Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,6.13,6.25,6.13,6.25,3326,0
2005-02-28,6.34,6.59,6.34,6.5,13981,0
2005-03-01,6.45,6.59,6.45,6.59,2350,0
2005-03-02,6.46,6.5,6.45,6.5,1400,0
2005-03-03,6.45,6.69,6.45,6.69,4700,0
2005-03-04,6.74,7.34,6.66,7.33,24715,0
2005-03-07,6.99,8.11,6.99,8.11,22968,0
2005-03-08,8.5,8.5,7.4,7.4,15450,0
2005-03-09,7.49,7.49,7.01,7.26,2800,0
2005-03-10,6.6,7.57,6.6,7.57,10177,0
2005-03-11,6.98,7.5,6.96,7.5,20730,0
2005-03-14,7.63,8.25,7.63,8.1,14111,0
2005-03-15,8.19,8.98,7.84,8.25,56962,0
2005-03-16,8.01,8.02,7.7,7.75,14980,0
2005-03-17,7.61,7.61,7.41,7.41,2023,0
2005-03-18,7.36,8,7.36,8,8046,0
2005-03-21,7.9,8,7.82,7.97,5650,0
2005-03-22,8,8.34,7.98,8.34,10800,0
2005-03-23,8.34,8.89,7.87,8.78,36358,0
2005-03-24,8.45,9.2,8.25,9.2,18502,0
2005-03-28,9.49,9.49,9,9.23,36495,0
2005-03-29,8.6,10,8.6,9.4,86340,0
2005-03-30,9.32,10.37,9.3,9.85,100029,0
2005-03-31,9.81,10.05,8.94,10.05,94242,0
2005-04-01,10.1,10.1,8.7,10,63983,0
2005-04-04,10,10.35,9,10,66367,0
2005-04-05,10.25,10.25,9.76,9.89,10241,0
2005-04-06,10,10,9.25,9.65,19636,0
2005-04-07,9.45,9.81,9,9.7,24990,0
2005-04-08,9.46,9.47,9.05,9.38,13426,0
2005-04-11,8.98,9.19,8.85,8.92,6675,0
2005-04-12,9,9.7,8.32,9.07,18884,0
2005-04-13,8.92,9.53,8.92,9.53,2570,0
2005-04-14,9.35,9.35,8.75,9.2,6722,0
2005-04-15,8.97,9.06,8.5,8.95,7180,0
2005-04-18,8.53,8.59,8.05,8.05,5424,0
2005-04-19,7.7,8.05,6.68,8.05,35605,0
2005-04-20,7.79,9.21,7.79,9,14304,0
2005-04-21,8.87,9.6,8.43,9.6,34653,0
2005-04-22,9.24,9.33,8.63,8.63,11424,0
2005-04-25,9.07,9.19,9,9.07,3213,0
2005-04-26,8.45,8.76,8.35,8.58,13765,0
2005-04-27,8.21,8.65,8.14,8.29,20300,0
2005-04-28,8.09,8.79,7.89,8.09,24036,0
2005-04-29,8.39,8.39,7.7,8.3,6219,0
2005-05-02,7.86,8.29,7.54,8.29,7136,0
2005-05-03,7.73,8.21,7.72,8.21,5700,0
2005-05-04,7.9,8.6,7.55,8.53,18386,0
2005-05-05,8.53,8.56,7.95,8.18,4300,0
2005-05-06,8.02,8.02,7.84,8.02,2672,0
2005-05-09,8,8,7.99,7.99,262,0
2005-05-10,7.83,8.1,7.83,8.1,1732,0
2005-05-11,8.15,8.75,8.14,8.75,9600,0
2005-05-12,7.68,7.7,6.83,6.83,19568,0
2005-05-13,6.91,6.91,6.04,6.25,12670,0
2005-05-16,6.22,6.68,5.74,6.33,19504,0
2005-05-17,5.88,6.55,5.87,6.35,7252,0
2005-05-18,6.06,6.27,6.05,6.27,2685,0
2005-05-19,6.28,6.64,6.25,6.34,1901,0
2005-05-20,6.07,6.15,5.67,6.11,7116,0
2005-05-23,6.25,6.43,6.25,6.38,4440,0
2005-05-24,6.31,6.31,6.11,6.11,6593,0
2005-05-25,6.15,6.15,5.71,5.85,2909,0
2005-05-26,5.93,6.38,5.91,6.06,11790,0
2005-05-27,6.18,6.41,6.15,6.35,1700,0
2005-05-31,5.81,6.35,5.81,6.35,300,0
2005-06-01,5.74,6.22,5.74,6.22,2714,0
2005-06-02,6.1,6.27,5.99,6.12,14000,0
2005-06-03,5.96,6.2,5.96,6.2,1386,0
2005-06-06,6.03,6.03,6.03,6.03,300,0
2005-06-07,5.95,5.96,5.95,5.95,3300,0
2005-06-08,5.93,5.96,5.87,5.87,3436,0
2005-06-09,5.9,6.03,5.81,5.9,2387,0
2005-06-10,5.9,5.9,5.9,5.9,546,0
2005-06-13,5.9,5.9,5.75,5.75,3400,0
2005-06-14,5.63,5.67,5.36,5.36,8959,0
2005-06-15,5.48,5.7,5.36,5.4,13500,0
2005-06-16,5.45,5.76,5.19,5.23,4933,0
2005-06-17,5.25,5.25,5.2,5.25,1800,0
2005-06-20,5.82,6,5.5,5.64,12800,0
2005-06-21,6.5,6.5,5.58,5.74,11034,0
2005-06-22,5.74,5.96,5.3,5.55,41908,0
2005-06-23,5.51,5.7,5.32,5.41,11500,0
2005-06-24,5.42,5.55,5.25,5.36,4288,0
2005-06-27,5.48,5.58,5.36,5.38,12650,0
2005-06-28,5.38,5.92,5.38,5.58,10152,0
2005-06-29,5.45,5.85,5.45,5.65,5400,0
2005-06-30,5.38,6.49,5.38,5.91,33067,0
2005-07-01,6.13,6.36,5.88,6.06,9709,0
2005-07-05,6.09,6.4,5.38,5.88,12152,0
2005-07-06,6.4,6.4,5.58,5.84,9250,0
2005-07-07,5.85,6.5,5.85,6.5,3500,0
2005-07-08,6.55,6.64,6.5,6.51,5400,0
2005-07-11,6.51,6.78,6.32,6.53,29507,0
2005-07-12,6.51,6.74,6.26,6.51,13813,0
2005-07-13,6.41,6.41,6.3,6.3,515,0
2005-07-14,6.5,6.84,6.5,6.62,14926,0
2005-07-15,6.43,6.55,6.43,6.55,660,0
2005-07-18,6.36,6.43,6.3,6.43,2900,0
2005-07-19,6.31,6.31,5.81,5.93,6628,0
2005-07-20,5.66,5.91,5.66,5.82,3760,0
2005-07-21,5.88,5.88,5.64,5.85,4299,0
2005-07-22,5.8,5.8,5.74,5.74,700,0
2005-07-25,5.9,5.9,5.4,5.4,3520,0
2005-07-26,5.45,5.45,5.4,5.42,4800,0
2005-07-27,5.5,5.62,5.5,5.51,1602,0
2005-07-28,5.69,5.88,5.51,5.63,11443,0
2005-07-29,5.8,5.95,5.65,5.69,6408,0
2005-08-01,5.66,5.66,5.51,5.55,4500,0
2005-08-02,5.65,5.84,5.56,5.79,30300,0
2005-08-03,5.75,5.75,5.75,5.75,1250,0
2005-08-04,5.9,5.9,5.76,5.77,1400,0
2005-08-05,5.82,5.9,5.82,5.83,2200,0
2005-08-08,5.83,5.83,5.76,5.76,5600,0
2005-08-09,5.76,5.85,5.72,5.85,4501,0
2005-08-10,5.83,5.83,5.57,5.68,1600,0
2005-08-11,5.57,5.87,5.57,5.8,10850,0
2005-08-12,5.61,5.8,5.53,5.53,2220,0
2005-08-15,5.6,5.92,5.6,5.83,6089,0
2005-08-16,5.78,5.94,5.67,5.76,3437,0
2005-08-17,5.6,5.78,5.6,5.78,900,0
2005-08-18,5.63,5.63,5.61,5.61,600,0
2005-08-19,5.79,5.79,5.77,5.77,1047,0
2005-08-22,5.81,5.81,5.8,5.8,2250,0
2005-08-23,5.81,5.82,5.81,5.82,310,0
2005-08-24,5.8,5.8,5.8,5.8,448,0
2005-08-25,5.84,5.84,5.84,5.84,100,0
2005-08-26,5.72,5.89,5.72,5.8,1600,0
2005-08-29,5.7,5.9,5.7,5.9,2900,0
2005-08-30,5.8,5.8,5.8,5.8,800,0
2005-08-31,5.84,5.99,5.84,5.99,5502,0
2005-09-01,5.81,5.85,5.81,5.85,414,0
2005-09-02,5.85,5.85,5.85,5.85,1700,0
2005-09-06,5.85,6,5.85,6,1600,0
2005-09-07,5.87,5.99,5.87,5.99,845,0
2005-09-08,5.9,5.9,5.89,5.9,2290,0
2005-09-09,6,6.05,6,6.05,2100,0
2005-09-12,6,6,6,6,2055,0
2005-09-13,6,6,5.85,5.85,33275,0
2005-09-14,5.86,5.96,5.42,5.96,10666,0
2005-09-15,6,6.08,5.64,5.94,9997,0
2005-09-16,5.97,6.06,5.77,5.92,4000,0
2005-09-19,5.94,6.07,5.5,5.65,32564,0
2005-09-20,5.66,5.8,5.65,5.8,3200,0
2005-09-21,5.8,6.36,5.68,6.36,9600,0
2005-09-22,6.36,6.72,6.04,6.7,8682,0
2005-09-23,6.74,6.74,6.45,6.55,600,0
2005-09-26,6.38,6.38,6.25,6.25,325,0
2005-09-27,6.03,6.04,6.01,6.04,2600,0
2005-09-28,5.8,5.8,5.8,5.8,155,0
2005-09-29,5.84,5.84,5.61,5.73,3071,0
2005-09-30,5.83,5.83,5.25,5.43,38466,0
2005-10-03,5.54,5.67,5.25,5.6,14198,0
2005-10-04,5.49,5.87,5.38,5.58,7367,0
2005-10-05,5.43,5.8,5.43,5.57,4598,0
2005-10-06,5.61,5.82,5.57,5.61,3200,0
2005-10-07,5.6,5.78,5.6,5.65,13682,0
2005-10-10,5.56,5.81,5.55,5.61,4566,0
2005-10-11,5.59,5.81,5.59,5.66,8416,0
2005-10-12,5.66,5.66,5.66,5.66,500,0
2005-10-13,4.84,5.6,4.75,5.44,8722,0
2005-10-14,5.45,5.45,5.33,5.33,3815,0
2005-10-17,5.33,5.73,5.33,5.48,13167,0
2005-10-18,5.5,5.74,5.39,5.66,16542,0
2005-10-19,5.71,5.77,5.47,5.53,35201,0
2005-10-20,5.54,5.71,5.49,5.59,6700,0
2005-10-21,5.55,5.76,5.38,5.59,17319,0
2005-10-24,5.44,5.76,5.36,5.74,14900,0
2005-10-25,5.49,6,5.43,5.88,9500,0
2005-10-26,5.82,6.1,5.39,5.81,6062,0
2005-10-27,5.81,6.4,5.73,5.82,12489,0
2005-10-28,5.76,5.98,5.7,5.7,4450,0
2005-10-31,5.71,5.82,5.4,5.6,8976,0
2005-11-01,5.6,5.89,5.6,5.89,4074,0
2005-11-02,5.82,5.88,5.65,5.82,10300,0
2005-11-03,5.64,5.88,5.63,5.85,13300,0
2005-11-04,5.82,5.82,5.64,5.8,3200,0
2005-11-07,5.64,5.88,5.62,5.72,5800,0
2005-11-08,5.76,5.81,5.65,5.69,5600,0
2005-11-09,5.73,5.83,5.42,5.42,14500,0
2005-11-10,5.48,5.71,5.48,5.65,1200,0
2005-11-11,5.68,5.86,5.64,5.73,4200,0
2005-11-14,5.54,5.86,5.49,5.72,7722,0
2005-11-15,5.57,5.87,5.43,5.61,14450,0
2005-11-16,5.54,5.84,5.49,5.61,8700,0
2005-11-17,5.48,5.57,5.43,5.49,12600,0
2005-11-18,5.47,5.55,5.42,5.42,7845,0
2005-11-21,5.41,5.42,5.25,5.38,16500,0
2005-11-22,5.37,5.42,5.29,5.29,4950,0
2005-11-23,5.41,5.41,5.28,5.38,4700,0
2005-11-25,5.37,5.39,5.27,5.38,4800,0
2005-11-28,5.41,5.44,5.38,5.4,1800,0
2005-11-29,5.41,5.41,5.27,5.27,6351,0
2005-11-30,5.27,5.27,5.27,5.27,100,0
2005-12-01,5.31,5.31,5.15,5.24,11300,0
2005-12-02,5.32,5.79,5.32,5.45,4400,0
2005-12-05,5.38,5.38,5.28,5.38,700,0
2005-12-06,5.36,5.57,5.32,5.53,6600,0
2005-12-07,5.56,5.63,5.35,5.36,7300,0
2005-12-08,5.46,5.63,5.35,5.51,73700,0
2005-12-09,5.46,5.68,5.39,5.62,61651,0
2005-12-12,5.62,5.73,5.49,5.5,23000,0
2005-12-13,5.58,5.65,5.47,5.59,8523,0
2005-12-14,5.53,5.67,5.53,5.56,2200,0
2005-12-15,5.55,5.67,5.48,5.5,8900,0
2005-12-16,5.55,5.71,5.51,5.6,3200,0
2005-12-19,5.54,5.63,5.49,5.55,3634,0
2005-12-20,5.52,5.71,5.52,5.53,8600,0
2005-12-21,5.47,5.71,5.47,5.52,10815,0
2005-12-22,5.55,5.7,5.48,5.68,5221,0
2005-12-23,5.74,5.74,5.48,5.65,2484,0
2005-12-27,5.47,5.6,5.47,5.52,3040,0
2005-12-28,5.52,5.8,5.25,5.56,13669,0
2005-12-29,5.47,5.58,5.47,5.57,3370,0
2005-12-30,5.67,5.76,5.57,5.62,5041,0
2006-01-03,5.7,5.85,5.68,5.73,2100,0
2006-01-04,5.66,5.85,5.57,5.84,9706,0
2006-01-05,5.85,5.93,5.67,5.86,5300,0
2006-01-06,5.9,5.9,5.75,5.9,1500,0
2006-01-09,5.93,5.93,5.75,5.81,5290,0
2006-01-10,5.91,6.39,5.91,6.26,13554,0
2006-01-11,6.17,7.21,6.1,6.59,50352,0
2006-01-12,6.26,6.28,6.01,6.01,11850,0
2006-01-13,6.1,6.4,6.1,6.4,12900,0
2006-01-17,6.26,6.26,5.99,5.99,6200,0
2006-01-18,5.95,6.58,5.95,6.02,13850,0
2006-01-19,6,6.1,6,6.1,1700,0
2006-01-23,6.08,6.12,6.05,6.12,45746,0
2006-01-24,5.85,6.15,5.85,6,9001,0
2006-01-25,6.23,6.23,6,6.01,1000,0
2006-01-26,6.08,6.41,6.08,6.25,9470,0
2006-01-27,6.08,6.22,6.04,6.22,4400,0
2006-01-30,6.07,6.17,6.02,6.09,920,0
2006-01-31,6.07,6.2,6.02,6.08,4560,0
2006-02-01,6,6.15,6,6.07,2853,0
2006-02-02,6.07,6.2,6.04,6.04,5617,0
2006-02-03,6.1,6.15,5.94,6.13,4344,0
2006-02-06,6.08,6.2,6.08,6.18,1150,0
2006-02-07,6.11,6.23,6.07,6.23,3078,0
2006-02-08,6.23,6.71,6.18,6.5,5250,0
2006-02-09,6.47,6.51,6.31,6.31,3300,0
2006-02-10,6.25,6.45,6.25,6.36,3700,0
2006-02-13,6.45,6.7,6.45,6.5,6900,0
2006-02-14,6.46,6.77,6.46,6.77,3037,0
2006-02-15,6.38,7.18,6.34,6.59,17286,0
2006-02-16,6.7,6.7,6.4,6.45,11850,0
2006-02-17,6.45,6.45,6.28,6.39,11425,0
2006-02-21,6.35,6.39,6.33,6.35,54035,0
2006-02-22,6.36,6.55,6.36,6.43,7040,0
2006-02-23,6.46,6.69,6.46,6.61,5900,0
2006-02-24,6.7,6.7,6.46,6.51,2801,0
2006-02-27,6.54,6.71,6.21,6.3,48847,0
2006-02-28,6.21,6.44,6.21,6.3,20506,0
2006-03-01,6.36,6.36,6.27,6.36,3700,0
2006-03-02,6.39,6.54,6.36,6.36,2700,0
2006-03-03,6.38,6.59,6.38,6.57,7825,0
2006-03-06,6.42,6.55,6.42,6.49,7400,0
2006-03-07,6.48,6.48,6.11,6.28,31644,0
2006-03-08,6.44,6.44,6.12,6.26,71742,0
2006-03-09,6.42,6.53,6.26,6.38,7500,0
2006-03-10,6.4,6.6,6.31,6.34,10652,0
2006-03-13,6.38,6.52,6.26,6.3,25414,0
2006-03-14,6.36,6.53,6.16,6.25,20135,0
2006-03-15,6.25,6.4,6.2,6.2,45459,0
2006-03-16,6.26,6.4,6.15,6.25,20544,0
2006-03-17,6.27,6.46,6.26,6.39,5542,0
2006-03-20,6.37,6.49,6.32,6.37,9400,0
2006-03-21,6.38,6.49,6.3,6.4,6700,0
2006-03-22,6.4,6.54,6.4,6.45,1600,0
2006-03-23,6.35,6.35,6.24,6.28,12130,0
2006-03-24,6.3,6.3,6.3,6.3,1000,0
2006-03-27,6.24,6.27,6.2,6.2,40400,0
2006-03-28,6.4,6.4,6.24,6.24,3000,0
2006-03-29,6.28,6.36,6.21,6.23,6750,0
2006-03-30,6.11,6.33,6.11,6.33,4749,0
2006-03-31,6.27,6.3,6.27,6.3,600,0
2006-04-03,6.11,6.38,6.11,6.38,4996,0
2006-04-04,6.43,6.43,6.37,6.38,600,0
2006-04-06,6.35,6.44,6.35,6.44,2400,0
2006-04-07,6.4,6.4,6.4,6.4,130,0
2006-04-10,6.4,6.48,6.36,6.36,9574,0
2006-04-11,6.4,6.58,6.36,6.58,7701,0
2006-04-12,6.53,6.56,6.42,6.54,21600,0
2006-04-13,6.55,7.19,6.47,6.95,17923,0
2006-04-17,6.9,7,6.87,6.96,3341,0
2006-04-18,7.01,7.35,6.85,7.27,3300,0
2006-04-19,7.5,7.5,6.8,6.82,24310,0
2006-04-20,6.95,7.09,6.91,6.91,11400,0
2006-04-21,6.97,7.05,6.97,7.05,2436,0
2006-04-24,7.2,7.3,6.8,6.8,4283,0
2006-04-25,6.96,7.15,6.96,7,4345,0
2006-04-26,7.12,7.69,7.05,7.59,16198,0
2006-04-27,7.27,7.8,7.27,7.71,5402,0
2006-04-28,7.73,7.79,6.57,6.62,24954,0
2006-05-01,6.82,7.16,6.65,7.11,12354,0
2006-05-02,7.09,7.2,6.4,6.5,13906,0
2006-05-03,6.51,6.65,6.5,6.56,4700,0
2006-05-04,6.5,6.79,6.5,6.6,6030,0
2006-05-05,6.7,6.7,6.67,6.67,1515,0
2006-05-08,6.57,6.69,6.45,6.55,13046,0
2006-05-09,6.65,6.85,6.65,6.81,2100,0
2006-05-10,6.77,6.79,6.77,6.78,8200,0
2006-05-11,6.82,6.82,6.35,6.59,3829,0
2006-05-12,6.59,6.59,6.45,6.45,2030,0
2006-05-15,6.48,6.7,5.86,6.32,18054,0
2006-05-16,6.33,6.42,6.06,6.28,23798,0
2006-05-17,6.2,6.63,6.2,6.48,5300,0
2006-05-18,6.31,6.49,6.25,6.25,5100,0
2006-05-19,6.12,6.41,6.12,6.31,10085,0
2006-05-22,6.3,6.4,6.21,6.3,5800,0
2006-05-23,6.25,6.25,6.21,6.21,2400,0
2006-05-24,6.22,6.24,6.2,6.24,7016,0
2006-05-25,6.25,6.25,6.22,6.25,1100,0
2006-05-26,6.21,6.24,6.21,6.22,800,0
2006-05-30,6.3,6.33,6.22,6.31,3285,0
2006-05-31,6.35,6.35,6.22,6.25,10300,0
2006-06-01,6.34,6.35,6.32,6.32,3900,0
2006-06-02,6.2,6.34,6.2,6.34,8285,0
2006-06-05,6.23,6.34,6.23,6.28,5000,0
2006-06-06,6.26,6.26,6.07,6.07,20500,0
2006-06-07,6.1,6.32,6.08,6.13,4343,0
2006-06-08,6.09,6.33,6.05,6.27,4700,0
2006-06-09,6.05,6.21,6.05,6.17,3300,0
2006-06-12,6.21,6.23,6.1,6.23,7201,0
2006-06-13,6.24,6.35,6.24,6.35,5602,0
2006-06-14,6.29,6.39,6.24,6.39,7500,0
2006-06-15,6.33,6.33,6.33,6.33,500,0
2006-06-16,6.46,6.49,6.43,6.43,1000,0
2006-06-19,6.4,6.41,6.34,6.41,2100,0
2006-06-20,6.36,6.36,6.14,6.3,56590,0
2006-06-21,6.45,6.73,6.43,6.5,7930,0
2006-06-22,6.81,6.81,6.46,6.54,7478,0
2006-06-23,6.8,6.8,6.49,6.53,2700,0
2006-06-26,6.7,6.79,6.39,6.39,2700,0
2006-06-27,6.4,7.75,6.34,7.75,18360,0
2006-06-28,7.64,7.64,7.45,7.56,17596,0
2006-06-29,7.34,7.66,7.08,7.31,14607,0
2006-06-30,7.15,7.51,7.03,7.31,7249,0
2006-07-03,7.21,7.5,7.2,7.5,2496,0
2006-07-05,7.64,7.64,7.08,7.44,6539,0
2006-07-06,7.25,7.5,7.25,7.39,4950,0
2006-07-07,7.32,7.55,7.26,7.27,5262,0
2006-07-10,7.31,7.64,7.26,7.38,14092,0
2006-07-11,7.28,7.54,7.19,7.33,12400,0
2006-07-12,7.08,7.34,7.07,7.29,7500,0
2006-07-13,7.37,7.37,7.14,7.16,1200,0
2006-07-14,7.12,7.3,7.12,7.15,2900,0
2006-07-17,7.01,7.14,6.72,6.94,10500,0
2006-07-18,6.59,7.09,6.55,6.69,5372,0
2006-07-19,6.8,6.91,6.79,6.81,1800,0
2006-07-20,6.7,7.05,6.7,7.05,1800,0
2006-07-21,6.71,7.04,6.71,7.04,3132,0
2006-07-24,6.93,6.96,6.73,6.88,1300,0
2006-07-25,6.66,6.84,6.62,6.71,2600,0
2006-07-26,6.73,6.83,6.69,6.77,1995,0
2006-07-27,6.65,6.85,6.18,6.25,15242,0
2006-07-28,6.19,6.4,6.18,6.29,6200,0
2006-07-31,6.22,6.31,6.22,6.29,3332,0
2006-08-01,6.16,6.34,6.16,6.28,11278,0
2006-08-02,6.18,6.25,6.18,6.25,400,0
2006-08-03,6.2,6.33,6.2,6.33,3054,0
2006-08-04,6.33,6.34,6.33,6.34,800,0
2006-08-07,6.26,6.51,6.26,6.36,5396,0
2006-08-08,6.33,6.62,6.28,6.36,4496,0
2006-08-09,6.39,6.87,6.39,6.52,2400,0
2006-08-10,6.65,6.97,6.61,6.82,4530,0
2006-08-11,7,7,6.54,6.6,19355,0
2006-08-14,6.36,6.38,6.03,6.13,21388,0
2006-08-15,6.11,6.24,5.91,6.05,29809,0
2006-08-16,5.87,6.06,5.87,6.06,1750,0
2006-08-17,6.11,6.11,5.54,5.54,9204,0
2006-08-18,5.57,5.57,5.45,5.5,4350,0
2006-08-21,5.49,5.6,5.49,5.56,4000,0
2006-08-22,5.39,5.66,5.39,5.54,9670,0
2006-08-23,5.51,5.62,5.51,5.61,4200,0
2006-08-24,5.68,5.68,5.52,5.6,5700,0
2006-08-25,5.55,5.6,5.5,5.6,5409,0
2006-08-28,5.62,5.62,5.51,5.51,5915,0
2006-08-29,5.51,5.62,5.51,5.61,4850,0
2006-08-30,5.45,5.6,5.45,5.6,3250,0
2006-08-31,5.61,5.65,5.47,5.56,5501,0
2006-09-01,5.46,5.62,5.46,5.51,8249,0
2006-09-05,5.5,5.74,5.5,5.6,6500,0
2006-09-06,5.57,5.68,5.53,5.57,6000,0
2006-09-07,5.64,5.83,5.64,5.75,2915,0
2006-09-08,5.8,5.93,5.76,5.93,1900,0
2006-09-11,5.91,5.91,5.75,5.75,3861,0
2006-09-12,5.87,5.87,5.77,5.84,2400,0
2006-09-13,5.83,5.83,5.34,5.52,20315,0
2006-09-14,5.51,5.6,5.45,5.46,5700,0
2006-09-15,5.6,5.67,5.14,5.27,11240,0
2006-09-18,5.15,5.16,5.1,5.1,600,0
2006-09-19,5.15,5.15,5.05,5.05,650,0
2006-09-20,5.39,5.39,5,5.07,3460,0
2006-09-21,4.86,4.86,4.77,4.86,4000,0
2006-09-22,4.75,4.94,4.75,4.88,4000,0
2006-09-26,5.05,5.05,4.85,4.87,2500,0
2006-09-27,4.99,4.99,4.91,4.91,2800,0
2006-09-28,4.84,5.24,4.84,5.2,7204,0
2006-09-29,5.12,5.46,5.12,5.26,3600,0
2006-10-02,5.06,5.48,5.04,5.46,8007,0
2006-10-03,5.49,5.49,5.26,5.28,2496,0
2006-10-04,5.36,5.36,5.23,5.3,6197,0
2006-10-05,5.11,5.19,5,5.08,7790,0
2006-10-06,5.2,5.22,5.04,5.22,5122,0
2006-10-09,5.19,5.28,5.15,5.28,7600,0
2006-10-10,5.18,5.22,5.1,5.22,3650,0
2006-10-11,5.1,5.22,5.1,5.19,2400,0
2006-10-12,5.11,5.19,5.11,5.16,1000,0
2006-10-13,5.15,5.19,5.01,5.08,19201,0
2006-10-16,5,5.16,5,5.1,15601,0
2006-10-17,5.13,5.22,5.09,5.12,3816,0
2006-10-18,5.05,5.22,5.05,5.15,6500,0
2006-10-19,5.07,5.21,5.05,5.16,5616,0
2006-10-20,5.06,5.28,5.06,5.28,8501,0
2006-10-23,5.38,5.48,5.31,5.35,800,0
2006-10-24,5.47,5.5,5.39,5.39,3030,0
2006-10-25,5.41,5.54,5.28,5.28,7550,0
2006-10-26,5.37,5.37,5.18,5.18,5200,0
2006-10-27,5.23,5.34,5.23,5.26,1500,0
2006-10-30,5.25,5.35,5.25,5.35,800,0
2006-10-31,5.43,5.58,5.27,5.32,10196,0
2006-11-01,5.35,5.51,5.3,5.34,6000,0
2006-11-02,5.39,5.4,5.31,5.37,4300,0
2006-11-03,5.13,5.4,5.13,5.28,3748,0
2006-11-06,5.33,5.52,5.25,5.5,98041,0
2006-11-07,5.62,5.62,5.25,5.4,4794,0
2006-11-08,5.3,5.38,5.26,5.33,5600,0
2006-11-09,5.47,5.47,5.26,5.32,1303,0
2006-11-10,5.33,5.36,5.3,5.35,2000,0
2006-11-13,5.3,5.47,5.29,5.29,8542,0
2006-11-14,5.18,5.5,5.18,5.42,12595,0
2006-11-15,5.5,5.53,5.29,5.46,9880,0
2006-11-16,5.51,5.59,5.32,5.39,39171,0
2006-11-17,5.49,5.49,5.31,5.41,4777,0
2006-11-20,5.4,5.74,5.25,5.3,3030,0
2006-11-21,5.25,5.46,5.22,5.22,3900,0
2006-11-22,5.45,5.49,5.28,5.33,6200,0
2006-11-24,5.45,5.46,5.3,5.37,3658,0
2006-11-27,5.5,5.5,5.26,5.26,1900,0
2006-11-28,5.44,5.52,5.3,5.48,5500,0
2006-11-29,5.56,5.56,5.48,5.48,1842,0
2006-11-30,5.61,5.61,5.46,5.5,5620,0
2006-12-01,5.45,5.5,5.26,5.49,4245,0
2006-12-04,5.51,5.51,5.38,5.4,8615,0
2006-12-05,5.47,5.6,5.38,5.47,6700,0
2006-12-06,5.49,5.52,5.44,5.44,1400,0
2006-12-07,5.47,5.48,5.41,5.43,5500,0
2006-12-08,5.47,5.5,5.43,5.5,1200,0
2006-12-11,5.41,5.5,5.39,5.5,2400,0
2006-12-12,5.36,5.44,5.25,5.25,6690,0
2006-12-13,5.3,5.31,5.1,5.23,9400,0
2006-12-14,5.31,5.32,5.19,5.19,2200,0
2006-12-15,5.28,5.37,5.19,5.2,7867,0
2006-12-18,5.25,5.26,5.25,5.26,200,0
2006-12-19,5.35,5.35,5.14,5.19,25691,0
2006-12-20,5.3,5.3,5.09,5.26,21684,0
2006-12-21,5.3,5.3,4.98,5.05,66274,0
2006-12-22,5.08,5.4,5.07,5.4,7308,0
2006-12-26,5.32,5.45,5.32,5.33,4221,0
2006-12-27,5.4,5.46,5.3,5.3,10800,0
2006-12-28,5.3,5.49,5.3,5.49,1342,0
2006-12-29,5.5,5.5,5.42,5.5,4699,0
2007-01-03,5.5,5.5,5.31,5.41,9949,0
2007-01-04,5.38,5.43,5.34,5.39,4302,0
2007-01-05,5.31,5.36,5.3,5.36,1932,0
2007-01-08,5.31,5.44,5.31,5.44,1800,0
2007-01-09,5.36,5.53,5.35,5.47,4281,0
2007-01-10,5.43,5.45,5.36,5.43,3800,0
2007-01-11,5.4,5.5,5.4,5.5,1127,0
2007-01-12,5.42,5.49,5.36,5.43,1400,0
2007-01-16,5.4,5.5,5.38,5.45,500,0
2007-01-17,5.57,5.74,5.42,5.46,22470,0
2007-01-18,5.56,5.56,5.46,5.49,1000,0
2007-01-19,5.51,5.55,5.5,5.5,1489,0
2007-01-22,5.5,5.5,5.46,5.46,900,0
2007-01-23,5.5,5.5,5.41,5.41,1900,0
2007-01-24,5.43,5.43,5.3,5.37,25073,0
2007-01-25,5.42,5.42,5.35,5.35,9199,0
2007-01-26,5.38,5.49,5.35,5.38,3500,0
2007-01-29,5.44,5.51,5.35,5.35,4500,0
2007-01-30,5.48,5.48,5.25,5.32,13508,0
2007-01-31,5.35,5.45,5.31,5.38,4300,0
2007-02-01,5.35,5.47,5.33,5.47,3800,0
2007-02-02,5.44,5.45,5.36,5.41,6900,0
2007-02-05,5.45,5.49,5.45,5.49,355,0
2007-02-06,5.5,5.5,5.49,5.5,486,0
2007-02-07,5.43,5.47,5.4,5.41,3100,0
2007-02-08,5.68,6.18,5.6,6.1,37776,0
2007-02-09,6.16,6.3,6.09,6.23,8304,0
2007-02-12,6.27,6.42,6.21,6.36,15601,0
2007-02-13,6.35,6.69,6.35,6.65,15838,0
2007-02-14,6.69,7.09,6.69,6.92,10705,0
2007-02-15,6.94,7.01,6.7,6.81,9996,0
2007-02-16,6.97,7,6.48,6.48,8579,0
2007-02-20,6.58,6.98,6.55,6.85,12464,0
2007-02-21,6.8,6.98,6.8,6.87,5540,0
2007-02-22,6.9,6.99,6.85,6.94,9250,0
2007-02-23,6.89,7.15,6.85,6.85,19122,0
2007-02-26,6.9,7.24,6.85,6.88,9601,0
2007-02-27,6.85,6.94,6.57,6.69,8899,0
2007-02-28,6.6,6.69,6.6,6.6,1380,0
2007-03-01,6.57,6.83,6.5,6.79,1760,0
2007-03-02,6.7,6.7,6.28,6.35,5144,0
2007-03-05,6.4,6.52,6.31,6.45,2915,0
2007-03-06,6.56,6.57,6.32,6.48,6905,0
2007-03-07,6.39,6.57,6.33,6.42,1400,0
2007-03-08,6.36,6.66,6.36,6.45,5300,0
2007-03-09,6.54,6.55,6.4,6.4,3698,0
2007-03-12,6.4,6.5,6.35,6.45,4598,0
2007-03-13,6.49,6.5,6.45,6.46,6877,0
2007-03-14,6.5,6.53,6.47,6.47,1941,0
2007-03-15,6.49,6.49,6.49,6.49,200,0
2007-03-19,6.5,6.98,6.49,6.9,6516,0
2007-03-20,6.91,7.16,6.91,7.05,6844,0
2007-03-21,7.05,7.24,7.05,7.24,7610,0
2007-03-22,7.19,7.19,7.02,7.19,2600,0
2007-03-23,7.06,7.23,7,7.15,5060,0
2007-03-26,7.07,7.23,7.02,7.23,2800,0
2007-03-27,7.19,7.36,7.01,7.01,8656,0
2007-03-28,7.27,7.33,6.57,6.73,3359,0
2007-03-29,6.63,6.67,6.58,6.66,2500,0
2007-03-30,6.57,7.08,6.56,6.7,7410,0
2007-04-02,6.64,7.28,6.64,7.09,3835,0
2007-04-03,7.09,7.28,7.03,7.14,3695,0
2007-04-04,7.24,7.26,6.76,7.24,3300,0
2007-04-05,7.22,7.24,7.22,7.22,1100,0
2007-04-09,7.24,7.24,7.06,7.17,3374,0
2007-04-10,7.2,7.24,7.05,7.19,3100,0
2007-04-11,7.13,7.25,7.08,7.21,4800,0
2007-04-12,7.12,7.25,7.02,7.19,5459,0
2007-04-13,7.02,7.29,7.02,7.09,4300,0
2007-04-16,7.23,7.3,7.05,7.26,2900,0
2007-04-17,7.35,7.35,7.14,7.23,4099,0
2007-04-18,7.34,7.46,7.17,7.46,2804,0
2007-04-19,7.4,7.4,7.19,7.33,5620,0
2007-04-20,7.34,7.4,7.24,7.4,1300,0
2007-04-23,7.35,7.4,7.1,7.38,6180,0
2007-04-24,7.34,7.41,7.34,7.41,700,0
2007-04-25,7.35,7.4,7.34,7.4,1200,0
2007-04-26,7.4,7.62,7.11,7.62,21336,0
2007-04-27,7.59,7.64,7.27,7.5,4013,0
2007-04-30,7.36,7.58,7.32,7.51,2496,0
2007-05-01,7.53,7.65,7.51,7.51,5100,0
2007-05-02,7.51,7.64,7.51,7.64,1900,0
2007-05-03,7.58,7.71,7.43,7.48,5697,0
2007-05-04,7.68,7.74,7.45,7.74,1944,0
2007-05-07,7.7,7.8,7.5,7.69,4000,0
2007-05-08,7.49,7.78,7.44,7.66,3300,0
2007-05-09,7.3,7.3,6.7,6.71,10900,0
2007-05-10,6.6,6.89,6.6,6.89,12813,0
2007-05-11,7.1,7.1,6.82,7.06,1277,0
2007-05-14,7.03,7.06,6.9,7.05,5085,0
2007-05-15,6.95,7.24,6.95,7.24,4100,0
2007-05-16,7.2,7.39,7,7,13645,0
2007-05-17,7,7.3,7,7.1,24955,0
2007-05-18,7.12,7.28,7.06,7.15,3700,0
2007-05-21,7.07,7.22,7.02,7.15,5800,0
2007-05-22,7,7.1,7,7.06,4000,0
2007-05-23,7.01,7.04,7,7.01,2700,0
2007-05-24,7,7.1,6.9,6.9,4890,0
2007-05-25,6.83,6.88,6.83,6.88,200,0
2007-05-29,6.91,7.02,6.77,6.83,5112,0
2007-05-30,6.87,7.06,6.8,6.8,3000,0
2007-05-31,6.86,7.6,6.85,7.19,6675,0
2007-06-01,7.2,7.25,7.04,7.18,3739,0
2007-06-04,7.24,7.48,7.14,7.28,2100,0
2007-06-05,7.39,7.51,7.23,7.26,5382,0
2007-06-06,7.42,7.46,6.91,6.92,3039,0
2007-06-07,7.24,7.24,6.96,7.22,8090,0
2007-06-08,7.03,7.11,6.89,7.05,5200,0
2007-06-11,7.07,7.11,7,7,4900,0
2007-06-12,7.06,7.14,7,7.12,6100,0
2007-06-13,6.95,6.99,6.81,6.99,2700,0
2007-06-14,6.92,6.99,6.9,6.98,1700,0
2007-06-15,6.9,6.97,6.8,6.83,3600,0
2007-06-18,6.93,7,6.8,6.8,5400,0
2007-06-19,6.88,7.37,6.88,7.37,7500,0
2007-06-20,7.44,7.5,7.23,7.45,13005,0
2007-06-21,7.25,7.49,7.25,7.49,3500,0
2007-06-22,7.5,7.5,7.03,7.11,4975,0
2007-06-25,7.24,7.35,6.96,7,4600,0
2007-06-26,7.1,7.24,7.03,7.13,4399,0
2007-06-27,7.1,7.23,7.09,7.15,1900,0
2007-06-28,7.11,7.2,7.03,7.2,2445,0
2007-06-29,6.95,7.23,6.95,7.23,7900,0
2007-07-03,7.25,7.25,7.05,7.16,4684,0
2007-07-05,7.23,7.23,7.04,7.12,3500,0
2007-07-06,7.19,7.2,7.04,7.11,5572,0
2007-07-09,7.22,7.22,7.03,7.03,3901,0
2007-07-10,7.16,7.23,7.03,7.16,3900,0
2007-07-11,7.11,7.2,7.04,7.11,3600,0
2007-07-12,7.16,7.16,7.03,7.09,2466,0
2007-07-13,7.04,7.17,7.04,7.06,3000,0
2007-07-16,7.12,7.48,7.12,7.27,2892,0
2007-07-17,7.13,7.4,7.13,7.3,1700,0
2007-07-19,7.3,7.43,7.3,7.36,3200,0
2007-07-20,7.31,7.31,7.04,7.28,1985,0
2007-07-25,7.11,7.37,7.11,7.37,500,0
2007-07-26,7.11,7.11,7.1,7.1,1400,0
2007-07-27,7.14,7.4,7.14,7.4,500,0
2007-07-30,7.08,7.08,7.06,7.07,800,0
2007-07-31,7.02,7.02,6.9,6.9,1783,0
2007-08-01,6.9,6.9,6.9,6.9,421,0
2007-08-02,6.63,6.94,6.6,6.76,400,0
2007-08-03,6.69,6.73,6.66,6.73,2989,0
2007-08-06,6.78,6.78,6.78,6.78,312,0
2007-08-07,6.54,7.4,6.54,7.4,702,0
2007-08-08,7,7.29,6.95,6.95,2000,0
2007-08-10,7.37,7.4,7,7,1020,0
2007-08-13,7.38,7.4,7.3,7.3,400,0
2007-08-14,7.62,7.82,7.49,7.55,8050,0
2007-08-15,7.55,7.55,7.21,7.21,2400,0
2007-08-17,6.91,6.91,6.91,6.91,100,0
2007-08-20,7.24,7.24,6.65,6.94,1935,0
2007-08-21,6.94,7.36,6.6,7.29,700,0
2007-08-23,7.45,7.5,7.35,7.35,2470,0
2007-08-27,7,7.25,7,7.25,300,0
2007-08-28,7.09,7.09,6.97,6.97,1735,0
2007-08-29,6.9,7.09,6.9,7.09,11250,0
2007-08-30,7,7,6.75,6.78,10151,0
2007-09-04,6.78,6.9,6.78,6.89,500,0
2007-09-10,6.57,6.73,6.57,6.73,455,0
2007-09-11,6.73,6.74,6.65,6.65,7800,0
2007-09-13,6.57,6.72,6.57,6.68,2500,0
2007-09-14,6.69,6.69,6.69,6.69,100,0
2007-09-17,6.69,6.69,6.69,6.69,200,0
2007-09-19,6.85,6.99,6.85,6.99,200,0
2007-09-20,7.03,7.03,6.9,6.9,3600,0
2007-09-21,6.95,6.95,6.86,6.86,2000,0
2007-09-24,7.03,7.04,7.02,7.04,2000,0
2007-09-28,6.96,6.96,6.96,6.96,1000,0
2007-10-01,6.94,7.49,6.94,7.49,300,0
2007-10-02,7.08,7.08,7.02,7.05,1100,0
2007-10-03,7.05,7.12,7.05,7.12,2200,0
2007-10-04,7,7.16,7,7.16,1404,0
2007-10-08,7.2,7.38,7.2,7.38,769,0
2007-10-10,7.2,7.2,7.2,7.2,300,0
2007-10-11,7.2,7.2,7.2,7.2,1581,0
2007-10-12,7.3,7.6,7.3,7.6,11235,0
2007-10-15,7.53,7.72,6.76,7.5,39413,0
2007-10-16,7.72,8,7.64,7.69,4397,0
2007-10-17,7.99,7.99,7.51,7.74,5770,0
2007-10-18,7.25,8,7.25,7.47,8406,0
2007-10-19,7.56,7.92,7.56,7.86,2300,0
2007-10-22,7.7,7.77,7.7,7.77,1000,0
2007-10-23,7.9,8.97,7.9,8.86,7535,0
2007-10-24,8.99,8.99,8.63,8.72,1600,0
2007-10-25,8.5,8.92,8.5,8.79,3096,0
2007-10-26,8.35,8.7,8.35,8.7,777,0
2007-10-29,8.6,8.7,8.3,8.7,2941,0
2007-10-30,8.6,8.71,8.6,8.6,8305,0
2007-10-31,8.63,8.8,8.6,8.8,1256,0
2007-11-01,8.6,8.6,8.6,8.6,3199,0
2007-11-02,8.65,8.65,8.3,8.3,250,0
2007-11-05,8.78,8.78,8.65,8.65,2500,0
2007-11-06,8.77,8.8,8.6,8.6,109050,0
2007-11-07,8.15,8.25,8.12,8.21,133250,0
2007-11-08,8.17,8.64,8.17,8.2,2718,0
2007-11-09,8.01,8.2,7.9,8.2,3000,0
2007-11-12,8.58,8.58,8.4,8.43,1040,0
2007-11-13,8.25,8.35,8.25,8.35,1744,0
2007-11-14,8.29,8.38,8.27,8.38,1334,0
2007-11-15,8.39,8.54,8.25,8.54,4178,0
2007-11-16,8.5,8.5,8.47,8.47,226,0
2007-11-19,8.56,8.56,8.54,8.55,1590,0
2007-11-20,8.45,8.46,8.25,8.26,1500,0
2007-11-21,8.25,8.35,8.25,8.25,2100,0
2007-11-23,8.3,8.3,8.3,8.3,2300,0
2007-11-26,8.25,8.51,8.25,8.3,3690,0
2007-11-27,8.38,8.53,8.38,8.5,1800,0
2007-11-28,8.36,8.55,8.31,8.55,2260,0
2007-11-29,8.49,8.54,8.3,8.35,6540,0
2007-11-30,8.36,8.69,8.29,8.64,7345,0
2007-12-03,8.88,8.88,8.64,8.79,9790,0
2007-12-04,8.8,8.88,8.35,8.77,3436,0
2007-12-05,8.43,8.72,8.43,8.72,2392,0
2007-12-06,8.65,8.85,8.43,8.85,5700,0
2007-12-07,8.75,9,8.75,9,7362,0
2007-12-10,9.1,9.39,9.1,9.24,2600,0
2007-12-11,9.11,9.24,8.9,9.03,3600,0
2007-12-12,9.1,9.14,8.91,9.14,1300,0
2007-12-13,8.82,9.15,8.82,8.95,3210,0
2007-12-14,9.1,9.15,8.9,9.15,1516,0
2007-12-17,9.15,9.15,8.89,9.11,1811,0
2007-12-18,9.09,9.15,8.82,8.82,1944,0
2007-12-19,9.12,9.2,8.82,8.82,2000,0
2007-12-20,9.07,9.07,8.81,8.9,4048,0
2007-12-21,9.13,9.17,8.5,9.06,4200,0
2007-12-26,9.07,9.07,8.66,8.75,1319,0
2007-12-27,8.7,9,8.7,8.86,2835,0
2007-12-28,8.97,8.97,8.71,8.81,3055,0
2007-12-31,8.59,8.67,8.5,8.67,6303,0
2008-01-02,8.49,8.74,8.49,8.74,1915,0
2008-01-03,8.6,8.81,8.45,8.5,3801,0
2008-01-04,8.48,8.54,8.38,8.38,2020,0
2008-01-07,8.4,8.85,8.4,8.62,2687,0
2008-01-08,8.6,8.6,8.26,8.49,2355,0
2008-01-09,8.68,8.69,8.35,8.35,4508,0
2008-01-10,8.59,8.59,8.28,8.31,2499,0
2008-01-11,8.45,8.48,8.32,8.45,1880,0
2008-01-14,8.27,8.27,7.58,7.58,5717,0
2008-01-15,7.66,7.75,7.6,7.6,3024,0
2008-01-16,7.6,7.89,7.6,7.89,5349,0
2008-01-17,7.83,7.92,7.8,7.92,7576,0
2008-01-18,8,8.15,7.77,8.15,908,0
2008-01-22,7.78,8.05,7.75,7.87,4390,0
2008-01-23,7.87,7.9,7.6,7.6,2433,0
2008-01-24,7.62,7.98,7.5,7.5,2106,0
2008-01-25,7.51,7.59,7.42,7.49,4800,0
2008-01-29,7.36,7.42,7.35,7.35,2410,0
2008-01-30,7.35,7.7,7.11,7.11,11993,0
2008-01-31,7.12,7.44,7.12,7.44,895,0
2008-02-04,7.59,7.64,7.15,7.3,22202,0
2008-02-05,7.3,7.44,7.3,7.3,5150,0
2008-02-06,7.35,7.35,7.35,7.35,200,0
2008-02-07,7.2,7.38,7.18,7.37,4266,0
2008-02-08,7.22,7.4,7.22,7.4,1800,0
2008-02-11,7.32,7.39,7.15,7.15,2059,0
2008-02-12,6.89,7.11,5.96,6.27,8484,0
2008-02-13,6.46,6.46,5.9,5.9,5055,0
2008-02-14,5.9,5.99,5.9,5.91,3590,0
2008-02-15,5.95,6.18,5.95,6.04,2738,0
2008-02-19,6.1,6.1,6,6.04,2061,0
2008-02-20,6.06,6.19,6.01,6.01,1100,0
2008-02-21,5.94,6.15,5.9,5.96,12316,0
2008-02-22,5.98,5.99,5.93,5.98,10100,0
2008-02-25,5.95,6.07,5.95,5.95,6400,0
2008-02-26,6.01,6.17,5.89,5.92,6156,0
2008-02-27,5.9,5.95,5.89,5.93,11970,0
2008-02-28,5.95,6,5.95,6,5025,0
2008-02-29,6,6.2,6,6.19,13148,0
2008-03-03,6,6,5.95,6,4300,0
2008-03-04,6.1,6.1,5.95,6.05,1100,0
2008-03-05,6.09,6.09,5.95,6,5700,0
2008-03-06,5.89,6,5.45,5.95,5505,0
2008-03-07,6.09,6.09,5.93,6,400,0
2008-03-10,5.86,6,5.85,6,1782,0
2008-03-11,5.86,6.15,5.85,6.06,1000,0
2008-03-12,6.15,6.15,5.86,6,2200,0
2008-03-13,5.9,6,5.9,6,1300,0
2008-03-14,5.97,6,5.83,6,600,0
2008-03-17,5.8,5.89,5.04,5.51,11158,0
2008-03-18,5.26,5.99,5.26,5.73,2001,0
2008-03-19,5.8,5.81,5.78,5.78,2100,0
2008-03-20,5.82,5.82,5.72,5.72,2550,0
2008-03-24,5.63,6,5.63,5.75,800,0
2008-03-25,5.8,5.99,5.8,5.8,1920,0
2008-03-26,5.8,5.99,5.8,5.85,6350,0
2008-03-27,5.85,5.98,5.78,5.98,1780,0
2008-03-28,5.8,5.9,5.8,5.8,2890,0
2008-03-31,5.82,5.82,5.82,5.82,100,0
2008-04-01,5.82,5.94,5.82,5.94,700,0
2008-04-02,5.82,5.82,5.82,5.82,200,0
2008-04-03,5.8,5.95,5.3,5.37,9800,0
2008-04-04,5.35,5.35,5.35,5.35,100,0
2008-04-07,5.45,5.45,5.4,5.4,1500,0
2008-04-09,5.4,5.5,5.3,5.5,5100,0
2008-04-14,5.41,5.41,5.4,5.4,300,0
2008-04-17,5.3,5.95,5.3,5.95,2635,0
2008-04-18,6,6,5.46,5.98,2092,0
2008-04-23,5.4,5.7,5.38,5.38,3897,0
2008-04-24,5.43,5.73,5.4,5.52,1000,0
2008-04-25,5.4,5.59,5.37,5.59,2210,0
2008-04-28,5.45,5.45,5.4,5.4,236,0
2008-04-29,5.55,5.55,5.4,5.4,1100,0
2008-05-02,5.4,5.4,5.4,5.4,300,0
2008-05-05,5.35,5.45,5.35,5.37,1405,0
2008-05-06,5.4,5.6,5.4,5.6,1388,0
2008-05-07,5.4,5.4,5.4,5.4,400,0
2008-05-08,5.4,5.4,5.4,5.4,100,0
2008-05-13,5.02,5.25,5.02,5.2,1900,0
2008-05-14,5.25,5.25,5.25,5.25,1000,0
2008-05-15,5.2,5.2,5.11,5.11,2200,0
2008-05-16,5.2,5.44,5.2,5.2,1100,0
2008-05-19,5.34,5.37,5.26,5.26,1400,0
2008-05-20,5.35,5.35,5.25,5.25,2900,0
2008-05-21,5.3,5.3,4.83,4.9,8064,0
2008-05-22,4.9,5,4.41,4.7,5911,0
2008-05-27,4.59,4.7,4.59,4.7,1500,0
2008-05-28,4.53,4.7,4.25,4.3,3400,0
2008-05-29,4.25,4.5,4.25,4.3,12247,0
2008-05-30,4.35,4.5,4.35,4.5,6362,0
2008-06-02,4.6,4.6,4.6,4.6,1000,0
2008-06-03,4.55,4.6,4.55,4.6,995,0
2008-06-04,4.75,4.75,4.6,4.6,2085,0
2008-06-05,4.6,4.6,4.6,4.6,150,0
2008-06-06,4.59,4.88,4.59,4.6,700,0
2008-06-09,4.5,4.61,4.5,4.6,2500,0
2008-06-10,4.79,5.83,4.79,5.83,8448,0
2008-06-11,5.96,5.96,5.74,5.8,4247,0
2008-06-13,5.59,5.84,4.77,5.38,3123,0
2008-06-19,5.29,5.3,5.29,5.3,684,0
2008-06-24,5.11,5.12,5.11,5.12,500,0
2008-06-25,5.1,5.11,5.1,5.1,1498,0
2008-06-26,5.01,5.05,5,5.05,900,0
2008-06-27,5.14,5.75,5.14,5.69,600,0
2008-06-30,5.62,5.62,5.1,5.1,600,0
2008-07-07,5.15,5.25,5.15,5.25,1000,0
2008-07-10,5.16,5.3,5.16,5.3,650,0
2008-07-11,5.3,5.3,5.3,5.3,700,0
2008-07-14,5.4,5.4,5.4,5.4,200,0
2008-07-15,5.7,5.7,5.6,5.6,200,0
2008-07-18,5.3,5.5,5.3,5.5,1207,0
2008-07-22,5.3,5.33,5.29,5.3,838,0
2008-07-23,5.29,5.29,5.29,5.29,200,0
2008-07-24,5.29,5.29,5.29,5.29,1000,0
2008-07-25,5.29,5.29,5.28,5.28,500,0
2008-07-29,5.28,5.28,5.28,5.28,2880,0
2008-07-31,5.28,5.45,5.27,5.27,500,0
2008-08-01,5.27,5.27,5.27,5.27,575,0
2008-08-04,5.27,5.27,5.26,5.26,500,0
2008-08-05,5.3,5.3,5.26,5.26,300,0
2008-08-06,5.26,5.27,5.25,5.25,906,0
2008-08-07,5.25,5.25,5.09,5.09,4144,0
2008-08-08,5.09,5.09,4.35,4.56,4931,0
2008-08-11,4.92,4.92,4.75,4.89,1300,0
2008-08-12,4.75,4.75,4.51,4.64,2500,0
2008-08-13,4.65,4.68,4.65,4.65,4000,0
2008-08-14,4.65,4.65,4.6,4.6,2900,0
2008-08-15,4.68,4.93,4.65,4.93,1000,0
2008-08-18,4.92,4.92,4.83,4.91,2700,0
2008-08-19,4.69,4.91,4.68,4.85,2025,0
2008-08-20,4.84,4.84,4.84,4.84,100,0
2008-08-21,4.85,4.85,4.85,4.85,100,0
2008-08-22,4.86,4.86,4.86,4.86,100,0
2008-08-25,4.65,4.89,4.65,4.86,3780,0
2008-08-26,4.87,4.87,4.87,4.87,100,0
2008-08-27,4.73,4.88,4.73,4.88,100,0
2008-08-28,4.9,4.9,4.9,4.9,100,0
2008-08-29,4.86,4.86,4.86,4.86,100,0
2008-09-02,4.7,4.92,4.7,4.92,906,0
2008-09-03,4.9,4.9,4.9,4.9,10497,0
2008-09-04,4.65,5.09,4.65,5.09,400,0
2008-09-09,4.65,4.65,4.54,4.54,1000,0
2008-09-10,4.6,4.6,4.6,4.6,125,0
2008-09-12,4.64,4.64,4.6,4.6,1100,0
2008-09-17,4.6,4.6,4.6,4.6,446,0
2008-09-18,4.6,4.6,4.6,4.6,800,0
2008-09-19,4.6,4.6,4.6,4.6,1400,0
2008-09-23,5.09,5.09,5.09,5.09,176,0
2008-09-24,5.09,5.1,4.9,4.9,1350,0
2008-09-26,4.35,4.35,4.35,4.35,200,0
2008-09-29,4.75,4.75,4.6,4.6,1100,0
2008-10-02,4.37,5.1,4.37,4.79,1196,0
2008-10-06,4.64,4.64,4.6,4.6,1300,0
2008-10-07,4.33,4.33,4.33,4.33,100,0
2008-10-09,4.4,4.4,4.25,4.25,3108,0
2008-10-10,4.2,4.2,3.7,4,7781,0
2008-10-13,3.87,4.89,3.87,4.02,2000,0
2008-10-14,5.12,5.12,3.08,3.94,5268,0
2008-10-15,3.88,3.88,3.88,3.88,100,0
2008-10-17,3.98,4.17,3.98,4.12,560,0
2008-10-20,4.2,4.23,4.2,4.23,1200,0
2008-10-21,4.46,4.46,4.2,4.2,910,0
2008-10-22,3.97,4,3.9,3.9,5610,0
2008-10-24,3.5,4.02,3.5,4.02,600,0
2008-10-27,3.75,3.75,3.75,3.75,933,0
2008-10-28,4.48,4.48,3.75,3.75,1239,0
2008-10-29,3.5,3.5,3.5,3.5,500,0
2008-10-30,3.5,3.9,3.5,3.85,700,0
2008-10-31,3.9,3.9,3.9,3.9,1000,0
2008-11-03,3.8,3.8,3.8,3.8,600,0
2008-11-04,3.54,3.8,3.54,3.8,1200,0
2008-11-05,3.95,3.95,3.8,3.8,400,0
2008-11-06,3.8,3.8,3.75,3.75,1472,0
2008-11-07,3.75,3.75,3.33,3.53,5031,0
2008-11-10,3.6,3.6,3.6,3.6,2530,0
2008-11-11,3.34,3.5,3.3,3.3,7977,0
2008-11-12,3.5,3.5,3.3,3.3,1275,0
2008-11-13,3.5,3.5,3.5,3.5,2300,0
2008-11-14,3.7,3.7,3.6,3.6,2000,0
2008-11-17,3.98,3.98,2.8,2.84,4069,0
2008-11-18,2.8,3,2.8,3,1000,0
2008-11-19,2.75,2.75,2.47,2.47,1300,0
2008-11-20,3.93,3.98,2.84,3.4,1499,0
2008-11-21,2.33,2.64,2.33,2.5,6762,0
2008-11-24,2.41,3.46,2.22,2.35,5756,0
2008-11-25,4.24,4.24,3.42,3.5,4300,0
2008-11-26,3.82,3.82,3.53,3.53,395,0
2008-12-02,2.79,3.41,2.79,3.41,725,0
2008-12-03,2.81,3.45,2.81,2.87,965,0
2008-12-04,2.83,2.83,2.83,2.83,160,0
2008-12-08,2.93,2.94,2.91,2.91,353,0
2008-12-09,2.77,2.81,2.77,2.81,1503,0
2008-12-11,2.52,2.71,2.52,2.71,600,0
2008-12-12,2.67,2.73,2.5,2.52,4924,0
2008-12-15,2.3,2.3,2.21,2.21,1497,0
2008-12-16,2.78,2.78,2.78,2.78,100,0
2008-12-17,2.65,2.69,2.45,2.69,428,0
2008-12-18,2.3,2.3,2.3,2.3,200,0
2008-12-19,2.04,2.04,2.01,2.01,7965,0
2008-12-22,2.03,2.05,2.03,2.05,2550,0
2008-12-23,2.01,2.06,2.01,2.05,3274,0
2008-12-24,2.09,2.65,2.04,2.04,650,0
2008-12-26,2.04,2.1,2.04,2.1,450,0
2008-12-29,2.04,2.04,1.75,1.75,6510,0
2008-12-30,1.6,1.6,1,1.35,112220,0
2008-12-31,1.28,1.39,1.25,1.37,7350,0
2009-01-02,1.37,1.39,1.3,1.37,6669,0
2009-01-05,1.37,1.39,1.25,1.34,7836,0
2009-01-06,1.3,1.38,1.3,1.35,6670,0
2009-01-07,1.29,1.35,1.29,1.32,4944,0
2009-01-08,1.32,1.32,1.25,1.25,14413,0
2009-01-09,1.25,1.3,1.25,1.3,1590,0
2009-01-12,1.35,1.4,1.35,1.4,7023,0
2009-01-13,1.4,1.4,1.33,1.4,6536,0
2009-01-14,1.55,1.55,1.55,1.55,1100,0
2009-01-15,1.4,1.55,1.2,1.55,1271,0
2009-01-16,1.5,1.5,1.5,1.5,500,0
2009-01-20,1.5,1.59,1.4,1.59,2633,0
2009-01-22,1.4,1.58,1.4,1.4,4100,0
2009-01-23,1.4,1.4,1.4,1.4,449,0
2009-01-26,1.6,1.6,1.4,1.4,900,0
2009-01-29,1.4,1.43,1.4,1.4,20800,0
2009-02-02,1.82,1.82,1.2,1.2,3198,0
2009-02-04,1.2,1.2,1.2,1.2,100,0
2009-02-06,1.5,1.78,1.3,1.5,1580,0
2009-02-09,1.2,1.79,1.2,1.3,1356,0
2009-02-10,1.3,1.3,1.3,1.3,200,0
2009-02-11,1.2,1.2,1.2,1.2,300,0
2009-02-13,1.2,1.2,1.2,1.2,377,0
2009-02-18,1.3,1.4,1.3,1.4,600,0
2009-02-19,1.4,1.4,1.4,1.4,900,0
2009-02-23,1.23,1.24,1.23,1.23,300,0
2009-02-24,1.2,1.2,1.2,1.2,200,0
2009-02-27,1.8,1.8,1.2,1.22,3866,0
2009-03-02,1.2,1.2,1.2,1.2,4977,0
2009-03-03,1.2,1.2,1.2,1.2,2768,0
2009-03-04,1.2,1.2,1.2,1.2,275,0
2009-03-05,1.4,1.4,1,1,2936,0
2009-03-06,0.75,0.75,0.75,0.75,100,0
2009-03-09,0.76,0.84,0.6,0.84,3463,0
2009-03-10,0.84,0.95,0.75,0.8,2039,0
2009-03-11,0.7,1,0.7,1,4872,0
2009-03-12,1,1,1,1,100,0
2009-03-13,1,1.71,1,1.71,1000,0
2009-03-16,1.75,1.75,1.27,1.27,303,0
2009-03-18,1.54,1.54,1.48,1.48,200,0
2009-03-19,1.17,1.18,1.07,1.15,1690,0
2009-03-20,1.15,1.15,1.07,1.13,2450,0
2009-03-23,1.15,1.15,1.1,1.1,3235,0
2009-03-24,1.12,1.12,1.1,1.1,500,0
2009-03-25,1.34,1.34,1.34,1.34,450,0
2009-03-27,1.22,1.22,1.2,1.2,2980,0
2009-03-30,1.22,1.22,1.2,1.2,400,0
2009-03-31,1.6,1.61,1.31,1.31,1310,0
2009-04-01,1.25,1.25,1.25,1.25,175,0
2009-04-15,1.29,1.29,1.29,1.29,300,0
2009-04-16,1.28,1.28,1.28,1.28,100,0
2009-04-20,1.3,1.3,1.3,1.3,1485,0
2009-04-23,1.5,1.5,1.5,1.5,400,0
2009-04-24,1.4,1.4,1.4,1.4,300,0
2009-04-27,1.48,1.48,1.4,1.4,1306,0
2009-04-29,1.5,1.59,1.5,1.59,3942,0
2009-04-30,1.59,1.59,1.59,1.59,100,0
2009-05-04,1.4,1.4,1.31,1.31,1089,0
2009-05-05,1.58,1.59,1.58,1.59,2620,0
2009-05-06,1.3,1.59,1.3,1.59,2233,0
2009-05-07,1.59,1.81,1.59,1.68,5550,0
2009-05-08,1.56,1.56,1.55,1.55,720,0
2009-05-12,1.6,1.6,1.55,1.55,903,0
2009-05-13,1.75,1.75,1.56,1.56,1200,0
2009-05-15,1.5,1.5,1.5,1.5,3100,0
2009-05-19,1.3,1.7,1.3,1.7,700,0
2009-05-20,1.35,1.35,1.35,1.35,200,0
2009-05-21,1.32,1.32,1.31,1.31,900,0
2009-05-22,1.38,1.38,1.3,1.3,1545,0
2009-05-26,1.26,1.27,1.26,1.27,425,0
2009-06-01,1.27,1.28,1.27,1.28,794,0
2009-06-02,1.27,1.27,1.27,1.27,100,0
2009-06-05,1.07,1.19,1,1.08,40099,0
2009-06-08,1.08,1.2,1,1,6888,0
2009-06-09,1.17,1.17,1.09,1.13,4100,0
2009-06-10,1.05,1.15,1,1.09,20976,0
2009-06-11,1,1,0.99,1,2694,0
2009-06-12,1,1,1,1,9845,0
2009-06-15,1.13,1.13,0.97,1,3535,0
2009-06-16,0.97,0.99,0.97,0.99,1232,0
2009-06-17,0.97,0.97,0.97,0.97,178,0
2009-06-18,0.98,0.98,0.95,0.95,4133,0
2009-06-19,0.82,1,0.7,0.99,1139,0
2009-06-22,0.98,0.98,0.82,0.82,3000,0
2009-06-24,0.88,0.88,0.88,0.88,4893,0
2009-06-25,0.88,0.93,0.88,0.93,5351,0
2009-06-26,0.87,0.87,0.87,0.87,414,0
2009-06-29,0.85,0.85,0.85,0.85,258,0
2009-06-30,0.89,0.89,0.86,0.86,600,0
2009-07-01,0.86,0.86,0.85,0.85,1300,0
2009-07-02,0.87,0.87,0.85,0.85,1750,0
2009-07-06,0.85,0.85,0.83,0.83,1000,0
2009-07-07,0.83,0.83,0.83,0.83,900,0
2009-07-08,0.75,0.87,0.75,0.87,575,0
2009-07-09,0.75,0.75,0.75,0.75,400,0
2009-07-10,0.85,1.15,0.85,1.05,35256,0
2009-07-13,1.15,1.15,0.87,0.9,2630,0
2009-07-14,1.14,1.14,0.75,0.77,8400,0
2009-07-15,0.78,0.78,0.78,0.78,1301,0
2009-07-16,0.76,0.97,0.7,0.75,13000,0
2009-07-17,0.76,0.76,0.75,0.75,1400,0
2009-07-21,0.65,0.65,0.65,0.65,100,0
2009-07-22,0.85,0.85,0.85,0.85,125,0
2009-07-23,0.84,0.84,0.77,0.8,2319,0
2009-07-24,0.81,0.81,0.81,0.81,100,0
2009-07-27,0.81,0.81,0.81,0.81,0,0
2009-07-28,0.76,0.76,0.76,0.76,449,0
2009-07-29,0.71,0.76,0.66,0.66,3561,0
2009-07-30,0.76,0.76,0.6,0.6,11761,0
2009-07-31,0.76,0.76,0.68,0.68,3700,0
2009-08-03,0.83,0.83,0.8,0.81,7650,0
2009-08-04,0.81,0.81,0.81,0.81,0,0
2009-08-05,0.83,0.92,0.79,0.79,1100,0
2009-08-06,0.8,0.8,0.8,0.8,657,0
2009-08-07,0.83,0.83,0.8,0.83,3000,0
2009-08-10,0.83,0.83,0.75,0.79,3003,0
2009-08-11,0.83,0.93,0.83,0.93,7842,0
2009-08-12,0.78,0.9,0.78,0.9,2000,0
2009-08-13,0.9,0.9,0.9,0.9,0,0
2009-08-14,0.85,1,0.78,0.78,6960,0
2009-08-17,0.93,0.93,0.78,0.79,2850,0
2009-08-18,0.93,0.93,0.93,0.93,169,0
2009-08-19,0.79,0.92,0.78,0.92,2400,0
2009-08-20,0.8,0.8,0.75,0.75,13100,0
2009-08-21,0.9,0.9,0.82,0.82,4847,0
2009-08-24,0.8,0.8,0.8,0.8,1000,0
2009-08-25,0.9,0.9,0.85,0.89,4000,0
2009-08-26,0.89,0.92,0.87,0.92,5953,0
2009-08-27,0.91,0.92,0.91,0.92,3777,0
2009-08-28,0.9,0.9,0.9,0.9,1400,0
2009-09-01,0.9,0.9,0.9,0.9,0,0
2009-09-03,0.86,0.86,0.86,0.86,1000,0
2009-09-04,0.85,0.91,0.75,0.88,1800,0
2009-09-09,0.92,0.92,0.8,0.9,2330,0
2009-09-10,0.9,0.9,0.81,0.81,1300,0
2009-09-14,0.89,0.93,0.89,0.92,6105,0
2009-09-15,1,1,0.92,0.92,2700,0
2009-09-16,0.99,0.99,0.92,0.98,3222,0
2009-09-17,1,1,0.92,0.92,870,0
2009-09-18,0.94,0.94,0.9,0.9,7318,0
2009-09-21,0.93,0.93,0.93,0.93,800,0
2009-09-22,0.93,1.05,0.8,0.86,6145,0
2009-09-23,1,1,0.99,1,3500,0
2009-09-24,0.99,0.99,0.99,0.99,700,0
2009-09-25,1,1.1,0.95,1.08,7852,0
2009-09-28,0.95,1.15,0.86,0.91,3691,0
2009-09-29,1,1.15,0.91,0.93,4800,0
2009-09-30,1.03,1.03,0.94,1.03,450,0
2009-10-01,1,1,0.88,0.95,4050,0
2009-10-02,0.92,0.96,0.92,0.93,2400,0
2009-10-05,0.92,0.92,0.81,0.86,15025,0
2009-10-06,0.9,0.92,0.88,0.88,4700,0
2009-10-07,0.89,0.9,0.89,0.89,1300,0
2009-10-08,0.89,0.9,0.81,0.9,3300,0
2009-10-09,0.9,0.9,0.82,0.82,4385,0
2009-10-12,0.89,0.9,0.88,0.89,4648,0
2009-10-13,0.87,0.87,0.87,0.87,360,0
2009-10-14,0.86,0.86,0.86,0.86,500,0
2009-10-15,0.87,1.02,0.87,1.02,1824,0
2009-10-16,0.95,2.42,0.95,1.75,212141,0
2009-10-19,1.93,2.25,1.51,1.78,104048,0
2009-10-20,1.78,2.04,1.51,1.53,56169,0
2009-10-21,1.65,1.7,1.65,1.7,13060,0
2009-10-22,1.75,1.75,1.54,1.62,10676,0
2009-10-23,1.54,1.69,1.54,1.68,8144,0
2009-10-26,1.5,1.63,1.3,1.4,17327,0
2009-10-27,1.32,1.32,1.25,1.25,10919,0
2009-10-28,1.25,1.27,1.21,1.21,9274,0
2009-10-29,1.2,1.2,1,1.1,9467,0
2009-10-30,1.15,1.24,1.12,1.13,3782,0
2009-11-02,1.01,1.05,1,1.01,7930,0
2009-11-03,1,1.15,1,1.01,5335,0
2009-11-04,1.01,1.1,1.01,1.04,12900,0
2009-11-05,1.54,1.88,1.2,1.29,150967,0
2009-11-06,1.79,1.79,1.32,1.53,61879,0
2009-11-09,1.53,1.53,1.2,1.2,40513,0
2009-11-10,2,2,1.2,1.29,32130,0
2009-11-11,1.43,1.5,1.29,1.35,16402,0
2009-11-12,1.36,1.36,1.25,1.26,3233,0
2009-11-13,1.26,1.28,1.26,1.28,8750,0
2009-11-16,1.12,1.2,1.1,1.14,11575,0
2009-11-17,1.15,1.17,1.15,1.17,8929,0
2009-11-18,1.1,1.15,1.1,1.15,10000,0
2009-11-19,1.15,1.16,1.1,1.15,8688,0
2009-11-20,1.15,1.15,1.05,1.05,6857,0
2009-11-23,1.05,1.1,1.01,1.08,24130,0
2009-11-24,1.14,1.17,1.01,1.01,7885,0
2009-11-25,1.12,1.18,1.12,1.15,900,0
2009-11-27,1.15,1.17,1.09,1.15,9092,0
2009-11-30,1.15,1.15,1.06,1.15,2299,0
2009-12-01,1.09,1.12,1,1.12,9600,0
2009-12-02,1.12,1.13,1,1.05,3033,0
2009-12-03,1.12,1.14,1.05,1.06,4830,0
2009-12-04,1.08,1.08,1.01,1.02,5000,0
2009-12-07,1.02,1.04,1,1.04,3435,0
2009-12-08,1.14,1.15,1,1.07,26061,0
2009-12-09,1.14,1.14,1.02,1.12,1440,0
2009-12-10,1.13,1.15,1,1.02,8955,0
2009-12-11,1.02,1.05,1.02,1.02,10700,0
2009-12-14,1.14,1.14,1.03,1.03,6645,0
2009-12-15,1.12,1.4,1,1.28,22342,0
2009-12-16,1.27,1.27,1.05,1.1,6892,0
2009-12-17,1,1.1,1,1.05,2200,0
2009-12-18,1.06,1.27,1.06,1.09,9846,0
2009-12-21,1.24,1.25,1.06,1.1,8275,0
2009-12-22,1.1,1.15,1.1,1.15,1850,0
2009-12-23,1.19,1.2,1.19,1.2,7923,0
2009-12-24,1.11,1.11,1.03,1.04,1650,0
2009-12-28,1.09,1.24,1.06,1.17,34202,0
2009-12-29,1.18,1.18,1.13,1.13,5977,0
2009-12-30,1.05,1.2,1.04,1.04,19640,0
2009-12-31,1.03,1.08,1.03,1.04,40038,0
2010-01-04,1.17,1.17,1.05,1.05,5171,0
2010-01-05,1.15,1.15,1.08,1.08,7650,0
2010-01-06,1.08,1.1,1.05,1.1,16817,0
2010-01-07,1.1,1.1,1.05,1.05,5150,0
2010-01-08,1.06,1.14,1.05,1.14,2100,0
2010-01-11,1.12,1.13,1.05,1.07,9380,0
2010-01-12,1.06,1.08,1.05,1.06,9840,0
2010-01-13,1.06,1.24,1.05,1.1,20703,0
2010-01-14,1.1,1.2,1.05,1.05,18980,0
2010-01-15,1.06,1.13,1.05,1.05,4250,0
2010-01-19,1.07,1.1,0.97,0.98,32234,0
2010-01-20,1,1.05,0.98,0.98,5654,0
2010-01-21,0.98,0.98,0.98,0.98,1000,0
2010-01-22,0.9,0.98,0.9,0.91,2200,0
2010-01-25,0.89,0.92,0.84,0.87,27187,0
2010-01-26,0.92,0.92,0.85,0.85,3689,0
2010-01-27,0.89,0.89,0.8,0.8,31466,0
2010-01-28,0.9,0.9,0.79,0.79,9536,0
2010-02-01,0.78,0.78,0.78,0.78,300,0
2010-02-02,0.78,0.78,0.75,0.75,6661,0
2010-02-03,0.8,0.89,0.75,0.75,43300,0
2010-02-04,0.76,0.76,0.76,0.76,1500,0
2010-02-05,0.88,0.88,0.8,0.8,12900,0
2010-02-08,0.93,0.93,0.76,0.76,9600,0
2010-02-09,0.9,0.9,0.75,0.75,13447,0
2010-02-10,0.9,0.9,0.76,0.78,1700,0
2010-02-11,0.85,0.85,0.77,0.77,1700,0
2010-02-12,0.85,0.85,0.78,0.78,1257,0
2010-02-17,0.78,0.79,0.7,0.78,5400,0
2010-02-18,0.77,0.8,0.77,0.8,4320,0
2010-02-19,0.79,0.79,0.75,0.75,1960,0
2010-02-22,0.8,0.8,0.8,0.8,1300,0
2010-02-23,0.78,0.78,0.77,0.77,3000,0
2010-02-24,0.75,0.8,0.7,0.7,13237,0
2010-02-25,0.73,0.74,0.7,0.7,8300,0
2010-02-26,0.72,0.74,0.72,0.74,1340,0
2010-03-01,0.79,0.8,0.79,0.79,10152,0
2010-03-02,0.87,0.87,0.76,0.8,7680,0
2010-03-03,0.75,0.76,0.75,0.75,5300,0
2010-03-04,0.75,0.86,0.65,0.71,14232,0
2010-03-05,0.72,0.73,0.68,0.71,7180,0
2010-03-08,0.8,0.8,0.68,0.68,2000,0
2010-03-09,0.87,0.87,0.74,0.74,10713,0
2010-03-10,0.75,0.75,0.75,0.75,666,0
2010-03-11,0.79,0.85,0.7,0.8,3000,0
2010-03-12,0.78,0.83,0.78,0.78,4825,0
2010-03-15,0.83,0.83,0.68,0.68,3400,0
2010-03-16,0.74,0.8,0.74,0.8,4625,0
2010-03-17,0.79,0.79,0.79,0.79,328,0
2010-03-19,0.78,0.78,0.7,0.78,5725,0
2010-03-22,0.69,0.74,0.68,0.71,13777,0
2010-03-23,0.69,0.7,0.69,0.69,2213,0
2010-03-24,0.7,0.78,0.7,0.74,8335,0
2010-03-25,0.74,0.74,0.71,0.71,1088,0
2010-03-26,0.77,0.78,0.7,0.72,14114,0
2010-03-29,0.7,0.8,0.7,0.74,20453,0
2010-03-30,0.8,1.42,0.8,0.95,377264,0
2010-03-31,1.03,1.38,1,1.29,189272,0
2010-04-01,1.35,1.42,1.2,1.34,81475,0
2010-04-05,1.38,1.38,1.15,1.22,67553,0
2010-04-06,1.37,1.45,1.2,1.31,107678,0
2010-04-07,1.29,1.45,1.2,1.32,71476,0
2010-04-08,1.31,1.45,1.22,1.39,36714,0
2010-04-09,1.45,1.45,1.23,1.32,19765,0
2010-04-12,1.31,1.5,1.31,1.44,41061,0
2010-04-13,1.41,1.42,1.36,1.36,6828,0
2010-04-14,1.32,1.38,1.25,1.27,10077,0
2010-04-15,1.26,1.44,1.26,1.36,21950,0
2010-04-16,1.26,1.29,1.25,1.25,5740,0
2010-04-19,1.25,1.25,1.23,1.24,10645,0
2010-04-20,1.2,1.21,1.2,1.2,13542,0
2010-04-21,1.2,1.2,1.18,1.18,2755,0
2010-04-22,1.16,1.35,1.08,1.14,14843,0
2010-04-23,1.14,1.27,1.14,1.24,12162,0
2010-04-26,1.22,1.22,1.12,1.12,13099,0
2010-04-27,1.15,1.2,1.12,1.2,5354,0
2010-04-28,1.22,1.22,1.12,1.12,300,0
2010-04-29,1.09,1.1,1.08,1.08,11892,0
2010-04-30,1.08,1.1,1.05,1.1,11155,0
2010-05-03,1.1,1.1,1.1,1.1,600,0
2010-05-04,1.09,1.13,1.09,1.12,1455,0
2010-05-05,1.12,1.13,1.12,1.12,2326,0
2010-05-06,1.13,1.15,1,1.13,20667,0
2010-05-07,1.06,1.06,1.01,1.01,4884,0
2010-05-10,1.01,1.01,0.92,1,6929,0
2010-05-11,1.01,1.01,0.84,0.99,5731,0
2010-05-12,1,1.09,1,1.08,1700,0
2010-05-13,1.02,1.1,1,1.1,10300,0
2010-05-14,1.01,1.01,0.89,0.98,4736,0
2010-05-18,0.94,0.94,0.94,0.94,400,0
2010-05-20,0.9,0.98,0.9,0.91,1100,0
2010-05-21,0.91,0.91,0.91,0.91,100,0
2010-05-25,0.9,1.12,0.74,1.12,7268,0
2010-05-26,1.07,1.1,1,1.06,2030,0
2010-05-28,1.08,1.08,0.9,0.95,4291,0
2010-06-01,0.94,0.99,0.93,0.99,2647,0
2010-06-02,0.93,0.93,0.93,0.93,1154,0
2010-06-03,0.95,0.95,0.95,0.95,240,0
2010-06-04,0.95,0.95,0.95,0.95,800,0
2010-06-08,1.03,1.03,1.03,1.03,315,0
2010-06-09,0.93,0.93,0.93,0.93,1100,0
2010-06-10,0.93,0.93,0.93,0.93,250,0
2010-06-11,0.94,0.94,0.93,0.93,300,0
2010-06-14,1.03,1.12,0.93,0.93,9599,0
2010-06-15,0.93,1.12,0.93,1.12,850,0
2010-06-16,1.11,1.11,0.94,0.94,2350,0
2010-06-17,0.95,0.95,0.95,0.95,1100,0
2010-06-21,0.95,0.95,0.95,0.95,970,0
2010-06-23,0.96,0.96,0.93,0.95,5300,0
2010-06-28,0.93,0.93,0.93,0.93,100,0
2010-06-29,0.93,0.94,0.93,0.93,6400,0
2010-06-30,0.93,0.93,0.93,0.93,800,0
2010-07-09,0.93,0.93,0.93,0.93,1000,0
2010-07-13,0.93,0.93,0.93,0.93,1478,0
2010-07-14,0.93,0.93,0.93,0.93,200,0
2010-07-15,0.93,0.93,0.93,0.93,1500,0
2010-07-19,0.92,0.92,0.92,0.92,198,0
2010-07-20,0.92,0.92,0.92,0.92,2610,0
2010-07-21,0.92,0.92,0.92,0.92,1700,0
2010-07-22,0.93,1.04,0.93,1.04,200,0
2010-07-23,0.93,1.08,0.92,0.92,2500,0
2010-07-26,0.92,1.05,0.92,0.93,3400,0
2010-07-28,1.03,1.03,1.03,1.03,100,0
2010-07-29,1.03,1.22,0.95,0.95,2330,0
2010-07-30,1.09,1.1,0.95,0.98,6557,0
2010-08-02,0.95,0.95,0.95,0.95,500,0
2010-08-03,0.95,0.95,0.93,0.93,300,0
2010-08-09,0.93,0.93,0.93,0.93,300,0
2010-08-10,0.93,0.93,0.93,0.93,750,0
2010-08-11,0.93,0.93,0.92,0.92,6150,0
2010-08-13,0.92,0.92,0.92,0.92,100,0
2010-08-16,1.02,1.14,1.01,1.01,10979,0
2010-08-17,1.02,1.02,1,1,2400,0
2010-08-19,1.02,1.02,0.77,0.9,16981,0
2010-08-20,1,1,1,1,359,0
2010-08-23,0.9,1,0.8,0.99,19810,0
2010-08-26,0.88,0.88,0.88,0.88,400,0
2010-08-27,0.9,0.9,0.84,0.84,500,0
2010-08-31,0.84,0.88,0.84,0.87,6174,0
2010-09-02,0.92,0.92,0.9,0.9,951,0
2010-09-07,0.9,0.9,0.9,0.9,1000,0
2010-09-08,0.9,0.9,0.9,0.9,828,0
2010-09-09,0.9,0.9,0.9,0.9,1700,0
2010-09-10,0.9,0.9,0.9,0.9,300,0
2010-09-13,0.89,0.89,0.89,0.89,680,0
2010-09-15,0.9,0.9,0.9,0.9,13000,0
2010-09-17,0.9,0.95,0.9,0.95,1600,0
2010-09-20,0.91,0.91,0.84,0.88,3078,0
2010-09-21,0.85,0.85,0.85,0.85,192,0
2010-09-23,0.89,0.9,0.88,0.89,800,0
2010-09-24,0.88,0.88,0.85,0.87,3300,0
2010-09-27,0.87,0.87,0.87,0.87,400,0
2010-09-28,0.94,1,0.94,1,404,0
2010-10-04,0.9,0.9,0.9,0.9,2600,0
2010-10-06,0.9,0.9,0.84,0.84,1350,0
2010-10-07,0.9,0.9,0.9,0.9,300,0
2010-10-11,1,1,1,1,500,0
2010-10-12,0.9,0.9,0.9,0.9,200,0
2010-10-13,0.9,0.9,0.9,0.9,636,0
2010-10-14,0.91,0.91,0.91,0.91,200,0
2010-10-15,0.9,0.9,0.9,0.9,3000,0
2010-10-18,0.98,0.99,0.9,0.9,1409,0
2010-10-19,0.84,0.9,0.84,0.9,2900,0
2010-10-21,0.9,0.9,0.9,0.9,2100,0
2010-10-22,0.87,0.87,0.87,0.87,226,0
2010-10-25,0.9,0.9,0.89,0.89,3732,0
2010-10-26,0.89,0.89,0.89,0.89,479,0
2010-10-27,0.9,0.9,0.9,0.9,200,0
2010-10-28,0.91,1.15,0.91,1.08,28500,0
2010-10-29,1.05,1.1,1.05,1.09,4992,0
2010-11-02,1.09,1.18,0.96,1,17000,0
2010-11-03,1.1,1.1,1,1,5835,0
2010-11-04,0.91,0.91,0.91,0.91,1500,0
2010-11-05,0.97,1.05,0.91,0.91,7475,0
2010-11-08,0.91,0.91,0.91,0.91,1810,0
2010-11-16,0.92,0.92,0.92,0.92,2679,0
2010-11-19,0.9,0.9,0.89,0.89,11300,0
2010-11-22,0.89,0.89,0.89,0.89,546,0
2010-11-23,0.89,0.89,0.85,0.85,3442,0
2010-11-24,0.95,0.96,0.88,0.89,4000,0
2010-11-29,0.89,0.89,0.89,0.89,784,0
2010-11-30,0.9,1,0.9,1,15004,0
2010-12-01,1,1,0.9,0.9,4412,0
2010-12-02,1,1.03,0.9,0.9,11118,0
2010-12-03,0.9,1.05,0.9,1.03,31800,0
2010-12-06,1.02,1.15,0.91,1.15,23749,0
2010-12-07,1.18,1.32,1.13,1.3,29135,0
2010-12-08,1.35,1.35,1.08,1.25,11380,0
2010-12-09,1.25,1.33,1.25,1.33,27255,0
2010-12-10,1.35,1.39,1.25,1.3,18840,0
2010-12-13,1.25,1.28,1.25,1.28,3452,0
2010-12-14,1.3,1.5,1.26,1.4,11577,0
2010-12-15,1.42,1.55,1.4,1.51,19906,0
2010-12-16,1.6,1.8,1.55,1.8,63186,0
2010-12-17,2,3.19,2,2.67,191272,0
2010-12-20,3,3.98,2.96,3.55,308595,0
2010-12-21,3.32,3.75,2.56,2.58,177264,0
2010-12-22,2.8,2.8,1.9,2.05,215086,0
2010-12-23,2.05,2.05,1.65,1.7,166257,0
2010-12-27,1.65,2.22,1.62,2.18,155713,0
2010-12-28,2.15,2.22,1.9,2.02,62244,0
2010-12-29,2.07,2.94,2.04,2.67,590276,0
2010-12-30,2.74,2.88,2.6,2.7,107807,0
2010-12-31,2.54,2.72,2.46,2.52,31869,0
2011-01-03,2.52,2.65,2.28,2.4,44899,0
2011-01-04,2.4,2.4,2.1,2.25,41480,0
2011-01-05,2.21,2.25,2.1,2.14,27219,0
2011-01-06,2.15,2.58,2.15,2.45,40683,0
2011-01-07,2.53,2.53,2.25,2.45,18772,0
2011-01-10,2.51,2.51,2.24,2.47,13360,0
2011-01-11,2.35,2.38,2.27,2.28,32021,0
2011-01-12,2.28,2.35,2.28,2.34,7194,0
2011-01-13,2.35,2.49,2.35,2.49,27837,0
2011-01-14,2.45,2.49,2.37,2.37,11542,0
2011-01-18,2.31,2.44,2.31,2.43,6670,0
2011-01-19,2.36,2.47,2.31,2.33,14251,0
2011-01-20,2.41,2.42,2.34,2.39,18495,0
2011-01-21,2.36,2.36,2.35,2.36,1200,0
2011-01-24,2.3,2.3,2.15,2.2,16844,0
2011-01-25,2.15,2.2,1.92,2.13,15336,0
2011-01-26,2.1,2.2,2.09,2.2,13250,0
2011-01-27,2.24,2.4,2.15,2.3,8115,0
2011-01-28,2.4,2.4,2.27,2.28,4600,0
2011-01-31,2.22,2.24,2.09,2.23,14412,0
2011-02-01,2.19,2.2,2.09,2.2,4380,0
2011-02-02,2.16,2.28,2.09,2.09,9177,0
2011-02-03,2.09,2.22,2.09,2.09,3644,0
2011-02-04,2.11,2.18,2.08,2.08,2676,0
2011-02-07,2.15,3,2.14,2.43,187331,0
2011-02-08,2.4,2.68,2.4,2.56,62171,0
2011-02-09,2.57,2.57,2.39,2.45,27969,0
2011-02-10,2.46,2.59,2.35,2.45,18016,0
2011-02-11,2.41,2.54,2.31,2.5,16340,0
2011-02-14,2.51,2.66,2.51,2.57,24837,0
2011-02-15,2.57,2.65,2.44,2.52,15481,0
2011-02-16,2.48,2.6,2.44,2.6,22530,0
2011-02-17,2.55,2.55,2.43,2.44,16474,0
2011-02-18,2.44,2.48,2.41,2.41,13631,0
2011-02-22,2.45,2.52,2.4,2.44,5950,0
2011-02-23,2.45,2.45,2.3,2.3,18150,0
2011-02-24,2.37,2.4,2.07,2.25,13599,0
2011-02-25,2.25,2.47,2.25,2.36,2700,0
2011-02-28,2.25,2.46,2.2,2.46,13798,0
2011-03-01,2.48,2.48,2.03,2.03,44880,0
2011-03-02,2.03,2.04,1.81,1.85,20832,0
2011-03-03,1.97,1.98,1.9,1.98,24868,0
2011-03-04,1.98,1.98,1.98,1.98,2671,0
2011-03-07,1.9,1.98,1.9,1.98,5944,0
2011-03-08,1.9,1.97,1.9,1.97,2750,0
2011-03-09,1.9,1.94,1.8,1.94,3503,0
2011-03-10,1.86,1.86,1.84,1.84,1780,0
2011-03-11,1.74,2.05,1.74,1.94,6661,0
2011-03-16,1.83,1.94,1.83,1.94,600,0
2011-03-17,1.94,1.94,1.9,1.94,1800,0
2011-03-21,1.9,1.94,1.83,1.94,8966,0
2011-03-22,1.94,2.08,1.94,2,16874,0
2011-03-23,2,2.5,2,2.29,32638,0
2011-03-24,2.3,2.45,2.3,2.45,23302,0
2011-03-25,2.5,2.54,2.44,2.5,7800,0
2011-03-28,2.5,2.51,2.39,2.42,5518,0
2011-03-29,2.42,2.42,2.39,2.39,975,0
2011-03-30,2.4,2.4,2.39,2.39,909,0
2011-03-31,2.39,2.41,2.18,2.29,12737,0
2011-04-01,2.24,2.3,2.11,2.3,1900,0
2011-04-04,2.25,2.29,2.2,2.25,4686,0
2011-04-05,2.2,2.25,2,2.16,12149,0
2011-04-06,2.13,2.54,2.11,2.26,10596,0
2011-04-07,2.3,2.48,2.3,2.48,5983,0
2011-04-08,2.55,2.89,2.48,2.63,23776,0
2011-04-11,2.41,2.7,2.36,2.51,6807,0
2011-04-12,2.5,2.5,2.5,2.5,200,0
2011-04-13,2.51,2.55,2.2,2.49,3250,0
2011-04-14,2.49,2.6,2.41,2.5,1187,0
2011-04-15,2.47,2.48,2.4,2.45,1310,0
2011-04-18,2.61,2.61,2.4,2.48,6676,0
2011-04-19,2.46,2.5,2.4,2.48,1700,0
2011-04-21,2.59,2.59,2.45,2.45,10350,0
2011-04-25,2.54,2.75,2.54,2.65,40623,0
2011-04-26,2.7,2.7,2.41,2.52,12696,0
2011-04-27,2.58,2.74,2.55,2.7,27669,0
2011-04-28,2.75,2.83,2.73,2.75,22100,0
2011-04-29,2.77,2.77,2.53,2.59,27560,0
2011-05-02,2.55,2.59,2.41,2.41,61290,0
2011-05-03,2.44,2.46,2.43,2.43,6696,0
2011-05-04,2.4,2.4,2.21,2.4,22211,0
2011-05-05,2.39,2.4,2.25,2.27,27955,0
2011-05-06,2.15,2.25,1.93,2.01,300947,0
2011-05-09,2.01,2.01,1.8,1.83,272980,0
2011-05-10,1.83,1.91,1.83,1.86,128379,0
2011-05-11,1.88,1.99,1.81,1.86,105511,0
2011-05-12,2.32,2.45,2.12,2.14,1841130,0
2011-05-13,2.14,2.19,2,2.12,274438,0
2011-05-16,2.24,2.24,2.06,2.13,57258,0
2011-05-17,2.05,2.14,2,2,92528,0
2011-05-18,2.04,2.1,1.94,1.96,92231,0
2011-05-19,2,2,1.95,1.96,20700,0
2011-05-20,2.01,2.09,2,2.08,35539,0
2011-05-23,2,2.03,1.92,1.96,59069,0
2011-05-24,1.94,2,1.94,1.96,13095,0
2011-05-25,1.97,2,1.97,1.97,657,0
2011-05-26,1.97,2,1.94,1.95,32002,0
2011-05-27,1.96,2.12,1.96,2.11,70242,0
2011-05-31,2.15,2.15,2.03,2.09,52886,0
2011-06-01,2.01,2.1,2.01,2.1,10217,0
2011-06-02,2.11,2.11,1.95,2.03,36584,0
2011-06-03,2,2.08,2,2.04,47400,0
2011-06-06,2.05,2.1,2.04,2.04,26849,0
2011-06-07,2.07,2.1,2.02,2.03,46058,0
2011-06-08,2.01,2.06,2,2.02,78842,0
2011-06-09,2.04,2.1,2.02,2.08,8015,0
2011-06-10,2.03,2.08,2.01,2.06,22841,0
2011-06-13,2.05,2.05,1.92,1.95,17220,0
2011-06-14,1.96,2.06,1.93,2,11931,0
2011-06-15,2.01,2.01,1.88,1.88,25017,0
2011-06-16,1.9,1.99,1.9,1.99,1797,0
2011-06-17,2.06,2.08,1.94,1.98,13395,0
2011-06-20,1.98,1.99,1.95,1.99,16415,0
2011-06-21,1.95,2,1.91,1.93,30262,0
2011-06-22,1.94,1.95,1.9,1.95,7864,0
2011-06-23,1.9,1.98,1.9,1.98,2900,0
2011-06-24,2,2,1.95,1.95,2800,0
2011-06-27,1.94,1.97,1.9,1.97,12824,0
2011-06-28,1.97,1.99,1.94,1.94,12319,0
2011-06-29,1.96,1.96,1.94,1.94,6575,0
2011-06-30,1.95,2.03,1.94,1.98,7670,0
2011-07-01,2,2,2,2,3200,0
2011-07-05,2.02,2.02,1.96,1.97,13417,0
2011-07-06,1.96,1.96,1.85,1.91,28757,0
2011-07-07,1.91,1.91,1.81,1.87,12752,0
2011-07-08,1.86,1.92,1.86,1.92,5400,0
2011-07-11,1.88,1.98,1.81,1.95,38395,0
2011-07-12,1.9,1.91,1.86,1.86,4000,0
2011-07-13,1.87,1.87,1.86,1.86,5000,0
2011-07-14,1.81,1.94,1.75,1.8,33600,0
2011-07-15,1.81,1.85,1.75,1.79,22933,0
2011-07-18,2.15,2.15,1.81,1.84,98642,0
2011-07-19,1.84,1.84,1.75,1.8,9400,0
2011-07-20,1.78,1.92,1.78,1.88,21447,0
2011-07-21,1.86,1.98,1.86,1.89,5897,0
2011-07-22,1.92,1.92,1.81,1.84,16556,0
2011-07-25,1.87,1.87,1.78,1.83,5980,0
2011-07-26,1.83,1.91,1.77,1.91,9107,0
2011-07-27,1.86,1.86,1.78,1.81,3180,0
2011-07-28,1.8,1.84,1.8,1.83,3850,0
2011-07-29,1.84,1.84,1.82,1.82,3770,0
2011-08-01,1.8,1.8,1.78,1.79,26895,0
2011-08-02,1.78,1.98,1.78,1.87,6685,0
2011-08-03,1.85,1.96,1.81,1.81,6050,0
2011-08-04,1.85,1.87,1.8,1.81,6606,0
2011-08-05,1.81,1.91,1.79,1.79,27471,0
2011-08-08,1.76,1.8,1.63,1.65,17069,0
2011-08-09,1.63,1.74,1.33,1.4,50370,0
2011-08-10,1.35,1.67,1.27,1.55,36411,0
2011-08-11,1.5,1.57,1.49,1.57,9194,0
2011-08-12,1.55,1.61,1.5,1.61,15389,0
2011-08-15,1.63,1.63,1.51,1.61,3321,0
2011-08-16,1.6,1.6,1.54,1.54,2289,0
2011-08-17,1.54,1.67,1.54,1.66,4100,0
2011-08-18,1.54,1.6,1.54,1.54,1000,0
2011-08-19,1.55,1.6,1.5,1.58,10536,0
2011-08-23,1.52,1.55,1.35,1.52,24524,0
2011-08-24,1.52,1.54,1.52,1.52,6750,0
2011-08-25,1.52,1.52,1.52,1.52,400,0
2011-08-26,1.58,1.59,1.58,1.59,500,0
2011-08-29,1.63,1.63,1.54,1.54,3800,0
2011-08-30,1.54,1.65,1.54,1.54,2033,0
2011-08-31,1.56,1.64,1.46,1.54,2600,0
2011-09-01,1.53,1.63,1.52,1.53,7700,0
2011-09-02,1.58,1.58,1.53,1.55,800,0
2011-09-06,1.57,1.57,1.55,1.55,900,0
2011-09-08,1.55,1.63,1.54,1.58,1102,0
2011-09-09,1.58,1.58,1.54,1.54,16600,0
2011-09-12,1.54,1.61,1.54,1.61,300,0
2011-09-14,1.54,1.54,1.54,1.54,400,0
2011-09-15,1.62,1.63,1.54,1.63,6496,0
2011-09-16,1.63,1.65,1.6,1.6,5276,0
2011-09-19,1.61,1.61,1.6,1.6,1940,0
2011-09-20,1.6,1.65,1.6,1.6,900,0
2011-09-21,1.62,1.62,1.6,1.6,15100,0
2011-09-22,1.56,1.63,1.54,1.57,3000,0
2011-09-23,1.55,1.55,1.55,1.55,400,0
2011-09-26,1.54,1.55,1.5,1.5,48881,0
2011-09-27,1.49,1.49,1.42,1.47,4466,0
2011-09-28,1.42,1.44,1.42,1.44,800,0
2011-09-29,1.6,1.6,1.37,1.38,1826,0
2011-09-30,1.42,1.42,1.18,1.19,6900,0
2011-10-03,1.24,1.27,1.1,1.27,15187,0
2011-10-04,1.16,1.48,1.11,1.35,8539,0
2011-10-05,1.36,1.36,1.36,1.36,500,0
2011-10-06,1.32,1.32,1.21,1.27,1000,0
2011-10-07,1.22,1.22,1.22,1.22,110,0
2011-10-11,1.37,1.37,1.37,1.37,300,0
2011-10-12,1.37,1.37,1.3,1.36,4000,0
2011-10-13,1.27,1.36,1.25,1.29,1400,0
2011-10-14,1.28,1.35,1.28,1.35,3725,0
2011-10-17,1.38,1.42,1.38,1.39,1500,0
2011-10-18,1.32,1.32,1.32,1.32,100,0
2011-10-19,1.34,1.43,1.26,1.35,9050,0
2011-10-20,1.46,1.46,1.31,1.31,4140,0
2011-10-21,1.33,1.36,1.26,1.31,3800,0
2011-10-24,1.41,1.41,1.32,1.32,3060,0
2011-10-25,1.35,1.35,1.3,1.3,5548,0
2011-10-26,1.32,1.32,1.32,1.32,1100,0
2011-10-27,1.35,1.48,1.35,1.35,2780,0
2011-10-28,1.31,1.36,1.3,1.36,2374,0
2011-10-31,1.36,1.4,1.35,1.4,1527,0
2011-11-01,1.36,1.36,1.35,1.36,19700,0
2011-11-02,1.36,1.39,1.36,1.39,10000,0
2011-11-03,1.4,1.42,1.39,1.42,27665,0
2011-11-04,1.42,1.49,1.4,1.4,26196,0
2011-11-07,1.35,1.48,1.35,1.36,2555,0
2011-11-08,1.35,1.35,1.35,1.35,1000,0
2011-11-09,1.48,1.48,1.3,1.3,13673,0
2011-11-10,1.35,1.37,1.31,1.37,8700,0
2011-11-11,1.33,1.34,1.33,1.34,2000,0
2011-11-14,1.33,1.46,1.33,1.43,2908,0
2011-11-15,1.4,1.4,1.36,1.36,3650,0
2011-11-16,1.36,1.36,1.36,1.36,2915,0
2011-11-18,1.38,1.45,1.38,1.45,3400,0
2011-11-21,1.36,1.45,1.36,1.4,10017,0
2011-11-22,1.43,1.43,1.36,1.36,200,0
2011-11-23,1.36,1.37,1.36,1.37,500,0
2011-11-25,1.36,1.36,1.36,1.36,1400,0
2011-11-28,1.47,1.68,1.41,1.58,5551,0
2011-11-29,1.45,1.5,1.45,1.5,2000,0
2011-11-30,1.45,1.5,1.422,1.48,14602,0
2011-12-01,1.46,1.46,1.45,1.45,12600,0
2011-12-02,1.5,1.53,1.45,1.53,11295,0
2011-12-06,1.54,1.54,1.51,1.54,2800,0
2011-12-07,1.5,1.5,1.5,1.5,1000,0
2011-12-08,1.46,1.5,1.46,1.46,1717,0
2011-12-09,1.52,1.52,1.46,1.5,11903,0
2011-12-12,1.46,1.55,1.46,1.54,8459,0
2011-12-13,1.5,1.55,1.5,1.55,9679,0
2011-12-14,1.44,1.44,1.36,1.42,11454,0
2011-12-15,1.58,1.61,1.54,1.58,1400,0
2011-12-16,1.59,1.59,1.31,1.31,11233,0
2011-12-19,1.5,1.5,1.31,1.48,3500,0
2011-12-20,1.45,1.6,1.25,1.3,51602,0
2011-12-21,1.29,1.34,1.25,1.32,3260,0
2011-12-22,1.32,1.39,1.32,1.39,5000,0
2011-12-23,1.73,1.73,1.37,1.37,51686,0
2011-12-27,1.4,1.47,1.4,1.47,6395,0
2011-12-28,1.37,1.37,1.2,1.3,32300,0
2011-12-29,1.29,1.35,1.25,1.35,104750,0
2011-12-30,1.31,1.33,1.18,1.25,218674,0
2012-01-03,1.32,1.34,1.25,1.27,4400,0
2012-01-04,1.33,1.39,1.3,1.35,38203,0
2012-01-05,1.35,1.37,1.29,1.35,5600,0
2012-01-06,1.31,1.36,1.3,1.33,4375,0
2012-01-09,1.32,1.37,1.3,1.34,6928,0
2012-01-10,1.31,1.32,1.31,1.31,1616,0
2012-01-11,1.32,1.32,1.29,1.3,5100,0
2012-01-12,1.29,1.3,1.25,1.3,800,0
2012-01-13,1.25,1.25,1.25,1.25,4100,0
2012-01-17,1.25,1.32,1.2,1.22,6790,0
2012-01-18,1.25,1.31,1.2,1.22,9747,0
2012-01-20,1.21,1.25,1.21,1.22,4540,0
2012-01-23,1.21,1.21,1.21,1.21,2650,0
2012-01-24,1.21,1.25,1.21,1.21,11415,0
2012-01-25,1.21,1.22,1.21,1.22,2300,0
2012-01-26,1.22,1.23,1.18,1.18,33100,0
2012-01-27,1.2,1.25,1.2,1.25,9675,0
2012-01-30,1.28,1.44,1.28,1.39,22127,0
2012-01-31,1.39,1.39,1.22,1.32,14287,0
2012-02-01,1.32,1.32,1.22,1.26,39443,0
2012-02-02,1.26,1.26,1.22,1.22,8944,0
2012-02-03,1.22,1.26,1.15,1.2,32856,0
2012-02-06,1.24,1.32,1.2,1.31,17400,0
2012-02-07,1.29,1.31,1.22,1.31,5100,0
2012-02-08,1.23,1.23,1.23,1.23,100,0
2012-02-09,1.28,1.3,1.28,1.3,6495,0
2012-02-10,1.16,1.3,1.16,1.22,9687,0
2012-02-13,1.22,1.27,1.2,1.27,1200,0
2012-02-14,1.27,1.27,1.27,1.27,1000,0
2012-02-15,1.21,1.27,1.21,1.27,885,0
2012-02-16,1.17,1.27,1.17,1.27,6549,0
2012-02-17,1.2,1.25,1.17,1.2,12714,0
2012-02-21,1.2,1.2,1.15,1.19,2076,0
2012-02-22,1.16,1.2,1.12,1.14,20100,0
2012-02-23,1.24,1.28,1.15,1.2,14215,0
2012-02-24,1.25,1.26,1.12,1.12,24024,0
2012-02-27,1.2,1.2,1.11,1.15,13648,0
2012-02-28,1.12,1.15,1.12,1.15,9300,0
2012-02-29,1.15,1.1799,1.14,1.1799,7677,0
2012-03-01,1.14,1.18,1.14,1.18,3200,0
2012-03-02,1.15,1.18,1.13,1.15,9944,0
2012-03-05,1.15,1.22,1.13,1.2,43337,0
2012-03-06,1.2,1.24,1.2,1.23,8680,0
2012-03-07,1.2,1.24,1.19,1.2,66409,0
2012-03-09,1.19,1.19,1.15,1.16,10013,0
2012-03-12,1.11,1.17,1.11,1.16,12100,0
2012-03-13,1.14,1.19,1.14,1.19,21456,0
2012-03-14,1.14,1.2,1.14,1.2,19509,0
2012-03-15,1.19,1.25,1.19,1.19,4084,0
2012-03-16,1.25,1.25,1.2,1.2,13219,0
2012-03-19,1.2,1.23,1.2,1.23,15361,0
2012-03-20,1.21,1.25,1.21,1.25,16699,0
2012-03-21,1.23,1.26,1.23,1.25,8972,0
2012-03-22,1.25,1.25,1.24,1.24,10100,0
2012-03-23,1.23,1.25,1.23,1.23,4956,0
2012-03-26,1.25,1.29,1.23,1.29,37981,0
2012-03-27,1.3,1.34,1.3,1.34,12943,0
2012-03-28,1.34,1.34,1.3,1.3,4700,0
2012-03-29,1.28,1.33,1.28,1.33,2455,0
2012-03-30,1.3,1.32,1.29,1.29,11000,0
2012-04-02,1.29,1.33,1.29,1.33,2851,0
2012-04-03,1.35,1.35,1.32,1.33,11052,0
2012-04-04,1.34,1.34,1.33,1.33,2100,0
2012-04-05,1.33,1.39,1.33,1.38,11225,0
2012-04-09,1.35,1.36,1.3,1.36,16205,0
2012-04-10,1.34,1.34,1.33,1.33,2598,0
2012-04-11,1.38,1.38,1.3,1.35,1200,0
2012-04-12,1.32,1.38,1.32,1.35,8400,0
2012-04-13,1.35,1.48,1.35,1.4,3200,0
2012-04-16,1.34,1.48,1.34,1.43,2550,0
2012-04-17,1.47,1.47,1.45,1.45,500,0
2012-04-18,1.43,1.43,1.4,1.4,700,0
2012-04-19,1.37,1.37,1.31,1.37,10000,0
2012-04-20,1.38,1.38,1.3,1.3,5481,0
2012-04-23,1.31,1.34,1.3,1.34,21900,0
2012-04-24,1.3,1.31,1.3,1.3,6225,0
2012-04-25,1.37,1.37,1.37,1.37,100,0
2012-04-26,1.38,1.38,1.35,1.35,2300,0
2012-04-27,1.31,1.32,1.31,1.32,3200,0
2012-04-30,1.3,1.34,1.3,1.34,14380,0
2012-05-01,1.3,1.33,1.3,1.33,5935,0
2012-05-02,1.3,1.3,1.3,1.3,3420,0
2012-05-03,1.29,1.29,1.23,1.23,14781,0
2012-05-04,1.21,1.24,1.17,1.17,8484,0
2012-05-07,1.17,1.25,1.17,1.25,14210,0
2012-05-08,1.23,1.23,1.16,1.2,8050,0
2012-05-09,1.2,1.25,1.2,1.22,29308,0
2012-05-10,1.23,1.24,1.2,1.2,21100,0
2012-05-11,1.17,1.2,1.12,1.2,12861,0
2012-05-14,1.15,1.15,1.1,1.11,15684,0
2012-05-15,1.11,1.15,1.11,1.15,9106,0
2012-05-17,1.11,1.17,1.11,1.17,2490,0
2012-05-18,1.18,1.18,1.14,1.18,13068,0
2012-05-21,1.19,1.19,1.11,1.11,11403,0
2012-05-22,1.13,1.13,1.12,1.12,4575,0
2012-05-23,1.11,1.12,1.1,1.12,3700,0
2012-05-24,1.17,1.28,1.17,1.17,13100,0
2012-05-25,1.16,1.16,1.11,1.11,2600,0
2012-05-29,1.12,1.12,1.11,1.11,5900,0
2012-05-30,1.1,1.18,1.1,1.13,13365,0
2012-05-31,1.11,1.13,1.05,1.1,4800,0
2012-06-01,1.1,1.1,1.07,1.0999,5999,0
2012-06-04,1,1,0.96,0.96,800,0
2012-06-05,0.96,1,0.92,1,9700,0
2012-06-06,1,1,1,1,100,0
2012-06-07,1,1.04,0.95,0.99,11813,0
2012-06-11,0.99,0.99,0.97,0.99,17300,0
2012-06-12,0.95,0.9501,0.8801,0.9,29167,0
2012-06-14,0.9,0.91,0.8999,0.9,14695,0
2012-06-15,0.88,0.88,0.88,0.88,2600,0
2012-06-18,0.87,0.9,0.84,0.84,7000,0
2012-06-19,0.9,0.91,0.8999,0.91,5400,0
2012-06-20,0.85,0.9,0.82,0.9,2700,0
2012-06-22,0.9,0.9,0.8551,0.886,21600,0
2012-06-25,0.9,0.9,0.9,0.9,1000,0
2012-06-26,0.9,0.9,0.8215,0.83,8451,0
2012-06-27,0.83,0.8605,0.83,0.85,5644,0
2012-06-28,0.83,0.832,0.82,0.82,8300,0
2012-06-29,0.8999,0.9,0.8378,0.9,4659,0
2012-07-02,0.81,0.99,0.81,0.99,23671,0
2012-07-03,0.8605,0.8605,0.8605,0.8605,300,0
2012-07-05,0.9,0.9,0.88,0.88,8700,0
2012-07-06,0.9,0.9,0.8951,0.8999,3480,0
2012-07-09,0.9,0.9845,0.9,0.94,5836,0
2012-07-10,0.97,0.99,0.94,0.95,7800,0
2012-07-11,0.9899,1.05,0.9899,1.01,20723,0
2012-07-12,1,1.05,0.99,1,63969,0
2012-07-13,1,1.08,0.9893,1.02,46611,0
2012-07-17,1,1,1,1,5200,0
2012-07-18,1.01,1.0499,1,1.0499,1500,0
2012-07-19,1.05,1.05,1.05,1.05,844,0
2012-07-20,1.0063,1.0063,1.0063,1.0063,400,0
2012-07-23,1.0499,1.0499,1.0499,1.0499,650,0
2012-07-24,1.03,1.0301,1,1,19007,0
2012-07-25,1,1,1,1,700,0
2012-07-26,1,1.05,1,1,17320,0
2012-07-27,1.03,1.03,1,1,322,0
2012-07-30,1.05,1.08,1.05,1.05,6536,0
2012-07-31,1.05,1.05,1.02,1.0205,6721,0
2012-08-01,1.05,1.05,1.02,1.02,7943,0
2012-08-02,1.08,1.1,1.08,1.1,12600,0
2012-08-03,1.15,1.15,1.03,1.14,6276,0
2012-08-06,1,1.13,0.9999,1,42447,0
2012-08-07,1.02,1.02,1,1,4544,0
2012-08-08,1.0499,1.0499,1,1,1360,0
2012-08-09,1,1.0233,1,1,26481,0
2012-08-10,1.01,1.04,1.01,1.01,2082,0
2012-08-13,1.01,1.04,0.99,1.04,67545,0
2012-08-14,1.08,1.08,0.99,1.05,100091,0
2012-08-15,1.07,1.14,1.05,1.09,88613,0
2012-08-16,1.15,1.29,1.095,1.2624,98799,0
2012-08-17,1.16,1.16,1.05,1.08,75928,0
2012-08-20,1.08,1.4,1.01,1.35,41502,0
2012-08-21,1.39,1.45,1.27,1.31,68114,0
2012-08-22,1.36,1.41,1.34,1.4,39202,0
2012-08-23,1.4,1.4,1.27,1.336,12149,0
2012-08-24,1.38,1.38,1.25,1.356,7050,0
2012-08-27,1.32,1.4,1.25,1.3,26853,0
2012-08-28,1.33,1.4,1.3,1.33,4658,0
2012-08-29,1.28,1.386,1.26,1.3412,1898,0
2012-08-30,1.28,1.3,1.25,1.27,34967,0
2012-08-31,1.25,1.38,1.25,1.25,15759,0
2012-09-04,1.31,1.31,1.26,1.2601,38787,0
2012-09-05,1.34,1.34,1.26,1.27,23300,0
2012-09-06,1.25,1.31,1.25,1.3058,800,0
2012-09-07,1.28,1.28,1.2,1.26,21045,0
2012-09-10,1.2,1.25,1.2,1.22,7400,0
2012-09-11,1.22,1.22,1.22,1.22,3500,0
2012-09-12,1.25,1.25,1.21,1.23,6450,0
2012-09-13,1.21,1.21,1.2,1.21,5000,0
2012-09-14,1.17,1.22,1.17,1.21,17991,0
2012-09-17,1.3,1.33,1.24,1.25,68200,0
2012-09-18,1.26,1.281,1.17,1.25,6500,0
2012-09-19,1.21,1.25,1.1817,1.21,2650,0
2012-09-21,1.21,1.23,1.18,1.18,25343,0
2012-09-24,1.2,1.23,1.18,1.18,63220,0
2012-09-25,1.1601,1.1601,1.15,1.15,12400,0
2012-09-26,1.15,1.29,1.15,1.29,10200,0
2012-09-27,1.29,1.31,1.2369,1.31,1292,0
2012-09-28,1.29,1.3,1.29,1.3,1500,0
2012-10-01,1.29,1.37,1.28,1.35,39579,0
2012-10-02,1.35,1.35,1.23,1.29,6976,0
2012-10-03,1.24,1.3599,1.24,1.3599,202,0
2012-10-04,1.3,1.3399,1.24,1.26,2866,0
2012-10-05,1.27,1.314,1.25,1.27,5371,0
2012-10-08,1.3,1.3,1.3,1.3,6000,0
2012-10-09,1.25,1.3399,1.25,1.26,5840,0
2012-10-10,1.29,1.29,1.23,1.23,3060,0
2012-10-11,1.28,1.34,1.28,1.3199,11157,0
2012-10-12,1.31,1.32,1.3,1.32,5213,0
2012-10-15,1.26,1.285,1.25,1.28,6300,0
2012-10-16,1.28,1.29,1.28,1.2882,1908,0
2012-10-18,1.3,1.32,1.25,1.25,17364,0
2012-10-19,1.26,1.26,1.25,1.25,1000,0
2012-10-22,1.29,1.29,1.27,1.289,2740,0
2012-10-23,1.33,1.33,1.2,1.22,13454,0
2012-10-24,1.21,1.26,1.12,1.21,15300,0
2012-10-25,1.21,1.21,1.2,1.2,3000,0
2012-10-26,1.17,1.21,1.1699,1.21,12981,0
2012-10-31,1.2199,1.2199,1.16,1.16,6500,0
2012-11-01,1.19,1.24,1.19,1.2383,2500,0
2012-11-02,1.1916,1.1916,1.1916,1.1916,200,0
2012-11-05,1.22,1.24,1.16,1.17,1200,0
2012-11-07,1.2,1.24,1.2,1.23,11600,0
2012-11-08,1.2,1.2,1.15,1.18,7400,0
2012-11-09,1.15,1.15,1.15,1.15,5000,0
2012-11-12,1.15,1.16,1.12,1.12,16049,0
2012-11-13,1.12,1.14,1.12,1.12,400,0
2012-11-16,1.12,1.12,1.11,1.11,1100,0
2012-11-19,1.11,1.12,1.11,1.11,9338,0
2012-11-20,1.11,1.11,1.1,1.1,3900,0
2012-11-26,1.1,1.1,1.1,1.1,2000,0
2012-11-28,1.11,1.131,1.11,1.131,400,0
2012-11-29,1.12,1.14,1.12,1.14,839,0
2012-11-30,1.12,1.18,1.12,1.18,9958,0
2012-12-04,1.1899,1.1899,1.15,1.15,500,0
2012-12-07,1.18,1.2,1.18,1.2,5100,0
2012-12-10,1.18,1.1808,1.15,1.17,2600,0
2012-12-11,1.2585,1.2585,1.18,1.2,2575,0
2012-12-12,1.18,1.18,1.15,1.18,6025,0
2012-12-13,1.1635,1.2699,1.13,1.13,33345,0
2012-12-14,1.16,1.18,1.15,1.15,3800,0
2012-12-17,1.13,1.13,1.13,1.13,3500,0
2012-12-18,1.15,1.2305,1.15,1.15,300,0
2012-12-19,1.28,1.3,1.17,1.21,8230,0
2012-12-20,1.18,1.18,1.18,1.18,100,0
2012-12-21,1.2246,1.25,1.18,1.243,7786,0
2012-12-24,1.24,1.25,1.2003,1.23,11300,0
2012-12-26,1.25,1.35,1.244,1.35,4500,0
2012-12-27,1.35,1.35,1.18,1.2301,30341,0
2012-12-28,1.13,1.27,1.13,1.27,2860,0
2012-12-31,1.31,1.36,1.2,1.36,42897,0
2013-01-02,1.3101,1.3499,1.31,1.33,5589,0
2013-01-03,1.32,1.33,1.2,1.23,12745,0
2013-01-04,1.29,1.3,1.25,1.3,4340,0
2013-01-07,1.29,1.35,1.265,1.34,8515,0
2013-01-08,1.41,1.47,1.32,1.45,22467,0
2013-01-09,1.47,1.48,1.45,1.47,4990,0
2013-01-10,1.5,1.52,1.48,1.4912,24546,0
2013-01-11,1.5,1.5,1.47,1.499,5260,0
2013-01-14,1.5,1.5,1.4808,1.5,5070,0
2013-01-15,1.55,1.5501,1.3402,1.4,23139,0
2013-01-16,1.45,1.48,1.45,1.4625,2725,0
2013-01-17,1.365,1.514,1.36,1.4,19094,0
2013-01-18,1.41,1.53,1.4,1.4925,8720,0
2013-01-22,1.48,1.5001,1.4,1.5001,8290,0
2013-01-24,1.45,1.54,1.45,1.54,7638,0
2013-01-25,1.54,1.6,1.54,1.6,18440,0
2013-01-28,1.61,1.69,1.59,1.69,25066,0
2013-01-29,1.7,1.84,1.6918,1.7,47805,0
2013-01-30,1.75,1.78,1.68,1.77,34626,0
2013-01-31,1.75,1.78,1.68,1.7376,20692,0
2013-02-01,1.72,1.72,1.71,1.71,200,0
2013-02-04,1.7,1.708,1.61,1.708,6569,0
2013-02-05,1.69,1.69,1.69,1.69,1000,0
2013-02-06,1.61,1.6975,1.6,1.6975,6600,0
2013-02-07,1.68,1.71,1.68,1.7,566,0
2013-02-08,1.702,1.702,1.4009,1.51,17534,0
2013-02-11,1.57,1.65,1.5,1.6,5625,0
2013-02-12,1.6,1.605,1.6,1.6,3416,0
2013-02-13,1.6,1.74,1.6,1.74,13120,0
2013-02-14,1.8,1.84,1.748,1.8,29912,0
2013-02-15,1.77,1.8,1.7501,1.8,12200,0
2013-02-19,1.71,1.754,1.5664,1.65,20230,0
2013-02-20,1.67,1.71,1.67,1.7,2110,0
2013-02-21,1.66,1.66,1.66,1.66,400,0
2013-02-22,1.66,1.664,1.5316,1.56,12300,0
2013-02-25,1.64,1.7488,1.56,1.593,7296,0
2013-02-26,1.6,1.69,1.6,1.69,200,0
2013-02-28,1.6,1.6,1.56,1.56,800,0
2013-03-01,1.55,1.55,1.5,1.54,9558,0
2013-03-04,1.5,1.6299,1.5,1.6299,1700,0
2013-03-07,1.536,1.536,1.45,1.5,3070,0
2013-03-08,1.52,1.53,1.52,1.53,1668,0
2013-03-11,1.5,1.57,1.5,1.543,966,0
2013-03-13,1.5,1.53,1.5,1.5,3300,0
2013-03-15,1.5,1.5,1.49,1.49,5757,0
2013-03-18,1.5,1.5299,1.5,1.5299,2225,0
2013-03-19,1.5,1.5014,1.5,1.5014,1000,0
2013-03-20,1.46,1.5,1.45,1.5,2800,0
2013-03-21,1.5,1.53,1.4999,1.52,10900,0
2013-03-22,1.45,1.52,1.45,1.4701,2185,0
2013-03-25,1.45,1.453,1.45,1.4501,820,0
2013-03-27,1.5225,1.55,1.5225,1.55,1200,0
2013-03-28,1.6375,1.6375,1.6375,1.6375,100,0
2013-04-01,1.56,1.56,1.56,1.56,1200,0
2013-04-04,1.5,1.56,1.45,1.45,9771,0
2013-04-05,1.45,1.48,1.44,1.45,14816,0
2013-04-08,1.46,1.46,1.46,1.46,100,0
2013-04-09,1.47,1.5,1.4,1.45,5983,0
2013-04-10,1.4,1.45,1.4,1.45,5680,0
2013-04-11,1.4,1.481,1.4,1.481,5100,0
2013-04-12,1.42,1.42,1.4,1.4,24089,0
2013-04-15,1.42,1.42,1.42,1.42,3000,0
2013-04-16,1.45,1.45,1.41,1.45,6100,0
2013-04-17,1.46,1.46,1.46,1.46,100,0
2013-04-18,1.5299,1.5299,1.4,1.4849,11012,0
2013-04-19,1.41,1.43,1.41,1.41,628,0
2013-04-22,1.45,1.52,1.42,1.45,10050,0
2013-04-24,1.46,1.48,1.46,1.48,600,0
2013-04-25,1.49,1.5,1.49,1.5,7782,0
2013-04-26,1.51,1.51,1.48,1.48,1155,0
2013-04-29,1.49,1.55,1.49,1.54,10349,0
2013-04-30,1.54,1.54,1.5,1.5,3308,0
2013-05-01,1.46,1.46,1.46,1.46,1050,0
2013-05-02,1.46,1.46,1.46,1.46,1900,0
2013-05-03,1.56,1.56,1.4,1.414,30196,0
2013-05-06,1.42,1.43,1.38,1.43,9984,0
2013-05-07,1.43,1.43,1.36,1.38,3750,0
2013-05-08,1.37,1.426,1.36,1.36,7453,0
2013-05-09,1.4,1.48,1.36,1.46,5270,0
2013-05-10,1.42,1.5,1.41,1.49,4323,0
2013-05-13,1.49,1.49,1.425,1.425,3137,0
2013-05-14,1.36,1.4,1.25,1.25,31035,0
2013-05-15,1.36,1.4,1.34,1.381,21818,0
2013-05-16,1.45,1.45,1.371,1.371,9321,0
2013-05-17,1.371,1.373,1.37,1.373,4100,0
2013-05-20,1.4,1.49,1.4,1.48,37523,0
2013-05-21,1.49,1.49,1.41,1.47,34252,0
2013-05-22,1.48,1.56,1.48,1.56,33077,0
2013-05-23,1.54,1.64,1.54,1.54,5210,0
2013-05-24,1.56,1.631,1.56,1.57,2900,0
2013-05-28,1.57,1.7,1.52,1.618,3255,0
2013-05-29,1.64,1.644,1.5867,1.64,11165,0
2013-05-30,1.61,1.61,1.59,1.59,9407,0
2013-05-31,1.59,1.59,1.52,1.58,10040,0
2013-06-03,1.55,1.56,1.53,1.53,1000,0
2013-06-04,1.55,1.59,1.55,1.55,3750,0
2013-06-06,1.54,1.54,1.42,1.4801,9800,0
2013-06-07,1.4799,1.49,1.4799,1.49,1741,0
2013-06-10,1.49,1.59,1.43,1.59,36215,0
2013-06-11,1.58,1.59,1.525,1.59,3169,0
2013-06-12,1.47,1.59,1.47,1.5,6700,0
2013-06-13,1.5,1.53,1.49,1.52,8869,0
2013-06-14,1.58,1.5899,1.55,1.55,4533,0
2013-06-17,1.55,1.55,1.48,1.54,5287,0
2013-06-18,1.52,1.56,1.49,1.56,4621,0
2013-06-19,1.5196,1.5196,1.48,1.49,812,0
2013-06-20,1.51,1.55,1.51,1.55,5294,0
2013-06-21,1.48,1.51,1.43,1.51,44349,0
2013-06-24,1.53,1.58,1.53,1.55,2700,0
2013-06-25,1.55,1.55,1.55,1.55,400,0
2013-06-26,1.579,1.58,1.579,1.58,548,0
2013-06-27,1.51,1.55,1.5,1.51,3450,0
2013-06-28,1.569,1.569,1.43,1.43,1200,0
2013-07-01,1.53,1.55,1.45,1.46,10400,0
2013-07-02,1.4364,1.46,1.411,1.46,350,0
2013-07-03,1.46,1.46,1.46,1.46,200,0
2013-07-05,1.46,1.58,1.4,1.58,7350,0
2013-07-08,1.55,1.55,1.425,1.535,6117,0
2013-07-10,1.44,1.44,1.41,1.43,1750,0
2013-07-11,1.45,1.56,1.45,1.46,5224,0
2013-07-12,1.54,1.58,1.53,1.58,4100,0
2013-07-15,1.55,1.58,1.4501,1.57,7800,0
2013-07-16,1.55,1.57,1.55,1.57,3000,0
2013-07-17,1.57,1.57,1.45,1.4601,7407,0
2013-07-18,1.49,1.5,1.45,1.46,6700,0
2013-07-19,1.5,1.5,1.5,1.5,100,0
2013-07-22,1.46,1.476,1.42,1.47,4400,0
2013-07-23,1.47,1.476,1.45,1.45,1700,0
2013-07-24,1.43,1.44,1.42,1.43,5063,0
2013-07-25,1.42,1.42,1.42,1.42,4194,0
2013-07-26,1.42,1.434,1.42,1.42,2700,0
2013-07-29,1.5,1.5,1.46,1.49,8763,0
2013-07-30,1.5,1.5,1.45,1.4603,2518,0
2013-07-31,1.47,1.47,1.4401,1.4401,5200,0
2013-08-01,1.43,1.5,1.428,1.5,5501,0
2013-08-02,1.4801,1.4999,1.48,1.48,2550,0
2013-08-05,1.5,1.5,1.481,1.5,6909,0
2013-08-07,1.481,1.5,1.481,1.4999,1200,0
2013-08-08,1.5,1.5,1.5,1.5,100,0
2013-08-09,1.5,1.54,1.5,1.516,7325,0
2013-08-12,1.52,1.52,1.52,1.52,200,0
2013-08-13,1.52,1.52,1.4697,1.497,9125,0
2013-08-14,1.46,1.6,1.35,1.35,202742,0
2013-08-15,1.4,1.41,1.35,1.38,37576,0
2013-08-16,1.45,1.45,1.37,1.38,10783,0
2013-08-19,1.37,1.41,1.361,1.4,8600,0
2013-08-20,1.47,1.47,1.4,1.43,1000,0
2013-08-21,1.43,1.48,1.43,1.48,11300,0
2013-08-22,1.43,1.43,1.37,1.37,3400,0
2013-08-23,1.36,1.4,1.36,1.4,8135,0
2013-08-26,1.38,1.38,1.37,1.37,200,0
2013-08-27,1.39,1.39,1.33,1.33,19258,0
2013-08-28,1.35,1.35,1.3,1.3,21389,0
2013-08-29,1.29,1.302,1.29,1.3,6100,0
2013-08-30,1.3,1.33,1.3,1.3,2300,0
2013-09-03,1.32,1.35,1.3,1.31,2500,0
2013-09-04,1.33,1.38,1.3,1.31,1770,0
2013-09-06,1.32,1.374,1.3,1.3499,4900,0
2013-09-09,1.35,1.39,1.305,1.36,6320,0
2013-09-10,1.34,1.3899,1.34,1.36,5475,0
2013-09-12,1.39,1.39,1.31,1.32,1400,0
2013-09-13,1.38,1.38,1.32,1.38,801,0
2013-09-16,1.31,1.3595,1.31,1.3595,2597,0
2013-09-17,1.34,1.34,1.34,1.34,400,0
2013-09-18,1.34,1.44,1.34,1.3572,5240,0
2013-09-19,1.32,1.327,1.26,1.26,7070,0
2013-09-20,1.29,1.29,1.25,1.26,9649,0
2013-09-23,1.27,1.27,1.2601,1.2601,500,0
2013-09-24,1.27,1.3,1.27,1.3,6400,0
2013-09-25,1.31,1.32,1.3,1.31,5004,0
2013-09-26,1.3,1.43,1.3,1.36,27800,0
2013-09-27,1.38,1.39,1.38,1.39,7250,0
2013-09-30,1.35,1.35,1.35,1.35,700,0
2013-10-01,1.36,1.36,1.34,1.34,7000,0
2013-10-02,1.31,1.37,1.31,1.37,6700,0
2013-10-03,1.39,1.4,1.29,1.29,3500,0
2013-10-04,1.31,1.39,1.3,1.39,1300,0
2013-10-08,1.35,1.35,1.25,1.33,14600,0
2013-10-09,1.3,1.37,1.27,1.29,25850,0
2013-10-10,1.35,1.35,1.3,1.35,1000,0
2013-10-11,1.3,1.301,1.3,1.301,899,0
2013-10-14,1.3,1.3,1.3,1.3,1460,0
2013-10-15,1.34,1.34,1.33,1.33,5220,0
2013-10-16,1.35,1.44,1.3,1.31,24100,0
2013-10-17,1.4,1.49,1.4,1.47,27100,0
2013-10-18,1.6,2.07,1.48,1.83,436600,0
2013-10-21,2.02,2.17,1.84,1.85,188800,0
2013-10-22,1.89,1.95,1.6,1.74,73800,0
2013-10-23,1.64,1.77,1.6,1.74,28600,0
2013-10-24,1.63,1.79,1.61,1.79,24700,0
2013-10-25,1.77,1.87,1.77,1.87,26131,0
2013-10-28,1.92,1.98,1.88,1.92,104400,0
2013-10-29,1.9,1.94,1.87,1.87,36600,0
2013-10-30,1.95,1.96,1.72,1.96,19200,0
2013-10-31,1.82,2.06,1.76,1.9,34277,0
2013-11-01,1.8,1.89,1.72,1.73,28600,0
2013-11-04,1.73,1.94,1.72,1.7401,37127,0
2013-11-05,1.75,1.76,1.72,1.72,10200,0
2013-11-07,1.75,1.83,1.75,1.76,2200,0
2013-11-08,1.79,1.83,1.75,1.78,5200,0
2013-11-11,1.83,1.83,1.83,1.83,400,0
2013-11-12,1.81,1.88,1.8,1.81,2300,0
2013-11-13,1.8,1.8,1.75,1.75,35700,0
2013-11-14,1.75,1.78,1.75,1.76,15000,0
2013-11-15,1.81,1.81,1.78,1.78,3100,0
2013-11-18,1.78,1.83,1.78,1.83,600,0
2013-11-19,1.84,1.8499,1.83,1.8301,4587,0
2013-11-20,1.8,1.85,1.79,1.84,6700,0
2013-11-21,1.88,1.9,1.86,1.89,19900,0
2013-11-22,1.86,1.98,1.798,1.898,30532,0
2013-11-25,1.94,2.28,1.9,2.25,122300,0
2013-11-26,2.4,2.4,2.21,2.3,66800,0
2013-11-27,2.26,2.35,2.13,2.13,64200,0
2013-11-29,2.25,2.3031,2.25,2.25,13098,0
2013-12-02,2.34,2.34,2.26,2.29,12600,0
2013-12-03,2.27,2.28,2.07,2.2,35144,0
2013-12-04,2.25,2.46,2.25,2.35,35600,0
2013-12-05,2.39,2.45,2.26,2.33,26000,0
2013-12-06,2.3,2.33,2.25,2.3,9000,0
2013-12-09,2.3,2.3395,2.25,2.28,45024,0
2013-12-10,2.28,2.4,2.28,2.39,17500,0
2013-12-11,2.35,2.44,2.35,2.41,26200,0
2013-12-12,2.36,2.367,2.271,2.339,36484,0
2013-12-13,2.34,2.38,2.16,2.16,58400,0
2013-12-16,2.23,2.2747,2.1399,2.27,59109,0
2013-12-17,2.27,2.27,2.16,2.26,11400,0
2013-12-18,2.21,2.31,2.21,2.31,32900,0
2013-12-19,2.3,2.35,2.26,2.35,11500,0
2013-12-20,2.44,2.44,2.25,2.25,13900,0
2013-12-23,2.3,2.5,2.3,2.5,43100,0
2013-12-24,3,3.8,2.75,3.06,979624,0
2013-12-26,3.09,3.14,2.57,2.74,217900,0
2013-12-27,2.77,3.07,2.74,2.75,44300,0
2013-12-30,3,3,2.61,2.84,61100,0
2013-12-31,2.89,2.89,2.66,2.71,39300,0
2014-01-02,2.83,2.839,2.48,2.82,62229,0
2014-01-03,2.84,2.84,2.61,2.73,22705,0
2014-01-06,2.84,2.86,2.7,2.75,48200,0
2014-01-07,2.83,2.98,2.75,2.9,121900,0
2014-01-08,2.95,3.35,2.9,3.3,237000,0
2014-01-09,3.36,3.36,3.03,3.17,135200,0
2014-01-10,3.18,3.2,3,3.05,76200,0
2014-01-13,3.16,3.2,3,3.12,61200,0
2014-01-14,3.18,3.22,3.04,3.13,64700,0
2014-01-15,3.18,3.38,3.18,3.24,81900,0
2014-01-16,3.29,3.29,3.08,3.08,48594,0
2014-01-17,3.15,3.25,3.04,3.14,50600,0
2014-01-21,3.24,3.25,3.1,3.19,46100,0
2014-01-22,3.14,3.21,3.13,3.15,35300,0
2014-01-23,3.14,3.18,3.06,3.07,43000,0
2014-01-24,3.2,3.2,2.94,3.02,46700,0
2014-01-27,3.11,3.15,2.8,2.93,107500,0
2014-01-28,2.9,3,2.81,2.97,38400,0
2014-01-29,2.95,3.09,2.95,3.03,33300,0
2014-01-30,3.06,3.1,3,3.05,22600,0
2014-01-31,3.05,3.05,3,3.01,21500,0
2014-02-03,3.01,3.2,3,3.1275,49757,0
2014-02-04,3.15,3.28,3.03,3.16,37240,0
2014-02-05,3.215,3.34,3.191,3.299,35011,0
2014-02-06,3.45,3.5,3.15,3.29,185416,0
2014-02-07,3.32,3.33,3.15,3.2,94868,0
2014-02-10,3.2,3.36,3.14,3.27,69293,0
2014-02-11,3.21,3.389,3.15,3.24,70122,0
2014-02-12,3.35,3.35,3.17,3.2499,38178,0
2014-02-13,2.8,2.94,2.58,2.91,190816,0
2014-02-14,2.9,3.05,2.889,2.93,45477,0
2014-02-18,2.9799,2.98,2.8501,2.86,29975,0
2014-02-19,2.99,2.99,2.72,2.7301,68028,0
2014-02-20,2.81,2.81,2.7401,2.77,11657,0
2014-02-21,2.81,2.84,2.741,2.84,15950,0
2014-02-24,2.82,2.979,2.801,2.84,16954,0
2014-02-25,2.85,2.85,2.82,2.83,9836,0
2014-02-26,2.85,2.85,2.82,2.8222,5503,0
2014-02-27,2.78,2.85,2.78,2.7999,6710,0
2014-02-28,2.78,2.85,2.7,2.7,27144,0
2014-03-03,2.7,2.819,2.7,2.76,14437,0
2014-03-04,2.72,2.769,2.7001,2.72,9236,0
2014-03-05,2.7,2.7499,2.7,2.73,6149,0
2014-03-06,2.75,2.8,2.7435,2.79,11412,0
2014-03-07,2.72,2.79,2.7,2.78,10798,0
2014-03-10,2.7899,2.8,2.7501,2.8,6245,0
2014-03-11,2.76,2.929,2.72,2.85,9325,0
2014-03-12,2.8,2.899,2.7292,2.76,28324,0
2014-03-13,2.83,2.83,2.788,2.79,1342,0
2014-03-14,2.75,2.909,2.75,2.78,4127,0
2014-03-17,2.85,2.859,2.75,2.75,6130,0
2014-03-18,2.81,2.84,2.77,2.78,8754,0
2014-03-19,2.82,2.879,2.77,2.8,9808,0
2014-03-20,2.81,2.84,2.77,2.78,10683,0
2014-03-21,2.819,2.839,2.7,2.7,50728,0
2014-03-24,2.73,2.79,2.65,2.699,5018,0
2014-03-25,2.67,2.75,2.63,2.63,6371,0
2014-03-26,2.75,2.79,2.61,2.63,11100,0
2014-03-27,2.6,2.61,2.49,2.49,46535,0
2014-03-28,2.5,2.569,2.5,2.5021,14313,0
2014-03-31,2.51,2.56,2.51,2.51,3328,0
2014-04-01,2.58,2.7,2.52,2.7,35325,0
2014-04-02,2.82,2.99,2.78,2.91,43901,0
2014-04-03,2.91,2.96,2.77,2.95,10040,0
2014-04-04,2.85,2.89,2.74,2.755,7100,0
2014-04-07,2.769,2.769,2.67,2.72,12120,0
2014-04-08,2.68,2.716,2.62,2.62,13916,0
2014-04-09,2.73,2.73,2.64,2.64,3222,0
2014-04-10,2.7085,2.7085,2.61,2.635,1767,0
2014-04-11,2.61,2.72,2.61,2.62,14673,0
2014-04-14,2.64,2.78,2.62,2.7,3240,0
2014-04-15,2.7,2.7,2.58,2.59,11509,0
2014-04-16,2.62,2.81,2.57,2.71,5864,0
2014-04-17,2.72,2.81,2.65,2.81,6410,0
2014-04-21,2.84,2.84,2.72,2.76,5982,0
2014-04-22,2.83,2.83,2.65,2.78,6943,0
2014-04-23,2.7,2.83,2.7,2.77,3075,0
2014-04-24,2.8,2.82,2.7,2.7,12726,0
2014-04-25,2.8,2.83,2.7,2.75,14581,0
2014-04-28,2.7,2.868,2.55,2.55,34154,0
2014-04-29,2.6,2.8,2.55,2.65,5700,0
2014-04-30,2.57,2.67,2.57,2.65,1588,0
2014-05-01,2.66,2.77,2.66,2.77,1384,0
2014-05-02,2.63,2.72,2.62,2.64,2412,0
2014-05-05,2.56,2.704,2.56,2.63,456,0
2014-05-06,2.67,2.705,2.61,2.61,1643,0
2014-05-07,2.55,2.77,2.55,2.55,34120,0
2014-05-08,2.58,2.77,2.55,2.6,47358,0
2014-05-09,2.62,2.6852,2.6,2.62,4106,0
2014-05-12,2.62,2.707,2.59,2.59,5199,0
2014-05-13,2.6,2.68,2.6,2.68,1545,0
2014-05-14,2.61,2.67,2.57,2.58,2100,0
2014-05-15,2.55,2.64,2.5,2.55,50849,0
2014-05-16,2.5,2.519,2.5,2.519,5350,0
2014-05-19,2.54,2.71,2.5101,2.65,46983,0
2014-05-20,2.7,2.71,2.66,2.66,2904,0
2014-05-21,2.64,2.8,2.61,2.775,38012,0
2014-05-22,2.79,2.84,2.68,2.74,11436,0
2014-05-23,2.7,2.76,2.63,2.63,5906,0
2014-05-27,2.66,2.74,2.61,2.74,38142,0
2014-05-28,2.76,2.76,2.62,2.69,3437,0
2014-05-29,2.72,2.79,2.6505,2.6505,5627,0
2014-05-30,2.72,2.77,2.67,2.71,3072,0
2014-06-03,2.621,2.7599,2.621,2.7599,1866,0
2014-06-04,2.7,2.72,2.68,2.71,992,0
2014-06-05,2.65,2.6501,2.64,2.64,1625,0
2014-06-06,2.675,2.675,2.6601,2.6601,401,0
2014-06-09,2.7,2.71,2.69,2.7,43224,0
2014-06-10,2.67,2.67,2.63,2.64,700,0
2014-06-12,2.78,2.78,2.7401,2.75,1136,0
2014-06-13,2.65,2.77,2.64,2.77,3409,0
2014-06-16,2.6801,2.82,2.6801,2.6801,819,0
2014-06-17,2.65,2.66,2.6,2.61,22853,0
2014-06-18,2.647,2.647,2.6,2.6,2334,0
2014-06-19,2.6,2.63,2.5601,2.5601,9196,0
2014-06-20,2.56,2.6,2.55,2.58,12617,0
2014-06-23,2.6,2.62,2.55,2.6,30004,0
2014-06-24,2.6,2.6001,2.59,2.59,2151,0
2014-06-25,2.55,2.55,2.51,2.51,920,0
2014-06-26,2.5,2.572,2.5,2.53,1714,0
2014-06-27,2.51,2.5599,2.5,2.51,10939,0
2014-06-30,2.52,2.54,2.5,2.53,3022,0
2014-07-01,2.51,2.62,2.51,2.6,22019,0
2014-07-02,2.53,2.57,2.53,2.55,1000,0
2014-07-03,2.52,2.532,2.52,2.532,1851,0
2014-07-07,2.51,2.5101,2.44,2.49,20700,0
2014-07-08,2.4999,2.5101,2.44,2.5101,7329,0
2014-07-09,2.45,2.52,2.45,2.5,3302,0
2014-07-10,2.45,2.45,2.441,2.441,1502,0
2014-07-11,2.45,2.6,2.44,2.6,13436,0
2014-07-14,2.46,2.58,2.46,2.58,1980,0
2014-07-15,2.52,2.52,2.46,2.46,1710,0
2014-07-16,2.49,2.56,2.47,2.5,5352,0
2014-07-17,2.47,2.62,2.27,2.27,53747,0
2014-07-18,2.27,2.45,2.27,2.33,64065,0
2014-07-21,2.29,2.4699,2.28,2.4,22395,0
2014-07-22,2.46,2.478,2.3,2.31,36959,0
2014-07-23,2.32,2.48,2.27,2.3,70511,0
2014-07-24,2.3,2.37,2.3,2.31,3876,0
2014-07-25,2.3,2.3899,2.3,2.3,5800,0
2014-07-28,2.3,2.34,2.28,2.29,8002,0
2014-07-29,2.29,2.3,2.23,2.24,2969,0
2014-07-30,2.18,2.2806,2.18,2.2806,4679,0
2014-07-31,2.2,2.29,2.19,2.25,2900,0
2014-08-01,2.26,2.275,2.25,2.25,10898,0
2014-08-04,2.23,2.23,2.012,2.12,15883,0
2014-08-05,2.1,2.2,2.09,2.14,13459,0
2014-08-06,2.11,2.2001,2.11,2.1328,4200,0
2014-08-07,2.11,2.18,2.11,2.18,12646,0
2014-08-08,2.04,2.17,2.04,2.15,3200,0
2014-08-11,2.11,2.15,2.05,2.15,3174,0
2014-08-12,2.016,2.1314,2.016,2.1314,9098,0
2014-08-13,2.05,2.17,2.02,2.17,17950,0
2014-08-14,2.17,2.43,2.17,2.39,22844,0
2014-08-15,2.35,2.5,2.35,2.5,20774,0
2014-08-18,2.5,2.5,2.36,2.402,18461,0
2014-08-19,2.428,2.458,2.38,2.458,308,0
2014-08-22,2.478,2.4899,2.45,2.4899,4605,0
2014-08-25,2.4747,2.4747,2.46,2.46,1833,0
2014-08-26,2.45,2.4501,2.4499,2.4499,11663,0
2014-08-27,2.37,2.402,2.3,2.3,7260,0
2014-08-28,2.3,2.3,2.15,2.19,3911,0
2014-08-29,2.19,2.254,2.19,2.2,3356,0
2014-09-02,2.16,2.16,2.15,2.16,726,0
2014-09-04,2.1601,2.175,2.151,2.16,2191,0
2014-09-05,2.225,2.225,2.15,2.2,11215,0
2014-09-08,2.15,2.15,2.141,2.141,353,0
2014-09-09,2.2501,2.27,2.2399,2.2399,25228,0
2014-09-10,2.3,2.35,2.25,2.26,9485,0
2014-09-11,2.27,2.28,2.2001,2.26,3706,0
2014-09-12,2.16,2.3,2.16,2.25,3994,0
2014-09-15,2.18,2.35,2.15,2.35,17108,0
2014-09-16,2.19,2.29,2.19,2.29,4431,0
2014-09-17,2.33,2.34,2.2001,2.32,10782,0
2014-09-18,2.33,2.43,2.255,2.28,17262,0
2014-09-19,2.42,2.5,2.3001,2.5,18364,0
2014-09-22,2.52,2.52,2.38,2.4,3325,0
2014-09-23,2.45,2.5185,2.45,2.5185,17197,0
2014-09-24,2.5,2.5,2.25,2.4,14800,0
2014-09-25,2.4,2.4,2.32,2.3212,720,0
2014-09-26,2.26,2.31,2.25,2.31,1819,0
2014-09-29,2.31,2.31,2.31,2.31,372,0
2014-10-01,2.3,2.31,2.2,2.23,7477,0
2014-10-02,2.23,2.23,2.2,2.22,1700,0
2014-10-03,2.21,2.23,2.21,2.22,1463,0
2014-10-06,2.2,2.23,2.2,2.23,4345,0
2014-10-07,2.21,2.21,2.21,2.21,113,0
2014-10-08,2.21,2.21,2.18,2.2,2179,0
2014-10-10,2.2,2.27,2.15,2.1761,9681,0
2014-10-13,2.16,2.16,2.15,2.15,504,0
2014-10-14,2.17,2.17,2.15,2.15,715,0
2014-10-15,2.2144,2.3286,2.2144,2.2144,1687,0
2014-10-16,2.17,2.296,2.155,2.2,12620,0
2014-10-17,2.28,2.31,2.16,2.2,4104,0
2014-10-20,2.27,2.4506,2.15,2.4,10490,0
2014-10-21,2.24,2.389,2.23,2.389,1395,0
2014-10-23,2.2,2.39,2.2,2.39,1050,0
2014-10-24,2.21,2.3848,2.171,2.3,3968,0
2014-10-27,2.2,2.4,2.16,2.3799,800,0
2014-10-28,2.22,2.3289,2.18,2.3289,400,0
2014-10-29,2.25,2.3536,2.2,2.2001,2705,0
2014-10-30,2.22,2.39,2.21,2.39,4500,0
2014-11-03,2.2931,2.3899,2.2,2.324,7332,0
2014-11-04,2.22,2.6,2.22,2.5,73836,0
2014-11-05,2.54,2.54,2.35,2.5,3204,0
2014-11-06,2.51,2.51,2.51,2.51,300,0
2014-11-07,2.51,2.51,2.35,2.35,2488,0
2014-11-10,2.34,2.4018,2.3,2.3,3416,0
2014-11-11,2.3,2.3,2.3,2.3,5892,0
2014-11-12,2.38,2.4399,2.3,2.4399,6200,0
2014-11-13,2.4,2.4068,2.4,2.4068,800,0
2014-11-14,2.4186,2.4186,2.2816,2.4186,984,0
2014-11-17,2.42,2.42,2.3,2.3,3700,0
2014-11-18,2.4,2.4,2.4,2.4,100,0
2014-11-19,2.3,2.38,2.25,2.25,3961,0
2014-11-21,2.25,2.286,2.25,2.25,6020,0
2014-11-24,2.25,2.45,2.25,2.36,16593,0
2014-11-25,2.25,2.26,2.25,2.26,1216,0
2014-11-26,2.27,2.32,2.27,2.31,12524,0
2014-11-28,2.48,2.48,2.3,2.33,5070,0
2014-12-01,2.3,2.32,2.3,2.3,7304,0
2014-12-02,2.3,2.3,2.25,2.2501,4205,0
2014-12-03,2.25,2.3,2.25,2.3,4708,0
2014-12-04,2.25,2.32,2.25,2.25,4640,0
2014-12-05,2.25,2.25,2.25,2.25,244,0
2014-12-08,2.2,2.43,2.2,2.2,8196,0
2014-12-09,2.24,2.34,2.2175,2.25,12297,0
2014-12-10,2.33,2.35,2.13,2.16,23095,0
2014-12-11,2.11,2.18,2.11,2.18,2358,0
2014-12-12,2.08,2.2368,2.08,2.16,4912,0
2014-12-15,2.1,2.3,2.1,2.15,2876,0
2014-12-16,2.16,2.35,2.16,2.2,1401,0
2014-12-17,2.23,2.3,2.23,2.23,1834,0
2014-12-18,2.2,2.28,2.2,2.28,2080,0
2014-12-19,2.26,2.32,2.2,2.26,7365,0
2014-12-22,2.29,2.29,2.2,2.2,587,0
2014-12-23,2.232,2.232,2.0532,2.09,10999,0
2014-12-26,2.1,2.23,2.1,2.11,4010,0
2014-12-29,2.11,2.19,2.11,2.135,1775,0
2014-12-30,2.1708,2.1708,2.13,2.13,643,0
2014-12-31,2.177,2.1797,2.13,2.1797,6654,0
2015-01-02,2.13,2.13,2.05,2.1199,11896,0
2015-01-05,2.18,2.189,2.0613,2.1,5991,0
2015-01-06,2.11,2.154,2.06,2.07,2165,0
2015-01-07,2.0699,2.154,2.06,2.1,1777,0
2015-01-08,2.2,2.2,2.2,2.2,379,0
2015-01-09,2.2,2.2,2.2,2.2,4000,0
2015-01-12,2.23,2.254,2.23,2.254,2021,0
2015-01-13,2.23,2.24,2.21,2.21,3808,0
2015-01-14,2.21,2.25,2.21,2.24,9701,0
2015-01-15,2.24,2.24,2.22,2.22,2707,0
2015-01-16,2.25,2.25,2.23,2.23,4350,0
2015-01-21,2.11,2.11,2.05,2.05,1200,0
2015-01-22,2.1001,2.1001,2.1001,2.1001,200,0
2015-01-23,2.1,2.17,2.1,2.17,200,0
2015-01-26,2.1,2.18,2.1,2.1,2152,0
2015-01-27,2.07,2.12,2.07,2.12,300,0
2015-01-28,2.12,2.12,2.07,2.09,7100,0
2015-01-29,2.17,2.18,2.17,2.18,366,0
2015-01-30,2.06,2.13,2.05,2.113,3301,0
2015-02-02,2.1,2.1199,2.067,2.1,7577,0
2015-02-04,2.1001,2.1399,2.1,2.11,14078,0
2015-02-05,2.13,2.15,2.11,2.11,5102,0
2015-02-06,2.11,2.25,2.11,2.25,32745,0
2015-02-09,2.25,2.25,2.18,2.2,6661,0
2015-02-10,2.12,2.14,2.05,2.1,9368,0
2015-02-11,2.104,2.2399,2.09,2.18,6308,0
2015-02-12,2.1,2.1,1.87,1.8801,47477,0
2015-02-13,1.88,2.08,1.87,2.06,35904,0
2015-02-17,2.05,2.05,2,2.03,24009,0
2015-02-18,2.03,2.03,2,2.015,13653,0
2015-02-19,2,2,2,2,1610,0
2015-02-20,2.028,2.04,2.0049,2.0204,5510,0
2015-02-23,2.02,2.02,2,2.02,6121,0
2015-02-24,2.02,2.05,2.02,2.05,960,0
2015-02-26,2,2.0399,1.99,1.99,12921,0
2015-02-27,2.04,2.04,1.9,2.03,28300,0
2015-03-02,2.02,2.02,1.91,1.97,29600,0
2015-03-03,1.96,2.02,1.95,2,8300,0
2015-03-04,1.95,2.03,1.95,2.03,7000,0
2015-03-05,2.02,2.05,2,2.05,3900,0
2015-03-06,2.03,2.05,2.03,2.04,2400,0
2015-03-09,2,2.05,2,2.04,6600,0
2015-03-10,2,2.04,1.95,2.02,10500,0
2015-03-11,2.04,2.05,1.97,1.97,600,0
2015-03-12,1.97,2,1.85,2,16400,0
2015-03-13,1.99,2.05,1.98,2.03,19500,0
2015-03-16,2.05,2.05,2.05,2.05,1000,0
2015-03-17,2.02,2.04,2.02,2.04,1100,0
2015-03-18,2.02,2.02,2.01,2.01,1200,0
2015-03-19,2.01,2.04,2,2.04,16000,0
2015-03-20,1.99,2.02,1.98,1.98,14500,0
2015-03-23,2.02,2.04,1.98,2.02,4600,0
2015-03-24,1.99,2,1.99,2,700,0
2015-03-25,1.97,2.03,1.9,2.03,72300,0
2015-03-27,2.03,2.03,1.98,2.03,27400,0
2015-03-30,2.04,2.04,2.02,2.04,2300,0
2015-03-31,2.0401,2.054,2.03,2.03,7235,0
2015-04-01,2.04,2.04,2.04,2.04,2000,0
2015-04-02,2.05,2.05,2.05,2.05,1000,0
2015-04-06,2.05,2.07,2.05,2.07,3400,0
2015-04-07,2.04,2.05,1.92,1.95,13841,0
2015-04-08,1.98,2.04,1.98,2.04,2900,0
2015-04-09,2.04,2.0401,2.04,2.04,4891,0
2015-04-10,2.04,2.07,1.98,1.98,1500,0
2015-04-13,1.96,2.03,1.96,2.02,4200,0
2015-04-14,2.04,2.06,1.92,2.03,19900,0
2015-04-15,2.05,2.06,2.04,2.04,800,0
2015-04-16,2.03,2.0988,2,2.07,7401,0
2015-04-17,2.08,2.08,2.07,2.07,2400,0
2015-04-20,2.07,2.0899,2.07,2.0899,2702,0
2015-04-21,2.07,2.07,2.07,2.07,802,0
2015-04-22,2.0699,2.0699,2.05,2.0535,1640,0
2015-04-23,2.05,2.08,2.05,2.05,1900,0
2015-04-24,2.09,2.11,2.07,2.11,1073,0
2015-04-27,2.07,2.07,2.07,2.07,600,0
2015-04-28,2.056,2.056,2,2.0335,1643,0
2015-04-29,2.02,2.04,2,2,1500,0
2015-04-30,2.03,2.04,2.01,2.04,1100,0
2015-05-01,2,2,1.88,1.88,5000,0
2015-05-04,1.92,2.04,1.92,1.92,2200,0
2015-05-05,1.92,2.04,1.92,2.03,6700,0
2015-05-06,2.03,2.03,2.03,2.03,1256,0
2015-05-07,1.9654,2.0473,1.83,2,17176,0
2015-05-08,1.93,1.93,1.9,1.9,8100,0
2015-05-11,1.94,2.02,1.94,2.02,1500,0
2015-05-12,1.92,2.01,1.83,1.84,3700,0
2015-05-13,1.89,2.12,1.89,2.08,18456,0
2015-05-14,1.88,2.08,1.88,2.06,2100,0
2015-05-15,2.06,2.06,2.04,2.04,2789,0
2015-05-18,2,2,1.948,1.99,1872,0
2015-05-20,1.96,2,1.92,2,1500,0
2015-05-21,1.98,2,1.96,2,5400,0
2015-05-22,1.96,2,1.96,1.99,4000,0
2015-05-26,1.99,2,1.98,2,19884,0
2015-05-27,2.01,2.01,2.01,2.01,300,0
2015-05-28,2.08,2.08,2.08,2.08,577,0
2015-05-29,2.08,2.11,2.08,2.11,2500,0
2015-06-01,2.07,2.11,2.07,2.11,5126,0
2015-06-02,2.15,2.1545,2.09,2.15,15629,0
2015-06-03,2.15,2.15,2.08,2.1,5200,0
2015-06-04,2.12,2.12,2.09,2.1,900,0
2015-06-05,2.15,2.18,2.13,2.16,6800,0
2015-06-08,2.15,2.19,2.15,2.19,700,0
2015-06-09,2.15,2.16,2.15,2.15,1729,0
2015-06-10,2.11,2.19,2.11,2.11,4500,0
2015-06-11,2.1,2.1,2.08,2.08,3905,0
2015-06-12,2.08,2.08,2.08,2.08,300,0
2015-06-15,2.14,2.14,2.14,2.14,400,0
2015-06-16,2.16,2.2,2.1,2.11,9300,0
2015-06-17,2.18,2.18,2.12,2.12,200,0
2015-06-18,2.08,2.15,1.95,1.95,15300,0
2015-06-19,2,2.04,2,2.03,1300,0
2015-06-22,2,2.04,1.93,1.95,9500,0
2015-06-23,2.04,2.04,2,2.04,523,0
2015-06-24,2,2,2,2,1000,0
2015-06-25,2.03,2.03,1.91,1.91,4000,0
2015-06-26,1.94,2.01,1.94,2,6600,0
2015-06-29,2.02,2.02,2.02,2.02,1000,0
2015-06-30,2.03,2.03,1.99,2.01,500,0
2015-07-01,2.01,2.01,1.97,1.97,1200,0
2015-07-02,1.98,1.98,1.97,1.98,1100,0
2015-07-07,1.88,1.9,1.82,1.89,4100,0
2015-07-08,1.88,1.96,1.85,1.86,12900,0
2015-07-09,1.9,1.95,1.88,1.9,31200,0
2015-07-10,1.88,1.92,1.88,1.9,4300,0
2015-07-13,1.9,1.9,1.88,1.88,4700,0
2015-07-14,1.94,1.94,1.911,1.9299,10252,0
2015-07-15,1.88,1.92,1.85,1.87,23881,0
2015-07-16,1.9,1.91,1.9,1.9,4200,0
2015-07-17,1.9,1.9,1.82,1.85,15600,0
2015-07-20,1.85,1.85,1.72,1.78,14200,0
2015-07-21,1.77,1.8,1.7,1.79,124600,0
2015-07-22,1.7,1.71,1.6,1.65,268100,0
2015-07-23,1.6,1.68,1.6,1.6,24600,0
2015-07-24,1.58,1.6,1.58,1.58,16700,0
2015-07-27,1.55,1.6,1.55,1.6,500,0
2015-07-28,1.59,1.67,1.53,1.53,2100,0
2015-07-29,1.53,1.53,1.46,1.46,2800,0
2015-07-30,1.42,1.47,1.41,1.47,4000,0
2015-08-03,1.41,1.42,1.4,1.42,6739,0
2015-08-04,1.34,1.37,1.29,1.37,20700,0
2015-08-05,1.32,1.32,1.3,1.3,12000,0
2015-08-06,1.23,1.56,1.23,1.56,20855,0
2015-08-07,1.57,1.75,1.5,1.51,23100,0
2015-08-10,1.52,1.63,1.52,1.63,5800,0
2015-08-11,1.61,1.84,1.61,1.84,9097,0
2015-08-12,1.92,1.92,1.85,1.86,20400,0
2015-08-13,1.84,1.95,1.78,1.78,10300,0
2015-08-14,1.79,1.79,1.65,1.7,3700,0
2015-08-17,1.65,1.65,1.5,1.5,1000,0
2015-08-18,1.43,1.54,1.43,1.47,12600,0
2015-08-19,1.5,1.52,1.28,1.3,58700,0
2015-08-20,1.29,1.41,1.27,1.32,36600,0
2015-08-21,1.27,1.44,1.27,1.35,13100,0
2015-08-24,1.35,1.45,1.35,1.45,4553,0
2015-08-25,1.47,1.57,1.47,1.57,9600,0
2015-08-26,1.55,1.64,1.55,1.64,5500,0
2015-08-27,1.61,1.64,1.61,1.64,400,0
2015-08-28,1.61,1.63,1.6,1.6,3600,0
2015-08-31,1.61,1.71,1.61,1.65,7700,0
2015-09-01,1.67,1.69,1.61,1.69,2600,0
2015-09-02,1.64,1.64,1.61,1.62,11300,0
2015-09-04,1.64,1.64,1.64,1.64,500,0
2015-09-08,1.62,1.62,1.61,1.61,600,0
2015-09-09,1.63,1.63,1.63,1.63,400,0
2015-09-10,1.63,1.64,1.6,1.64,5057,0
2015-09-11,1.64,1.67,1.63,1.67,4300,0
2015-09-14,1.66,1.73,1.66,1.7,5900,0
2015-09-15,1.71,1.71,1.62,1.63,400,0
2015-09-16,1.63,1.75,1.63,1.67,7700,0
2015-09-17,1.64,1.68,1.63,1.68,440,0
2015-09-18,1.77,1.77,1.66,1.76,5600,0
2015-09-21,1.71,1.75,1.71,1.75,2300,0
2015-09-23,1.718,1.718,1.718,1.718,596,0
2015-09-24,1.7,1.7,1.6965,1.6965,2088,0
2015-09-25,1.69,1.87,1.69,1.86,10000,0
2015-09-28,1.74,1.76,1.61,1.7,5760,0
2015-09-29,1.82,1.82,1.82,1.82,100,0
2015-09-30,1.8,1.8,1.62,1.69,1200,0
2015-10-02,1.78,1.78,1.64,1.73,2700,0
2015-10-07,1.7,1.7,1.65,1.65,922,0
2015-10-12,1.632,1.632,1.59,1.61,4702,0
2015-10-13,1.6,1.66,1.48,1.48,6800,0
2015-10-14,1.56,1.56,1.56,1.56,4400,0
2015-10-15,1.6,1.6,1.6,1.6,200,0
2015-10-16,1.6,1.6,1.6,1.6,200,0
2015-10-19,1.6,1.6,1.6,1.6,1012,0
2015-10-20,1.52,1.52,1.52,1.52,200,0
2015-10-21,1.46,1.51,1.38,1.5,16000,0
2015-10-22,1.5,1.52,1.5,1.52,3500,0
2015-10-23,1.47,1.47,1.41,1.41,400,0
2015-10-26,1.47,1.54,1.45,1.53,4800,0
2015-10-27,1.4,1.52,1.38,1.39,3500,0
2015-10-28,1.5,1.5,1.5,1.5,100,0
2015-10-29,1.51,1.51,1.42,1.48,1300,0
2015-10-30,1.5,1.5,1.5,1.5,500,0
2015-11-02,1.5,1.51,1.5,1.51,1219,0
2015-11-03,1.51,1.51,1.51,1.51,293,0
2015-11-04,1.35,1.53,1.35,1.38,4712,0
2015-11-05,1.49,1.49,1.49,1.49,300,0
2015-11-06,1.5,1.75,1.5,1.72,5500,0
2015-11-09,1.7,1.7,1.6001,1.646,1262,0
2015-11-10,1.67,1.67,1.67,1.67,200,0
2015-11-11,1.75,1.75,1.61,1.61,800,0
2015-11-12,1.7,1.7,1.7,1.7,700,0
2015-11-13,1.7,1.7,1.6,1.6,3800,0
2015-11-16,1.6,1.6,1.55,1.55,2400,0
2015-11-18,1.56,1.7,1.56,1.68,1000,0
2015-11-20,1.69,1.7,1.65,1.7,4600,0
2015-11-23,1.65,1.65,1.65,1.65,100,0
2015-11-25,1.56,1.56,1.56,1.56,1000,0
2015-11-30,1.59,1.69,1.59,1.69,2900,0
2015-12-01,1.7,1.7,1.645,1.645,1020,0
2015-12-07,1.56,1.56,1.56,1.56,600,0
2015-12-08,1.5601,1.65,1.5601,1.65,4242,0
2015-12-09,1.67,1.67,1.67,1.67,500,0
2015-12-10,1.58,1.6,1.55,1.6,3100,0
2015-12-11,1.56,1.57,1.55,1.55,5400,0
2015-12-14,1.62,1.65,1.55,1.65,6176,0
2015-12-15,1.67,1.67,1.57,1.57,1000,0
2015-12-16,1.64,1.64,1.61,1.62,5800,0
2015-12-17,1.65,1.66,1.59,1.6,800,0
2015-12-18,1.57,1.6,1.57,1.57,2000,0
2015-12-22,1.58,1.58,1.55,1.55,1100,0
2015-12-23,1.46,1.51,1.46,1.46,2200,0
2015-12-24,1.45,1.564,1.45,1.56,7927,0
2015-12-28,1.59,1.59,1.56,1.56,1131,0
2015-12-29,1.57,1.57,1.52,1.52,2107,0
2015-12-30,1.513,1.56,1.513,1.5263,5075,0
2015-12-31,1.52,1.52,1.52,1.52,704,0
2016-01-04,1.544,1.544,1.544,1.544,456,0
2016-01-06,1.47,1.4701,1.45,1.45,5847,0
2016-01-07,1.45,1.5,1.4,1.4429,22621,0
2016-01-08,1.4501,1.49,1.45,1.45,2700,0
2016-01-11,1.45,1.45,1.45,1.45,2630,0
2016-01-12,1.45,1.5299,1.45,1.5193,1623,0
2016-01-13,1.45,1.45,1.4,1.43,4820,0
2016-01-14,1.44,1.44,1.4,1.4,909,0
2016-01-15,1.35,1.53,1.35,1.36,1948,0
2016-01-19,1.4,1.43,1.35,1.35,4700,0
2016-01-20,1.36,1.385,1.32,1.32,3834,0
2016-01-21,1.34,1.43,1.34,1.3501,4835,0
2016-01-22,1.5235,1.5235,1.4,1.41,795,0
2016-01-25,1.55,1.57,1.54,1.54,2500,0
2016-01-26,1.5008,1.51,1.5,1.5,4801,0
2016-01-27,1.54,1.54,1.52,1.536,6587,0
2016-01-28,1.5301,1.5301,1.53,1.53,8650,0
2016-01-29,1.6,1.69,1.6,1.69,1375,0
2016-02-01,1.6,1.6,1.6,1.6,100,0
2016-02-02,1.5001,1.5001,1.5001,1.5001,1100,0
2016-02-03,1.52,1.54,1.5,1.54,1371,0
2016-02-04,1.59,1.59,1.58,1.59,1688,0
2016-02-08,1.4624,1.4624,1.436,1.4395,630,0
2016-02-10,1.4856,1.4856,1.4856,1.4856,600,0
2016-02-11,1.4199,1.45,1.37,1.4,2520,0
2016-02-12,1.4,1.4001,1.4,1.4001,6400,0
2016-02-16,1.4,1.4,1.15,1.2,5876,0
2016-02-18,1.1399,1.1399,1.1,1.12,6262,0
2016-02-19,1.11,1.12,1.11,1.12,500,0
2016-02-22,1.04,1.1116,1.01,1.1116,5171,0
2016-02-23,1.0799,1.11,1.02,1.0356,7821,0
2016-02-24,1.02,1.1899,1,1.1899,12461,0
2016-02-26,1.189,1.199,1.1,1.111,4150,0
2016-02-29,1.2,1.3,1.13,1.21,17724,0
2016-03-01,1.2599,1.26,1.25,1.25,616,0
2016-03-02,1.2499,1.3199,1.1301,1.31,2944,0
2016-03-03,1.34,1.35,1.3199,1.32,1656,0
2016-03-04,1.4,1.4,1.21,1.29,490,0
2016-03-07,1.22,1.4,1.12,1.22,15778,0
2016-03-08,1.21,1.4,1.205,1.21,12316,0
2016-03-09,1.3005,1.4,1.2,1.26,6901,0
2016-03-10,1.2,1.22,1.2,1.2,4931,0
2016-03-11,1.2,1.2724,1.07,1.08,27253,0
2016-03-14,1.08,1.16,1.025,1.12,5041,0
2016-03-15,1.06,1.24,1.04,1.09,7043,0
2016-03-16,1.17,1.37,1.06,1.36,10594,0
2016-03-17,1.4,1.4,1.19,1.26,19794,0
2016-03-18,1.19,1.36,1.17,1.19,76502,0
2016-03-22,1.156,1.156,1.07,1.08,7589,0
2016-03-23,1.106,1.2199,1.106,1.2199,799,0
2016-03-24,1.21,1.21,1.21,1.21,694,0
2016-03-28,1.1015,1.22,1.1,1.1,4234,0
2016-03-29,1.22,1.22,1.1,1.1,3044,0
2016-03-30,1.19,1.19,1.13,1.14,1300,0
2016-03-31,1.1441,1.1675,1.1441,1.1675,2100,0
2016-04-01,1.1992,1.21,1.1992,1.2,2185,0
2016-04-04,1.17,1.2193,1.15,1.15,6878,0
2016-04-05,1.15,1.15,1.07,1.07,11934,0
2016-04-06,1.071,1.071,1.071,1.071,500,0
2016-04-07,1.08,1.21,1.08,1.1,2102,0
2016-04-08,1.2,1.25,1.08,1.08,9834,0
2016-04-11,1.07,1.07,1.07,1.07,830,0
2016-04-12,1.07,1.07,1.03,1.03,1059,0
2016-04-13,1.065,1.08,1.065,1.08,600,0
2016-04-14,1.084,1.0999,1.07,1.0999,802,0
2016-04-15,1.1,1.1,1.03,1.03,4304,0
2016-04-18,1.08,1.1,1.04,1.04,3447,0
2016-04-19,1.04,1.0499,1.03,1.0499,4010,0
2016-04-20,1.0499,1.0499,1.0301,1.0301,350,0
2016-04-21,1.05,1.05,1.03,1.05,11381,0
2016-04-22,1.0201,1.058,1.02,1.03,3645,0
2016-04-25,1.0207,1.07,1.0207,1.07,1172,0
2016-04-26,1.0201,1.06,1.02,1.06,3003,0
2016-04-29,1.02,1.0535,1.02,1.04,426,0
2016-05-02,1.0106,1.0106,1.01,1.01,543,0
2016-05-03,1.0186,1.0186,1.0186,1.0186,100,0
2016-05-04,1.02,1.02,1,1.0101,5472,0
2016-05-05,1.01,1.01,1.01,1.01,6100,0
2016-05-06,1.045,1.045,1.01,1.01,855,0
2016-05-09,1.02,1.034,1,1,10901,0
2016-05-10,1,1.06,0.9,1.0594,12967,0
2016-05-11,1.06,1.06,1.02,1.02,9372,0
2016-05-12,1.0101,1.06,1,1,15096,0
2016-05-13,0.9501,0.99,0.95,0.95,6698,0
2016-05-16,1,1.05,0.9001,0.95,2928,0
2016-05-17,0.95,0.95,0.95,0.95,300,0
2016-05-18,0.92,0.92,0.92,0.92,100,0
2016-05-19,0.92,0.95,0.92,0.95,1755,0
2016-05-20,0.93,0.93,0.93,0.93,196,0
2016-05-23,0.92,1.049,0.92,0.92,4475,0
2016-05-24,0.9322,0.9322,0.9322,0.9322,190,0
2016-05-25,1.0048,1.04,1.0048,1.03,600,0
2016-05-27,0.95,0.9783,0.92,0.9401,6619,0
2016-06-02,1.01,1.01,1.01,1.01,206,0
2016-06-03,1.01,1.01,1.0099,1.0099,664,0
2016-06-06,1.0099,1.01,1.0099,1.01,2500,0
2016-06-07,1.0001,1.01,1,1.0024,2979,0
2016-06-08,1,1,1,1,300,0
2016-06-09,1.0031,1.01,1,1.01,3256,0
2016-06-10,1,1.0001,1,1.0001,2600,0
2016-06-13,1.01,1.01,1.01,1.01,1192,0
2016-06-15,1.0201,1.0201,1.02,1.02,2600,0
2016-06-16,1.02,1.02,1.01,1.01,210,0
2016-06-24,1.01,1.0366,1.01,1.0366,500,0
2016-06-27,1.06,1.06,1.06,1.06,266,0
2016-06-28,1.0654,1.27,1.0654,1.2,25714,0
2016-06-29,1.21,1.2499,1.21,1.2499,5095,0
2016-06-30,1.25,1.25,1.17,1.17,19183,0
2016-07-05,1.183,1.2,1.183,1.1968,5410,0
2016-07-07,1.23,1.23,1.23,1.23,1003,0
2016-07-08,1.2001,1.2001,1.2001,1.2001,815,0
2016-07-13,1.25,1.25,1.2001,1.215,2249,0
2016-07-14,1.2,1.2,1.2,1.2,103,0
2016-07-15,1.2,1.2,1.2,1.2,100,0
2016-07-18,1.25,1.25,1.2,1.2,821,0
2016-07-19,1.2241,1.383,1.17,1.3,37739,0
2016-07-20,1.1,1.22,1.1,1.101,11559,0
2016-07-21,1.1595,1.1595,1.1595,1.1595,400,0
2016-07-22,1.24,1.24,1.11,1.11,15096,0
2016-07-25,1.128,1.19,1.128,1.1712,500,0
2016-07-26,1.18,1.7,1.12,1.4,291000,0
2016-07-27,1.27,1.3225,1.21,1.28,22954,0
2016-07-28,1.39,1.39,1.2301,1.25,4987,0
2016-07-29,1.33,1.334,1.22,1.297,6727,0
2016-08-01,1.39,1.39,1.181,1.181,9500,0
2016-08-02,1.16,1.39,1.16,1.39,13895,0
2016-08-03,1.4,1.4,1.27,1.301,94530,0
2016-08-04,1.32,1.36,1.32,1.33,6637,0
2016-08-05,1.3901,1.3901,1.3,1.32,1900,0
2016-08-08,1.3501,1.38,1.32,1.32,2951,0
2016-08-09,1.33,1.4,1.2,1.4,47229,0
2016-08-10,1.4,1.44,1.26,1.4,19895,0
2016-08-11,1.22,1.22,1.0501,1.18,62648,0
2016-08-12,1.3,1.349,1.16,1.2055,23934,0
2016-08-15,1.21,1.31,1.1501,1.25,13054,0
2016-08-16,1.2,1.35,1.18,1.34,12664,0
2016-08-17,1.2501,1.33,1.21,1.21,12689,0
2016-08-18,1.27,1.27,1.1777,1.2425,1446,0
2016-08-19,1.18,1.2,1.16,1.16,25813,0
2016-08-22,1.24,1.24,1.13,1.23,1613,0
2016-08-23,1.18,1.2299,1.14,1.21,3500,0
2016-08-24,1.22,1.22,1.09,1.2,15904,0
2016-08-25,1.1,1.17,1.1,1.17,20719,0
2016-08-26,1.13,1.21,1.13,1.21,1209,0
2016-08-29,1.2,1.21,1.11,1.19,9402,0
2016-08-30,1.12,1.15,1.11,1.11,5099,0
2016-08-31,1.1899,1.1899,1.11,1.11,24875,0
2016-09-01,1.141,1.17,1.141,1.17,850,0
2016-09-02,1.12,1.17,1.12,1.17,849,0
2016-09-06,1.15,1.16,1.12,1.12,7305,0
2016-09-07,1.15,1.16,1.11,1.11,36163,0
2016-09-08,1.1,1.15,1.1,1.1,2626,0
2016-09-09,1.12,1.14,1.12,1.14,2074,0
2016-09-12,1.1477,1.15,1.1477,1.15,810,0
2016-09-13,1.15,1.18,1.1,1.1301,22325,0
2016-09-14,1.11,1.1276,1.11,1.12,965,0
2016-09-15,1.14,1.14,1.1,1.11,1000,0
2016-09-16,1.1,1.2,1.1,1.2,9396,0
2016-09-19,1.18,1.18,1.1,1.1,27300,0
2016-09-20,1.14,1.18,1.14,1.14,21405,0
2016-09-21,1.144,1.18,1.09,1.0915,4856,0
2016-09-22,1.17,1.17,1.1001,1.16,3601,0
2016-09-23,1.17,1.17,1.15,1.15,5653,0
2016-09-26,1.13,1.17,1.1111,1.17,1551,0
2016-09-27,1.13,1.16,1.1001,1.11,2400,0
2016-09-28,1.13,1.17,1.1,1.11,6977,0
2016-09-29,1.1001,1.17,1.1,1.17,10880,0
2016-09-30,1.15,1.15,1.15,1.15,100,0
2016-10-03,1.11,1.16,1.1,1.1,6050,0
2016-10-04,1.11,1.15,1.092,1.092,7003,0
2016-10-05,1.1,1.1001,0.99,1.05,75987,0
2016-10-06,1.05,1.05,0.94,0.94,22670,0
2016-10-07,0.9624,0.9624,0.9,0.93,8396,0
2016-10-10,0.95,0.9884,0.95,0.96,1768,0
2016-10-11,0.96,0.96,0.95,0.95,4163,0
2016-10-12,1.02,1.15,1.02,1.1,99745,0
2016-10-13,1.1,1.13,1.05,1.1,19934,0
2016-10-14,1.1274,1.13,1.03,1.13,21358,0
2016-10-17,1.12,1.12,0.99,0.99,7059,0
2016-10-18,1.03,1.03,1.0013,1.0013,556,0
2016-10-19,1.02,1.02,0.97,0.97,12869,0
2016-10-20,0.9668,0.9811,0.95,0.9515,3272,0
2016-10-21,0.972,0.98,0.9501,0.9501,4220,0
2016-10-24,0.9,0.92,0.9,0.91,5264,0
2016-10-25,0.9415,0.99,0.9415,0.96,720,0
2016-10-26,0.9899,0.99,0.87,0.87,13581,0
2016-10-27,0.88,0.88,0.85,0.8583,3322,0
2016-10-28,0.9012,0.938,0.8,0.8,7211,0
2016-10-31,0.8,0.8,0.7024,0.76,9741,0
2016-11-01,0.7713,0.79,0.7,0.79,37682,0
2016-11-02,0.75,0.78,0.75,0.78,4748,0
2016-11-03,0.8,0.855,0.79,0.79,3400,0
2016-11-04,0.84,0.88,0.77,0.88,1453,0
2016-11-07,0.78,0.87,0.76,0.86,2087,0
2016-11-08,0.76,0.81,0.76,0.8028,8469,0
2016-11-09,0.8,0.8,0.75,0.8,4765,0
2016-11-10,0.75,0.75,0.669,0.67,18246,0
2016-11-11,0.68,0.68,0.6,0.6699,44769,0
2016-11-14,0.67,0.71,0.64,0.6833,50241,0
2016-11-15,0.6652,0.6833,0.6652,0.6833,7636,0
2016-11-16,0.6924,0.71,0.6897,0.71,1718,0
2016-11-17,0.7,0.7,0.6846,0.69,2933,0
2016-11-18,0.69,0.69,0.6801,0.6801,3147,0
2016-11-21,0.66,0.6953,0.65,0.69,4137,0
2016-11-22,0.67,0.67,0.67,0.67,100,0
2016-11-23,0.66,0.66,0.6305,0.6305,7343,0
2016-11-25,0.65,0.67,0.65,0.65,1890,0
2016-11-28,0.6803,0.703,0.636,0.703,9408,0
2016-11-29,0.67,0.71,0.63,0.71,9397,0
2016-11-30,0.7004,0.7999,0.7004,0.75,22927,0
2016-12-01,0.662,0.7999,0.661,0.7999,48145,0
2016-12-02,0.7567,0.9672,0.7105,0.8,56226,0
2016-12-05,0.83,0.915,0.72,0.77,54841,0
2016-12-06,0.76,0.7998,0.68,0.76,40353,0
2016-12-07,0.798,0.94,0.7499,0.81,49414,0
2016-12-08,0.85,0.85,0.78,0.83,26437,0
2016-12-09,0.8488,0.95,0.72,0.95,32795,0
2016-12-12,0.95,0.95,0.7612,0.81,30030,0
2016-12-13,0.79,0.7999,0.73,0.782,24656,0
2016-12-14,0.7699,0.85,0.7699,0.84,34235,0
2016-12-15,0.84,0.87,0.7404,0.8496,71041,0
2016-12-16,0.83,0.8999,0.75,0.8,77666,0
2016-12-19,0.7701,0.8,0.76,0.7601,31102,0
2016-12-20,0.76,0.76,0.69,0.7348,18903,0
2016-12-21,0.69,0.88,0.69,0.8,99331,0
2016-12-22,0.8,0.95,0.74,0.79,52636,0
2016-12-23,0.7501,0.88,0.7401,0.88,18459,0
2016-12-27,0.88,0.8898,0.79,0.79,28450,0
2016-12-28,0.7833,0.83,0.76,0.77,25067,0
2016-12-29,0.75,0.86,0.75,0.85,27452,0
2016-12-30,0.84,0.93,0.7469,0.77,82820,0
2017-01-03,0.79,0.82,0.79,0.79,4794,0
2017-01-04,0.79,0.79,0.7612,0.79,396,0
2017-01-05,0.7758,0.7758,0.75,0.75,10475,0
2017-01-06,0.7501,0.7561,0.71,0.72,18152,0
2017-01-09,0.7001,0.7001,0.68,0.68,13853,0
2017-01-10,0.6501,0.74,0.65,0.74,32820,0
2017-01-11,0.74,0.85,0.66,0.72,114967,0
2017-01-12,0.75,0.75,0.69,0.72,3650,0
2017-01-13,0.7011,0.73,0.7,0.73,465,0
2017-01-17,0.76,0.77,0.6902,0.76,40553,0
2017-01-18,0.82,0.82,0.7011,0.7011,83648,0
2017-01-19,0.73,1.35,0.6905,0.91,762507,0
2017-01-20,0.86,1.0199,0.81,0.9399,89154,0
2017-01-23,0.9868,0.9868,0.86,0.8928,30126,0
2017-01-24,0.91,0.91,0.86,0.9,23882,0
2017-01-25,0.86,0.8998,0.8,0.83,38394,0
2017-01-26,0.84,0.8758,0.8239,0.8348,15309,0
2017-01-27,0.85,0.9099,0.82,0.9099,30199,0
2017-01-30,0.92,0.92,0.83,0.91,10078,0
2017-01-31,0.878,0.878,0.8301,0.85,8089,0
2017-02-01,0.85,0.85,0.79,0.8492,28869,0
2017-02-02,0.787,0.83,0.787,0.83,14842,0
2017-02-03,0.8101,0.84,0.8101,0.84,1945,0
2017-02-06,0.84,0.9,0.8301,0.84,43233,0
2017-02-07,0.86,0.8687,0.81,0.86,42633,0
2017-02-08,0.9,0.906,0.82,0.84,27879,0
2017-02-09,0.8417,0.85,0.81,0.83,27547,0
2017-02-10,0.87,0.9197,0.81,0.9,55068,0
2017-02-13,0.87,1,0.8112,0.91,60637,0
2017-02-14,1,1.4,0.9623,1.27,735407,0
2017-02-15,1.17,1.3,1.06,1.12,178836,0
2017-02-16,1.11,1.2099,1.11,1.12,22196,0
2017-02-17,1.1,1.1,1.07,1.1,52976,0
2017-02-21,1.09,1.1,1,1.01,47015,0
2017-02-22,0.99,1.37,0.99,1.33,399361,0
2017-02-23,1.25,1.32,1.07,1.18,204651,0
2017-02-24,1.17,1.3,1.17,1.26,108420,0
2017-02-27,1.28,1.88,1.2675,1.46,1569919,0
2017-02-28,1.52,2.42,1.5,1.62,14912663,0
2017-03-01,1.75,1.76,1.481,1.65,941235,0
2017-03-02,1.62,1.74,1.53,1.7,359513,0
2017-03-03,1.69,1.7,1.5001,1.5801,203505,0
2017-03-06,1.6,1.6001,1.435,1.47,174706,0
2017-03-07,1.46,1.6,1.41,1.5501,104161,0
2017-03-08,1.55,1.69,1.4699,1.6618,364395,0
2017-03-09,1.64,1.68,1.51,1.5501,117596,0
2017-03-10,1.53,1.63,1.53,1.56,77246,0
2017-03-13,1.661,1.6666,1.55,1.59,59974,0
2017-03-14,1.59,1.87,1.5601,1.66,1370803,0
2017-03-15,1.63,1.7367,1.5,1.5,252540,0
2017-03-16,1.54,1.55,1.44,1.495,90555,0
2017-03-17,1.48,1.51,1.47,1.48,39816,0
2017-03-20,1.5,1.5,1.3601,1.41,84570,0
2017-03-21,1.45,1.45,1.28,1.3,116444,0
2017-03-22,1.32,1.35,1.26,1.34,60061,0
2017-03-23,1.32,1.42,1.32,1.33,28450,0
2017-03-24,1.35,1.43,1.3,1.4089,95956,0
2017-03-27,1.41,1.52,1.33,1.3914,185853,0
2017-03-28,1.42,1.44,1.39,1.4,32952,0
2017-03-29,1.39,1.43,1.38,1.39,38870,0
2017-03-30,1.4,1.41,1.38,1.38,22567,0
2017-03-31,1.394,1.41,1.31,1.39,48645,0
2017-04-03,1.39,1.39,1.3389,1.34,24241,0
2017-04-04,1.36,1.38,1.32,1.32,12904,0
2017-04-05,1.33,1.33,1.17,1.18,47346,0
2017-04-06,1.2,1.23,1.11,1.18,108123,0
2017-04-07,1.22,1.22,1.13,1.16,38093,0
2017-04-10,1.19,1.2333,1.15,1.18,35151,0
2017-04-11,1.24,1.2572,1.12,1.17,116294,0
2017-04-12,1.15,1.218,1.15,1.1741,29022,0
2017-04-13,1.2,1.34,1.2,1.27,175257,0
2017-04-17,1.29,1.29,1.18,1.22,35750,0
2017-04-18,1.18,1.21,1.1546,1.18,28707,0
2017-04-19,1.23,1.3,1.19,1.24,79028,0
2017-04-20,1.25,1.31,1.23,1.23,29976,0
2017-04-21,1.22,1.25,1.2103,1.25,14645,0
2017-04-24,1.26,1.265,1.211,1.24,14722,0
2017-04-25,1.2,1.2693,1.19,1.24,24570,0
2017-04-26,1.264,1.29,1.21,1.22,28472,0
2017-04-27,1.2304,1.29,1.21,1.25,31433,0
2017-04-28,1.27,1.27,1.22,1.22,6859,0
2017-05-01,1.24,1.26,1.24,1.25,32371,0
2017-05-02,1.32,1.73,1.31,1.54,3014646,0
2017-05-03,1.51,1.6,1.44,1.56,314376,0
2017-05-04,1.63,1.65,1.5,1.59,135533,0
2017-05-05,1.52,1.59,1.38,1.4301,140707,0
2017-05-08,1.47,1.47,1.3536,1.42,45452,0
2017-05-09,1.42,1.47,1.39,1.47,45246,0
2017-05-10,1.4,1.52,1.4,1.49,36002,0
2017-05-11,1.52,1.52,1.4,1.47,70255,0
2017-05-12,1.5,1.7,1.411,1.579,253789,0
2017-05-15,1.75,1.85,1.62,1.7,349378,0
2017-05-16,1.81,1.81,1.62,1.68,92908,0
2017-05-17,1.73,1.73,1.55,1.57,57052,0
2017-05-18,1.55,1.66,1.55,1.59,32355,0
2017-05-19,1.612,1.65,1.612,1.63,17117,0
2017-05-22,1.61,1.66,1.57,1.57,24399,0
2017-05-23,1.58,1.64,1.5728,1.58,7320,0
2017-05-24,1.58,1.66,1.58,1.633,43523,0
2017-05-25,1.65,1.7,1.58,1.64,35074,0
2017-05-26,1.64,1.6401,1.6,1.63,14883,0
2017-05-30,1.6099,1.65,1.5801,1.62,19675,0
2017-05-31,1.6,1.64,1.6,1.64,9720,0
2017-06-01,1.66,1.75,1.6256,1.68,200100,0
2017-06-02,1.69,1.75,1.65,1.7001,61444,0
2017-06-05,1.7,1.72,1.6334,1.719,61591,0
2017-06-06,1.7,1.72,1.61,1.7,31414,0
2017-06-07,1.7005,1.72,1.69,1.72,6792,0
2017-06-08,1.7,1.7,1.63,1.7,65579,0
2017-06-09,1.65,1.7,1.58,1.6,38861,0
2017-06-12,1.611,1.68,1.6,1.61,4571,0
2017-06-13,1.621,1.65,1.58,1.65,10169,0
2017-06-14,1.6376,1.67,1.59,1.67,30868,0
2017-06-15,1.67,1.7,1.59,1.6,31114,0
2017-06-16,1.58,1.65,1.58,1.59,5548,0
2017-06-19,1.58,1.65,1.58,1.65,12958,0
2017-06-20,1.67,1.68,1.6,1.66,3268,0
2017-06-21,1.65,1.6999,1.56,1.6,56884,0
2017-06-22,1.61,1.65,1.55,1.59,23294,0
2017-06-23,1.58,1.62,1.58,1.61,3142,0
2017-06-26,1.6,1.64,1.58,1.59,1832,0
2017-06-27,1.58,1.83,1.58,1.75,297240,0
2017-06-28,1.8,1.83,1.6535,1.7,208530,0
2017-06-29,1.6926,1.74,1.62,1.72,83674,0
2017-06-30,1.66,1.7,1.65,1.66,27347,0
2017-07-03,1.6692,1.69,1.66,1.69,4221,0
2017-07-05,1.67,1.7,1.66,1.67,38205,0
2017-07-06,1.67,1.68,1.6438,1.6601,37050,0
2017-07-07,1.66,1.69,1.65,1.66,31307,0
2017-07-10,1.68,1.86,1.675,1.7821,299195,0
2017-07-11,1.78,2.0201,1.7156,1.83,747543,0
2017-07-12,1.9,1.9,1.72,1.7991,88430,0
2017-07-13,1.7774,1.84,1.72,1.78,65769,0
2017-07-14,1.8,1.8,1.74,1.775,29729,0
2017-07-17,1.8,1.84,1.73,1.77,30392,0
2017-07-18,1.76,1.82,1.76,1.81,21892,0
2017-07-19,1.82,1.99,1.82,1.88,198363,0
2017-07-20,1.88,1.984,1.88,1.899,187802,0
2017-07-21,1.88,1.88,1.78,1.8,65632,0
2017-07-24,1.84,1.91,1.78,1.85,65407,0
2017-07-25,1.87,1.91,1.78,1.86,42483,0
2017-07-26,1.9,1.9074,1.81,1.8655,32404,0
2017-07-27,1.87,1.91,1.79,1.89,18269,0
2017-07-28,1.9,1.9,1.85,1.85,9977,0
2017-07-31,1.9,1.9,1.8,1.81,14417,0
2017-08-01,1.8,1.85,1.8,1.84,10115,0
2017-08-02,1.86,1.86,1.79,1.82,16199,0
2017-08-03,1.8,1.8,1.75,1.78,26693,0
2017-08-04,1.8,1.84,1.77,1.77,28309,0
2017-08-07,1.82,1.85,1.77,1.82,20467,0
2017-08-08,1.82,1.82,1.79,1.8,11482,0
2017-08-09,1.81,1.83,1.8,1.8,18401,0
2017-08-10,1.8,1.8,1.76,1.78,15501,0
2017-08-11,1.77,1.77,1.75,1.76,32521,0
2017-08-14,1.76,1.82,1.63,1.71,209078,0
2017-08-15,1.74,1.74,1.6629,1.69,16184,0
2017-08-16,1.66,1.72,1.61,1.72,80883,0
2017-08-17,1.7,1.7,1.6718,1.69,28186,0
2017-08-18,1.7004,1.72,1.69,1.71,23911,0
2017-08-21,1.71,1.71,1.69,1.7,9407,0
2017-08-22,1.7,1.72,1.67,1.689,28535,0
2017-08-23,1.65,1.69,1.6,1.63,17623,0
2017-08-24,1.64,1.64,1.55,1.58,34321,0
2017-08-25,1.58,1.6,1.5651,1.57,17552,0
2017-08-28,1.58,1.6,1.52,1.54,54999,0
2017-08-29,1.58,1.58,1.54,1.55,7098,0
2017-08-30,1.55,1.55,1.54,1.54,9818,0
2017-08-31,1.54,1.56,1.53,1.53,10176,0
2017-09-01,1.53,1.5301,1.52,1.53,12429,0
2017-09-05,1.52,1.5392,1.48,1.48,47457,0
2017-09-06,1.48,1.5485,1.475,1.5,19450,0
2017-09-07,1.48,1.53,1.48,1.51,10076,0
2017-09-08,1.5,1.5,1.48,1.4901,7225,0
2017-09-11,1.52,1.56,1.49,1.5499,16106,0
2017-09-12,1.56,1.56,1.48,1.51,9797,0
2017-09-13,1.54,1.79,1.51,1.59,71558,0
2017-09-14,1.575,1.66,1.56,1.62,51206,0
2017-09-15,1.62,1.65,1.62,1.64,18027,0
2017-09-18,1.67,1.67,1.62,1.62,34095,0
2017-09-19,1.61,1.7455,1.61,1.709,59077,0
2017-09-20,1.71,1.73,1.661,1.72,29983,0
2017-09-21,1.72,1.72,1.68,1.72,15812,0
2017-09-22,1.73,1.76,1.69,1.76,28392,0
2017-09-25,1.77,1.8,1.77,1.78,14258,0
2017-09-26,1.78,1.8,1.76,1.8,7979,0
2017-09-27,1.6206,1.85,1.6206,1.76,32247,0
2017-09-28,1.651,1.78,1.651,1.73,4858,0
2017-09-29,1.73,1.76,1.73,1.76,5795,0
2017-10-02,1.78,1.8,1.726,1.77,10424,0
2017-10-03,1.8,1.8322,1.7001,1.77,14225,0
2017-10-04,1.71,1.81,1.71,1.7101,6549,0
2017-10-05,1.71,1.784,1.65,1.75,36927,0
2017-10-06,1.73,1.76,1.73,1.73,12160,0
2017-10-09,1.76,1.85,1.76,1.81,29269,0
2017-10-10,1.81,1.84,1.7698,1.8099,12269,0
2017-10-11,1.8253,2.0396,1.8253,1.9804,105576,0
2017-10-12,2.03,2.05,1.9,1.93,61622,0
2017-10-13,1.91,1.9228,1.73,1.83,30302,0
2017-10-16,1.83,1.87,1.7698,1.82,7553,0
2017-10-17,1.82,1.93,1.82,1.8703,20666,0
2017-10-18,1.85,1.93,1.8431,1.92,13680,0
2017-10-19,1.75,1.89,1.71,1.82,40934,0
2017-10-20,1.82,1.89,1.82,1.8869,3277,0
2017-10-23,1.91,1.9752,1.88,1.94,7923,0
2017-10-24,1.91,1.96,1.87,1.87,10875,0
2017-10-25,1.85,1.91,1.84,1.85,5768,0
2017-10-26,1.88,1.94,1.87,1.94,4961,0
2017-10-27,1.9285,2.3,1.9285,2.09,332523,0
2017-10-30,2.17,2.2,2.0533,2.08,35285,0
2017-10-31,2.08,2.15,1.99,2.09,55603,0
2017-11-01,2.0462,2.13,1.98,2.0455,35420,0
2017-11-02,2.08,2.09,2,2.0699,27047,0
2017-11-03,2.03,2.06,1.96,2.01,53054,0
2017-11-06,2.02,2.19,1.9106,2.0767,33408,0
2017-11-07,2.05,2.119,1.94,1.94,37517,0
2017-11-08,1.98,1.9842,1.86,1.9,24782,0
2017-11-09,1.88,1.94,1.8,1.94,36528,0
2017-11-10,1.96,2.19,1.9,1.98,51505,0
