
2014-06-12,4.5834,4.5834,4.44,4.46,3528,0
2014-06-13,4.39,4.58,4.39,4.58,4249,0
2014-06-16,4.58,4.58,4.38,4.43,1390,0
2014-06-17,4.52,4.61,4.47,4.48,3895,0
2014-06-18,4.52,4.67,4.49,4.67,2471,0
2014-06-19,4.62,4.65,4.48,4.5,4012,0
2014-06-20,4.5,4.71,4.43,4.7,6920,0
2014-06-23,4.61,4.79,4.61,4.7263,2670,0
2014-06-24,4.84,4.84,4.84,4.84,412,0
2014-06-25,4.68,4.87,4.5,4.71,3121,0
2014-06-26,4.84,4.89,4.84,4.89,200,0
2014-06-27,4.96,4.98,4.88,4.9,3000,0
2014-06-30,4.7,4.97,4.7,4.9,3811,0
2014-07-01,4.975,5.02,4.901,4.93,2837,0
2014-07-02,5,5,4.7,4.7,1500,0
2014-07-03,4.7,4.81,4.7,4.755,2044,0
2014-07-07,4.7,4.89,4.7,4.78,1854,0
2014-07-08,4.58,4.63,4.58,4.63,1100,0
2014-07-09,4.63,4.74,4.63,4.74,5169,0
2014-07-10,4.64,4.73,4.64,4.73,2094,0
2014-07-11,4.69,4.73,4.68,4.71,1749,0
2014-07-14,4.9,5,4.79,4.99,2231,0
2014-07-15,4.92,5,4.84,4.84,4735,0
2014-07-17,4.98,4.98,4.79,4.79,2148,0
2014-07-18,4.78,4.91,4.78,4.8,1466,0
2014-07-21,4.83,4.85,4.81,4.81,1128,0
2014-07-22,4.83,4.84,4.83,4.84,1236,0
2014-07-23,4.85,4.85,4.85,4.85,1120,0
2014-07-24,4.75,4.75,4.75,4.75,109,0
2014-07-28,4.57,4.6354,4.53,4.53,8103,0
2014-07-29,4.44,4.74,4.44,4.48,6302,0
2014-07-31,4.32,4.4,4.32,4.35,623,0
2014-08-01,4.29,4.35,4.162,4.162,2437,0
2014-08-04,4.29,4.29,4.141,4.218,950,0
2014-08-05,4.03,5,3.32,3.36,11548,0
2014-08-06,3.36,3.42,3.35,3.35,3953,0
2014-08-07,3.0801,3.0801,2.9101,2.92,1266,0
2014-08-08,3.03,3.07,2.84,3.07,2966,0
2014-08-11,3.26,3.3693,3.155,3.231,10667,0
2014-08-12,3.36,3.36,2.94,2.94,3898,0
2014-08-13,3.07,3.07,2.9401,2.9401,2078,0
2014-08-14,2.94,2.95,2.86,2.95,12689,0
2014-08-15,3.02,3.02,2.9444,2.9444,290,0
2014-08-18,2.97,2.99,2.9,2.98,2471,0
2014-08-21,3,3.03,2.85,3.03,1701,0
2014-08-22,2.958,2.958,2.95,2.95,1212,0
2014-08-25,2.95,2.95,2.92,2.93,300,0
2014-08-26,2.9001,3.019,2.9001,3.019,2205,0
2014-08-28,3.01,3.02,3,3,7900,0
2014-09-02,3.12,3.19,3.03,3.19,903,0
2014-09-03,3.33,3.33,3.28,3.28,850,0
2014-09-05,3.199,3.199,3.1,3.101,1532,0
2014-09-08,3.151,3.16,3.151,3.16,460,0
2014-09-09,3.06,3.13,3.06,3.13,1849,0
2014-09-10,3.06,3.11,3.06,3.11,476,0
2014-09-11,2.9,3.14,2.9,3.1301,1903,0
2014-09-15,3.01,3.08,3.01,3.05,1787,0
2014-09-16,3.05,3.05,3.05,3.05,339,0
2014-09-17,3.18,3.18,3.18,3.18,355,0
2014-09-18,3.0501,3.14,3.0501,3.1201,6207,0
2014-09-19,3.21,3.21,3.21,3.21,239,0
2014-09-22,3.08,3.08,2.921,3.01,2140,0
2014-09-23,3.01,3.11,3.01,3.11,528,0
2014-09-25,2.96,2.96,2.95,2.95,1545,0
2014-09-29,2.95,2.95,2.95,2.95,339,0
2014-09-30,2.92,3.05,2.92,3.05,15067,0
2014-10-01,2.9,3.13,2.7,2.7,18501,0
2014-10-02,2.74,2.75,2.7,2.71,13711,0
2014-10-03,2.67,2.703,2.6001,2.68,5540,0
2014-10-06,2.66,2.779,2.66,2.779,1589,0
2014-10-07,2.75,2.75,2.75,2.75,393,0
2014-10-08,2.62,2.7099,2.6,2.6,1002,0
2014-10-09,2.45,2.475,2.22,2.27,3204,0
2014-10-10,2.3,2.3899,2.2,2.2,3947,0
2014-10-13,2.2,2.21,2.12,2.12,2340,0
2014-10-16,2.53,2.53,2.53,2.53,218,0
2014-10-17,2.59,2.6,2.561,2.561,5790,0
2014-10-20,2.51,2.51,2.51,2.51,193,0
2014-10-21,2.7,2.79,2.7,2.71,1263,0
2014-10-22,2.64,2.64,2.46,2.49,2902,0
2014-10-23,2.54,2.6092,2.54,2.6092,1590,0
2014-10-27,2.23,2.2301,2.23,2.2301,2107,0
2014-10-28,2.3201,2.3764,2.3201,2.3764,629,0
2014-10-30,2.36,2.39,2.36,2.38,1079,0
2014-10-31,2.3901,2.3901,2.3901,2.3901,171,0
2014-11-05,2.3,2.35,2.24,2.33,9304,0
2014-11-06,2.25,2.34,2.17,2.34,8967,0
2014-11-07,2.38,2.45,2.33,2.45,10612,0
2014-11-10,2.44,2.56,2.26,2.26,5760,0
2014-11-11,2.4,2.4,2.1,2.2,9026,0
2014-11-12,2.19,2.19,1.6,1.8,30903,0
2014-11-13,1.98,1.98,1.77,1.98,15444,0
2014-11-14,1.99,2.092,1.97,2.0325,10947,0
2014-11-17,1.96,1.98,1.91,1.97,4009,0
2014-11-18,1.93,1.93,1.75,1.75,7425,0
2014-11-19,1.93,1.93,1.8256,1.86,4351,0
2014-11-20,1.71,1.7199,1.71,1.7199,611,0
2014-11-21,1.89,1.89,1.8399,1.85,2236,0
2014-11-24,1.79,1.79,1.71,1.77,8268,0
2014-11-25,1.779,1.8,1.7784,1.7784,432,0
2014-11-26,1.75,1.75,1.705,1.705,464,0
2014-11-28,1.75,1.75,1.7,1.7,509,0
2014-12-01,1.7,1.749,1.6001,1.6001,5183,0
2014-12-02,1.82,1.82,1.63,1.63,2371,0
2014-12-03,1.657,1.7094,1.61,1.616,962,0
2014-12-04,1.61,1.61,1.59,1.59,2615,0
2014-12-05,1.49,1.54,1.47,1.54,3884,0
2014-12-08,1.6,1.603,1.44,1.44,2571,0
2014-12-09,1.44,1.44,1.44,1.44,225,0
2014-12-10,1.3662,1.3662,1.3662,1.3662,420,0
2014-12-11,1.3764,1.3764,1.376,1.376,392,0
2014-12-12,1.4383,1.4383,1.4383,1.4383,305,0
2014-12-19,1.83,1.83,1.63,1.65,2827,0
2014-12-22,1.642,1.7,1.626,1.626,2776,0
2014-12-23,1.66,1.66,1.62,1.64,3391,0
2014-12-24,1.699,1.699,1.699,1.699,260,0
2014-12-26,1.67,1.7,1.65,1.68,3468,0
2014-12-29,1.67,1.71,1.63,1.69,4839,0
2014-12-30,1.61,1.64,1.57,1.64,14303,0
2014-12-31,1.651,1.654,1.64,1.641,1615,0
2015-01-02,1.6099,1.6099,1.6099,1.6099,300,0
2015-01-05,1.65,1.65,1.65,1.65,159,0
2015-01-06,1.596,1.596,1.54,1.56,3926,0
2015-01-08,1.62,1.65,1.62,1.65,934,0
2015-01-09,1.65,1.65,1.65,1.65,600,0
2015-01-12,1.65,1.65,1.5,1.5,1690,0
2015-01-13,1.56,1.86,1.53,1.7501,7644,0
2015-01-14,1.75,1.76,1.71,1.75,2350,0
2015-01-15,1.65,1.65,1.58,1.5801,1882,0
2015-01-16,1.6001,1.67,1.6001,1.64,2414,0
2015-01-20,1.57,1.71,1.57,1.64,4200,0
2015-01-21,1.59,1.59,1.59,1.59,200,0
2015-01-22,1.8,2,1.8,1.92,14550,0
2015-01-23,2,2,1.78,1.81,15101,0
2015-01-26,1.86,1.923,1.82,1.82,1604,0
2015-01-27,1.8,1.88,1.8,1.88,309,0
2015-01-28,1.8,1.84,1.73,1.74,8434,0
2015-01-29,1.8,1.8,1.8,1.8,152,0
2015-01-30,1.7001,1.94,1.691,1.93,4120,0
2015-02-02,1.83,1.83,1.83,1.83,134,0
2015-02-03,1.85,1.86,1.84,1.84,4010,0
2015-02-04,1.8095,1.89,1.8095,1.89,240,0
2015-02-05,1.93,2.088,1.92,1.9901,5987,0
2015-02-06,2.02,2.09,2.02,2.09,802,0
2015-02-09,2.05,2.05,2.05,2.05,110,0
2015-02-10,2,2.0236,1.91,2.02,3451,0
2015-02-11,2.01,2.11,2.01,2.1,6226,0
2015-02-12,2.25,2.5,2.2,2.37,14709,0
2015-02-13,2.47,2.78,2.25,2.77,26425,0
2015-02-17,2.75,3.44,2.75,3.2,44919,0
2015-02-18,3.22,3.23,2.94,3.03,17400,0
2015-02-19,3.03,3.131,3.03,3.08,5105,0
2015-02-20,3.15,3.15,2.89,2.93,3932,0
2015-02-23,2.8,2.82,2.8,2.82,1168,0
2015-02-24,2.84,2.89,2.79,2.8277,502,0
2015-02-25,2.6997,2.6997,2.65,2.65,906,0
2015-02-26,2.62,2.62,2.62,2.62,169,0
2015-02-27,2.6,2.62,2.6,2.62,818,0
2015-03-02,2.58,2.6,2.58,2.6,800,0
2015-03-03,2.64,2.71,2.6,2.71,1800,0
2015-03-04,2.71,2.74,2.71,2.74,500,0
2015-03-05,2.92,2.92,2.92,2.92,400,0
2015-03-06,2.6,2.61,2.6,2.61,400,0
2015-03-09,2.76,2.82,2.67,2.67,1300,0
2015-03-10,2.65,2.65,2.64,2.64,900,0
2015-03-11,2.6,2.6,2.46,2.46,1600,0
2015-03-12,2.46,2.48,2.46,2.48,500,0
2015-03-13,2.65,2.67,2.65,2.65,200,0
2015-03-16,2.56,2.56,2.56,2.56,200,0
2015-03-17,2.68,2.68,2.68,2.68,100,0
2015-03-18,2.83,2.83,2.81,2.83,3100,0
2015-03-19,2.99,3.02,2.86,2.86,38100,0
2015-03-20,3,3,2.83,2.98,36400,0
2015-03-23,2.82,2.82,2.82,2.82,100,0
2015-03-24,2.93,3.07,2.93,2.99,3600,0
2015-03-25,3.06,3.08,3,3,4300,0
2015-03-26,3,3,3,3,300,0
2015-03-30,3,3.01,3,3.01,1100,0
2015-04-02,3.13,3.14,3.08,3.14,5800,0
2015-04-06,3.15,3.17,3.07,3.17,8600,0
2015-04-07,3.19,3.19,3.17,3.19,5223,0
2015-04-08,3.25,3.25,3.25,3.25,2500,0
2015-04-09,3.32,3.32,3.31,3.31,6009,0
2015-04-10,3.37,3.37,3.24,3.25,33200,0
2015-04-13,3.33,3.35,3.33,3.35,2600,0
2015-04-14,3.3,3.3,3.3,3.3,200,0
2015-04-15,3.15,3.4801,3.15,3.4801,7817,0
2015-04-16,3.7,3.9899,3.7,3.959,10746,0
2015-04-17,4.07,4.07,3.9,3.95,5600,0
2015-04-20,4.09,4.16,4.04,4.11,17230,0
2015-04-21,4.22,4.22,3.63,3.74,6933,0
2015-04-22,4.03,4.05,3.75,4.05,6723,0
2015-04-23,4.13,4.13,3.91,3.99,4200,0
2015-04-24,3.92,3.93,3.6205,3.72,4624,0
2015-04-27,3.57,3.78,3.57,3.77,5800,0
2015-04-28,3.84,3.853,3.84,3.853,654,0
2015-04-29,3.9,3.93,3.9,3.93,200,0
2015-05-04,3.65,3.66,3.56,3.66,6400,0
2015-05-05,3.59,3.63,3.41,3.41,1700,0
2015-05-06,3.36,3.44,3.36,3.44,315,0
2015-05-07,3.5794,3.62,3.5765,3.6187,5525,0
2015-05-08,3.6,3.6,3.5,3.6,3400,0
2015-05-11,3.64,3.68,3.56,3.68,3300,0
2015-05-12,3.84,3.84,3.76,3.76,438,0
2015-05-13,3.99,3.99,3.99,3.99,1000,0
2015-05-14,3.77,3.77,3.74,3.74,200,0
2015-05-15,3.71,3.71,3.66,3.71,17359,0
2015-05-18,3.68,3.76,3.68,3.76,770,0
2015-05-19,3.84,3.84,3.75,3.806,1215,0
2015-05-20,3.84,3.84,3.83,3.83,1800,0
2015-05-21,3.79,3.79,3.79,3.79,100,0
2015-05-26,3.53,3.53,3.49,3.4901,1792,0
2015-05-27,3.41,3.48,3.41,3.48,1700,0
2015-05-28,3.51,3.57,3.51,3.57,472,0
2015-06-01,3.4,3.99,3.4,3.99,3842,0
2015-06-02,3.9,3.95,3.9,3.95,1300,0
2015-06-03,3.91,4.04,3.91,3.97,3600,0
2015-06-04,3.94,3.94,3.86,3.89,1100,0
2015-06-08,3.82,3.91,3.74,3.9,18400,0
2015-06-09,3.82,3.86,3.78,3.86,1229,0
2015-06-10,3.94,4.05,3.94,4.05,2736,0
2015-06-11,3.96,4.05,3.91,3.9201,1514,0
2015-06-12,3.92,3.92,3.92,3.92,200,0
2015-06-15,4.1,4.1,3.52,3.52,1800,0
2015-06-16,3.61,3.61,3.61,3.61,100,0
2015-06-17,3.62,3.62,3.52,3.52,1300,0
2015-06-18,3.52,3.66,3.52,3.64,3100,0
2015-06-19,3.59,3.89,3.59,3.89,1600,0
2015-06-24,3.64,3.64,3.6,3.6,700,0
2015-06-25,3.59,3.59,3.53,3.55,400,0
2015-06-26,3.5,3.5,3.25,3.32,2000,0
2015-06-30,3.15,3.3,3.08,3.3,14567,0
2015-07-01,3.36,3.47,3.3,3.47,3400,0
2015-07-06,3.31,3.31,3.28,3.3,1400,0
2015-07-08,3.21,3.21,3.08,3.08,3700,0
2015-07-09,3.1,3.15,3.06,3.08,3600,0
2015-07-10,3.19,3.19,3.19,3.19,100,0
2015-07-13,3.2,3.2,3.05,3.05,800,0
2015-07-14,2.976,3.02,2.976,3.02,551,0
2015-07-15,2.98,3.15,2.89,3.14,5315,0
2015-07-16,3.32,3.32,3.13,3.13,700,0
2015-07-20,3.08,3.08,3.08,3.08,500,0
2015-07-21,2.94,2.94,2.94,2.94,400,0
2015-07-23,2.91,2.91,2.74,2.78,3000,0
2015-07-27,2.62,2.83,2.57,2.61,5200,0
2015-07-29,2.51,2.51,2.51,2.51,100,0
2015-07-30,2.63,2.63,2.63,2.63,100,0
2015-07-31,2.77,2.77,2.55,2.55,5100,0
2015-08-03,2.5,2.5,2.448,2.45,5833,0
2015-08-04,2.42,2.42,2.35,2.4,900,0
2015-08-06,2.57,2.81,2.57,2.67,10902,0
2015-08-07,2.81,2.82,2.79,2.8,9200,0
2015-08-10,2.64,2.65,2.6,2.64,1300,0
2015-08-12,2.5,2.56,2.49,2.5,3400,0
2015-08-13,2.42,2.44,2.42,2.44,3500,0
2015-08-14,2.34,2.42,2.34,2.42,200,0
2015-08-17,2.5,2.57,2.47,2.57,1200,0
2015-08-18,2.7,2.7,2.63,2.65,400,0
2015-08-19,2.66,2.66,2.49,2.53,800,0
2015-08-21,2.51,2.52,2.47,2.52,900,0
2015-08-24,2.47,2.56,2.47,2.55,1570,0
2015-08-25,2.49,2.6,2.49,2.6,2000,0
2015-08-26,2.54,2.55,2.43,2.55,2400,0
2015-08-27,2.66,2.7,2.66,2.7,600,0
2015-08-28,2.72,2.9,2.72,2.9,1500,0
2015-08-31,2.73,3.15,2.73,3.14,2000,0
2015-09-01,4,4,2.66,2.81,11300,0
2015-09-02,2.84,2.87,2.83,2.83,1200,0
2015-09-03,2.8,3,2.69,3,1100,0
2015-09-04,2.65,2.68,2.6,2.62,1600,0
2015-09-08,2.82,2.82,2.6,2.62,4100,0
2015-09-09,2.62,2.65,2.62,2.63,1200,0
2015-09-10,2.62,2.62,2.58,2.6,2740,0
2015-09-11,2.62,2.84,2.55,2.84,3800,0
2015-09-14,2.56,2.62,2.55,2.61,5100,0
2015-09-15,3.2,3.2,2.55,2.8,3700,0
2015-09-16,2.62,2.62,2.5,2.5,1900,0
2015-09-17,2.51,2.56,2.44,2.56,5239,0
2015-09-18,2.55,2.55,2.35,2.35,8600,0
2015-09-21,2.64,2.69,2.64,2.68,1900,0
2015-09-22,2.72,2.75,2.56,2.66,3500,0
2015-09-23,2.6,2.72,2.6,2.6,1649,0
2015-09-24,2.48,2.49,2.47,2.49,846,0
2015-09-25,2.55,2.55,2.5,2.5,1500,0
2015-09-28,2.7,2.7,2.28,2.28,12045,0
2015-09-29,2.28,2.31,2.21,2.21,9200,0
2015-09-30,2.13,2.2,2.13,2.2,200,0
2015-10-01,2.1,2.18,2.07,2.18,3800,0
2015-10-05,2.32,2.41,2.25,2.37,5529,0
2015-10-06,2.36,2.45,2.36,2.38,2700,0
2015-10-07,2.44,2.5,2.42,2.42,900,0
2015-10-08,2.1,2.46,2.1,2.4,3100,0
2015-10-09,2.47,2.47,2.45,2.46,1300,0
2015-10-12,2.4,2.4,2.37,2.38,3643,0
2015-10-13,2.4,2.4,2.4,2.4,1100,0
2015-10-14,2.34,2.34,2.27,2.27,800,0
2015-10-15,2.2,2.28,2.2,2.28,7500,0
2015-10-16,2.3,2.3,2.24,2.29,1400,0
2015-10-19,2.35,2.37,2.3301,2.3301,593,0
2015-10-20,2.2601,2.2601,2.26,2.26,239,0
2015-10-21,2.23,2.23,2.23,2.23,200,0
2015-10-22,2.29,2.31,2.29,2.31,1000,0
2015-10-23,2.27,2.27,2.27,2.27,100,0
2015-10-26,2.25,2.26,2.25,2.26,300,0
2015-10-28,2.15,2.15,2.15,2.15,200,0
2015-10-30,2.18,2.19,2.15,2.19,5400,0
2015-11-02,2.12,2.16,2.09,2.16,2113,0
2015-11-03,2.19,2.19,2.15,2.15,500,0
2015-11-04,2.1,2.12,2.1,2.12,1151,0
2015-11-05,2.04,2.06,2,2.04,4800,0
2015-11-06,2.04,2.04,1.95,1.97,4700,0
2015-11-09,1.99,1.99,1.99,1.99,260,0
2015-11-11,2,2,1.99,2,4300,0
2015-11-12,1.96,1.96,1.96,1.96,1000,0
2015-11-13,1.95,1.95,1.95,1.95,200,0
2015-11-16,1.97,1.97,1.95,1.95,900,0
2015-11-17,1.95,1.95,1.89,1.95,5600,0
2015-11-18,1.95,1.95,1.86,1.86,300,0
2015-11-19,1.83,1.95,1.74,1.92,6500,0
2015-11-20,1.95,1.95,1.87,1.87,3600,0
2015-11-23,1.87,1.87,1.81,1.81,300,0
2015-11-25,1.89,1.9,1.89,1.9,400,0
2015-11-30,1.77,1.8,1.77,1.8,1100,0
2015-12-01,1.6266,1.7,1.6266,1.6787,799,0
2015-12-02,1.68,1.68,1.68,1.68,1076,0
2015-12-04,1.7,1.7,1.7,1.7,500,0
2015-12-09,1.67,1.67,1.67,1.67,100,0
2015-12-10,1.67,1.67,1.67,1.67,100,0
2015-12-15,1.65,1.65,1.6,1.6,500,0
2015-12-16,1.59,1.6,1.59,1.6,13200,0
2015-12-17,1.59,1.59,1.59,1.59,100,0
2015-12-18,1.67,1.67,1.67,1.67,300,0
2015-12-21,1.66,1.66,1.6,1.6,400,0
2015-12-22,1.6106,1.6106,1.5778,1.5778,1671,0
2015-12-23,1.73,1.77,1.63,1.63,5700,0
2015-12-28,1.95,1.95,1.56,1.7058,2675,0
2015-12-29,1.7,1.7,1.65,1.65,1919,0
2015-12-30,1.6022,1.7,1.6022,1.6478,3820,0
2016-01-04,1.6399,1.6399,1.6399,1.6399,150,0
2016-01-06,1.6368,1.6368,1.6368,1.6368,101,0
2016-01-07,1.59,1.59,1.59,1.59,932,0
2016-01-08,1.604,1.604,1.52,1.563,346,0
2016-01-11,1.5,1.5,1.4906,1.4925,1857,0
2016-01-13,1.43,1.44,1.43,1.44,500,0
2016-01-15,1.3954,1.44,1.27,1.35,4321,0
2016-01-21,1.4999,1.51,1.42,1.51,1750,0
2016-01-22,1.5085,1.5085,1.5085,1.5085,2000,0
2016-01-25,1.3827,1.3827,1.3827,1.3827,427,0
2016-01-26,1.46,1.52,1.46,1.49,4735,0
2016-01-29,1.63,1.63,1.5,1.606,2908,0
2016-02-01,1.79,1.79,1.4503,1.4503,1600,0
2016-02-02,1.45,1.45,1.42,1.42,475,0
2016-02-04,1.36,1.49,1.36,1.49,1300,0
2016-02-08,1.31,1.33,1.243,1.249,1400,0
2016-02-10,1.2201,1.23,1.2201,1.23,2085,0
2016-02-11,1.25,1.25,1.25,1.25,210,0
2016-02-16,1.52,1.52,1.44,1.44,253,0
2016-02-18,1.59,1.72,1.08,1.32,8405,0
2016-02-19,1.45,1.47,1.38,1.43,900,0
2016-02-22,1.53,1.53,1.444,1.47,504,0
2016-02-25,1.2301,1.3,1.15,1.2385,3904,0
2016-02-26,1.08,1.4699,1.08,1.31,3708,0
2016-02-29,1.27,1.3702,1.27,1.3058,863,0
2016-03-02,1.4099,1.41,1.36,1.36,1500,0
2016-03-03,1.3601,1.3601,1.3601,1.3601,568,0
2016-03-07,1.43,1.43,1.3,1.3,719,0
2016-03-08,1.42,1.42,1.37,1.37,301,0
2016-03-10,1.44,1.44,1.44,1.44,177,0
2016-03-11,1.54,1.54,1.54,1.54,100,0
2016-03-15,1.333,1.508,1.333,1.48,2670,0
2016-03-16,1.6015,1.6015,1.55,1.56,88023,0
2016-03-17,1.52,1.53,1.42,1.42,7573,0
2016-03-18,1.582,1.582,1.44,1.46,23392,0
2016-03-21,1.4,1.47,1.3901,1.45,2643,0
2016-03-22,1.4451,1.49,1.44,1.44,25174,0
2016-03-23,1.4,1.49,1.4,1.49,3150,0
2016-03-24,1.47,1.47,1.47,1.47,230,0
2016-03-28,1.46,1.481,1.45,1.481,3504,0
2016-03-29,1.46,1.46,1.46,1.46,402,0
2016-03-30,1.47,1.48,1.45,1.45,38159,0
2016-03-31,1.4288,1.48,1.416,1.45,6685,0
2016-04-01,1.4101,1.44,1.4101,1.44,1322,0
2016-04-04,1.381,1.41,1.381,1.4,685,0
2016-04-05,1.46,1.46,1.45,1.45,1805,0
2016-04-06,1.44,1.5003,1.26,1.26,4449,0
2016-04-07,1.26,1.34,1.26,1.33,1394,0
2016-04-08,1.25,1.4,1.25,1.4,8267,0
2016-04-11,1.4472,1.47,1.4,1.4,3504,0
2016-04-12,1.47,1.48,1.4,1.48,932,0
2016-04-13,1.44,1.5,1.44,1.46,8800,0
2016-04-14,1.45,1.56,1.45,1.55,28924,0
2016-04-15,1.619,1.63,1.56,1.57,2400,0
2016-04-18,1.64,1.84,1.64,1.77,3979,0
2016-04-19,1.95,1.95,1.82,1.82,12441,0
2016-04-20,1.818,1.84,1.79,1.8,4506,0
2016-04-21,1.76,1.85,1.74,1.85,7015,0
2016-04-22,1.93,1.95,1.55,1.9109,4550,0
2016-04-25,1.9,1.95,1.88,1.95,6702,0
2016-04-26,1.94,1.95,1.9396,1.95,9976,0
2016-04-27,1.95,2.08,1.9499,2.06,41460,0
2016-04-28,2.06,2.15,1.96,2.06,18566,0
2016-04-29,2.099,2.36,2.04,2.3,16629,0
2016-05-02,2.31,2.37,2.09,2.1027,7260,0
2016-05-03,2.18,2.32,2.09,2.09,1600,0
2016-05-04,2.09,2.15,2.06,2.08,4000,0
2016-05-05,2.081,2.49,2.08,2.49,10957,0
2016-05-06,2.49,2.49,2.34,2.34,3820,0
2016-05-09,2.32,2.36,2.26,2.33,2000,0
2016-05-10,2.25,2.42,2.25,2.35,400,0
2016-05-11,2.46,2.46,2.46,2.46,1000,0
2016-05-12,2.49,2.5,2.47,2.5,11412,0
2016-05-13,2.48,2.5,2.28,2.31,6157,0
2016-05-16,2.34,2.35,2.21,2.35,4305,0
2016-05-17,2.37,2.47,2.36,2.37,918,0
2016-05-18,2.32,2.32,2.13,2.13,1600,0
2016-05-19,2.27,2.27,2.07,2.21,6460,0
2016-05-20,2.26,2.26,2.15,2.2599,1060,0
2016-05-23,2.23,2.35,2.23,2.29,4460,0
2016-05-24,2.25,2.36,2.2101,2.24,16425,0
2016-05-25,2.49,2.88,2.49,2.75,26398,0
2016-05-26,2.88,2.88,2.63,2.67,5612,0
2016-05-27,2.63,2.73,2.63,2.71,3749,0
2016-05-31,2.68,2.87,2.68,2.7,6562,0
2016-06-01,2.77,2.77,2.7199,2.73,700,0
2016-06-02,2.85,2.91,2.77,2.78,2425,0
2016-06-03,2.74,2.74,2.64,2.64,500,0
2016-06-06,2.49,2.7,2.49,2.56,1034,0
2016-06-07,2.56,2.66,2.55,2.66,2712,0
2016-06-08,2.6,2.6,2.52,2.52,202,0
2016-06-09,2.51,2.62,2.49,2.5899,3270,0
2016-06-10,2.49,2.5,2.37,2.3801,2303,0
2016-06-13,2.47,2.71,2.38,2.66,3163,0
2016-06-14,2.75,2.82,2.75,2.82,2099,0
2016-06-15,2.93,2.93,2.82,2.82,422,0
2016-06-16,3.015,3.015,2.64,2.85,1605,0
2016-06-21,2.9999,3,2.9672,3,3378,0
2016-06-22,3.0454,3.1,3.0088,3.0088,1217,0
2016-06-23,3.09,3.16,3.07,3.07,5452,0
2016-06-24,2.9181,2.9181,2.84,2.84,1365,0
2016-06-27,2.95,3,2.67,2.92,4092,0
2016-06-28,2.9664,2.9664,2.9664,2.9664,218,0
2016-06-30,3.13,3.13,3.13,3.13,109,0
2016-07-01,3.18,3.2498,3.18,3.2498,703,0
2016-07-05,3.57,3.57,3.19,3.19,3575,0
2016-07-06,3.19,3.2111,3.19,3.2111,300,0
2016-07-07,3.18,3.2001,3.1115,3.2001,1947,0
2016-07-08,3.11,3.25,2.93,3.1,3032,0
2016-07-11,3.1,3.1,3.1,3.1,205,0
2016-07-12,3.19,3.205,3.17,3.205,3226,0
2016-07-13,3.32,3.32,3.23,3.24,309,0
2016-07-14,3.2569,3.28,3.0799,3.0799,1300,0
2016-07-15,3.0734,3.26,3.0734,3.14,2900,0
2016-07-18,3.05,3.17,3,3,1200,0
2016-07-19,3.07,3.08,3.07,3.08,400,0
2016-07-20,3.07,3.07,3,3.0612,875,0
2016-07-22,3.17,3.17,3.11,3.1262,300,0
2016-07-25,3.09,3.15,3.09,3.15,734,0
2016-07-26,3.15,3.25,2.89,3.1,5050,0
2016-07-27,3.11,3.13,3.1,3.1299,1216,0
2016-07-28,3.05,3.15,3.05,3.15,921,0
2016-07-29,3.15,3.2,3.13,3.2,1200,0
2016-08-02,2.9512,2.9512,2.9512,2.9512,350,0
2016-08-04,3.05,3.12,3.0441,3.12,526,0
2016-08-05,3.25,3.35,3.15,3.3,20383,0
2016-08-08,3.5,3.5,3.23,3.27,5765,0
2016-08-09,3.3,3.3,3.12,3.14,2602,0
2016-08-10,3.19,3.31,3.1899,3.31,15094,0
2016-08-11,3.24,3.39,3.24,3.39,415,0
2016-08-12,3.29,3.29,3.28,3.28,308,0
2016-08-15,3.31,3.31,3.27,3.27,10794,0
2016-08-16,3.34,3.34,3.34,3.34,174,0
2016-08-18,3.378,3.42,3.378,3.39,1864,0
2016-08-19,3.39,3.42,3.39,3.42,1705,0
2016-08-24,3.39,3.39,3.34,3.34,1100,0
2016-08-25,3.3367,3.35,3.27,3.35,5516,0
2016-08-26,3.3499,3.37,3.27,3.33,2096,0
2016-08-29,3.1,3.32,3.1,3.29,300,0
2016-08-30,3.3195,3.36,3.3195,3.32,464,0
2016-08-31,3.43,3.45,3.43,3.4306,3640,0
2016-09-02,3.31,3.41,3.31,3.41,703,0
2016-09-06,3.1,3.46,3.1,3.43,1753,0
2016-09-07,3.44,3.44,3.38,3.38,317,0
2016-09-08,3.38,3.4003,3.34,3.34,1507,0
2016-09-09,3.19,3.2,3.19,3.19,1027,0
2016-09-12,3.1204,3.27,3.1204,3.27,607,0
2016-09-13,3.01,3.15,3.01,3.15,1100,0
2016-09-14,2.94,2.9601,2.94,2.9601,200,0
2016-09-15,3,3,3,3,100,0
2016-09-16,3.05,3.13,3.05,3.13,1970,0
2016-09-19,3.42,3.45,3,3.09,3557,0
2016-09-20,3.17,3.17,3.0838,3.17,766,0
2016-09-22,3.0738,3.09,3.0738,3.09,336,0
2016-09-26,2.9,2.9,2.9,2.9,1800,0
2016-09-27,2.96,2.96,2.95,2.95,1100,0
2016-09-28,3.0398,3.0398,3.0398,3.0398,103,0
2016-09-29,2.94,2.94,2.94,2.94,200,0
2016-10-03,2.93,2.93,2.93,2.93,100,0
2016-10-04,3.08,3.08,3.08,3.08,125,0
2016-10-05,2.9201,2.9201,2.9201,2.9201,208,0
2016-10-06,2.98,2.98,2.9688,2.9706,680,0
2016-10-07,2.84,2.84,2.83,2.84,3510,0
2016-10-10,2.81,2.8241,2.8,2.8241,955,0
2016-10-11,2.6901,2.6954,2.69,2.6954,900,0
2016-10-12,2.8359,2.8359,2.8359,2.8359,114,0
2016-10-14,2.65,2.65,2.65,2.65,2087,0
2016-10-18,2.45,2.45,2.35,2.4,1874,0
2016-10-19,2.35,2.366,2.35,2.366,465,0
2016-10-21,2.45,2.45,2.45,2.45,138,0
2016-10-24,2.5,2.5,2.5,2.5,609,0
2016-10-25,2.6,2.6,2.5,2.5,1293,0
2016-10-27,2.5,2.55,2.45,2.5,2700,0
2016-10-31,2.55,2.55,2.45,2.45,811,0
2016-11-02,2.2725,2.343,2.2725,2.343,1666,0
2016-11-03,2.8,2.8,2.2,2.2,3926,0
2016-11-04,2.2,2.3,2.2,2.3,892,0
2016-11-08,2.75,2.75,2.75,2.75,100,0
2016-11-09,2.6,2.6,2.6,2.6,489,0
2016-11-10,2.55,2.55,2.526,2.526,488,0
2016-11-11,2.55,3,2.55,3,7729,0
2016-11-14,3.05,3.05,2.95,2.95,738,0
2016-11-15,2.85,2.887,2.85,2.887,576,0
2016-11-16,2.85,2.85,2.845,2.845,700,0
2016-11-17,2.75,2.75,2.75,2.75,869,0
2016-11-18,2.7,2.7,2.7,2.7,900,0
2016-11-22,2.15,2.85,2.15,2.85,3572,0
2016-11-23,2.8,2.8,2.8,2.8,755,0
2016-11-25,3.05,3.05,3.05,3.05,150,0
2016-11-29,2.8,2.9,2.8,2.9,697,0
2016-11-30,2.8,3,2.8,2.8148,1773,0
2016-12-01,2.85,2.875,2.8092,2.8092,6323,0
2016-12-02,2.9,2.9,2.9,2.9,188,0
2016-12-05,2.964,2.964,2.964,2.964,204,0
2016-12-06,2.7,3,2.7,3,5220,0
2016-12-07,2.95,2.95,2.8,2.8,309,0
2016-12-08,2.9,3,2.8,3,2957,0
2016-12-09,2.8,2.95,2.8,2.95,1182,0
2016-12-12,2.805,2.8871,2.805,2.8871,357,0
2016-12-13,2.8,2.9,2.7,2.8,3754,0
2016-12-14,2.85,2.85,2.85,2.85,721,0
2016-12-15,2.75,2.85,2.75,2.85,543,0
2016-12-16,2.75,2.85,2.75,2.85,1151,0
2016-12-19,2.75,3,2.65,3,16200,0
2016-12-20,2.95,2.9544,2.85,2.95,7065,0
2016-12-21,2.9,2.9,2.85,2.9,4400,0
2016-12-22,2.9,2.9,2.9,2.9,1300,0
2016-12-23,2.85,3,2.85,3,6118,0
2016-12-27,2.8,2.95,2.8,2.95,1142,0
2016-12-28,2.95,2.95,2.85,2.95,1708,0
2016-12-29,3.05,3.05,2.85,2.95,11762,0
2016-12-30,2.9,2.95,2.9,2.95,639,0
2017-01-03,2.8,2.95,2.8,2.95,708,0
2017-01-05,2.8,2.9542,2.8,2.95,3362,0
2017-01-06,3,3,2.9,2.9,653,0
2017-01-09,2.8,2.8,2.75,2.75,2385,0
2017-01-10,2.75,2.75,2.6,2.6,2609,0
2017-01-11,2.6,2.75,2.5601,2.5601,2877,0
2017-01-12,2.6,2.6555,2.6,2.6555,2035,0
2017-01-13,2.65,2.65,2.65,2.65,357,0
2017-01-17,2.5697,2.5697,2.5697,2.5697,127,0
2017-01-18,2.5,2.55,2.5,2.55,1336,0
2017-01-19,2.545,2.545,2.545,2.545,250,0
2017-01-23,2.5,2.55,2.5,2.55,2470,0
2017-01-24,2.7,2.7,2.6005,2.7,6966,0
2017-01-25,2.75,2.9,2.75,2.9,6350,0
2017-01-26,2.9,2.9,2.75,2.85,1985,0
2017-01-27,2.8,2.9,2.8,2.85,1582,0
2017-01-30,2.8,2.9,2.8,2.9,3432,0
2017-01-31,2.75,2.9,2.75,2.9,1871,0
2017-02-02,2.9,2.9,2.85,2.8625,2412,0
2017-02-03,2.8636,2.8636,2.8636,2.8636,149,0
2017-02-09,2.8,2.8,2.8,2.8,100,0
2017-02-10,2.8,2.8,2.8,2.8,232,0
2017-02-13,2.9097,2.9097,2.8,2.8,777,0
2017-02-15,2.75,2.75,2.75,2.75,470,0
2017-02-16,2.7,2.75,2.7,2.75,2246,0
2017-02-17,2.75,2.75,2.725,2.725,860,0
2017-02-21,2.7,2.7,2.7,2.7,808,0
2017-02-22,2.7,2.7,2.7,2.7,493,0
2017-02-24,2.7,2.704,2.65,2.655,1575,0
2017-03-01,2.755,2.755,2.7,2.75,6289,0
2017-03-03,2.7,2.7,2.6,2.65,13637,0
2017-03-06,2.5,2.75,2.5,2.6,3422,0
2017-03-07,2.6,2.6,2.6,2.6,721,0
2017-03-08,2.605,2.605,2.5,2.5,4610,0
2017-03-09,2.65,3.1,2.65,2.75,10242,0
2017-03-14,2.7945,2.7945,2.7945,2.7945,205,0
2017-03-15,2.91,2.91,2.87,2.895,1532,0
2017-03-16,2.95,3.15,2.9,3.1,2635,0
2017-03-17,2.95,3.35,2.95,3.2,16535,0
2017-03-20,3.2,3.35,3.1,3.35,4108,0
2017-03-21,3.216,3.3,3.15,3.15,3413,0
2017-03-22,3.15,3.15,2.95,2.95,1229,0
2017-03-24,2.95,3,2.905,3,1543,0
2017-03-27,3.175,3.175,3.175,3.175,311,0
2017-03-28,3.1,3.15,3.1,3.15,361,0
2017-03-29,3.16,3.16,3.105,3.105,951,0
2017-03-31,3.1,3.2,3.1,3.2,575,0
2017-04-03,3.351,3.351,2.95,3.15,2581,0
2017-04-04,3.05,3.073,3.05,3.05,546,0
2017-04-05,2.9595,3.05,2.9595,3.05,1575,0
2017-04-12,3.3,3.5,3.3,3.5,1349,0
2017-04-13,3.3012,3.4,3.236,3.4,677,0
2017-04-17,3.384,3.384,3.2855,3.3,596,0
2017-04-19,3.3,3.35,3.3,3.35,364,0
2017-04-20,3.5,3.5,3.5,3.5,126,0
2017-04-21,3.5,3.5,3.2098,3.2098,221,0
2017-04-28,3.05,3.05,3.05,3.05,673,0
2017-05-01,3,3.05,3,3,2205,0
2017-05-02,2.95,2.95,2.95,2.95,721,0
2017-05-03,2.95,3.25,2.95,3.25,4840,0
2017-05-04,2.9,3.3,2.5,2.5,4568,0
2017-05-05,2.95,2.95,2.65,2.75,4370,0
2017-05-10,2.845,2.845,2.6182,2.6182,1335,0
2017-05-11,2.85,2.85,2.3317,2.3317,769,0
2017-05-15,2.0456,2.05,2.0456,2.05,491,0
2017-05-16,2,2,1.9,1.9,1071,0
2017-05-17,1.9,1.9028,1.8607,1.8607,9621,0
2017-05-18,1.9444,1.95,1.9444,1.95,509,0
2017-05-22,1.95,1.995,1.932,1.995,1442,0
2017-05-23,1.8975,1.95,1.8975,1.95,534,0
2017-05-24,2.07,2.1,2.07,2.1,1394,0
2017-05-25,2.2,2.2,2.2,2.2,286,0
2017-05-26,2.08,2.08,2.08,2.08,226,0
2017-05-30,2,2.05,1.855,2.05,1678,0
2017-05-31,1.9436,1.9436,1.9436,1.9436,1483,0
2017-06-01,1.9107,1.9107,1.9107,1.9107,1313,0
2017-06-05,1.95,1.95,1.95,1.95,892,0
2017-06-06,1.9,1.9,1.9,1.9,408,0
2017-06-07,1.95,2.1,1.95,2.1,8055,0
2017-06-08,2.4,2.4,2.2,2.2,5103,0
2017-06-12,1.95,2.2775,1.95,2.2,1175,0
2017-06-13,1.9,1.9,1.9,1.9,181,0
2017-06-15,2.2,2.2,2.2,2.2,194,0
2017-06-16,2.25,2.25,2.2,2.2,1875,0
2017-06-20,2.2,2.225,2.1,2.1,1086,0
2017-06-21,2.2,2.2,2.2,2.2,1124,0
2017-06-22,2.2,2.2,2.2,2.2,161,0
2017-06-23,2,2,2,2,410,0
2017-06-29,2.15,2.155,2.15,2.155,217,0
2017-06-30,2.2471,2.2471,2.2471,2.2471,129,0
2017-07-07,2.155,2.155,2.1,2.1,1090,0
2017-07-10,2.3,2.3,2.245,2.245,1010,0
2017-07-12,2.105,2.105,2.105,2.105,197,0
2017-07-14,1.9,1.9,1.9,1.9,215,0
2017-07-18,2,2.1,2,2.1,504,0
2017-07-19,2.5,2.5,2.1,2.1,1227,0
2017-07-20,2.15,2.15,2.15,2.15,646,0
2017-07-21,2,2.1,2,2.1,484,0
2017-07-24,2.05,2.05,2.05,2.05,192,0
2017-07-25,1.95,2,1.95,2,6011,0
2017-07-26,2.05,2.05,2,2,562,0
2017-07-27,1.95,1.95,1.95,1.95,100,0
2017-07-31,2.2,2.2,1.9907,1.9907,1140,0
2017-08-01,1.85,1.8593,1.85,1.85,729,0
2017-08-04,1.8,1.85,1.8,1.841,1357,0
2017-08-07,1.8,1.805,1.8,1.8,3371,0
2017-08-08,1.75,1.75,1.75,1.75,211,0
2017-08-09,1.75,1.75,1.75,1.75,122,0
2017-08-10,1.4,1.9,1.4,1.9,1535,0
2017-08-11,1.8,1.8,1.75,1.75,224,0
2017-08-14,1.85,1.85,1.85,1.85,211,0
2017-08-15,1.65,1.7,1.65,1.7,510,0
2017-08-17,1.95,1.95,1.92,1.92,617,0
2017-08-18,1.845,1.845,1.7,1.7,871,0
2017-08-21,1.55,1.655,1.55,1.6,3258,0
2017-08-22,1.65,1.65,1.65,1.65,787,0
2017-08-23,1.9,1.9,1.75,1.75,585,0
2017-08-25,1.75,1.75,1.75,1.75,1235,0
2017-08-28,1.65,1.65,1.65,1.65,376,0
2017-08-29,1.6165,1.635,1.6,1.6,1037,0
2017-08-31,1.85,1.85,1.693,1.7,8131,0
2017-09-05,1.6,1.85,1.6,1.65,4367,0
2017-09-07,1.6,1.65,1.6,1.65,628,0
2017-09-08,1.6323,1.6323,1.6323,1.6323,220,0
2017-09-11,1.65,1.65,1.65,1.65,1695,0
2017-09-12,1.7,1.7,1.55,1.65,2075,0
2017-09-13,1.65,1.695,1.5818,1.5818,2251,0
2017-09-15,1.7,1.7,1.25,1.7,5228,0
2017-09-18,1.7,1.8,1.7,1.7,4377,0
2017-09-19,1.7,1.7,1.65,1.65,905,0
2017-09-20,1.693,1.693,1.693,1.693,343,0
2017-09-21,1.5,1.65,1.5,1.65,648,0
2017-09-25,1.5,1.895,1.5,1.895,7011,0
2017-09-27,1.9,1.9,1.9,1.9,1305,0
2017-09-29,1.5663,1.6548,1.5663,1.6548,2678,0
2017-10-02,1.65,1.945,1.6,1.85,10926,0
2017-10-03,2.2,2.2,1.87,1.95,2309,0
2017-10-04,1.855,1.864,1.85,1.864,404,0
2017-10-05,1.9,1.95,1.9,1.95,729,0
2017-10-06,2.05,2.1,2,2.1,790,0
2017-10-09,2,2,1.95,1.95,1421,0
2017-10-12,2.05,2.05,2.05,2.05,191,0
2017-10-16,1.805,1.805,1.805,1.805,278,0
2017-10-20,1.8,1.86,1.8,1.86,706,0
2017-10-25,1.75,1.75,1.7,1.7,600,0
2017-11-01,1.7,1.7,1.5,1.5,620,0
2017-11-02,1.5,1.68,1.5,1.68,2443,0
2017-11-06,1.5,1.55,1.5,1.55,707,0
2017-11-08,1.55,1.55,1.5,1.5028,1380,0
2017-11-10,1.545,1.55,1.45,1.45,3598,0
