Date,Open,High,Low,Close,Volume,OpenInt
2005-11-15,6.25,7,6.25,7,4200,0
2005-11-16,6.5,6.88,6.5,6.86,4800,0
2005-11-17,6.9,6.9,6.79,6.85,3600,0
2005-11-18,6.78,6.85,6.65,6.65,9400,0
2005-11-21,6.62,6.71,6.62,6.71,1000,0
2005-11-22,6.7,6.71,6.6,6.6,1300,0
2005-11-25,6.55,6.6,6.52,6.6,1700,0
2005-11-28,6.56,6.6,6.52,6.52,2000,0
2005-11-29,6.62,6.62,6.5,6.5,3200,0
2005-11-30,6.5,6.5,6.05,6.5,20200,0
2005-12-01,6.4,6.4,6.26,6.3,1500,0
2005-12-02,6.25,6.29,6.25,6.29,1000,0
2005-12-05,6.25,6.25,6,6.15,2800,0
2005-12-06,6.1,6.13,6,6,6600,0
2005-12-07,6,6.1,5.96,6.1,2200,0
2005-12-08,6.1,6.1,6.05,6.05,400,0
2005-12-09,6,6.05,6,6,1000,0
2005-12-12,6,6,5.99,5.99,400,0
2005-12-13,5.98,6.03,5.98,6.03,1700,0
2005-12-14,6,6.02,5.98,6.02,2800,0
2005-12-15,6,6,6,6,500,0
2005-12-16,5.98,6,5.95,6,5000,0
2005-12-19,6.05,6.1,6,6,1700,0
2005-12-20,6.1,6.12,6.1,6.1,2300,0
2005-12-21,6.1,6.1,6.05,6.05,800,0
2005-12-23,6.1,6.1,6,6.05,1500,0
2005-12-27,6.05,6.05,6,6,1000,0
2005-12-28,5.95,6.08,5.93,6.08,11100,0
2005-12-29,6.05,6.05,6.05,6.05,1900,0
2005-12-30,6,6,5.7,5.9,17800,0
2006-01-03,5.95,5.95,5.95,5.95,1400,0
2006-01-04,5.9,6,5.9,6,1500,0
2006-01-06,5.99,6.05,5.99,6.05,1200,0
2006-01-09,6.05,6.25,6.05,6.25,1100,0
2006-01-10,6.4,6.45,6.4,6.4,2200,0
2006-01-11,6.43,6.5,6.43,6.45,2700,0
2006-01-12,6.5,6.65,6.46,6.6,2600,0
2006-01-13,6.55,7,6.55,6.8,4000,0
2006-01-17,6.45,6.6,6.42,6.6,5600,0
2006-01-18,6.6,6.85,6.6,6.85,1900,0
2006-01-19,6.8,6.97,6.54,6.6,12800,0
2006-01-20,6.6,6.6,6.5,6.5,900,0
2006-01-23,6.58,6.58,6.58,6.58,100,0
2006-01-24,6.55,6.55,6.52,6.55,900,0
2006-01-25,6.58,6.75,6.58,6.7,3900,0
2006-01-26,6.6,6.6,6.6,6.6,500,0
2006-01-27,6.6,6.7,6.5,6.52,4700,0
2006-01-30,6.5,6.5,6.5,6.5,700,0
2006-01-31,6.42,6.5,6.42,6.5,700,0
2006-02-01,6.4,6.4,6.2,6.3,2800,0
2006-02-02,6.32,6.5,6.32,6.5,1100,0
2006-02-03,6.35,6.35,6.35,6.35,1000,0
2006-02-06,6.35,6.35,6.3,6.3,2000,0
2006-02-07,6.25,6.3,6.2,6.2,800,0
2006-02-08,6.16,6.2,6.05,6.15,3400,0
2006-02-09,6.14,6.16,6.14,6.16,400,0
2006-02-14,6.1,6.1,6.1,6.1,100,0
2006-02-17,6.1,6.1,6.1,6.1,1300,0
2006-02-21,6.15,6.2,6.15,6.15,900,0
2006-02-22,6.17,6.17,6.15,6.15,800,0
2006-02-23,6.07,6.07,6.07,6.07,1200,0
2006-02-27,6.1,6.1,6.1,6.1,1100,0
2006-02-28,6.15,6.15,6.15,6.15,200,0
2006-03-01,6.1,6.1,6.1,6.1,2500,0
2006-03-02,6.1,6.1,6.1,6.1,2500,0
2006-03-03,6.1,6.25,6.1,6.22,2800,0
2006-03-06,6.2,6.2,6.2,6.2,1100,0
2006-03-07,6.15,6.25,6.1,6.2,4100,0
2006-03-08,6.13,6.15,6.13,6.15,1300,0
2006-03-09,6.15,6.15,6.07,6.1,6800,0
2006-03-10,6.15,6.15,6.11,6.11,2700,0
2006-03-14,6.1,6.14,6.1,6.14,400,0
2006-03-15,6.1,6.14,6.1,6.14,700,0
2006-03-16,6.15,6.17,6.15,6.17,2100,0
2006-03-17,6.11,6.11,6.11,6.11,300,0
2006-03-20,6.1,6.1,6.07,6.1,3200,0
2006-03-21,6.1,6.14,6.1,6.14,1700,0
2006-03-22,6.14,6.14,6.14,6.14,300,0
2006-03-23,6.14,6.14,6.14,6.14,1500,0
2006-03-24,6.15,6.15,6.15,6.15,1000,0
2006-03-28,6.14,6.14,6.1,6.1,3300,0
2006-03-29,6.1,6.15,6.1,6.15,3500,0
2006-03-30,6.16,6.16,6.12,6.12,900,0
2006-03-31,6.12,6.12,6.12,6.12,400,0
2006-04-04,6.16,6.16,6.1,6.1,5300,0
2006-04-06,6.1,6.1,6.1,6.1,800,0
2006-04-07,6.1,6.11,6.1,6.11,500,0
2006-04-10,6.1,6.1,6.1,6.1,300,0
2006-04-11,6.07,6.07,6.07,6.07,400,0
2006-04-12,6.06,6.1,6.06,6.1,7700,0
2006-04-13,6.1,6.11,6.1,6.11,1400,0
2006-04-17,6.1,6.14,6.1,6.14,2100,0
2006-04-18,6.15,6.15,6.15,6.15,1200,0
2006-04-20,6.1,6.1,6.1,6.1,100,0
2006-04-21,6.1,6.1,6.07,6.1,3500,0
2006-04-24,6.1,6.2,6.1,6.2,4300,0
2006-04-25,6.15,6.15,6.11,6.12,2400,0
2006-04-26,6.11,6.11,6.11,6.11,1500,0
2006-04-27,6.1,6.16,6.1,6.15,3400,0
2006-04-28,6.1,6.1,6.1,6.1,500,0
2006-05-01,6.1,6.14,6.1,6.14,4000,0
2006-05-02,6.1,6.1,6.09,6.1,8000,0
2006-05-03,6.1,6.11,6.1,6.1,12600,0
2006-05-04,6.1,6.1,6.07,6.07,7000,0
2006-05-05,6.07,6.1,6.07,6.1,3200,0
2006-05-10,6.08,6.15,6.08,6.15,1500,0
2006-05-11,6.2,6.2,6.2,6.2,1000,0
2006-05-12,6.15,6.2,6.15,6.2,2600,0
2006-05-15,6.18,6.18,6.15,6.15,600,0
2006-05-17,6.1,6.1,6.1,6.1,200,0
2006-05-18,6.05,6.05,6.05,6.05,2000,0
2006-05-19,6.05,6.05,6.05,6.05,2600,0
2006-05-22,6.1,6.15,6.1,6.1,3900,0
2006-05-23,6.06,6.09,6.06,6.09,8500,0
2006-05-24,6.1,6.1,6.09,6.09,2500,0
2006-05-25,6.09,6.09,6.09,6.09,1300,0
2006-05-26,6.09,6.1,6.09,6.1,1200,0
2006-06-01,6.09,6.15,6.09,6.15,700,0
2006-06-02,6.1,6.1,6.1,6.1,300,0
2006-06-05,6.07,6.1,6.07,6.1,1600,0
2006-06-06,6.09,6.13,6.09,6.13,2600,0
2006-06-07,6.09,6.13,6.05,6.13,9500,0
2006-06-08,6.09,6.13,6.05,6.13,3100,0
2006-06-09,6.1,6.13,6.09,6.13,800,0
2006-06-12,6.1,6.1,6.1,6.1,100,0
2006-06-13,6.09,6.09,6.05,6.05,7600,0
2006-06-14,6.05,6.06,6.05,6.06,2300,0
2006-06-15,6.07,6.1,6.07,6.1,700,0
2006-06-19,6.13,6.13,6.13,6.13,300,0
2006-06-20,6.12,6.12,6.12,6.12,200,0
2006-06-21,6.22,6.35,6.22,6.34,9500,0
2006-06-22,6.27,6.35,6.27,6.35,200,0
2006-06-23,6.4,6.4,6.35,6.35,300,0
2006-06-26,6.4,6.44,6.4,6.44,500,0
2006-06-28,6.5,6.5,6.5,6.5,500,0
2006-06-29,6.6,6.6,6.5,6.5,1100,0
2006-07-05,6.45,6.55,6.45,6.55,1100,0
2006-07-06,6.45,6.45,6.45,6.45,1000,0
2006-07-07,6.4,6.4,6.4,6.4,900,0
2006-07-10,6.31,6.31,6.31,6.31,200,0
2006-07-11,6.35,6.5,6.35,6.5,3600,0
2006-07-12,6.6,7.45,6.6,7.31,22300,0
2006-07-13,7.21,7.45,7.19,7.25,6400,0
2006-07-14,7.15,7.38,7.15,7.3,2500,0
2006-07-17,7.35,7.85,7.35,7.75,8500,0
2006-07-18,7.65,7.75,7.35,7.4,5800,0
2006-07-19,7.31,7.31,7.2,7.25,5900,0
2006-07-20,7.25,7.25,7.25,7.25,2500,0
2006-07-21,7.35,7.41,7.25,7.25,3600,0
2006-07-24,7.2,7.3,7.2,7.28,1600,0
2006-07-25,7.22,7.25,7.2,7.25,3500,0
2006-07-26,7.22,7.22,7.22,7.22,100,0
2006-07-31,7.2,7.25,7.2,7.25,1900,0
2006-08-01,7.2,7.2,7.2,7.2,2000,0
2006-08-04,7.25,7.25,7.2,7.2,1400,0
2006-08-08,7.17,7.18,7.15,7.18,3200,0
2006-08-09,7.2,7.2,7.2,7.2,3700,0
2006-08-10,7.2,7.2,7.2,7.2,2300,0
2006-08-11,7.2,7.25,7.2,7.24,1400,0
2006-08-14,7.2,7.33,7.2,7.23,3900,0
2006-08-15,7.23,7.23,7.23,7.23,400,0
2006-08-16,7.2,7.2,7.16,7.16,1200,0
2006-08-17,7.19,7.19,7.15,7.19,2800,0
2006-08-18,7.2,7.21,7.2,7.21,4600,0
2006-08-21,7.23,7.23,7.1,7.1,6200,0
2006-08-22,7.07,7.11,7.07,7.11,900,0
2006-08-23,7.11,7.14,7.11,7.12,3600,0
2006-08-24,7.11,7.16,7.11,7.15,3500,0
2006-08-25,7.15,7.15,7.15,7.15,800,0
2006-08-28,7.12,7.21,7.12,7.21,3600,0
2006-08-29,7.15,7.15,7.15,7.15,100,0
2006-08-30,7.13,7.13,7.13,7.13,900,0
2006-08-31,7.1,7.24,7.1,7.24,2100,0
2006-09-05,7.33,7.33,7.25,7.26,2200,0
2006-09-06,7.2,7.2,7.1,7.1,2700,0
2006-09-07,7.15,7.25,7.15,7.25,3900,0
2006-09-08,7.25,7.35,7.25,7.31,5000,0
2006-09-11,7.16,7.22,7.15,7.22,2000,0
2006-09-13,7.35,7.35,7.35,7.35,1000,0
2006-09-14,7.25,7.25,7.25,7.25,500,0
2006-09-15,7.25,7.25,7.25,7.25,500,0
2006-09-18,7.2,7.26,7.15,7.26,1400,0
2006-09-19,7.25,7.26,7.25,7.26,1500,0
2006-09-20,7.21,7.23,7.18,7.18,3100,0
2006-09-21,7.18,7.18,7.18,7.18,1000,0
2006-09-22,7.15,7.15,7.15,7.15,100,0
2006-09-25,7.18,7.18,7.18,7.18,500,0
2006-09-26,7.17,7.22,7.17,7.22,900,0
2006-10-04,7.25,7.34,7.25,7.34,700,0
2006-10-05,7.25,7.35,7.25,7.35,1300,0
2006-10-06,7.3,7.34,7.3,7.33,1200,0
2006-10-09,7.3,7.3,7.3,7.3,500,0
2006-10-10,7.3,7.3,7.26,7.26,900,0
2006-10-11,7.25,7.35,7.25,7.35,1000,0
2006-10-12,7.3,7.35,7.3,7.35,1400,0
2006-10-13,7.32,7.32,7.32,7.32,900,0
2006-10-16,7.31,7.31,7.31,7.31,500,0
2006-10-17,7.4,7.43,7.35,7.43,2000,0
2006-10-18,7.39,7.39,7.39,7.39,500,0
2006-10-19,7.33,7.39,7.33,7.37,1800,0
2006-10-20,7.35,7.35,7.35,7.35,500,0
2006-10-23,7.36,7.37,7.36,7.37,1000,0
2006-10-24,7.37,7.37,7.37,7.37,900,0
2006-10-25,7.36,7.36,7.36,7.36,500,0
2006-10-26,7.36,7.36,7.33,7.33,2100,0
2006-10-27,7.33,7.33,7.33,7.33,900,0
2006-10-30,7.3,7.3,7.26,7.26,1000,0
2006-10-31,7.26,7.27,7.22,7.27,4400,0
2006-11-01,7.25,7.25,7.25,7.25,500,0
2006-11-02,7.2,7.2,7.2,7.2,1900,0
2006-11-03,7.2,7.31,7.2,7.31,900,0
2006-11-07,7.25,7.25,7.2,7.2,6400,0
2006-11-08,7.21,7.21,7.17,7.17,1200,0
2006-11-10,7.19,7.25,7.19,7.25,8100,0
2006-11-14,7.21,7.25,7.21,7.25,2500,0
2006-11-16,7.22,7.22,7.2,7.2,600,0
2006-11-17,7.24,7.25,7.24,7.25,2000,0
2006-11-20,7.25,7.25,7.25,7.25,500,0
2006-11-21,7.22,7.22,7.22,7.22,400,0
2006-11-22,7.24,7.24,7.24,7.24,100,0
2006-11-27,7.12,7.14,7.06,7.14,4400,0
2006-11-28,7.2,7.25,7.17,7.25,3200,0
2006-11-29,7.25,7.37,7.25,7.36,5000,0
2006-11-30,7.28,7.32,7.28,7.32,9200,0
2006-12-01,7.25,7.25,7.12,7.22,6700,0
2006-12-04,7.27,7.35,7.24,7.3,5000,0
2006-12-05,7.22,7.22,7.1,7.15,5500,0
2006-12-06,7.13,7.13,7.13,7.13,100,0
2006-12-07,7.11,7.15,7.11,7.15,2700,0
2006-12-08,7.12,7.13,7.12,7.13,1300,0
2006-12-11,7.11,7.12,7.11,7.11,1700,0
2006-12-12,7.12,7.12,7.08,7.08,1400,0
2006-12-13,7.08,7.08,7.08,7.08,2000,0
2006-12-14,7.08,7.12,7.08,7.12,2400,0
2006-12-15,7.09,7.09,7.08,7.08,1100,0
2006-12-18,7.08,7.1,7.08,7.1,800,0
2006-12-19,7.09,7.09,7.05,7.05,1500,0
2006-12-22,7.05,7.05,7.05,7.05,500,0
2006-12-26,7.08,7.12,7.07,7.09,4800,0
2006-12-28,7.11,7.19,7.11,7.19,5300,0
2006-12-29,7.09,7.19,7.09,7.19,3600,0
2007-01-03,7.16,7.16,7.12,7.13,3100,0
2007-01-04,7.09,7.09,7.05,7.05,1100,0
2007-01-05,7.09,7.09,7.03,7.05,2700,0
2007-01-08,7.04,7.09,7.03,7.09,3100,0
2007-01-09,7.03,7.05,7.03,7.05,600,0
2007-01-10,7.03,7.03,7.03,7.03,400,0
2007-01-11,7.05,7.15,7.05,7.12,4500,0
2007-01-16,7.12,7.18,7.08,7.08,8000,0
2007-01-19,7.08,7.1,7.08,7.1,3600,0
2007-01-22,7.1,7.1,7.1,7.1,200,0
2007-01-23,7.05,7.15,7.02,7.15,8100,0
2007-01-29,7.11,7.11,7.05,7.05,500,0
2007-01-30,7.06,7.06,7.06,7.06,200,0
2007-01-31,7.04,7.15,7.02,7.1,3000,0
2007-02-01,7.02,7.1,7.02,7.1,2900,0
2007-02-02,7.03,7.11,7.03,7.11,3600,0
2007-02-05,7.17,7.17,7.17,7.17,300,0
2007-02-06,7.05,7.06,7,7.06,6300,0
2007-02-07,7.05,7.05,7.04,7.04,400,0
2007-02-12,7.01,7.03,7.01,7.03,1500,0
2007-02-13,7.02,7.02,7,7.01,5100,0
2007-02-14,7,7.02,7,7.02,600,0
2007-02-15,7.05,7.08,7.05,7.08,1500,0
2007-02-16,7.16,9.1,7.16,8.91,107900,0
2007-02-20,8.78,9.6,8.71,9.04,19200,0
2007-02-21,8.95,8.95,8.59,8.79,4700,0
2007-02-22,8.5,9.13,8.44,8.74,8000,0
2007-02-23,8.5,8.69,8.1,8.28,3700,0
2007-02-26,8.28,8.73,8.23,8.73,10100,0
2007-02-27,8.62,8.62,7.86,8.34,17700,0
2007-02-28,8.5,8.72,8.5,8.63,20500,0
2007-03-01,8.55,8.71,8.52,8.56,24500,0
2007-03-05,8.52,8.52,8.5,8.5,1100,0
2007-03-06,8.5,8.54,8.31,8.4,22200,0
2007-03-07,8.32,8.38,8.17,8.25,14400,0
2007-03-08,8.29,8.46,8.24,8.26,4800,0
2007-03-09,8.31,8.52,8.27,8.37,47000,0
2007-03-12,8.44,8.62,8.4,8.4,29100,0
2007-03-13,8.57,8.57,8.45,8.47,6000,0
2007-03-14,8.41,8.47,8.38,8.38,2300,0
2007-03-15,8.44,8.44,8.36,8.36,3300,0
2007-03-16,8.44,8.44,8.26,8.26,7000,0
2007-03-19,8.4,8.4,8.26,8.29,3200,0
2007-03-20,8.26,8.26,8.21,8.24,700,0
2007-03-21,8.22,8.24,8.22,8.24,2100,0
2007-03-22,8.22,8.24,8.22,8.22,1000,0
2007-03-23,8.22,8.22,8.2,8.21,4600,0
2007-03-26,8.21,8.21,8.2,8.2,400,0
2007-03-27,8.15,8.15,8.11,8.12,800,0
2007-03-28,8.06,8.21,8.05,8.06,1100,0
2007-03-29,8.11,8.33,8.11,8.33,10100,0
2007-03-30,8.27,8.36,8.21,8.21,1400,0
2007-04-02,8.21,8.21,8.19,8.19,1700,0
2007-04-03,8.19,8.3,8.19,8.3,2000,0
2007-04-04,8.25,8.36,8.25,8.36,700,0
2007-04-05,8.37,8.45,8.36,8.45,2700,0
2007-04-09,8.36,8.36,8.35,8.35,500,0
2007-04-10,8.26,8.26,8.25,8.25,800,0
2007-04-11,8.25,8.29,8.2,8.25,3000,0
2007-04-12,8.24,8.35,8.24,8.3,3100,0
2007-04-13,8.25,8.25,8.24,8.25,800,0
2007-04-16,8.19,8.37,8.19,8.35,5400,0
2007-04-17,8.4,8.45,8.18,8.19,7400,0
2007-04-18,8.28,8.31,8.25,8.28,3500,0
2007-04-19,8.18,8.24,8.18,8.24,400,0
2007-04-23,8.27,8.27,8.27,8.27,500,0
2007-04-24,8.26,8.26,8.25,8.26,2200,0
2007-04-25,8.25,8.26,8.25,8.26,1700,0
2007-04-26,8.25,8.4,8.25,8.4,2100,0
2007-04-27,8.3,8.3,8.3,8.3,700,0
2007-04-30,8.25,8.25,8.22,8.22,2200,0
2007-05-01,8.25,8.25,8.25,8.25,500,0
2007-05-02,8.25,8.25,8.25,8.25,500,0
2007-05-03,8.24,8.25,8.2,8.2,1000,0
2007-05-04,8.2,8.2,8.2,8.2,1500,0
2007-05-07,8.19,8.19,8.19,8.19,100,0
2007-05-08,8.18,8.18,8.18,8.18,800,0
2007-05-09,8.22,8.22,8.22,8.22,100,0
2007-05-10,8.22,8.41,8.18,8.18,9600,0
2007-05-11,8.18,8.37,8.18,8.3,4200,0
2007-05-14,8.25,8.25,8.2,8.2,1000,0
2007-05-16,8.25,8.25,8.25,8.25,100,0
2007-05-21,8.18,8.18,8.18,8.18,300,0
2007-05-22,8.18,8.22,8.18,8.22,2700,0
2007-05-23,8.18,8.18,8.18,8.18,200,0
2007-05-24,8.23,8.23,8.18,8.18,200,0
2007-05-29,8.19,8.22,8.18,8.22,1600,0
2007-05-30,8.18,8.19,8.18,8.19,4300,0
2007-05-31,8.18,8.18,8.18,8.18,2300,0
2007-06-04,8.22,8.33,8.22,8.33,3400,0
2007-06-05,8.27,8.3,8.2,8.3,1200,0
2007-06-06,8.18,8.2,8.18,8.2,3700,0
2007-06-12,8.18,8.2,8.18,8.18,2700,0
2007-06-13,8.3,8.46,7.96,8,44500,0
2007-06-14,8.03,8.08,8,8,8000,0
2007-06-15,8,8,8,8,2000,0
2007-06-18,8,8,8,8,100,0
2007-06-19,8,8,8,8,3500,0
2007-06-20,8.05,8.05,7.8,7.82,2300,0
2007-06-21,7.7,7.8,7.67,7.75,5600,0
2007-06-22,7.75,7.8,7.75,7.75,4100,0
2007-06-25,7.74,7.74,7.5,7.5,3700,0
2007-06-26,7.52,7.52,7.2,7.2,8600,0
2007-06-27,7.32,7.5,7.3,7.49,13000,0
2007-06-28,7.57,7.57,7.45,7.47,2600,0
2007-06-29,7.46,7.53,7.46,7.53,2200,0
2007-07-02,7.45,7.45,7.45,7.45,700,0
2007-07-03,7.51,7.51,7.5,7.5,600,0
2007-07-05,7.4,7.4,7.35,7.35,900,0
2007-07-06,7.35,7.4,7.35,7.36,2100,0
2007-07-09,7.36,7.36,7.18,7.36,8000,0
2007-07-10,7.33,7.33,7.15,7.15,3500,0
2007-07-11,7.07,7.15,7.07,7.12,3400,0
2007-07-12,7.15,7.15,7.08,7.08,2500,0
2007-07-13,7.1,7.14,7.05,7.05,600,0
2007-07-16,7.2,7.38,7.2,7.38,4900,0
2007-07-17,7.4,7.56,7.4,7.47,4200,0
2007-07-18,7.45,7.5,7.45,7.5,1200,0
2007-07-19,7.5,7.5,7.5,7.5,200,0
2007-07-20,7.45,7.45,7.2,7.31,2600,0
2007-07-25,7.25,7.25,7.25,7.25,300,0
2007-07-26,7.3,7.3,7.23,7.23,7400,0
2007-07-27,7.25,7.26,7.23,7.23,1900,0
2007-07-30,7.27,7.33,7.27,7.33,700,0
2007-08-06,7.36,7.5,7.36,7.5,5300,0
2007-08-07,7.4,7.4,7.4,7.4,100,0
2007-08-08,7.37,7.5,7.37,7.5,1800,0
2007-08-09,7.3,7.3,7.24,7.28,500,0
2007-08-14,7.26,7.3,7.15,7.19,5500,0
2007-08-15,7.18,7.19,7.1,7.1,1700,0
2007-08-16,7,7.05,7,7,1200,0
2007-08-17,7.1,7.1,6.84,6.84,4000,0
2007-08-20,6.91,6.91,6.86,6.86,3900,0
2007-08-21,6.85,6.85,6.49,6.49,2200,0
2007-08-22,6.5,6.63,6.5,6.63,4500,0
2007-08-23,6.61,6.95,6.61,6.8,2100,0
2007-08-24,6.89,6.9,6.75,6.75,3600,0
2007-08-27,6.6,6.78,6.6,6.7,8400,0
2007-08-30,6.71,6.75,6.71,6.75,3600,0
2007-08-31,6.8,6.85,6.75,6.85,1900,0
2007-09-04,6.9,6.9,6.9,6.9,400,0
2007-09-05,6.9,6.9,6.9,6.9,500,0
2007-09-06,6.8,6.8,6.8,6.8,300,0
2007-09-07,6.9,6.9,6.9,6.9,100,0
2007-09-10,6.9,6.9,6.9,6.9,500,0
2007-09-11,6.84,6.85,6.79,6.85,1000,0
2007-09-13,6.8,6.8,6.8,6.8,500,0
2007-09-20,6.7,6.7,6.7,6.7,500,0
2007-09-24,6.62,6.62,6.62,6.62,200,0
2007-09-26,6.6,6.6,6.53,6.6,2100,0
2007-09-27,6.7,6.75,6.7,6.75,400,0
2007-10-03,6.7,6.7,6.45,6.6,4400,0
2007-10-08,6.55,6.55,6.45,6.45,2700,0
2007-10-09,6.45,6.45,6.33,6.33,7600,0
2007-10-10,6.45,6.54,6.4,6.4,2100,0
2007-10-11,6.4,6.4,6.32,6.32,1400,0
2007-10-12,6.31,6.46,6.31,6.36,3300,0
2007-10-15,6.35,6.42,6.32,6.32,13500,0
2007-10-16,6.43,6.46,6.29,6.29,10000,0
2007-10-17,6.4,6.4,6.4,6.4,1400,0
2007-10-18,6.3,6.3,6.27,6.27,2200,0
2007-10-19,6.3,6.35,6.27,6.27,1800,0
2007-10-22,6.27,6.27,6.26,6.26,1200,0
2007-10-24,6.26,6.26,6.26,6.26,1000,0
2007-10-26,6.26,6.35,6.26,6.35,1200,0
2007-10-30,6.26,6.26,6.26,6.26,100,0
2007-11-02,6.3,6.3,6.3,6.3,1500,0
2007-11-05,6.35,6.35,6.35,6.35,1000,0
2007-11-06,6.4,6.53,6.4,6.4,10800,0
2007-11-07,6.3,6.45,6.3,6.31,3700,0
2007-11-08,6.26,6.26,6.26,6.26,100,0
2007-11-09,6.32,6.32,6.32,6.32,1700,0
2007-11-12,6.27,6.28,6.27,6.28,500,0
2007-11-15,6.3,6.3,6.3,6.3,500,0
2007-11-16,6.27,6.27,6.27,6.27,800,0
2007-11-19,6.27,6.27,6.27,6.27,1000,0
2007-11-21,6.26,6.26,6.26,6.26,1000,0
2007-11-26,6.26,6.26,6.25,6.25,3200,0
2007-11-27,6.22,6.22,6.22,6.22,100,0
2007-11-28,6.3,6.3,6.22,6.22,1400,0
2007-11-30,5.67,6.25,5.67,6.25,560,0
2007-12-03,6.3,6.3,6.2,6.3,300,0
2007-12-06,6.25,6.3,6.25,6.3,800,0
2007-12-07,6.2,6.35,6.17,6.27,10900,0
2007-12-10,6.2,6.2,6.2,6.2,100,0
2007-12-12,6.11,6.11,6,6,13700,0
2007-12-17,6,6,5.95,5.95,1100,0
2007-12-18,5.85,5.95,5.85,5.95,400,0
2007-12-19,5.92,5.95,5.92,5.95,400,0
2007-12-20,5.85,5.85,5.8,5.85,4100,0
2007-12-21,5.79,6.25,5.79,6.25,7700,0
2007-12-24,6.2,6.2,6.1,6.1,1600,0
2007-12-26,6.15,6.2,6.1,6.1,3200,0
2007-12-27,6.15,6.15,5.97,5.97,4100,0
2007-12-28,6.05,6.08,5.92,6,3300,0
2007-12-31,5.91,5.95,5.85,5.95,4100,0
2008-01-02,6.03,6.05,6.01,6.05,1000,0
2008-01-03,6.1,6.1,5.85,5.85,1800,0
2008-01-04,5.85,5.85,5.85,5.85,600,0
2008-01-08,5.76,5.76,5.65,5.65,3100,0
2008-01-09,5.5,5.7,5.5,5.6,12700,0
2008-01-10,5.6,5.6,5.6,5.6,3100,0
2008-01-11,5.2,5.4,5.15,5.33,22530,0
2008-01-14,5.28,5.28,5.07,5.22,12600,0
2008-01-15,5.16,5.16,5.01,5.04,4134,0
2008-01-16,5.01,5.05,4.95,4.95,1100,0
2008-01-17,5.05,5.05,5.05,5.05,1100,0
2008-01-22,5,5,5,5,500,0
2008-01-23,5,5,4.9,4.9,700,0
2008-01-24,4.8,5,4.8,5,4900,0
2008-01-25,4.95,5,4.95,5,1000,0
2008-01-29,4.95,4.97,4.95,4.97,500,0
2008-01-30,4.91,5.05,4.91,4.95,1100,0
2008-02-05,4.91,4.91,4.91,4.91,200,0
2008-02-06,4.93,4.93,4.91,4.91,400,0
2008-02-14,4.91,4.91,4.91,4.91,800,0
2008-02-15,4.98,5.1,4.98,5.1,4400,0
2008-02-19,5,5.12,4.97,5.12,7400,0
2008-02-20,5.05,5.12,4.99,5.1,7000,0
2008-02-21,5.02,5.1,4.97,5,3000,0
2008-02-25,4.98,5,4.98,5,2100,0
2008-02-26,4.97,5,4.97,5,2000,0
2008-02-27,4.9,4.95,4.89,4.95,900,0
2008-02-28,4.97,4.98,4.97,4.98,2700,0
2008-03-04,4.96,4.98,4.95,4.98,3000,0
2008-03-06,4.9,4.9,4.82,4.82,1100,0
2008-03-07,4.74,4.86,4.74,4.86,500,0
2008-03-14,4.88,4.98,4.83,4.83,1400,0
2008-03-17,4.82,4.82,4.4,4.55,17600,0
2008-03-25,4.5,4.5,4.34,4.35,700,0
2008-03-26,4.35,4.35,4.35,4.35,1000,0
2008-03-27,3.97,4.3,3.97,4.3,3120,0
2008-03-31,4.3,4.31,4.3,4.3,1000,0
2008-04-01,4.3,4.3,4.3,4.3,1500,0
2008-04-02,4.3,4.3,4.3,4.3,300,0
2008-04-03,4.3,4.3,4.3,4.3,200,0
2008-04-04,4.3,4.3,4.3,4.3,100,0
2008-04-07,4.24,4.3,4.2,4.3,4800,0
2008-04-08,4.26,4.3,4.26,4.26,7300,0
2008-04-09,4.23,4.27,4.18,4.18,800,0
2008-04-10,4.2,4.24,4.2,4.22,2700,0
2008-04-11,4.16,4.22,4.14,4.2,1900,0
2008-04-14,4.28,4.33,4.26,4.3,2000,0
2008-04-15,4.22,4.29,4.22,4.26,800,0
2008-04-18,4.2,4.2,4.16,4.2,6405,0
2008-04-21,4.15,4.15,4.15,4.15,700,0
2008-04-22,4.15,4.15,4.15,4.15,200,0
2008-04-23,4,4.08,3.75,3.95,4800,0
2008-04-29,3.76,3.79,3.76,3.79,4400,0
2008-04-30,3.7,3.75,3.7,3.75,1009,0
2008-05-01,3.79,3.79,3.7,3.7,486,0
2008-05-05,3.75,3.75,3.75,3.75,200,0
2008-05-07,3.7,3.7,3.69,3.69,300,0
2008-05-08,3.61,3.61,3.4,3.41,3578,0
2008-05-09,3.41,3.41,3.35,3.4,1500,0
2008-05-12,3.26,3.26,3.15,3.15,1100,0
2008-05-13,3.25,3.25,3.25,3.25,2900,0
2008-05-14,3.23,3.25,3.23,3.25,1124,0
2008-05-16,3.34,3.34,3.34,3.34,100,0
2008-05-20,3.25,3.25,3.25,3.25,2000,0
2008-05-27,3.3,3.3,3.2,3.27,1000,0
2008-05-28,3.26,3.35,3.26,3.35,3600,0
2008-06-02,3.3,3.33,3.3,3.33,1000,0
2008-06-03,3.32,3.32,3.32,3.32,400,0
2008-06-05,3.31,3.31,3.31,3.31,300,0
2008-06-09,3.33,3.33,3.33,3.33,300,0
2008-06-13,3.23,3.23,3.23,3.23,140,0
2008-06-19,3.2,3.2,3.06,3.1,1000,0
2008-06-20,3.06,3.2,3.06,3.2,1687,0
2008-06-25,3.3,3.3,3.2,3.2,500,0
2008-06-27,3.2,3.2,3.2,3.2,1900,0
2008-06-30,3.2,3.2,3.2,3.2,1400,0
2008-07-01,3.1,3.1,3.1,3.1,100,0
2008-07-02,3.2,3.2,3,3,11400,0
2008-07-08,2.9,2.9,2.6,2.65,2908,0
2008-07-09,2.67,2.67,2.65,2.65,1938,0
2008-07-10,2.51,2.65,2.51,2.65,794,0
2008-07-11,2.65,2.65,2.65,2.65,3600,0
2008-07-14,2.54,2.54,2.54,2.54,100,0
2008-07-16,2.68,2.68,2.68,2.68,200,0
2008-07-17,2.57,2.57,2.45,2.57,21900,0
2008-07-18,2.6,2.6,2.6,2.6,200,0
2008-07-23,2.55,2.55,2.55,2.55,1600,0
2008-07-24,2.5,2.5,2.5,2.5,100,0
2008-07-29,2.35,2.35,2.18,2.24,1500,0
2008-08-04,2.29,2.29,2.25,2.25,592,0
2008-08-05,2.3,2.3,2.25,2.25,2028,0
2008-08-07,2.25,2.3,2.25,2.3,2476,0
2008-08-08,2.35,2.35,2.35,2.35,2100,0
2008-08-11,2.35,2.35,2.35,2.35,1100,0
2008-08-12,2.44,2.44,2.37,2.37,900,0
2008-08-13,2.45,2.45,2.44,2.44,200,0
2008-08-14,2.4,2.4,2.3,2.3,4300,0
2008-08-15,2.4,2.4,2.35,2.35,200,0
2008-08-19,2.4,2.4,2.35,2.35,4400,0
2008-09-05,2.35,2.35,2.35,2.35,200,0
2008-09-08,2.35,2.35,2.35,2.35,260,0
2008-09-10,2.37,2.37,2.35,2.35,800,0
2008-09-11,2.35,2.44,2.25,2.25,5662,0
2008-09-12,2.2,2.2,2,2,4300,0
2008-09-15,2.1,2.1,1.9,1.9,4350,0
2008-09-16,2,2.06,2,2,1694,0
2008-09-18,1.98,2.08,1.98,2.08,996,0
2008-09-19,2,2.02,2,2.02,894,0
2008-09-22,1.9,1.9,1.9,1.9,200,0
2008-09-24,1.84,1.84,1.8,1.8,200,0
2008-09-25,1.83,1.83,1.76,1.76,2500,0
2008-09-26,1.7,1.79,1.5,1.5,1500,0
2008-09-30,1.6,1.6,1.6,1.6,400,0
2008-10-01,1.5,1.5,1.25,1.25,2807,0
2008-10-02,1.3,1.3,1.3,1.3,300,0
2008-10-03,1.28,1.3,1.28,1.3,900,0
2008-10-06,1.2,1.2,0.9,0.9,800,0
2008-10-07,1.3,1.3,0.95,1.17,1700,0
2008-10-08,1.12,1.12,0.95,0.95,6346,0
2008-10-09,1.03,1.03,0.95,1,75226,0
2008-10-10,1.14,1.14,0.9,0.97,1701,0
2008-10-13,0.95,1,0.95,0.95,1100,0
2008-10-14,1,1,1,1,3000,0
2008-10-15,0.9,0.9,0.85,0.85,700,0
2008-10-16,0.8,0.9,0.8,0.85,8100,0
2008-10-17,0.8,0.8,0.8,0.8,200,0
2008-10-20,0.85,0.85,0.81,0.85,1500,0
2008-10-21,0.9,0.9,0.85,0.85,300,0
2008-10-22,0.9,0.9,0.9,0.9,120,0
2008-10-24,0.76,0.84,0.76,0.84,300,0
2008-10-27,0.85,0.85,0.85,0.85,100,0
2008-10-28,0.85,0.85,0.78,0.82,2952,0
2008-10-29,0.8,0.8,0.8,0.8,300,0
2008-10-30,0.83,0.84,0.6,0.8,12600,0
2008-10-31,0.75,0.75,0.75,0.75,200,0
2008-11-03,0.72,0.8,0.72,0.8,2000,0
2008-11-04,0.75,0.75,0.75,0.75,200,0
2008-11-06,0.75,0.75,0.75,0.75,100,0
2008-11-10,0.72,0.72,0.72,0.72,200,0
2008-11-12,0.7,0.7,0.7,0.7,300,0
2008-11-13,0.65,0.7,0.6,0.6,3100,0
2008-11-14,0.55,0.55,0.55,0.55,4300,0
2008-11-17,0.5,0.5,0.5,0.5,4200,0
2008-11-18,0.5,0.6,0.5,0.6,3300,0
2008-11-19,0.65,0.75,0.65,0.75,2900,0
2008-11-20,0.7,0.72,0.7,0.7,800,0
2008-11-21,0.75,0.75,0.75,0.75,1000,0
2008-11-24,0.65,0.65,0.65,0.65,600,0
2008-11-25,0.65,0.65,0.65,0.65,500,0
2008-11-26,0.61,0.61,0.53,0.56,2300,0
2008-11-28,0.51,0.51,0.51,0.51,434,0
2008-12-01,0.42,0.61,0.42,0.61,2303,0
2008-12-02,0.57,0.65,0.57,0.65,290,0
2008-12-03,0.65,0.65,0.62,0.63,3438,0
2008-12-04,0.7,0.76,0.65,0.65,1360,0
2008-12-05,0.62,0.62,0.62,0.62,1100,0
2008-12-08,0.65,0.65,0.65,0.65,100,0
2008-12-09,0.76,0.76,0.76,0.76,315,0
2008-12-10,0.65,0.65,0.54,0.6,6600,0
2008-12-11,0.55,0.58,0.45,0.52,8600,0
2008-12-12,0.58,0.58,0.58,0.58,2000,0
2008-12-16,0.5,0.5,0.3,0.42,3200,0
2008-12-17,0.4,0.5,0.38,0.43,2234,0
2008-12-18,0.55,0.55,0.55,0.55,1500,0
2008-12-19,0.65,0.75,0.6,0.6,10475,0
2008-12-22,0.61,0.61,0.5,0.55,6661,0
2008-12-23,0.6,0.65,0.45,0.45,15000,0
2008-12-24,0.5,0.5,0.5,0.5,600,0
2008-12-26,0.47,0.47,0.36,0.36,4463,0
2008-12-29,0.45,0.6,0.45,0.6,2600,0
2008-12-30,0.6,0.6,0.36,0.55,9456,0
2008-12-31,0.6,0.6,0.6,0.6,1000,0
2009-01-02,0.59,0.66,0.59,0.66,2400,0
2009-01-05,0.59,0.59,0.57,0.57,1400,0
2009-01-06,0.57,0.57,0.55,0.55,1200,0
2009-01-07,0.58,0.6,0.55,0.6,16000,0
2009-01-08,0.6,0.62,0.57,0.57,10900,0
2009-01-09,0.6,0.6,0.59,0.59,14996,0
2009-01-12,0.55,0.6,0.5,0.51,18300,0
2009-01-13,0.51,0.51,0.51,0.51,308,0
2009-01-14,0.51,0.51,0.51,0.51,500,0
2009-01-16,0.59,0.59,0.59,0.59,675,0
2009-01-20,0.62,0.62,0.53,0.53,1200,0
2009-01-21,0.52,0.52,0.5,0.5,2300,0
2009-01-22,0.5,0.5,0.5,0.5,17000,0
2009-01-23,0.48,0.48,0.45,0.45,1891,0
2009-01-26,0.49,0.49,0.47,0.47,3400,0
2009-01-27,0.44,0.45,0.42,0.45,4358,0
2009-01-28,0.44,0.44,0.44,0.44,3000,0
2009-01-29,0.42,0.42,0.42,0.42,235,0
2009-02-02,0.4,0.4,0.33,0.33,3000,0
2009-02-03,0.37,0.37,0.33,0.34,9300,0
2009-02-04,0.33,0.33,0.33,0.33,100,0
2009-02-06,0.32,0.33,0.32,0.33,2000,0
2009-02-09,0.3,0.3,0.3,0.3,2500,0
2009-02-10,0.29,0.31,0.29,0.29,8600,0
2009-02-11,0.26,0.26,0.25,0.25,36450,0
2009-02-12,0.26,0.26,0.24,0.24,74170,0
2009-02-13,0.28,0.28,0.28,0.28,2000,0
2009-02-17,0.27,0.27,0.26,0.26,69498,0
2009-02-18,0.28,0.28,0.25,0.25,25800,0
2009-02-19,0.29,0.33,0.27,0.33,14200,0
2009-02-20,0.35,0.46,0.35,0.44,39197,0
2009-02-23,0.41,0.41,0.4,0.4,1200,0
2009-02-24,0.38,0.38,0.35,0.35,4600,0
2009-02-27,0.2,0.35,0.2,0.33,7500,0
2009-03-02,0.35,0.35,0.23,0.28,7100,0
2009-03-03,0.25,0.25,0.25,0.25,903,0
2009-03-04,0.23,0.23,0.2,0.2,3069,0
2009-03-09,0.24,0.24,0.22,0.22,1000,0
2009-03-12,0.24,0.25,0.24,0.25,3000,0
2009-03-13,0.25,0.25,0.24,0.24,500,0
2009-03-16,0.25,0.25,0.23,0.23,500,0
2009-03-17,0.23,0.23,0.23,0.23,715,0
2009-03-19,0.2,0.21,0.2,0.2,1000,0
2009-03-20,0.23,0.23,0.23,0.23,800,0
2009-03-23,0.4,0.4,0.24,0.25,3181,0
2009-03-24,0.24,0.27,0.24,0.27,2300,0
2009-03-25,0.3,0.45,0.3,0.45,17114,0
2009-03-26,0.47,0.49,0.43,0.47,16600,0
2009-03-27,0.45,0.45,0.45,0.45,500,0
2009-03-30,0.43,0.47,0.41,0.41,2100,0
2009-04-01,0.4,0.4,0.4,0.4,2000,0
2009-04-02,0.42,0.45,0.42,0.43,10100,0
2009-04-03,0.45,0.45,0.45,0.45,200,0
2009-04-06,0.47,0.47,0.45,0.45,200,0
2009-04-09,0.43,0.43,0.43,0.43,500,0
2009-04-14,0.41,0.41,0.4,0.4,1400,0
2009-04-16,0.42,0.42,0.42,0.42,5900,0
2009-04-17,0.44,0.5,0.44,0.45,6198,0
2009-04-20,0.43,0.43,0.43,0.43,4455,0
2009-04-21,0.44,0.44,0.44,0.44,7600,0
2009-04-24,0.42,0.45,0.3,0.43,13539,0
2009-04-28,0.41,0.41,0.41,0.41,700,0
2009-04-29,0.39,0.39,0.35,0.37,9500,0
2009-04-30,0.39,0.39,0.37,0.37,8650,0
2009-05-01,0.36,0.36,0.36,0.36,1800,0
2009-05-04,0.38,0.55,0.37,0.41,16939,0
2009-05-05,0.43,0.43,0.43,0.43,100,0
2009-05-07,0.45,0.5,0.45,0.46,12000,0
2009-05-08,0.48,0.48,0.48,0.48,5755,0
2009-05-11,0.48,0.48,0.48,0.48,500,0
2009-05-12,0.46,0.46,0.46,0.46,100,0
2009-05-13,0.44,0.44,0.44,0.44,500,0
2009-05-14,0.44,0.46,0.42,0.42,2240,0
2009-05-18,0.4,0.4,0.26,0.26,13870,0
2009-05-19,0.3,0.41,0.3,0.38,16600,0
2009-05-20,0.4,0.43,0.26,0.38,6470,0
2009-05-22,0.36,0.36,0.36,0.36,100,0
2009-05-26,0.38,0.38,0.38,0.38,1000,0
2009-05-27,0.4,0.41,0.4,0.41,10000,0
2009-05-28,0.42,0.5,0.42,0.49,20300,0
2009-05-29,0.5,0.5,0.48,0.48,2100,0
2009-06-02,0.5,0.5,0.46,0.47,1300,0
2009-06-03,0.47,0.5,0.47,0.48,17237,0
2009-06-04,0.47,0.47,0.47,0.47,226,0
2009-06-05,0.48,0.65,0.48,0.65,5000,0
2009-06-08,0.62,0.67,0.62,0.63,1200,0
2009-06-09,0.65,0.65,0.61,0.61,1500,0
2009-06-10,0.61,0.61,0.59,0.59,700,0
2009-06-11,0.59,0.59,0.5,0.55,3300,0
2009-06-12,0.51,0.52,0.5,0.52,2650,0
2009-06-16,0.51,0.51,0.5,0.5,5451,0
2009-06-17,0.52,0.56,0.52,0.56,1400,0
2009-06-18,0.56,0.8,0.56,0.65,12125,0
2009-06-19,0.69,0.7,0.65,0.65,6240,0
2009-06-22,0.67,0.67,0.63,0.63,1200,0
2009-06-23,0.61,0.61,0.61,0.61,2555,0
2009-06-25,0.59,0.61,0.59,0.6,2500,0
2009-06-30,0.58,0.58,0.54,0.55,1835,0
2009-07-01,0.57,0.57,0.57,0.57,4566,0
2009-07-02,0.54,0.56,0.54,0.56,3100,0
2009-07-06,0.58,0.58,0.54,0.54,3700,0
2009-07-08,0.55,0.55,0.52,0.52,2000,0
2009-07-09,0.55,0.57,0.55,0.57,2031,0
2009-07-10,0.58,0.58,0.58,0.58,800,0
2009-07-13,0.5,0.52,0.5,0.52,3300,0
2009-07-14,0.52,0.52,0.52,0.52,3800,0
2009-07-15,0.54,0.54,0.52,0.52,2900,0
2009-07-16,0.52,0.52,0.5,0.5,4400,0
2009-07-17,0.48,0.48,0.48,0.48,100,0
2009-07-21,0.48,0.48,0.42,0.42,2348,0
2009-07-22,0.4,0.4,0.4,0.4,100,0
2009-07-30,0.42,0.43,0.38,0.38,76700,0
2009-07-31,0.41,0.41,0.41,0.41,500,0
2009-08-03,0.42,0.42,0.4,0.4,1300,0
2009-08-05,0.42,0.5,0.33,0.33,3300,0
2009-08-06,0.36,0.52,0.36,0.42,13030,0
2009-08-07,0.44,0.47,0.44,0.47,13100,0
2009-08-10,0.48,0.48,0.45,0.47,6351,0
2009-08-11,0.47,0.5,0.47,0.49,5368,0
2009-08-12,0.49,0.49,0.49,0.49,1000,0
2009-08-13,0.49,0.49,0.47,0.47,21600,0
2009-08-14,0.47,0.47,0.47,0.47,200,0
2009-08-17,0.46,0.46,0.46,0.46,2700,0
2009-08-18,0.5,0.52,0.49,0.52,3300,0
2009-08-19,0.52,0.52,0.5,0.5,1100,0
2009-08-20,0.48,0.5,0.48,0.5,8196,0
2009-08-21,0.48,0.49,0.48,0.49,16250,0
2009-08-24,0.5,0.5,0.5,0.5,1000,0
2009-08-25,0.46,0.46,0.42,0.46,1500,0
2009-08-26,0.48,0.5,0.48,0.5,11600,0
2009-08-27,0.5,0.5,0.4,0.44,11700,0
2009-08-28,0.46,0.65,0.46,0.62,54700,0
2009-08-31,0.64,0.8,0.6,0.62,20899,0
2009-09-01,0.61,0.61,0.61,0.61,600,0
2009-09-02,0.61,0.61,0.61,0.61,980,0
2009-09-03,0.59,0.6,0.55,0.59,10617,0
2009-09-04,0.57,0.59,0.57,0.59,1300,0
2009-09-08,0.58,0.58,0.55,0.55,2200,0
2009-09-09,0.59,0.59,0.59,0.59,1000,0
2009-09-10,0.59,0.59,0.53,0.57,1900,0
2009-09-11,0.55,0.55,0.55,0.55,2000,0
2009-09-14,0.57,0.57,0.57,0.57,2200,0
2009-09-16,0.55,0.57,0.55,0.57,1400,0
2009-09-17,0.59,0.59,0.59,0.59,3300,0
2009-09-18,0.57,0.57,0.57,0.57,100,0
2009-09-21,0.52,0.56,0.5,0.55,22100,0
2009-09-22,0.59,0.61,0.58,0.61,13886,0
2009-09-23,0.59,0.61,0.59,0.59,2773,0
2009-09-24,0.61,0.61,0.57,0.59,17218,0
2009-09-25,0.57,0.59,0.5,0.59,6000,0
2009-09-29,0.57,0.57,0.51,0.53,4100,0
2009-09-30,0.53,0.55,0.51,0.55,3500,0
2009-10-01,0.55,0.55,0.55,0.55,3500,0
2009-10-02,0.55,0.55,0.55,0.55,100,0
2009-10-05,0.61,0.61,0.61,0.61,1500,0
2009-10-06,0.59,0.59,0.57,0.57,1229,0
2009-10-07,0.58,0.61,0.58,0.59,3000,0
2009-10-08,0.6,0.61,0.6,0.61,1650,0
2009-10-09,0.61,0.64,0.52,0.6,18300,0
2009-10-13,0.61,0.61,0.59,0.59,1400,0
2009-10-14,0.58,0.58,0.58,0.58,1500,0
2009-10-15,0.58,0.58,0.58,0.58,1800,0
2009-10-16,0.6,0.62,0.58,0.62,7549,0
2009-10-19,0.62,0.62,0.6,0.6,2749,0
2009-10-20,0.61,0.62,0.6,0.6,3000,0
2009-10-21,0.6,0.6,0.56,0.56,4850,0
2009-10-23,0.56,0.62,0.56,0.56,11004,0
2009-10-26,0.58,0.58,0.58,0.58,9100,0
2009-10-28,0.59,0.59,0.59,0.59,5800,0
2009-10-29,0.59,0.59,0.59,0.59,5000,0
2009-10-30,0.59,0.6,0.58,0.58,900,0
2009-11-04,0.6,0.6,0.55,0.57,3944,0
2009-11-05,0.55,0.57,0.55,0.57,9311,0
2009-11-06,0.55,0.55,0.53,0.55,2800,0
2009-11-10,0.55,0.58,0.55,0.58,3000,0
2009-11-11,0.6,0.62,0.56,0.56,8100,0
2009-11-12,0.55,0.55,0.55,0.55,1000,0
2009-11-16,0.55,0.55,0.55,0.55,300,0
2009-11-17,0.55,0.55,0.52,0.52,2900,0
2009-11-18,0.53,0.6,0.53,0.6,13374,0
2009-11-19,0.53,0.61,0.53,0.61,32388,0
2009-11-20,0.61,0.65,0.61,0.65,20456,0
2009-11-23,0.64,0.64,0.61,0.61,2500,0
2009-11-24,0.59,0.59,0.59,0.59,1400,0
2009-11-25,0.59,0.6,0.59,0.6,3200,0
2009-11-27,0.62,0.62,0.62,0.62,3200,0
2009-11-30,0.62,0.63,0.62,0.62,15842,0
2009-12-01,0.65,0.65,0.64,0.64,3442,0
2009-12-02,0.61,0.61,0.6,0.6,11800,0
2009-12-03,0.62,0.7,0.62,0.67,16726,0
2009-12-04,0.72,0.99,0.72,0.95,17085,0
2009-12-07,1.03,1.8,1.03,1.43,180853,0
2009-12-08,1.5,1.5,1.13,1.13,43490,0
2009-12-09,1.21,1.21,1.05,1.1,2855,0
2009-12-10,1.14,1.14,1.08,1.08,700,0
2009-12-11,1.08,1.55,1.03,1.26,53822,0
2009-12-14,1.33,1.33,1.2,1.24,11161,0
2009-12-15,1.21,1.29,1.1,1.29,15691,0
2009-12-16,1.47,1.47,0.87,0.93,46732,0
2009-12-17,0.94,0.94,0.83,0.9,6096,0
2009-12-18,0.85,0.9,0.85,0.85,3400,0
2009-12-21,0.86,0.86,0.7,0.7,4043,0
2009-12-22,0.73,0.76,0.7,0.76,12355,0
2009-12-23,0.79,1.48,0.79,1.14,25266,0
2009-12-24,1.14,1.18,1.1,1.15,3076,0
2009-12-28,1.23,1.23,1,1.06,6497,0
2009-12-29,1.15,1.18,1.1,1.1,11900,0
2009-12-30,1.1,1.13,1.05,1.1,2400,0
2009-12-31,1.1,1.11,1.1,1.11,1300,0
2010-01-04,1.23,1.23,1.17,1.17,1300,0
2010-01-05,1.24,1.24,1.05,1.08,3556,0
2010-01-06,1.01,1.01,0.95,0.95,3711,0
2010-01-07,0.95,0.95,0.95,0.95,2000,0
2010-01-08,1,1,1,1,900,0
2010-01-11,1,1,0.95,0.95,497,0
2010-01-13,1,1,1,1,500,0
2010-01-14,0.96,1.02,0.86,0.86,3200,0
2010-01-19,0.91,0.91,0.91,0.91,600,0
2010-01-21,0.96,0.96,0.96,0.96,200,0
2010-01-22,0.92,0.92,0.92,0.92,630,0
2010-01-25,0.86,0.86,0.76,0.86,2900,0
2010-01-26,0.83,0.83,0.83,0.83,100,0
2010-01-27,0.82,0.82,0.82,0.82,1900,0
2010-01-29,0.82,0.82,0.82,0.82,2500,0
2010-02-01,0.77,0.77,0.77,0.77,500,0
2010-02-02,0.8,0.81,0.8,0.81,2000,0
2010-02-04,0.81,0.81,0.81,0.81,875,0
2010-02-08,0.75,0.75,0.73,0.73,326,0
2010-02-09,0.72,0.75,0.72,0.75,3200,0
2010-02-10,0.75,0.75,0.75,0.75,700,0
2010-02-11,0.7,0.7,0.61,0.63,5000,0
2010-02-12,0.64,0.9,0.63,0.63,14276,0
2010-02-17,0.7,0.7,0.64,0.67,3000,0
2010-02-18,0.68,0.68,0.68,0.68,200,0
2010-02-19,0.72,0.83,0.71,0.77,5212,0
2010-02-22,0.8,0.8,0.67,0.7,5900,0
2010-02-23,0.7,0.7,0.7,0.7,7600,0
2010-02-24,0.67,0.67,0.61,0.63,2200,0
2010-02-25,0.63,0.65,0.63,0.63,8700,0
2010-02-26,0.65,0.67,0.65,0.67,4825,0
2010-03-01,0.66,0.66,0.66,0.66,100,0
2010-03-02,0.62,0.62,0.62,0.62,330,0
2010-03-03,0.67,0.71,0.67,0.67,24300,0
2010-03-05,0.68,0.68,0.68,0.68,100,0
2010-03-08,1.18,1.18,0.71,0.87,26533,0
2010-03-09,1.2,1.2,0.63,0.8,31525,0
2010-03-10,0.82,0.82,0.77,0.82,9300,0
2010-03-12,0.78,0.78,0.78,0.78,1600,0
2010-03-15,0.65,0.72,0.65,0.7,14100,0
2010-03-17,0.7,0.7,0.7,0.7,2000,0
2010-03-18,0.73,0.73,0.72,0.72,800,0
2010-03-19,0.7,0.7,0.7,0.7,200,0
2010-03-22,0.76,0.8,0.76,0.8,3103,0
2010-03-23,0.82,0.82,0.82,0.82,3300,0
2010-03-25,0.8,0.8,0.8,0.8,1600,0
2010-03-26,0.82,0.82,0.82,0.82,300,0
2010-04-01,0.75,0.79,0.7,0.72,3670,0
2010-04-05,0.72,0.72,0.72,0.72,1800,0
2010-04-06,0.7,0.72,0.7,0.72,1100,0
2010-04-07,0.74,0.78,0.74,0.78,3300,0
2010-04-09,0.81,0.85,0.81,0.82,5100,0
2010-04-12,0.79,0.83,0.71,0.8,7500,0
2010-04-13,0.82,0.86,0.82,0.86,7250,0
2010-04-14,0.89,0.94,0.89,0.94,2700,0
2010-04-15,0.96,0.98,0.95,0.98,2900,0
2010-04-19,1,1.06,0.78,0.95,7860,0
2010-04-20,0.95,1.01,0.95,1.01,11350,0
2010-04-21,1.01,1.1,1,1,3700,0
2010-04-23,1.03,1.09,1.03,1.06,6100,0
2010-04-26,1.1,1.1,1.01,1.04,4015,0
2010-04-27,1.01,1.1,0.85,0.91,20565,0
2010-04-28,0.93,0.97,0.93,0.96,6073,0
2010-04-29,0.95,0.98,0.95,0.95,1400,0
2010-05-03,3.39,6.2,0.98,1.85,223537,0
2010-05-04,2.35,2.35,1.85,1.99,83099,0
2010-05-05,2,2.13,1.65,1.73,19216,0
2010-05-06,1.77,1.77,1.7,1.7,13635,0
2010-05-07,1.7,1.7,1.49,1.49,28962,0
2010-05-10,1.55,1.64,1.55,1.61,4050,0
2010-05-11,1.55,1.55,1.49,1.53,1200,0
2010-05-12,1.35,1.43,1.31,1.31,13172,0
2010-05-13,1.38,1.54,1.37,1.54,9548,0
2010-05-14,1.42,1.46,1.42,1.46,3850,0
2010-05-17,1.38,1.38,1.28,1.35,2500,0
2010-05-18,1.39,1.39,1.32,1.32,930,0
2010-05-19,1.26,1.29,1.11,1.25,4591,0
2010-05-20,1.2,1.29,1.2,1.21,6046,0
2010-05-21,1.2,1.2,1.16,1.16,2640,0
2010-05-24,1.16,1.22,1.16,1.22,1600,0
2010-05-25,1.12,1.12,1.12,1.12,100,0
2010-05-26,1.13,1.19,1.13,1.15,6739,0
2010-05-27,1.16,1.16,1.16,1.16,300,0
2010-05-28,1.19,1.19,1.19,1.19,260,0
2010-06-01,1.4,1.45,1.34,1.45,7465,0
2010-06-04,1.43,1.63,1.3,1.3,3162,0
2010-06-07,1.3,1.3,1.25,1.25,500,0
2010-06-08,1.16,1.22,1.16,1.17,6541,0
2010-06-09,1.31,1.41,1.25,1.25,3300,0
2010-06-10,1.25,1.25,1.25,1.25,267,0
2010-06-11,1.2,1.25,1.18,1.25,6400,0
2010-06-14,1.32,1.46,1.17,1.18,4460,0
2010-06-15,1.18,1.18,1.18,1.18,100,0
2010-06-16,1.18,1.18,1.18,1.18,1100,0
2010-06-18,1.28,1.34,1.22,1.34,508,0
2010-06-21,1.38,1.38,1.32,1.32,2400,0
2010-06-22,1.31,1.31,1.31,1.31,100,0
2010-06-23,1.2,1.32,1.17,1.32,3535,0
2010-06-24,1.2,1.2,1.17,1.17,2400,0
2010-06-28,1.29,1.29,1.29,1.29,2000,0
2010-06-29,1.18,1.18,1.18,1.18,700,0
2010-06-30,1.17,1.23,1.17,1.23,2000,0
2010-07-01,1.17,1.17,1.1,1.1,7366,0
2010-07-02,1.08,1.08,1.05,1.05,2400,0
2010-07-06,1.05,1.1,1.05,1.1,900,0
2010-07-07,1.1,1.5,1.1,1.47,6200,0
2010-07-08,1.7,1.7,1.4,1.4,5770,0
2010-07-09,1.35,1.4,1.35,1.38,2925,0
2010-07-12,1.25,1.32,1.25,1.32,700,0
2010-07-13,1.38,1.45,1.38,1.38,1200,0
2010-07-14,1.28,1.28,1.25,1.25,700,0
2010-07-15,1.25,1.35,1.25,1.35,5400,0
2010-07-16,1.17,1.25,1.15,1.22,1441,0
2010-07-20,1.25,1.3,1.21,1.21,1096,0
2010-07-21,1.3,1.3,1.3,1.3,300,0
2010-07-22,1.3,1.3,1.2,1.2,600,0
2010-07-23,1.2,1.27,1.16,1.16,4567,0
2010-07-26,1.16,1.16,1.16,1.16,100,0
2010-07-27,1.17,1.17,1.12,1.15,6026,0
2010-07-28,1.14,1.15,1.14,1.15,600,0
2010-08-02,1.15,1.15,1.15,1.15,100,0
2010-08-03,1.15,1.2,1.15,1.2,2033,0
2010-08-04,1.19,1.19,1.19,1.19,100,0
2010-08-09,1.25,1.25,1.17,1.17,1000,0
2010-08-12,1.14,1.14,1.03,1.09,5333,0
2010-08-13,1.02,1.1,1,1.06,4400,0
2010-08-16,1,1,1,1,1000,0
2010-08-17,1,1.02,1,1,5650,0
2010-08-18,1,1,1,1,500,0
2010-08-19,1,1.04,1,1.04,1200,0
2010-08-20,1.08,1.11,1.08,1.09,600,0
2010-08-23,1.09,1.09,1.09,1.09,100,0
2010-08-25,1.06,1.06,1.06,1.06,100,0
2010-08-26,1.1,1.1,1.1,1.1,100,0
2010-09-01,1.02,1.07,1.02,1.02,1865,0
2010-09-02,1.55,1.55,1.06,1.1,516,0
2010-09-07,1.14,1.14,1.1,1.1,500,0
2010-09-08,1.1,1.15,1.1,1.1,1357,0
2010-09-10,1.14,1.25,1.14,1.25,1500,0
2010-09-13,1.25,1.25,1.11,1.11,2869,0
2010-09-16,1.15,1.17,1.15,1.17,1775,0
2010-09-17,1.15,1.25,1.15,1.25,2614,0
2010-09-20,1.2,1.25,1.15,1.25,1880,0
2010-09-21,1.25,1.25,1.25,1.25,100,0
2010-09-28,1.21,1.22,1.2,1.2,700,0
2010-09-29,1.2,1.2,1.16,1.2,1436,0
2010-09-30,1.2,1.2,1.2,1.2,2000,0
2010-10-05,1.16,1.16,1.04,1.04,5778,0
2010-10-06,1.04,1.04,1.04,1.04,100,0
2010-10-07,1.1,1.14,1.1,1.14,1793,0
2010-10-08,1.05,1.15,1.05,1.14,884,0
2010-10-11,1.15,1.25,1.15,1.2,4467,0
2010-10-13,1.2,1.24,1.2,1.2,1000,0
2010-10-14,1.26,1.26,1.2,1.2,4200,0
2010-10-15,1.26,1.26,1.2,1.2,3300,0
2010-10-18,1.2,1.2,1.2,1.2,800,0
2010-10-19,1.21,1.21,1.12,1.2,700,0
2010-10-20,1.15,1.15,1.15,1.15,1100,0
2010-10-21,1.16,1.16,1.15,1.15,200,0
2010-10-25,1.19,1.26,1.19,1.24,2769,0
2010-10-26,1.26,1.26,1.24,1.24,794,0
2010-10-27,1.25,1.26,1.24,1.26,1600,0
2010-10-28,1.24,1.24,1.21,1.21,200,0
2010-10-29,1.3,1.35,1.3,1.35,1397,0
2010-11-01,1.35,1.35,1.35,1.35,400,0
2010-11-02,1.25,1.35,1.22,1.35,2500,0
2010-11-04,1.28,1.28,1.26,1.26,894,0
2010-11-05,1.26,1.26,1.17,1.23,2822,0
2010-11-09,1.23,1.23,1.23,1.23,312,0
2010-11-10,1.22,1.6,1.11,1.32,24340,0
2010-11-11,1.23,1.32,1.15,1.32,2687,0
2010-11-12,1.23,1.34,1.23,1.3,3707,0
2010-11-16,1.29,1.29,1.29,1.29,300,0
2010-11-17,1.16,1.16,1.15,1.15,857,0
2010-11-18,1.2,1.27,1.2,1.27,1200,0
2010-11-22,1.29,1.29,1.29,1.29,200,0
2010-11-23,1.19,1.19,1.18,1.18,525,0
2010-11-24,1.08,1.14,1.08,1.13,900,0
2010-11-26,1.17,1.24,1.17,1.24,700,0
2010-11-29,1.28,1.4,1.28,1.4,13700,0
2010-11-30,1.34,1.35,1.25,1.25,2600,0
2010-12-01,1.24,1.24,1.24,1.24,100,0
2010-12-02,1.34,1.34,1.34,1.34,100,0
2010-12-03,1.47,1.47,1.33,1.33,1346,0
2010-12-06,1.34,1.34,1.34,1.34,100,0
2010-12-08,1.44,1.49,1.44,1.47,1500,0
2010-12-09,1.47,1.47,1.47,1.47,7066,0
2010-12-10,1.47,1.5,1.47,1.5,2800,0
2010-12-13,1.55,1.55,1.5,1.5,2832,0
2010-12-14,1.55,1.55,1.38,1.38,1401,0
2010-12-15,1.35,1.35,1.35,1.35,1221,0
2010-12-16,1.45,1.5,1.36,1.37,1955,0
2010-12-20,1.46,1.5,1.46,1.47,3427,0
2010-12-22,1.37,1.54,1.37,1.54,3000,0
2010-12-23,1.44,1.44,1.4,1.4,1026,0
2010-12-27,1.54,1.55,1.48,1.48,3400,0
2010-12-28,1.48,1.55,1.48,1.48,2000,0
2010-12-29,1.53,1.53,1.35,1.4,2243,0
2010-12-30,1.35,1.35,1.35,1.35,1000,0
2010-12-31,1.42,1.42,1.42,1.42,100,0
2011-01-03,1.41,1.45,1.41,1.45,472,0
2011-01-04,1.4,1.4,1.4,1.4,274,0
2011-01-05,1.31,1.31,1.31,1.31,246,0
2011-01-06,1.34,1.34,1.34,1.34,400,0
2011-01-10,1.46,1.46,1.34,1.39,900,0
2011-01-11,1.42,1.42,1.4,1.4,2697,0
2011-01-12,1.5,1.52,1.5,1.52,1860,0
2011-01-13,1.5,1.52,1.5,1.52,7895,0
2011-01-14,1.5,1.5,1.5,1.5,1100,0
2011-01-18,1.5,1.5,1.5,1.5,1830,0
2011-01-19,1.4,1.5,1.4,1.5,500,0
2011-01-20,1.4,1.41,1.4,1.4,2800,0
2011-01-21,1.43,1.43,1.43,1.43,200,0
2011-01-25,1.4,1.4,1.35,1.35,3037,0
2011-01-26,1.44,1.44,1.44,1.44,100,0
2011-01-27,1.35,1.4,1.35,1.4,630,0
2011-01-31,1.45,1.45,1.45,1.45,750,0
2011-02-01,1.55,1.55,1.45,1.45,1334,0
2011-02-02,1.55,1.55,1.48,1.48,400,0
2011-02-03,1.4,1.4,1.35,1.35,200,0
2011-02-04,1.32,1.4,1.32,1.35,3190,0
2011-02-07,1.42,1.47,1.42,1.44,2400,0
2011-02-08,1.49,1.49,1.39,1.39,1125,0
2011-02-09,1.48,1.48,1.46,1.46,1400,0
2011-02-10,1.36,1.36,1.25,1.31,3340,0
2011-02-11,1.37,1.37,1.25,1.25,2326,0
2011-02-14,1.34,1.5,1.28,1.28,10342,0
2011-02-15,1.26,1.5,1.26,1.5,7180,0
2011-02-16,1.5,1.5,1.27,1.34,8077,0
2011-02-17,1.34,1.34,1.34,1.34,2000,0
2011-02-18,1.35,1.42,1.35,1.42,600,0
2011-02-22,1.42,1.48,1.42,1.48,600,0
2011-02-23,1.46,1.46,1.43,1.44,800,0
2011-02-24,1.3,1.5,1.3,1.46,5000,0
2011-02-25,1.5,1.5,1.4,1.49,1675,0
2011-02-28,1.4,1.4,1.4,1.4,1400,0
2011-03-02,1.39,1.39,1.39,1.39,750,0
2011-03-03,1.48,1.48,1.48,1.48,200,0
2011-03-04,1.33,1.4,1.33,1.4,766,0
2011-03-08,1.47,1.5,1.47,1.5,3200,0
2011-03-09,1.45,1.72,1.45,1.5,900,0
2011-03-10,1.5,1.58,1.5,1.57,3649,0
2011-03-11,1.59,1.59,1.45,1.45,2505,0
2011-03-14,1.45,1.45,1.45,1.45,100,0
2011-03-15,1.5,1.5,1.41,1.41,900,0
2011-03-16,1.5,1.53,1.5,1.53,2000,0
2011-03-17,1.53,1.53,1.46,1.46,1595,0
2011-03-18,1.36,1.43,1.35,1.35,1486,0
2011-03-21,1.34,1.34,1.25,1.28,6739,0
2011-03-22,1.3,1.3,1.3,1.3,200,0
2011-03-23,1.32,1.32,1.28,1.3,2365,0
2011-03-24,1.3,1.37,1.3,1.37,500,0
2011-03-25,1.35,1.35,1.33,1.35,3787,0
2011-03-28,1.35,1.35,1.35,1.35,200,0
2011-03-29,1.35,1.35,1.35,1.35,200,0
2011-03-30,1.35,1.49,1.35,1.49,576,0
2011-04-01,1.35,1.69,1.33,1.45,8720,0
2011-04-04,1.55,1.62,1.48,1.62,4701,0
2011-04-05,1.5,1.55,1.5,1.5,6594,0
2011-04-06,1.5,1.5,1.5,1.5,250,0
2011-04-11,1.5,1.5,1.5,1.5,800,0
2011-04-15,1.43,1.44,1.43,1.43,370,0
2011-04-25,1.33,1.39,1.33,1.33,4851,0
2011-04-28,1.35,1.39,1.26,1.26,3246,0
2011-05-02,1.39,1.45,1.33,1.45,3869,0
2011-05-03,1.15,1.46,1.15,1.35,2929,0
2011-05-04,1.35,1.5,1.35,1.44,2899,0
2011-05-06,1.35,1.35,1.27,1.27,2230,0
2011-05-09,1.28,1.28,1.25,1.25,2930,0
2011-05-11,1.26,1.42,1.26,1.42,2680,0
2011-05-12,1.49,1.5,1.32,1.5,15640,0
2011-05-13,1.5,1.55,1.5,1.55,550,0
2011-05-16,1.27,1.38,1.27,1.35,18826,0
2011-05-18,1.26,1.33,1.26,1.3,447,0
2011-05-19,1.31,1.31,1.26,1.31,1300,0
2011-05-20,1.3,1.3,1.26,1.26,1600,0
2011-05-23,1.27,1.29,1.27,1.29,2450,0
2011-05-24,1.28,1.31,1.28,1.31,400,0
2011-05-25,1.31,1.31,1.26,1.26,200,0
2011-05-26,1.39,1.47,1.21,1.37,19069,0
2011-05-27,1.31,1.36,1.31,1.36,2300,0
2011-05-31,1.44,1.44,1.37,1.41,1100,0
2011-06-01,1.31,1.34,1.16,1.31,4932,0
2011-06-02,1.31,1.31,1.29,1.29,660,0
2011-06-03,1.26,1.42,1.26,1.35,4926,0
2011-06-06,1.28,1.42,1.28,1.42,580,0
2011-06-07,1.32,1.32,1.24,1.24,8761,0
2011-06-08,1.2,1.3,1.2,1.24,6708,0
2011-06-13,1.15,1.18,1.12,1.12,4098,0
2011-06-14,1.14,1.16,1.14,1.16,500,0
2011-06-16,1.1,1.1,1.1,1.1,104,0
2011-06-20,1.12,1.12,1.12,1.12,700,0
2011-06-22,1.15,1.23,1.15,1.22,1000,0
2011-06-28,1.27,1.27,1.05,1.07,2859,0
2011-06-29,1.11,1.26,1.11,1.26,1813,0
2011-06-30,1.18,1.4,1.05,1.4,13700,0
2011-07-01,1.28,1.45,1.28,1.45,2191,0
2011-07-05,1.1,1.29,1.1,1.25,17405,0
2011-07-06,1.25,1.26,1.24,1.26,9304,0
2011-07-07,1.35,1.62,1.35,1.62,23384,0
2011-07-08,1.6,1.6,1.45,1.5,7195,0
2011-07-11,1.55,1.55,1.4,1.4,969,0
2011-07-12,1.4,1.42,1.4,1.4,2000,0
2011-07-13,1.5,1.71,1.49,1.63,11100,0
2011-07-14,1.56,1.56,1.52,1.52,700,0
2011-07-15,1.55,1.55,1.5,1.5,314,0
2011-07-18,1.48,1.48,1.34,1.34,7400,0
2011-07-19,1.34,1.5,1.34,1.42,16208,0
2011-07-20,1.38,1.5,1.38,1.44,13734,0
2011-07-21,1.45,1.48,1.3,1.37,2780,0
2011-07-22,1.32,1.38,1.3,1.32,2300,0
2011-07-25,1.35,1.39,1.35,1.39,200,0
2011-07-26,1.5,1.5,1.43,1.43,2100,0
2011-07-27,1.32,1.34,1.32,1.34,300,0
2011-07-28,1.3,1.35,1.3,1.35,236,0
2011-08-01,1.32,1.35,1.28,1.28,3000,0
2011-08-02,1.28,1.39,1.28,1.39,1842,0
2011-08-03,1.39,1.39,1.39,1.39,100,0
2011-08-04,1.35,1.35,1.35,1.35,100,0
2011-08-05,1.23,1.23,1.15,1.15,2214,0
2011-08-08,1.15,1.17,1.15,1.17,350,0
2011-08-09,1.15,1.22,1.15,1.22,1870,0
2011-08-10,1.22,1.22,1.22,1.22,300,0
2011-08-12,1.15,1.15,1.15,1.15,500,0
2011-08-16,1.15,1.15,1.15,1.15,100,0
2011-08-18,1.15,1.16,1.02,1.16,2157,0
2011-08-22,1.2,1.2,1.14,1.14,2864,0
2011-08-24,1.12,1.12,1.12,1.12,200,0
2011-08-26,1.12,1.12,1.12,1.12,100,0
2011-08-29,1.12,1.12,1.12,1.12,100,0
2011-08-31,1.13,1.14,1.09,1.14,1200,0
2011-09-01,1.13,1.13,1.13,1.13,451,0
2011-09-02,1.18,1.18,1.17,1.17,400,0
2011-09-09,1.08,1.2,1.02,1.18,3480,0
2011-09-12,1.19,1.2,1.19,1.2,695,0
2011-09-15,1.11,1.15,1.11,1.15,495,0
2011-09-22,0.9,1.18,0.9,1.1,11500,0
2011-09-23,1.06,1.06,1.06,1.06,200,0
2011-09-27,1.06,1.06,0.96,1,2600,0
2011-09-28,1,1,1,1,100,0
2011-10-03,1,1,0.92,0.92,1000,0
2011-10-04,0.92,0.92,0.92,0.92,1800,0
2011-10-06,0.94,0.96,0.94,0.96,750,0
2011-10-10,1,1,1,1,100,0
2011-10-12,0.92,0.94,0.92,0.94,300,0
2011-10-18,0.95,0.95,0.95,0.95,215,0
2011-10-19,0.95,0.95,0.95,0.95,200,0
2011-10-20,0.93,0.93,0.92,0.92,2860,0
2011-10-21,0.94,0.95,0.94,0.94,2840,0
2011-10-24,0.95,0.95,0.95,0.95,1200,0
2011-10-26,0.92,1.15,0.92,1.1,4544,0
2011-10-27,1.15,1.15,1.1,1.1,1200,0
2011-10-28,1.02,1.02,1,1,1470,0
2011-10-31,1.09,1.18,1.06,1.06,1400,0
2011-11-04,1.15,1.15,1.15,1.15,1400,0
2011-11-07,1.2,1.25,1.2,1.23,3245,0
2011-11-08,1.18,1.18,1.18,1.18,100,0
2011-11-10,1.22,1.22,1.22,1.22,200,0
2011-11-11,1.2,1.22,1.2,1.22,3300,0
2011-11-14,1.22,1.25,1.22,1.25,608,0
2011-11-16,1.25,1.25,1.25,1.25,1580,0
2011-11-17,1.25,1.36,1.25,1.36,1212,0
2011-11-18,1.34,1.35,1.34,1.35,2100,0
2011-11-21,1.31,1.31,1.31,1.31,434,0
2011-11-22,1.32,1.32,1.14,1.17,1493,0
2011-11-23,1.15,1.18,1.15,1.18,4100,0
2011-11-29,1.13,1.13,1.13,1.13,239,0
2011-12-02,1.21,1.25,1.19,1.19,2435,0
2011-12-05,1.19,1.19,1.19,1.19,1170,0
2011-12-08,1.08,1.19,1.08,1.13,3149,0
2011-12-09,1.13,1.13,1.1,1.1,3799,0
2011-12-19,1.05,1.05,1.01,1.01,650,0
2011-12-20,1.01,1.1,1.01,1.1,6543,0
2011-12-23,1.18,1.18,1.18,1.18,100,0
2011-12-27,1.1,1.1,1.1,1.1,173,0
2011-12-29,1.12,1.12,0.94,0.94,4610,0
2011-12-30,0.95,1.02,0.95,0.99,6892,0
2012-01-03,1.02,1.04,1.02,1.04,450,0
2012-01-04,1.04,1.09,1.04,1.09,2138,0
2012-01-09,1.12,1.17,1.12,1.16,362,0
2012-01-10,1.16,1.16,1.16,1.16,10475,0
2012-01-11,1.18,1.3,1.17,1.17,16832,0
2012-01-13,1.16,1.16,1.16,1.16,200,0
2012-01-24,1.32,1.39,1.32,1.33,3100,0
2012-01-25,1.31,1.31,1.31,1.31,150,0
2012-02-02,1.11,1.17,1.11,1.13,2623,0
2012-02-06,1.07,1.07,1.07,1.07,800,0
2012-02-07,1.07,1.1,1.07,1.1,993,0
2012-02-08,1.14,1.15,1.14,1.15,486,0
2012-02-09,1.08,1.2,1.06,1.2,6100,0
2012-02-13,1.09,1.2,1.09,1.2,400,0
2012-02-14,1.14,1.14,1.14,1.14,200,0
2012-02-17,1.08,1.3,1,1.05,32757,0
2012-02-22,1.05,1.1,1.05,1.1,700,0
2012-02-24,1.01,1.1,1.01,1.08,20453,0
2012-02-27,1.05,1.05,1,1.01,4453,0
2012-02-28,1.02,1.02,1,1,5616,0
2012-02-29,1.01,1.05,1.01,1.02,7700,0
2012-03-01,1.05,1.05,1.05,1.05,3364,0
2012-03-02,1.05,1.05,1.05,1.05,1200,0
2012-03-06,1.03,1.03,1,1,5969,0
2012-03-08,1.04,1.04,1.04,1.04,100,0
2012-03-12,1.19,1.19,1.04,1.04,950,0
2012-03-15,1.04,1.05,1.04,1.05,7846,0
2012-03-16,1.02,1.05,1.02,1.05,200,0
2012-03-19,1,1.04,1,1.04,5015,0
2012-03-20,1.02,1.02,1.02,1.02,700,0
2012-03-21,1.02,1.02,1.02,1.02,500,0
2012-03-22,1.02,1.02,1.02,1.02,100,0
2012-03-26,1,1,1,1,151,0
2012-03-27,1,1,1,1,4200,0
2012-03-28,1.04,1.06,1.04,1.04,5500,0
2012-03-29,1.04,1.04,1.04,1.04,800,0
2012-04-02,1,1,1,1,28372,0
2012-04-09,1.03,1.03,1.03,1.03,234,0
2012-04-11,1,1,1,1,600,0
2012-04-16,1,1,1,1,191,0
2012-04-17,1.05,1.1,1.05,1.06,1000,0
2012-04-18,1.08,1.08,1.08,1.08,100,0
2012-04-19,1.08,1.08,1.08,1.08,100,0
2012-04-25,1.05,1.05,1.05,1.05,100,0
2012-04-26,1.1,1.15,1.1,1.14,2100,0
2012-04-27,1.05,1.05,1.03,1.03,700,0
2012-05-01,1.03,1.04,1.03,1.04,503,0
2012-05-02,1.03,1.03,1.03,1.03,2319,0
2012-05-07,1.02,1.02,1.02,1.02,100,0
2012-05-08,1.01,1.01,1.01,1.01,300,0
2012-05-11,1.01,1.01,1.01,1.01,2000,0
2012-05-23,0.98,0.98,0.93,0.93,641,0
2012-05-25,0.93,0.93,0.93,0.93,102,0
2012-05-30,0.93,0.93,0.93,0.93,200,0
2012-05-31,0.93,0.93,0.93,0.93,200,0
2012-06-01,0.93,0.93,0.93,0.93,780,0
2012-06-04,0.9,0.9,0.9,0.9,212,0
2012-06-05,0.9,0.9,0.9,0.9,1100,0
2012-06-07,0.93,0.93,0.93,0.93,716,0
2012-06-08,0.95,1.01,0.95,1.01,999,0
2012-06-11,0.92,0.92,0.89,0.89,2364,0
2012-06-12,0.95,1,0.95,1,200,0
2012-06-13,0.98,0.98,0.98,0.98,100,0
2012-06-14,1,1,1,1,1966,0
2012-06-15,1,1,1,1,200,0
2012-06-19,1,1,0.95,0.95,200,0
2012-06-21,0.97,1,0.97,1,400,0
2012-06-25,0.92,0.92,0.92,0.92,100,0
2012-06-26,0.89,0.89,0.89,0.89,100,0
2012-06-28,0.96,0.96,0.96,0.96,1100,0
2012-06-29,1.1,1.14,1.1,1.13,6190,0
2012-07-02,1.11,1.16,1.11,1.16,300,0
2012-07-03,1.16,1.16,1.16,1.16,400,0
2012-07-05,1.15,1.15,1.15,1.15,200,0
2012-07-06,1.06,1.06,0.89,1.01,1600,0
2012-07-09,0.95,1.18,0.89,1.15,3089,0
2012-07-10,1.12,1.15,1.12,1.15,1565,0
2012-07-12,1.15,1.19,1.11,1.12,4264,0
2012-07-16,1.1,1.1,1.02,1.08,1500,0
2012-07-17,1.1,1.1,1.1,1.1,300,0
2012-07-18,1.1,1.18,1.1,1.18,3147,0
2012-07-19,1.1,1.1,1.1,1.1,1739,0
2012-07-20,1.18,1.18,1.18,1.18,100,0
2012-07-25,1.15,1.15,1.1,1.1,3400,0
2012-07-26,1.12,1.12,1.09,1.09,564,0
2012-07-31,1.04,1.04,1.04,1.04,300,0
2012-08-01,1.05,1.05,0.98,1.05,2216,0
2012-08-02,1.01,1.09,1.01,1.09,500,0
2012-08-03,1.02,1.02,1.01,1.01,400,0
2012-08-06,1.04,1.1,1.04,1.08,5042,0
2012-08-07,1.05,1.05,1.05,1.05,100,0
2012-08-08,1.08,1.1,1.08,1.1,2248,0
2012-08-09,1.05,1.05,1.05,1.05,968,0
2012-08-10,1.05,1.05,1.05,1.05,915,0
2012-08-13,1.05,1.05,1.05,1.05,1100,0
2012-08-14,1.08,1.1,1.06,1.06,1300,0
2012-08-20,1.05,1.05,1.02,1.05,5511,0
2012-08-21,1.06,1.08,1.04,1.04,3030,0
2012-08-28,1.08,1.08,1.02,1.02,745,0
2012-08-30,1.08,1.08,1.08,1.08,100,0
2012-09-04,1.08,1.08,1.08,1.08,2700,0
2012-09-07,1.08,1.08,1.01,1.01,8870,0
2012-09-10,1.03,1.03,1.03,1.03,100,0
2012-09-12,1.06,1.06,1.06,1.06,1200,0
2012-09-14,1.06,1.06,1.06,1.06,100,0
2012-09-17,1.06,1.06,1.06,1.06,200,0
2012-09-18,1.06,1.06,1.06,1.06,595,0
2012-09-19,1.07,1.08,1.07,1.08,3500,0
2012-09-20,1.08,1.1,1.08,1.1,3000,0
2012-09-21,1.04,1.04,1.04,1.04,434,0
2012-09-24,1.04,1.04,1.04,1.04,800,0
2012-09-25,1.08,1.1,1.04,1.04,11167,0
2012-09-26,1.08,1.1,1.08,1.08,1100,0
2012-09-27,1.04,1.04,1.04,1.04,216,0
2012-10-03,1.08,1.08,1.06,1.08,515,0
2012-10-04,1.05,1.05,1.05,1.05,400,0
2012-10-05,1.02,1.02,1.02,1.02,1000,0
2012-10-09,1.08,1.1,1.08,1.1,5072,0
2012-10-10,1.09,1.09,1.02,1.02,1210,0
2012-10-15,1.02,1.02,1.02,1.02,300,0
2012-10-16,1.05,1.1,1.05,1.1,952,0
2012-10-17,1.02,1.02,1.02,1.02,840,0
2012-10-19,1.02,1.1,1.02,1.1,1500,0
2012-10-22,1.02,1.03,1.02,1.03,1200,0
2012-10-24,1.05,1.05,0.93,0.93,8787,0
2012-10-25,1,1.17,1,1.1,5155,0
2012-10-26,1.1,1.1,1.1,1.1,100,0
2012-10-31,1.05,1.05,1.02,1.02,2300,0
2012-11-01,0.98,0.98,0.98,0.98,792,0
2012-11-05,0.97,1,0.9,0.9,8675,0
2012-11-06,0.94,0.94,0.89,0.92,3480,0
2012-11-07,0.92,0.92,0.92,0.92,200,0
2012-11-08,0.92,0.92,0.9,0.9,7279,0
2012-11-09,0.91,0.91,0.91,0.91,16786,0
2012-11-12,0.91,0.92,0.89,0.89,30100,0
2012-11-14,0.92,0.92,0.85,0.9,4613,0
2012-11-16,0.9,0.9,0.85,0.9,10000,0
2012-11-19,0.92,0.98,0.92,0.98,400,0
2012-11-20,0.99,1.04,0.88,0.88,3182,0
2012-11-21,0.88,0.88,0.83,0.85,24875,0
2012-11-23,0.85,0.85,0.85,0.85,15410,0
2012-11-26,0.87,0.87,0.79,0.85,62600,0
2012-11-27,0.85,0.85,0.83,0.83,300,0
2012-11-28,0.81,0.81,0.81,0.81,300,0
2012-11-29,0.88,0.88,0.85,0.85,4400,0
2012-11-30,0.97,0.97,0.79,0.79,9958,0
2012-12-03,0.85,0.85,0.79,0.79,3097,0
2012-12-07,0.85,0.87,0.79,0.82,3874,0
2012-12-10,0.85,0.85,0.83,0.83,300,0
2012-12-17,0.9,0.9,0.75,0.75,1641,0
2012-12-18,0.81,0.81,0.75,0.75,1322,0
2012-12-19,0.74,0.78,0.74,0.78,500,0
2012-12-20,0.72,0.8,0.72,0.78,11169,0
2012-12-21,0.82,0.82,0.77,0.78,436,0
2012-12-27,0.8,0.85,0.8,0.85,6494,0
2012-12-28,0.85,0.85,0.77,0.85,28343,0
2012-12-31,0.89,0.89,0.72,0.76,4940,0
2013-01-02,0.74,0.76,0.72,0.76,773,0
2013-01-03,0.76,0.76,0.76,0.76,200,0
2013-01-07,0.73,0.73,0.73,0.73,173,0
2013-01-08,0.82,0.82,0.82,0.82,100,0
2013-01-09,0.77,0.77,0.77,0.77,100,0
2013-01-11,0.77,0.77,0.77,0.77,100,0
2013-01-15,0.85,0.94,0.85,0.94,1848,0
2013-01-16,0.92,0.92,0.92,0.92,400,0
2013-01-22,0.86,0.86,0.86,0.86,900,0
2013-01-31,0.93,0.93,0.91,0.91,2200,0
2013-02-01,0.93,0.93,0.9,0.92,878,0
2013-02-04,0.92,0.93,0.92,0.93,400,0
2013-02-05,0.93,0.93,0.91,0.91,812,0
2013-02-06,0.93,0.94,0.91,0.94,319,0
2013-02-11,0.93,0.93,0.93,0.93,100,0
2013-02-12,0.94,0.94,0.91,0.91,1276,0
2013-02-13,0.92,0.92,0.92,0.92,100,0
2013-02-14,0.93,0.93,0.93,0.93,200,0
2013-02-15,0.78,0.83,0.78,0.83,281,0
2013-02-19,0.89,0.93,0.89,0.93,861,0
2013-02-20,0.93,0.93,0.93,0.93,200,0
2013-02-21,0.93,0.93,0.93,0.93,525,0
2013-02-22,0.92,0.92,0.78,0.9,5471,0
2013-02-26,0.89,0.89,0.88,0.88,2274,0
2013-02-27,0.88,0.88,0.85,0.85,4397,0
2013-03-01,0.86,0.89,0.86,0.89,350,0
2013-03-04,0.93,0.93,0.92,0.93,2438,0
2013-03-05,0.92,0.93,0.92,0.93,1000,0
2013-03-06,0.9,0.9,0.9,0.9,1900,0
2013-03-07,0.86,0.93,0.86,0.93,2350,0
2013-03-12,0.87,0.91,0.87,0.87,1320,0
2013-03-14,0.86,0.86,0.86,0.86,269,0
2013-03-15,0.86,0.92,0.85,0.92,3600,0
2013-03-18,0.92,0.92,0.86,0.86,1903,0
2013-03-19,0.88,0.88,0.88,0.88,143,0
2013-03-21,0.92,0.92,0.92,0.92,1049,0
2013-03-22,0.92,0.92,0.92,0.92,300,0
2013-03-25,0.82,0.82,0.82,0.82,173,0
2013-03-26,0.84,0.84,0.84,0.84,2023,0
2013-03-27,0.88,0.88,0.84,0.84,300,0
2013-04-08,0.82,0.86,0.82,0.86,879,0
2013-04-10,0.84,0.84,0.84,0.84,1217,0
2013-04-11,0.8,0.84,0.8,0.84,1350,0
2013-04-12,0.89,0.91,0.84,0.84,2481,0
2013-04-17,0.84,0.84,0.84,0.84,1000,0
2013-04-18,0.9,0.9,0.9,0.9,100,0
2013-04-19,0.84,0.87,0.68,0.87,11488,0
2013-04-22,0.88,0.88,0.88,0.88,151,0
2013-04-23,0.81,0.81,0.81,0.81,100,0
2013-04-24,0.88,0.88,0.88,0.88,200,0
2013-05-16,0.87,0.87,0.87,0.87,600,0
2013-05-17,0.87,0.87,0.87,0.87,300,0
2013-05-21,0.88,0.88,0.88,0.88,490,0
2013-05-23,0.89,0.89,0.89,0.89,290,0
2013-05-24,0.89,0.91,0.89,0.91,4700,0
2013-05-28,0.94,0.97,0.94,0.97,1100,0
2013-05-29,0.94,0.94,0.86,0.87,1300,0
2013-05-30,0.86,0.87,0.86,0.86,4800,0
2013-06-06,0.86,0.86,0.86,0.86,2200,0
2013-06-07,0.86,0.86,0.79,0.79,3000,0
2013-06-10,0.8,0.8,0.8,0.8,2700,0
2013-06-12,0.8,0.8,0.8,0.8,500,0
2013-06-17,0.78,0.8,0.78,0.8,2445,0
2013-06-18,0.78,0.78,0.78,0.78,541,0
2013-06-24,0.77,0.81,0.77,0.81,943,0
2013-06-25,0.83,0.83,0.83,0.83,1620,0
2013-06-26,0.88,0.88,0.88,0.88,100,0
2013-06-27,0.86,0.95,0.85,0.94,3530,0
2013-06-28,0.94,1.34,0.94,1.32,139836,0
2013-07-01,1.34,1.34,1.16,1.24,55473,0
2013-07-02,1.2,1.27,1.06,1.27,5350,0
2013-07-03,1.18,1.18,1.05,1.05,15701,0
2013-07-05,1.15,1.4,1.12,1.39,180333,0
2013-07-08,1.41,1.6,1.2,1.51,170508,0
2013-07-09,1.5,1.5,1.4,1.4,14944,0
2013-07-10,1.41,1.92,1.41,1.73,184566,0
2013-07-11,1.8,2.01,1.7,1.91,177790,0
2013-07-12,1.93,2.02,1.75,1.87,54804,0
2013-07-15,1.88,1.9,1.61,1.62,57038,0
2013-07-16,1.62,1.62,1.43,1.59,49435,0
2013-07-17,1.43,1.61,1.43,1.51,17984,0
2013-07-18,1.58,1.7,1.5,1.7,11320,0
2013-07-19,1.79,1.8,1.73,1.79,20512,0
2013-07-22,1.8,1.8,1.71,1.78,18374,0
2013-07-23,1.75,1.8,1.71,1.79,8901,0
2013-07-24,1.74,1.77,1.72,1.72,5200,0
2013-07-25,1.7,1.77,1.64,1.7,10993,0
2013-07-26,1.65,1.75,1.5,1.75,17700,0
2013-07-29,1.62,1.75,1.62,1.75,17830,0
2013-07-30,1.62,1.75,1.62,1.7,830,0
2013-07-31,1.7,1.7,1.64,1.68,8700,0
2013-08-01,1.73,1.79,1.71,1.79,7150,0
2013-08-02,1.79,1.8,1.75,1.75,17009,0
2013-08-05,1.99,2,1.93,1.94,37197,0
2013-08-06,1.94,2,1.91,1.99,18509,0
2013-08-07,1.89,2.16,1.89,2.13,39645,0
2013-08-08,2.25,2.5,2.21,2.28,64615,0
2013-08-09,2.2,2.2,2.1,2.14,10825,0
2013-08-12,2.17,2.2,1.94,1.94,23119,0
2013-08-13,1.94,2.06,1.94,2.01,11050,0
2013-08-14,2.45,2.45,2.14,2.29,27962,0
2013-08-15,2.35,2.35,2.09,2.17,21107,0
2013-08-16,2.22,2.22,2.04,2.08,8450,0
2013-08-19,1.95,2.04,1.84,2,29808,0
2013-08-20,2,2.08,1.84,2.05,84292,0
2013-08-21,2.04,2.04,1.75,1.87,81145,0
2013-08-22,1.98,2,1.85,1.89,7200,0
2013-08-23,1.93,1.95,1.81,1.81,13220,0
2013-08-26,1.84,1.89,1.67,1.7,14583,0
2013-08-27,1.87,1.87,1.7,1.78,5692,0
2013-08-28,1.74,1.75,1.66,1.69,1358,0
2013-08-29,1.75,1.75,1.66,1.69,9799,0
2013-08-30,1.67,1.68,1.61,1.66,6900,0
2013-09-03,1.53,1.63,1.42,1.58,11699,0
2013-09-04,1.8,1.8,1.65,1.66,9740,0
2013-09-05,1.66,1.79,1.55,1.73,22842,0
2013-09-06,1.56,1.89,1.56,1.74,4720,0
2013-09-09,1.7,1.7,1.62,1.67,15720,0
2013-09-10,1.54,1.69,1.54,1.66,15035,0
2013-09-11,1.66,1.66,1.66,1.66,2000,0
2013-09-13,1.68,1.68,1.68,1.68,1000,0
2013-09-16,1.71,1.72,1.68,1.72,4939,0
2013-09-17,1.89,1.89,1.74,1.74,4985,0
2013-09-18,1.75,1.75,1.71,1.72,2300,0
2013-09-19,1.72,1.78,1.72,1.78,2756,0
2013-09-23,1.77,1.79,1.76,1.76,1018,0
2013-09-24,1.79,1.81,1.79,1.8,2397,0
2013-09-25,1.79,1.79,1.76,1.79,2000,0
2013-09-26,1.78,1.78,1.76,1.78,2869,0
2013-09-27,1.78,1.8,1.78,1.8,600,0
2013-09-30,1.78,1.78,1.78,1.78,500,0
2013-10-02,1.7,1.78,1.7,1.73,4350,0
2013-10-03,1.76,1.81,1.73,1.73,630,0
2013-10-04,1.81,2.07,1.81,2.07,17690,0
2013-10-07,1.97,2.1,1.97,2.04,3300,0
2013-10-08,2.07,2.07,1.84,1.9,14414,0
2013-10-09,1.88,1.9,1.88,1.9,940,0
2013-10-10,1.9,1.9,1.9,1.9,200,0
2013-10-11,1.92,1.92,1.87,1.87,874,0
2013-10-14,1.87,1.87,1.7,1.7,4700,0
2013-10-15,1.87,1.87,1.73,1.73,2200,0
2013-10-16,1.79,1.81,1.75,1.78,1752,0
2013-10-18,1.77,1.84,1.77,1.84,4945,0
2013-10-21,1.81,1.81,1.78,1.8,2292,0
2013-10-22,1.76,1.78,1.7,1.76,20320,0
2013-10-24,1.75,1.75,1.75,1.75,300,0
2013-10-25,1.75,1.75,1.71,1.71,8000,0
2013-10-29,1.7,1.7,1.62,1.62,1183,0
2013-10-30,1.69,1.69,1.54,1.54,750,0
2013-10-31,1.63,1.7,1.63,1.67,2600,0
2013-11-01,1.65,1.65,1.65,1.65,188,0
2013-11-04,1.77,1.77,1.68,1.68,2300,0
2013-11-05,1.67,1.95,1.67,1.87,20638,0
2013-11-06,1.88,1.99,1.88,1.99,22258,0
2013-11-07,1.95,2.06,1.84,2.06,8435,0
2013-11-08,1.9,2.06,1.9,2.04,400,0
2013-11-11,2.02,2.05,2.02,2.03,400,0
2013-11-12,1.9,2.01,1.9,2,2385,0
2013-11-13,1.87,1.99,1.86,1.99,1570,0
2013-11-14,1.98,1.98,1.95,1.97,1100,0
2013-11-15,1.9,1.92,1.9,1.9,16000,0
2013-11-18,1.86,1.88,1.69,1.72,10000,0
2013-11-19,1.69,1.69,1.69,1.69,212,0
2013-11-20,1.7,1.78,1.65,1.74,7828,0
2013-11-26,1.74,1.78,1.74,1.78,400,0
2013-11-27,1.8,1.8,1.8,1.8,1000,0
2013-11-29,1.75,1.75,1.64,1.64,22192,0
2013-12-02,1.64,1.75,1.64,1.65,2096,0
2013-12-03,1.7,1.7,1.6,1.6,3830,0
2013-12-04,1.63,1.63,1.55,1.55,4282,0
2013-12-05,1.6,1.61,1.6,1.61,1100,0
2013-12-06,1.57,1.57,1.54,1.54,2200,0
2013-12-09,1.53,1.53,1.51,1.51,2708,0
2013-12-10,1.48,1.48,1.45,1.47,3200,0
2013-12-11,1.41,1.41,1.2,1.2,17913,0
2013-12-12,1.25,1.3,1.25,1.3,14100,0
2013-12-13,1.29,1.43,1.28,1.34,19708,0
2013-12-16,1.34,1.34,1.28,1.28,453,0
2013-12-17,1.32,1.32,1.26,1.27,5347,0
2013-12-18,1.25,1.28,1.15,1.21,7161,0
2013-12-19,1.2,1.3,1.2,1.28,7513,0
2013-12-20,1.28,1.31,1.28,1.28,4424,0
2013-12-23,1.35,1.35,1.27,1.34,2796,0
2013-12-24,1.38,1.38,1.25,1.36,7900,0
2013-12-26,1.26,1.37,1.25,1.31,4340,0
2013-12-27,1.35,1.36,1.35,1.36,694,0
2013-12-30,1.38,1.38,1.36,1.36,5000,0
2013-12-31,1.39,1.53,1.39,1.52,5271,0
2014-01-02,1.56,1.67,1.56,1.67,4459,0
2014-01-03,1.67,1.67,1.67,1.67,230,0
2014-01-06,1.75,1.75,1.75,1.75,434,0
2014-01-08,1.67,1.67,1.67,1.67,902,0
2014-01-09,1.67,1.67,1.67,1.67,533,0
2014-01-10,1.62,1.64,1.56,1.64,1900,0
2014-01-13,1.64,1.64,1.64,1.64,100,0
2014-01-14,1.6,1.6,1.6,1.6,468,0
2014-01-15,1.49,1.49,1.15,1.31,58197,0
2014-01-16,1.37,1.37,1.12,1.16,56157,0
2014-01-17,1.28,1.28,1.08,1.08,74200,0
2014-01-21,1.08,1.17,1.08,1.17,27955,0
2014-01-22,1.25,1.25,1.2,1.21,12284,0
2014-01-23,1.22,1.28,1.15,1.25,15884,0
2014-01-24,1.23,1.27,1.14,1.27,11849,0
2014-01-27,1.26,1.35,1.17,1.32,1432,0
2014-01-28,1.39,1.39,1.34,1.34,23855,0
2014-01-29,1.35,1.35,1.17,1.32,7704,0
2014-01-30,1.33,1.34,1.28,1.34,650,0
2014-01-31,1.33,1.33,1.2,1.24,7400,0
2014-02-03,1.18,1.19,1.18,1.19,13000,0
2014-02-04,1.18,1.19,1.18,1.18,3700,0
2014-02-05,1.13,1.36,1.11,1.26,16275,0
2014-02-06,1.28,1.34,1.26,1.34,3826,0
2014-02-10,1.34,1.34,1.19,1.22,9215,0
2014-02-11,1.32,1.34,1.22,1.25,21849,0
2014-02-12,1.25,1.25,1.25,1.25,5100,0
2014-02-13,1.24,1.24,1.24,1.24,410,0
2014-02-18,1.25,1.25,1.24,1.24,1594,0
2014-02-19,1.25,1.38,1.25,1.33,28870,0
2014-02-20,1.38,1.45,1.19,1.2,16230,0
2014-02-21,1.22,1.23,1.2,1.22,4588,0
2014-02-24,1.23,1.23,1.22,1.22,7499,0
2014-02-25,1.22,1.23,1.22,1.23,2257,0
2014-02-26,1.22,1.22,1.16,1.18,5674,0
2014-02-27,1.19,1.19,1.12,1.15,20725,0
2014-03-03,1.13,1.15,1.13,1.15,604,0
2014-03-04,1.15,1.15,1.12,1.12,5538,0
2014-03-05,1.1,1.12,1.1,1.1,3410,0
2014-03-06,1.08,1.15,1.08,1.15,1528,0
2014-03-07,1.16,1.32,1.16,1.2,43492,0
2014-03-10,1.18,1.18,1.17,1.18,1200,0
2014-03-11,1.16,1.25,1.16,1.21,9916,0
2014-03-13,1.21,1.25,1.21,1.25,14890,0
2014-03-14,1.25,1.29,1.25,1.25,2050,0
2014-03-18,1.24,1.24,1.24,1.24,1000,0
2014-03-19,1.23,1.23,1.22,1.22,285,0
2014-03-20,1.28,1.28,1.24,1.25,14211,0
2014-03-24,1.21,1.21,1.21,1.21,2350,0
2014-03-26,1.21,1.21,1.19,1.19,1000,0
2014-03-27,1.21,1.21,1.19,1.19,3900,0
2014-03-28,1.16,1.16,1.07,1.1,56493,0
2014-03-31,1.1,1.12,1.08,1.08,33227,0
2014-04-01,1.12,1.12,1.12,1.12,400,0
2014-04-02,1.14,1.19,1.14,1.16,3904,0
2014-04-03,1.25,1.25,1.21,1.25,2091,0
2014-04-04,1.25,1.25,1.25,1.25,601,0
2014-04-07,1.2,1.2,1.2,1.2,5000,0
2014-04-08,1.26,1.26,1.2,1.2,15550,0
2014-04-09,1.21,1.21,1.21,1.21,100,0
2014-04-10,1.21,1.21,1.2,1.2,3804,0
2014-04-11,1.25,1.27,1.21,1.21,12100,0
2014-04-16,1.27,1.27,1.21,1.22,2102,0
2014-04-17,1.25,1.25,1.24,1.24,1800,0
2014-04-21,1.26,1.26,1.15,1.17,10801,0
2014-04-22,1.21,1.26,1.21,1.24,2918,0
2014-04-23,1.23,1.26,1.23,1.23,7100,0
2014-04-24,1.24,1.24,1.24,1.24,1300,0
2014-04-25,1.22,1.23,1.22,1.23,477,0
2014-04-28,1.23,1.23,1.21,1.22,6100,0
2014-04-29,1.2,1.2,1.2,1.2,1835,0
2014-04-30,1.23,1.23,1.21,1.21,6400,0
2014-05-01,1.22,1.22,1.22,1.22,4422,0
2014-05-02,1.2,1.25,1.2,1.2,19531,0
2014-05-05,1.2,1.2,1.2,1.2,5100,0
2014-05-06,1.2,1.2,1.15,1.2,29200,0
2014-05-07,1.19,1.22,1.19,1.22,12000,0
2014-05-09,1.19,1.2,1.19,1.2,1026,0
2014-05-12,1.19,1.19,1.19,1.19,1528,0
2014-05-13,1.17,1.17,1.17,1.17,250,0
2014-05-14,1.2,1.2,1.2,1.2,3885,0
2014-05-19,1.17,1.19,1.17,1.19,13900,0
2014-05-20,1.1,1.2,1.1,1.18,11287,0
2014-05-22,1.17,1.19,1.17,1.18,5600,0
2014-05-23,1.18,1.19,1.16,1.16,11700,0
2014-05-30,1.16,1.18,1.15,1.18,752,0
2014-06-02,1.17,1.22,1.17,1.2,2505,0
2014-06-03,1.22,1.22,1.22,1.22,755,0
2014-06-05,1.19,1.22,1.19,1.22,235,0
2014-06-06,1.22,1.23,1.22,1.23,1800,0
2014-06-09,1.2,1.2,1.15,1.18,1726,0
2014-06-10,1.15,1.15,1.15,1.15,453,0
2014-06-12,1.15,1.2,1.15,1.2,1873,0
2014-06-16,1.17,1.17,1.17,1.17,1158,0
2014-06-17,1.15,1.2,1.15,1.2,250,0
2014-06-18,1.15,1.15,1.12,1.15,974,0
2014-06-19,1.15,1.19,1.15,1.19,800,0
2014-06-20,1.15,1.15,1.15,1.15,100,0
2014-06-23,1.15,1.15,1.15,1.15,25000,0
2014-06-24,1.16,1.17,1.15,1.17,5200,0
2014-06-25,1.15,1.15,1.15,1.15,490,0
2014-06-26,1.15,1.17,1.15,1.17,10292,0
2014-07-01,1.14,1.14,1.14,1.14,300,0
2014-07-02,1.13,1.15,1.13,1.15,2700,0
2014-07-03,1.18,1.18,1.18,1.18,200,0
2014-07-07,1.15,1.19,1.15,1.19,1101,0
2014-07-08,1.15,1.15,1.15,1.15,558,0
2014-07-14,1.17,1.25,1.11,1.21,83355,0
2014-07-15,1.23,1.25,1.23,1.25,1778,0
2014-07-16,1.23,1.25,1.23,1.25,614,0
2014-07-17,1.21,1.25,1.21,1.25,400,0
2014-07-18,1.21,1.58,1.11,1.41,87467,0
2014-07-21,1.39,1.58,1.26,1.49,66647,0
2014-07-22,1.51,1.51,1.36,1.37,9941,0
2014-07-23,1.43,1.44,1.31,1.44,4978,0
2014-07-24,1.31,1.39,1.31,1.33,9103,0
2014-07-25,1.31,1.31,1.28,1.31,8206,0
2014-07-28,1.29,1.38,1.29,1.36,24135,0
2014-07-29,1.4,1.65,1.38,1.47,69609,0
2014-07-30,1.49,1.54,1.35,1.46,9374,0
2014-07-31,1.45,1.45,1.17,1.26,50773,0
2014-08-01,1.21,1.47,1.18,1.37,138099,0
2014-08-04,1.48,1.48,1.37,1.39,7900,0
2014-08-05,1.39,1.39,1.38,1.38,1609,0
2014-08-06,1.4,1.43,1.19,1.25,15231,0
2014-08-07,1.18,1.39,1.18,1.24,27702,0
2014-08-08,1.28,1.31,1.23,1.23,6983,0
2014-08-11,1.24,1.24,1.24,1.24,300,0
2014-08-12,1.24,1.3,1.22,1.22,9436,0
2014-08-13,1.28,1.3,1.19,1.19,26759,0
2014-08-14,1.21,1.25,1.19,1.19,23683,0
2014-08-15,1.19,1.2,1.19,1.2,2100,0
2014-08-18,1.2,1.22,1.2,1.21,567,0
2014-08-19,1.19,1.21,1.15,1.21,3461,0
2014-08-22,1.17,1.17,1.15,1.15,425,0
2014-08-25,1.13,1.14,1.13,1.13,2300,0
2014-08-26,1.13,1.2,1.13,1.15,3205,0
2014-08-27,1.15,1.15,1.14,1.14,699,0
2014-08-28,1.18,1.18,1.18,1.18,832,0
2014-08-29,1.14,1.14,1.14,1.14,3700,0
2014-09-02,1.14,1.14,1.08,1.08,4688,0
2014-09-03,1.09,1.12,1.02,1.05,10504,0
2014-09-04,1.08,1.14,1.05,1.09,27979,0
2014-09-05,1.05,1.1,1.05,1.08,6706,0
2014-09-08,1.12,1.12,1.09,1.09,10655,0
2014-09-09,1.03,1.06,1.02,1.04,15407,0
2014-09-11,1.05,1.05,1,1,371,0
2014-09-12,1.03,1.07,1.03,1.05,5400,0
2014-09-15,1.06,1.06,1.06,1.06,3300,0
2014-09-16,1.03,1.08,0.99,1.01,8330,0
2014-09-17,1,1.01,1,1,1100,0
2014-09-18,1.01,1.03,1,1.03,900,0
2014-09-19,0.99,0.99,0.99,0.99,2982,0
2014-09-23,1.01,1.03,0.99,0.99,909,0
2014-09-24,1.02,1.02,1.02,1.02,817,0
2014-09-25,1.02,1.02,1.02,1.02,141,0
2014-09-26,1.03,1.03,0.98,0.98,8084,0
2014-09-29,0.99,1.04,0.99,1.01,15100,0
2014-10-02,1,1.17,0.85,1.16,44280,0
2014-10-03,1.18,1.32,0.97,1.3,98098,0
2014-10-06,1.41,1.41,1.16,1.28,47598,0
2014-10-07,1.36,1.36,1.18,1.21,50494,0
2014-10-08,1.27,1.27,1.15,1.2,28509,0
2014-10-09,1.18,1.24,1.12,1.12,10477,0
2014-10-10,1.28,1.28,1.04,1.06,4610,0
2014-10-13,1.06,1.1,1.01,1.01,1900,0
2014-10-14,1.01,1.01,0.9,0.96,9453,0
2014-10-15,0.97,0.99,0.97,0.97,2640,0
2014-10-16,0.98,0.98,0.96,0.96,300,0
2014-10-17,0.96,0.97,0.96,0.96,10000,0
2014-10-20,0.97,0.97,0.97,0.97,1100,0
2014-10-21,0.97,1.3,0.81,1.26,125960,0
2014-10-22,1.28,1.28,1.01,1.01,96714,0
2014-10-23,1.09,1.42,1,1.03,143178,0
2014-10-24,1.08,1.15,1.08,1.08,11329,0
2014-10-27,1.06,1.07,1.06,1.06,6628,0
2014-10-28,1.06,1.07,1.06,1.06,7420,0
2014-10-29,1.09,1.1,1.09,1.1,2700,0
2014-10-30,1.09,1.1,1.09,1.09,400,0
2014-10-31,1.08,1.12,1.06,1.06,4500,0
2014-11-03,1.07,1.1,1.06,1.09,7349,0
2014-11-04,1.06,1.09,0.92,0.92,18361,0
2014-11-05,0.93,0.99,0.93,0.95,4912,0
2014-11-06,0.95,0.97,0.95,0.97,1000,0
2014-11-07,0.95,0.95,0.94,0.94,2515,0
2014-11-10,0.95,0.97,0.95,0.96,10316,0
2014-11-11,0.94,0.94,0.94,0.94,520,0
2014-11-12,0.95,0.96,0.94,0.96,7885,0
2014-11-14,0.96,1.1,0.96,0.99,37658,0
2014-11-17,0.96,0.98,0.96,0.98,615,0
2014-11-19,0.99,0.99,0.96,0.96,1720,0
2014-11-20,1.05,1.4,1.04,1.33,151506,0
2014-11-21,1.25,1.7,1.2,1.48,273719,0
2014-11-24,1.56,1.59,1.46,1.5,46870,0
2014-11-25,1.49,1.59,1.38,1.45,102589,0
2014-11-26,1.5,1.55,1.48,1.53,57123,0
2014-11-28,1.55,1.55,1.47,1.5,12429,0
2014-12-01,1.48,1.55,1.47,1.54,7086,0
2014-12-02,1.53,1.53,1.53,1.53,1000,0
2014-12-03,1.56,1.67,1.54,1.62,91552,0
2014-12-04,1.62,1.62,1.24,1.44,53717,0
2014-12-05,1.39,1.43,1.28,1.28,38989,0
2014-12-08,1.36,1.4,1.28,1.4,6202,0
2014-12-09,1.36,1.37,1.28,1.29,4505,0
2014-12-10,1.34,1.42,1.34,1.42,6318,0
2014-12-11,1.43,1.49,1.42,1.48,21350,0
2014-12-12,1.43,1.48,1.37,1.4,25328,0
2014-12-15,1.4,1.41,1.33,1.41,13473,0
2014-12-16,1.4,1.41,1.4,1.41,7268,0
2014-12-17,1.53,1.57,1.31,1.39,39677,0
2014-12-18,1.35,1.51,1.3,1.49,39134,0
2014-12-19,1.48,1.55,1.38,1.44,35603,0
2014-12-22,1.43,1.43,1.43,1.43,208,0
2014-12-23,1.46,1.47,1.4,1.46,8200,0
2014-12-24,1.43,1.8,1.43,1.66,41149,0
2014-12-26,1.57,1.85,1.57,1.85,17673,0
2014-12-29,1.87,2.15,1.73,2.1,67071,0
2014-12-30,2.09,2.09,1.88,1.91,25934,0
2014-12-31,1.9,1.97,1.9,1.91,10473,0
2015-01-02,1.97,1.97,1.94,1.94,4557,0
2015-01-05,1.85,1.85,1.65,1.7,9616,0
2015-01-06,1.73,1.73,1.73,1.73,298,0
2015-01-07,1.74,1.74,1.51,1.74,49990,0
2015-01-08,1.77,1.95,1.71,1.81,43338,0
2015-01-09,1.8,1.8,1.74,1.77,3747,0
2015-01-12,1.35,1.68,1.35,1.55,29514,0
2015-01-13,1.55,1.76,1.39,1.44,100310,0
2015-01-14,1.51,1.51,1.42,1.44,7721,0
2015-01-15,1.7,1.7,1.45,1.46,39201,0
2015-01-16,1.53,1.53,1.4,1.41,5476,0
2015-01-20,1.45,1.5,1.44,1.5,3948,0
2015-01-21,1.35,1.48,1.35,1.48,12547,0
2015-01-22,1.5,1.52,1.44,1.44,19399,0
2015-01-23,1.48,1.48,1.29,1.4,4373,0
2015-01-26,1.36,1.41,1.35,1.41,1763,0
2015-01-27,1.36,1.42,1.36,1.42,1757,0
2015-01-28,1.41,1.41,1.41,1.41,1000,0
2015-01-29,1.37,1.44,1.37,1.37,9700,0
2015-01-30,1.39,1.39,1.33,1.33,8552,0
2015-02-02,1.35,1.35,1.27,1.27,3710,0
2015-02-03,1.25,1.32,1.25,1.32,3100,0
2015-02-04,1.33,1.43,1.15,1.2,12380,0
2015-02-05,1.23,1.27,1.23,1.27,2800,0
2015-02-06,1.26,1.4,1.26,1.36,28134,0
2015-02-09,1.37,1.37,1.36,1.36,750,0
2015-02-10,1.41,1.44,1.4,1.43,15400,0
2015-02-11,1.44,1.44,1.44,1.44,1105,0
2015-02-12,1.44,1.46,1.44,1.46,3678,0
2015-02-13,1.47,1.47,1.41,1.41,935,0
2015-02-17,1.38,1.38,1.38,1.38,1302,0
2015-02-18,1.38,1.38,1.38,1.38,370,0
2015-02-19,1.35,1.36,1.35,1.36,3300,0
2015-02-23,1.35,1.38,1.35,1.35,10440,0
2015-02-24,1.32,1.34,1.31,1.32,3151,0
2015-02-25,1.31,1.31,1.28,1.28,2401,0
2015-02-26,1.25,1.27,1.25,1.27,1770,0
2015-02-27,1.27,1.28,1.27,1.27,1084,0
2015-03-02,1.27,1.27,1.27,1.27,100,0
2015-03-03,1.25,1.25,1.25,1.25,800,0
2015-03-04,1.25,1.25,1.25,1.25,700,0
2015-03-05,1.22,1.22,1.16,1.16,5900,0
2015-03-06,1.2,1.25,1.2,1.23,10300,0
2015-03-09,1.23,1.25,1.23,1.25,4700,0
2015-03-10,1.22,1.23,1.22,1.23,600,0
2015-03-11,1.23,1.25,1.23,1.25,1100,0
2015-03-12,1.27,1.29,1.24,1.24,6900,0
2015-03-13,1.24,1.24,1.24,1.24,100,0
2015-03-16,1.24,1.3,1.24,1.3,3400,0
2015-03-19,1.3,1.38,1.3,1.38,5200,0
2015-03-20,1.35,1.41,1.16,1.35,25500,0
2015-03-23,1.35,1.52,1.35,1.44,16600,0
2015-03-24,1.42,1.47,1.41,1.41,8300,0
2015-03-25,1.41,1.45,1.41,1.42,6300,0
2015-03-26,1.41,1.47,1.4,1.4,4300,0
2015-03-27,1.4,1.46,1.37,1.37,5100,0
2015-03-30,1.37,1.4,1.23,1.23,14400,0
2015-03-31,1.17,1.18,1.16,1.16,5917,0
2015-04-01,1.2,1.2,1.12,1.12,1500,0
2015-04-02,1.11,1.21,1.1,1.12,8000,0
2015-04-06,1.12,1.12,1.12,1.12,2400,0
2015-04-07,1.1,1.1,1.1,1.1,600,0
2015-04-08,1.1,1.29,1,1.2,45500,0
2015-04-09,1.23,1.34,1.15,1.2,24309,0
2015-04-10,1.21,1.21,1.16,1.16,1100,0
2015-04-14,1.16,1.16,1.16,1.16,100,0
2015-04-15,1.2,1.2,1.2,1.2,3791,0
2015-04-16,1.22,1.26,1.22,1.26,1897,0
2015-04-17,1.28,1.29,1.28,1.29,800,0
2015-04-20,1.29,1.29,1.27,1.29,910,0
2015-04-21,1.29,1.32,1.29,1.32,7134,0
2015-04-22,1.32,1.32,1.32,1.32,190,0
2015-04-23,1.32,1.32,1.31,1.31,2100,0
2015-04-24,1.29,1.29,1.27,1.27,1600,0
2015-04-27,1.2,1.2,1.2,1.2,1000,0
2015-04-28,1.23,1.25,1.23,1.25,1092,0
2015-04-29,1.23,1.24,1.23,1.23,2200,0
2015-04-30,1.2,1.2,1.2,1.2,100,0
2015-05-01,1.2,1.27,1.2,1.24,4500,0
2015-05-04,1.18,1.2,1.18,1.19,2800,0
2015-05-05,1.2,1.26,1.2,1.25,3300,0
2015-05-06,1.25,1.25,1.25,1.25,10,0
2015-05-07,1.27,1.27,1.27,1.27,100,0
2015-05-11,1.27,1.27,1.27,1.27,100,0
2015-05-13,1.25,1.25,1.25,1.25,260,0
2015-05-15,1.26,1.26,1.25,1.25,608,0
2015-05-18,1.24,1.24,1.24,1.24,263,0
2015-05-20,1.25,1.25,1.25,1.25,597,0
2015-05-21,1.28,1.3,1.28,1.3,2900,0
2015-05-22,1.3,1.3,1.29,1.29,900,0
2015-05-27,1.33,1.33,1.3,1.31,1100,0
2015-05-28,1.29,1.29,1.29,1.29,110,0
2015-05-29,1.29,1.3,1.29,1.29,1100,0
2015-06-01,1.3,1.31,1.3,1.31,1600,0
2015-06-02,1.31,1.31,1.31,1.31,700,0
2015-06-03,1.31,1.31,1.31,1.31,100,0
2015-06-05,1.31,1.31,1.31,1.31,1400,0
2015-06-08,1.34,1.34,1.34,1.34,1000,0
2015-06-10,1.31,1.31,1.31,1.31,2300,0
2015-06-11,1.3,1.3,1.3,1.3,5330,0
2015-06-12,1.3,1.3,1.3,1.3,100,0
2015-06-15,1.26,1.26,1.26,1.26,5600,0
2015-06-16,1.22,1.24,1.21,1.24,16100,0
2015-06-17,1.24,1.24,1.24,1.24,100,0
2015-06-18,1.21,1.21,1.21,1.21,2000,0
2015-06-23,1.21,1.21,1.21,1.21,4210,0
2015-06-24,1.21,1.21,1.21,1.21,100,0
2015-06-26,1.21,1.21,1.21,1.21,100,0
2015-06-29,1.21,1.21,1.21,1.21,100,0
2015-06-30,1.17,1.17,1.17,1.17,790,0
2015-07-01,1.17,1.17,1.1,1.1,7400,0
2015-07-02,1.1,1.1,1.1,1.1,100,0
2015-07-08,1.04,1.04,1.04,1.04,1600,0
2015-07-09,1.15,1.15,1.09,1.13,1300,0
2015-07-13,1.2,1.2,1.1,1.14,4200,0
2015-07-15,1.13,1.2,1.13,1.18,10310,0
2015-07-16,1.15,1.15,1.15,1.15,2300,0
2015-07-20,1.15,1.15,1.14,1.14,2700,0
2015-07-21,1.14,1.14,1.14,1.14,200,0
2015-07-22,1.11,1.12,1.06,1.06,2700,0
2015-07-23,1.15,1.15,1.06,1.06,3300,0
2015-07-24,1.06,1.07,0.99,0.99,12200,0
2015-07-27,1.01,1.01,1,1,500,0
2015-07-28,1,1,0.83,0.95,12100,0
2015-07-29,0.8,0.92,0.8,0.9,5700,0
2015-07-31,0.86,0.86,0.86,0.86,2100,0
2015-08-03,0.9,0.91,0.9,0.91,4109,0
2015-08-04,0.9,0.9,0.9,0.9,1500,0
2015-08-05,0.91,0.91,0.91,0.91,700,0
2015-08-06,0.94,0.94,0.94,0.94,500,0
2015-08-07,0.97,1,0.97,1,2500,0
2015-08-10,0.97,0.97,0.97,0.97,100,0
2015-08-11,1.05,1.05,1.05,1.05,100,0
2015-08-13,1.03,1.03,1,1,600,0
2015-08-14,1,1,1,1,100,0
2015-08-17,1.06,1.06,1.01,1.01,1100,0
2015-08-18,1.01,1.01,1.01,1.01,100,0
2015-08-19,1,1,1,1,1900,0
2015-08-20,0.99,0.99,0.99,0.99,300,0
2015-08-21,0.99,0.99,0.99,0.99,100,0
2015-08-24,0.98,0.98,0.87,0.88,3468,0
2015-08-25,0.88,0.88,0.88,0.88,100,0
2015-08-26,0.9,0.9,0.9,0.9,100,0
2015-08-27,0.91,0.91,0.91,0.91,500,0
2015-08-28,0.91,0.91,0.91,0.91,300,0
2015-08-31,0.93,0.93,0.93,0.93,100,0
2015-09-01,0.93,0.93,0.92,0.92,900,0
2015-09-08,0.91,0.92,0.91,0.92,10400,0
2015-09-09,0.92,0.93,0.92,0.93,6400,0
2015-09-10,0.93,0.93,0.93,0.93,86,0
2015-09-11,0.92,0.92,0.78,0.84,13600,0
2015-09-14,0.84,0.84,0.8,0.8,600,0
2015-09-15,0.78,0.78,0.78,0.78,100,0
2015-09-16,0.78,0.78,0.67,0.71,1400,0
2015-09-17,0.73,0.78,0.73,0.78,2420,0
2015-09-18,0.78,0.78,0.75,0.75,3800,0
2015-09-22,0.75,0.75,0.75,0.75,100,0
2015-09-23,0.75,0.8,0.75,0.8,2489,0
2015-09-24,0.79,0.79,0.78,0.78,2000,0
2015-09-25,0.79,0.83,0.79,0.83,300,0
2015-09-29,0.83,0.83,0.83,0.83,500,0
2015-10-06,0.83,0.83,0.83,0.83,100,0
2015-10-12,0.83,0.83,0.83,0.83,4,0
2015-10-14,0.83,0.83,0.83,0.83,100,0
2015-10-19,0.83,0.83,0.83,0.83,8,0
2015-10-20,0.79,0.79,0.79,0.79,1600,0
2015-10-22,0.77,0.77,0.77,0.77,400,0
2015-10-23,0.76,0.78,0.76,0.77,2700,0
2015-10-26,0.78,0.81,0.78,0.81,4200,0
2015-10-27,0.81,0.81,0.81,0.81,100,0
2015-10-28,0.81,0.83,0.8,0.8,4600,0
2015-10-29,0.79,0.79,0.75,0.75,3700,0
2015-11-02,0.79,0.79,0.79,0.79,171,0
2015-11-03,0.78,0.78,0.78,0.78,819,0
2015-11-04,0.75,0.75,0.75,0.75,650,0
2015-11-05,0.76,0.77,0.75,0.75,3400,0
2015-11-06,0.75,0.75,0.75,0.75,100,0
2015-11-09,0.75,0.75,0.75,0.75,433,0
2015-11-10,0.76,0.76,0.75,0.75,5300,0
2015-11-12,0.75,0.75,0.75,0.75,9500,0
2015-11-13,0.74,0.74,0.74,0.74,19400,0
2015-11-16,0.71,0.71,0.7,0.7,1900,0
2015-11-17,0.67,0.67,0.66,0.66,7500,0
2015-11-18,0.68,0.68,0.63,0.63,3600,0
2015-11-19,0.65,0.65,0.6,0.6,3600,0
2015-11-20,0.59,0.63,0.58,0.6,48800,0
2015-11-23,0.58,0.65,0.57,0.63,39500,0
2015-11-24,0.64,0.69,0.64,0.69,61800,0
2015-11-25,0.69,0.89,0.68,0.8,49800,0
2015-11-27,0.8,0.85,0.8,0.81,3900,0
2015-11-30,0.81,0.87,0.75,0.75,29600,0
2015-12-01,0.79,0.79,0.67,0.69,10834,0
2015-12-02,0.73,0.75,0.62,0.62,9984,0
2015-12-03,0.64,0.71,0.64,0.68,24465,0
2015-12-04,0.73,0.73,0.59,0.59,17900,0
2015-12-07,0.6,0.6,0.6,0.6,200,0
2015-12-08,0.63,0.74,0.58,0.6,15399,0
2015-12-09,0.6,0.6,0.58,0.6,8000,0
2015-12-10,0.6,0.68,0.53,0.53,44000,0
2015-12-11,0.56,0.6,0.44,0.44,25500,0
2015-12-14,0.47,0.47,0.45,0.45,3601,0
2015-12-15,0.46,0.48,0.45,0.45,76800,0
2015-12-16,0.47,0.54,0.47,0.5,19700,0
2015-12-17,0.5,0.5,0.46,0.46,4300,0
2015-12-18,0.44,0.44,0.44,0.44,300,0
2015-12-21,0.4,0.42,0.36,0.4,25200,0
2015-12-22,0.4,0.49,0.39,0.48,10071,0
2015-12-23,0.5,0.51,0.46,0.47,17100,0
2015-12-28,0.45,0.45,0.44,0.44,200,0
2015-12-29,0.4048,0.4608,0.3888,0.4608,47276,0
2015-12-30,0.42,0.42,0.3602,0.42,11714,0
2015-12-31,0.38,0.38,0.3,0.368,182284,0
2016-01-04,0.35,0.35,0.32,0.35,5005,0
2016-01-05,0.3401,0.3501,0.32,0.3373,10511,0
2016-01-06,0.3149,0.35,0.3149,0.35,3415,0
2016-01-07,0.3404,0.37,0.3102,0.341,13162,0
2016-01-08,0.358,0.3601,0.325,0.34,10850,0
2016-01-11,0.323,0.3359,0.306,0.306,2798,0
2016-01-12,0.3348,0.4,0.3348,0.38,5810,0
2016-01-13,0.3901,0.4015,0.39,0.39,26608,0
2016-01-15,0.37,0.37,0.37,0.37,100,0
2016-01-19,0.34,0.34,0.34,0.34,100,0
2016-01-20,0.3176,0.3176,0.304,0.304,5216,0
2016-01-27,0.315,0.33,0.315,0.33,4410,0
2016-01-28,0.314,0.314,0.314,0.314,174,0
2016-01-29,0.3391,0.3391,0.3391,0.3391,206,0
2016-02-02,0.33,0.33,0.33,0.33,500,0
2016-02-04,0.3201,0.3201,0.2203,0.2678,25836,0
2016-02-09,0.2686,0.2686,0.26,0.26,2125,0
2016-02-10,0.2639,0.2639,0.26,0.26,765,0
2016-02-12,0.24,0.24,0.22,0.24,2930,0
2016-02-16,0.23,0.23,0.23,0.23,754,0
2016-02-18,0.224,0.2316,0.224,0.23,1820,0
2016-02-19,0.2399,0.255,0.22,0.24,10177,0
2016-02-22,0.25,0.3,0.25,0.3,2991,0
2016-02-23,0.284,0.298,0.2776,0.2776,1204,0
2016-02-24,0.2714,0.2714,0.251,0.251,10520,0
2016-02-29,0.251,0.251,0.23,0.23,10934,0
2016-03-01,0.22,0.22,0.2142,0.2142,8500,0
2016-03-02,0.2,0.23,0.19,0.2299,33542,0
2016-03-03,0.22,0.23,0.22,0.22,12000,0
2016-03-04,0.23,0.268,0.23,0.2464,18613,0
2016-03-07,0.2588,0.39,0.2588,0.34,31059,0
2016-03-08,0.34,0.3401,0.336,0.3401,2015,0
2016-03-09,0.355,0.37,0.355,0.37,1786,0
2016-03-10,0.37,0.37,0.332,0.3444,1481,0
2016-03-11,0.348,0.41,0.33,0.352,33778,0
2016-03-14,0.3696,0.3696,0.3696,0.3696,1411,0
2016-03-15,0.375,0.375,0.369,0.369,1603,0
2016-03-16,0.35,0.37,0.35,0.37,4880,0
2016-03-17,0.372,0.388,0.372,0.388,3306,0
2016-03-18,0.3948,0.44,0.39,0.4319,32404,0
2016-03-21,0.45,0.4649,0.4412,0.447,18402,0
2016-03-22,0.465,0.48,0.4551,0.4551,2378,0
2016-03-23,0.4778,0.48,0.4778,0.48,7807,0
2016-03-24,0.48,0.484,0.462,0.484,13334,0
2016-03-28,0.4601,0.4601,0.3502,0.42,5930,0
2016-03-29,0.4,0.4,0.4,0.4,150,0
2016-03-30,0.4,0.4,0.4,0.4,2000,0
2016-03-31,0.438,0.45,0.438,0.45,1815,0
2016-04-04,0.449,0.449,0.449,0.449,711,0
2016-04-07,0.4485,0.4485,0.4386,0.4386,1600,0
2016-04-08,0.45,0.468,0.449,0.468,3619,0
2016-04-12,0.4577,0.4577,0.4577,0.4577,1000,0
2016-04-14,0.47,0.478,0.467,0.47,3979,0
2016-04-18,0.44,0.478,0.42,0.478,960,0
2016-04-19,0.478,0.478,0.478,0.478,1638,0
2016-04-25,0.478,0.478,0.46,0.478,1011,0
2016-04-27,0.46,0.4752,0.46,0.4752,1403,0
2016-04-29,0.478,0.478,0.458,0.478,6103,0
2016-05-02,0.48,0.49,0.48,0.484,4219,0
2016-05-03,0.4857,0.498,0.4857,0.498,714,0
2016-05-04,0.494,0.494,0.494,0.494,150,0
2016-05-05,0.492,0.492,0.4899,0.49,1700,0
2016-05-09,0.4887,0.505,0.4878,0.505,927,0
2016-05-10,0.505,0.505,0.495,0.505,2359,0
2016-05-11,0.5,0.5,0.5,0.5,1620,0
2016-05-13,0.52,0.52,0.5097,0.5199,8105,0
2016-05-16,0.53,0.53,0.5297,0.53,1053,0
2016-05-18,0.5001,0.5001,0.5001,0.5001,100,0
2016-05-20,0.5022,0.5022,0.5,0.5,800,0
2016-05-25,0.47,0.47,0.445,0.445,1049,0
2016-05-31,0.4675,0.4675,0.4675,0.4675,586,0
2016-06-02,0.4373,0.4489,0.4373,0.4489,1601,0
2016-06-03,0.46,0.473,0.46,0.473,1072,0
2016-06-06,0.4665,0.4699,0.4665,0.4699,701,0
2016-06-07,0.4624,0.4624,0.4624,0.4624,400,0
2016-06-08,0.465,0.465,0.45,0.4542,2942,0
2016-06-09,0.4582,0.463,0.4582,0.463,503,0
2016-06-10,0.45,0.4614,0.45,0.46,3350,0
2016-06-16,0.41,0.4598,0.41,0.4598,3318,0
2016-06-17,0.46,0.46,0.46,0.46,306,0
2016-06-22,0.45,0.45,0.45,0.45,128,0
2016-06-23,0.4483,0.4539,0.4483,0.4502,713,0
2016-06-24,0.45,0.498,0.45,0.491,6818,0
2016-06-28,0.4648,0.4648,0.453,0.453,3709,0
2016-06-29,0.4304,0.4304,0.4304,0.4304,5000,0
2016-06-30,0.4899,0.53,0.4899,0.53,5740,0
2016-07-01,0.5,0.5364,0.5,0.536,2876,0
2016-07-05,0.6,5.15,0.6,2.85,9073095,0
2016-07-06,2.72,4.25,2.55,2.9,12309225,0
2016-07-07,3.04,3.55,2.92,3.25,8397416,0
2016-07-08,3.2,3.4635,2.96,3.04,3129744,0
2016-07-11,2.98,3.2899,2.34,2.56,2172050,0
2016-07-12,2.33,2.48,1.8931,2.0501,1036423,0
2016-07-13,2.28,2.99,2.16,2.34,3863839,0
2016-07-14,2.48,2.95,2.4,2.53,2078221,0
2016-07-15,2.68,2.7,2.33,2.41,786075,0
2016-07-18,2.42,2.46,2.06,2.3499,440972,0
2016-07-19,2.35,2.65,2.13,2.51,1203119,0
2016-07-20,2.66,2.9,2.43,2.46,1796486,0
2016-07-21,2.43,2.6,2.3,2.36,277226,0
2016-07-22,2.41,2.8399,2.31,2.75,2539059,0
2016-07-25,2.67,2.73,2.32,2.43,588783,0
2016-07-26,2.61,2.62,2.32,2.42,120284,0
2016-07-27,2.4,2.479,2.32,2.36,155414,0
2016-07-28,2.34,2.4212,2.11,2.15,242751,0
2016-07-29,2.1,2.88,2.1,2.2,1601309,0
2016-08-01,2.24,2.6,2.232,2.41,815169,0
2016-08-02,2.52,2.52,2.25,2.3589,199512,0
2016-08-03,2.29,2.35,2.2,2.29,122660,0
2016-08-04,2.19,2.3,2.15,2.2375,202203,0
2016-08-05,2.2001,2.2689,2.18,2.2,76185,0
2016-08-08,2.2,2.45,2.2,2.3,416508,0
2016-08-09,2.3,2.65,2.25,2.37,1125064,0
2016-08-10,2.37,2.37,2.22,2.28,103389,0
2016-08-11,2.28,2.36,2.25,2.28,107825,0
2016-08-12,2.36,2.36,2.17,2.23,107669,0
2016-08-15,2.26,2.31,2.2,2.24,62350,0
2016-08-16,2.3,2.34,2.18,2.224,109067,0
2016-08-17,2.29,2.29,2.19,2.2199,103827,0
2016-08-18,2.25,2.3,2.22,2.28,102601,0
2016-08-19,2.18,2.2799,2.17,2.2099,48244,0
2016-08-22,2.28,2.28,2.0249,2.11,142743,0
2016-08-23,2.19,2.19,2.09,2.15,43876,0
2016-08-24,2.145,2.15,2.03,2.05,91514,0
2016-08-25,2.02,2.02,1.88,1.9,127298,0
2016-08-26,1.9,1.9199,1.69,1.76,132115,0
2016-08-29,1.77,1.79,1.63,1.7648,87225,0
2016-08-30,1.79,1.8167,1.76,1.76,29965,0
2016-08-31,1.7501,1.8,1.69,1.71,50861,0
2016-09-01,1.7,1.84,1.69,1.83,27582,0
2016-09-02,1.88,1.8999,1.74,1.78,51193,0
2016-09-06,1.88,1.88,1.73,1.77,38507,0
2016-09-07,1.84,1.88,1.79,1.8746,57294,0
2016-09-08,1.8,2.18,1.8,1.93,495737,0
2016-09-09,1.95,1.95,1.79,1.7913,66133,0
2016-09-12,1.61,1.8,1.61,1.7388,79114,0
2016-09-13,1.8,1.82,1.71,1.75,59937,0
2016-09-14,1.8,1.97,1.71,1.88,164942,0
2016-09-15,1.86,2.05,1.81,2,107123,0
2016-09-16,2.05,2.05,1.77,1.84,134657,0
2016-09-19,1.98,2.01,1.85,1.8799,80888,0
2016-09-20,1.95,1.95,1.84,1.85,52554,0
2016-09-21,1.92,1.92,1.84,1.8989,33893,0
2016-09-22,1.88,1.99,1.84,1.9,85198,0
2016-09-23,1.98,1.98,1.86,1.9,42382,0
2016-09-26,1.86,1.91,1.86,1.88,21504,0
2016-09-27,1.87,1.88,1.77,1.85,42313,0
2016-09-28,1.8,1.9434,1.7701,1.83,53194,0
2016-09-29,1.9,1.9665,1.83,1.86,29435,0
2016-09-30,1.93,1.9499,1.85,1.86,29561,0
2016-10-03,1.86,1.87,1.78,1.84,22960,0
2016-10-04,1.89,1.89,1.79,1.86,40301,0
2016-10-05,1.88,1.88,1.7961,1.845,47498,0
2016-10-06,1.79,1.826,1.76,1.76,28628,0
2016-10-07,1.75,1.8,1.3801,1.7,206680,0
2016-10-10,1.7,1.72,1.515,1.57,35756,0
2016-10-11,1.56,1.66,1.56,1.64,54553,0
2016-10-12,1.62,1.65,1.5701,1.64,21584,0
2016-10-13,1.6548,1.6626,1.57,1.59,25039,0
2016-10-14,1.59,1.6164,1.59,1.5999,9795,0
2016-10-17,1.53,1.54,1.43,1.4499,35984,0
2016-10-18,1.52,1.53,1.4622,1.5,18522,0
2016-10-19,1.44,1.48,1.198,1.31,93482,0
2016-10-20,1.32,1.3967,1.31,1.35,21984,0
2016-10-21,1.28,1.3599,1.1,1.1685,157629,0
2016-10-24,1.16,1.58,1.16,1.4299,416887,0
2016-10-25,1.59,2.2,1.59,1.67,1684036,0
2016-10-26,1.6,1.6,1.4,1.49,239184,0
2016-10-27,1.37,1.43,1.3,1.32,73260,0
2016-10-28,1.38,1.7,1.38,1.4784,95997,0
2016-10-31,1.49,1.49,1.35,1.37,46372,0
2016-11-01,1.35,1.4341,1.32,1.35,60972,0
2016-11-02,1.33,1.3699,1.23,1.23,39967,0
2016-11-03,1.25,1.25,1.23,1.24,49661,0
2016-11-04,1.19,1.25,1.17,1.23,20398,0
2016-11-07,1.26,1.3399,1.2,1.21,68146,0
2016-11-08,1.27,1.3365,1.23,1.31,33159,0
2016-11-09,1.3,1.44,1.22,1.3932,67532,0
2016-11-10,1.5,1.5,1.26,1.29,30303,0
2016-11-11,1.33,1.36,1.31,1.31,18481,0
2016-11-14,1.33,1.48,1.31,1.4334,136789,0
2016-11-15,1.61,1.76,1.33,1.43,534309,0
2016-11-16,1.25,1.459,1.25,1.31,185661,0
2016-11-17,1.32,1.32,1.22,1.22,71397,0
2016-11-18,1.22,1.2699,1.15,1.16,90261,0
2016-11-21,1.2,1.2,1,1.13,121637,0
2016-11-22,1.14,1.37,1.08,1.18,579481,0
2016-11-23,1.09,1.165,1.043,1.11,71029,0
2016-11-25,1.16,1.19,1.13,1.13,18591,0
2016-11-28,1.26,1.26,1.1,1.1397,33198,0
2016-11-29,1.1583,1.29,1.11,1.15,174347,0
2016-11-30,1.15,1.22,1.12,1.14,68819,0
2016-12-01,1.12,1.1666,1.12,1.129,42222,0
2016-12-02,1.1244,1.14,1.11,1.11,41367,0
2016-12-05,1.15,1.16,1.05,1.0878,43708,0
2016-12-06,1.0884,1.14,1.0508,1.07,29272,0
2016-12-07,1.08,1.11,1.03,1.0601,35131,0
2016-12-08,1.15,1.15,1.06,1.06,31092,0
2016-12-09,1.14,1.19,1.03,1.06,99388,0
2016-12-12,1.11,1.11,1.06,1.06,29331,0
2016-12-13,1.0442,1.09,1.04,1.08,37313,0
2016-12-14,1.11,1.11,1.06,1.06,19646,0
2016-12-15,1.07,1.07,1.06,1.07,10167,0
2016-12-16,1.0754,1.1499,1.06,1.06,66505,0
2016-12-19,1.12,1.12,1.06,1.075,25345,0
2016-12-20,1.0616,1.0873,1.06,1.07,31512,0
2016-12-21,1.09,1.09,1.06,1.06,34774,0
2016-12-22,1.0833,1.14,1.06,1.1,56435,0
2016-12-23,1.13,1.18,1.01,1.01,119642,0
2016-12-27,1.06,1.0827,1.02,1.06,60508,0
2016-12-28,1.0784,1.1495,1.05,1.0887,44629,0
2016-12-29,1.08,1.12,1.02,1.0652,65939,0
2016-12-30,1.04,1.3,1.03,1.07,458087,0
2017-01-03,1.06,1.1465,1.05,1.07,44992,0
2017-01-04,1.15,1.19,1.08,1.13,77636,0
2017-01-05,1.18,1.1939,1.1,1.13,62653,0
2017-01-06,1.15,1.2,1.1,1.12,49666,0
2017-01-09,1.16,1.16,1.09,1.09,45263,0
2017-01-10,1.0999,1.2,1.06,1.11,66556,0
2017-01-11,1.11,1.27,1.11,1.18,94593,0
2017-01-12,1.2,1.69,1.12,1.27,1142910,0
2017-01-13,1.26,1.3162,1.16,1.2,149894,0
2017-01-17,1.23,1.2399,1.18,1.21,31027,0
2017-01-18,1.2,1.43,1.19,1.36,187297,0
2017-01-19,1.4,1.44,1.27,1.28,156565,0
2017-01-20,1.24,1.391,1.24,1.31,75979,0
2017-01-23,1.34,1.57,1.3165,1.47,331811,0
2017-01-24,1.5,2.12,1.5,1.8,3816861,0
2017-01-25,1.83,1.97,1.6183,1.72,649247,0
2017-01-26,1.75,1.75,1.69,1.74,178788,0
2017-01-27,1.75,1.75,1.62,1.75,153310,0
2017-01-30,1.84,1.89,1.6701,1.8,59932,0
2017-01-31,1.92,1.93,1.75,1.75,110091,0
2017-02-01,1.84,1.84,1.6208,1.76,178496,0
2017-02-02,1.74,1.77,1.6499,1.75,53388,0
2017-02-03,1.69,1.77,1.67,1.72,59860,0
2017-02-06,1.705,1.75,1.68,1.69,32895,0
2017-02-07,1.7,1.7384,1.691,1.7,13670,0
2017-02-08,1.69,1.7399,1.59,1.64,122271,0
2017-02-09,1.6425,1.71,1.6425,1.66,36279,0
2017-02-10,1.68,1.77,1.6675,1.73,58797,0
2017-02-13,1.72,1.8319,1.72,1.74,44376,0
2017-02-14,1.79,1.89,1.79,1.81,95165,0
2017-02-15,1.88,1.88,1.8,1.83,107740,0
2017-02-16,1.86,1.8797,1.81,1.83,36275,0
2017-02-17,1.87,1.87,1.7,1.74,45996,0
2017-02-21,1.8,1.8,1.6,1.73,83992,0
2017-02-22,1.77,1.89,1.36,1.66,143774,0
2017-02-23,1.75,1.81,1.7101,1.74,34304,0
2017-02-24,1.67,1.73,1.52,1.73,51858,0
2017-02-27,1.66,1.85,1.65,1.8101,102234,0
2017-02-28,1.74,1.86,1.7,1.78,44002,0
2017-03-01,1.7501,1.78,1.741,1.77,11303,0
2017-03-02,1.74,1.79,1.68,1.735,29834,0
2017-03-03,1.7781,1.7781,1.53,1.66,49459,0
2017-03-06,1.6,1.69,1.5596,1.6475,45479,0
2017-03-07,1.58,1.6676,1.28,1.56,48179,0
2017-03-08,1.51,1.59,1.45,1.56,18791,0
2017-03-09,1.52,1.6476,1.52,1.6476,39830,0
2017-03-10,1.65,1.73,1.46,1.64,69676,0
2017-03-13,1.55,1.72,1.55,1.63,33785,0
2017-03-14,1.58,1.64,1.5123,1.54,3366,0
2017-03-15,1.63,1.65,1.24,1.55,54390,0
2017-03-16,1.55,1.7,1.55,1.62,40626,0
2017-03-17,1.61,1.6429,1.55,1.586,10272,0
2017-03-20,1.53,1.62,1.23,1.53,41048,0
2017-03-21,1.6,1.6,1.38,1.44,13188,0
2017-03-22,1.39,1.54,1.39,1.49,24408,0
2017-03-23,1.59,1.59,1.473,1.51,16480,0
2017-03-24,1.47,1.55,1.47,1.5465,1952,0
2017-03-27,1.5,1.54,1.4733,1.52,3556,0
2017-03-28,1.516,1.54,1.33,1.5,21004,0
2017-03-29,1.5,1.5,1.4601,1.48,12630,0
2017-03-30,1.4879,1.4879,1.4,1.44,14757,0
2017-03-31,1.44,1.46,1.4,1.42,11881,0
2017-04-03,1.45,1.45,1.4,1.42,3684,0
2017-04-04,1.3653,1.5,1.3653,1.45,7681,0
2017-04-05,1.5,1.5,1.443,1.45,1901,0
2017-04-06,1.45,1.45,1.39,1.41,5905,0
2017-04-07,1.45,1.45,1.3969,1.4,2470,0
2017-04-10,1.41,1.66,1.35,1.65,127329,0
2017-04-11,1.42,1.6,1.36,1.56,107435,0
2017-04-12,1.5,1.52,1.41,1.41,10509,0
2017-04-13,1.41,1.55,1.4,1.55,36582,0
2017-04-17,1.51,1.57,1.44,1.49,26470,0
2017-04-18,1.5375,1.5375,1.414,1.49,25366,0
2017-04-19,1.49,1.59,1.4,1.5,52616,0
2017-04-20,1.47,1.58,1.42,1.54,9876,0
2017-04-21,1.4601,1.65,1.24,1.43,123236,0
2017-04-24,1.4687,1.47,1.38,1.43,47903,0
2017-04-25,1.45,1.49,1.38,1.42,33878,0
2017-04-26,1.48,1.49,1.39,1.48,39010,0
2017-04-27,1.48,1.52,1.44,1.52,9306,0
2017-04-28,1.5,1.54,1.4401,1.4401,18497,0
2017-05-01,1.44,1.46,1.4,1.4199,29198,0
2017-05-02,1.42,1.42,1.3999,1.4,8050,0
2017-05-03,1.3694,1.42,1.25,1.3999,39015,0
2017-05-04,1.4,1.41,1.4,1.4,3378,0
2017-05-05,1.42,1.42,1.334,1.3721,11125,0
2017-05-08,1.34,1.3665,1.34,1.35,6296,0
2017-05-09,1.36,1.36,1.25,1.31,17711,0
2017-05-10,1.33,1.36,1.25,1.25,61896,0
2017-05-11,1.3235,1.4,1.28,1.35,59451,0
2017-05-12,1.35,1.4,1.35,1.3675,1794,0
2017-05-15,1.3541,1.42,1.35,1.3804,9546,0
2017-05-16,1.35,1.4,1.25,1.35,47392,0
2017-05-17,1.3452,1.44,1.32,1.42,26881,0
2017-05-18,1.42,1.42,1.38,1.38,4232,0
2017-05-19,1.39,1.39,1.37,1.37,14692,0
2017-05-22,1.37,1.37,1.3,1.3201,28038,0
2017-05-24,1.31,1.31,1.2812,1.2852,3685,0
2017-05-25,1.282,1.3,1.28,1.29,8427,0
2017-05-26,1.2952,1.2952,1.28,1.29,8270,0
2017-05-30,1.29,1.29,1.25,1.26,13951,0
2017-05-31,1.25,1.66,1.25,1.43,153437,0
2017-06-01,1.39,1.43,1.27,1.43,44765,0
2017-06-02,1.5,1.74,1.38,1.4325,159239,0
2017-06-05,1.44,1.5168,1.36,1.41,13632,0
2017-06-06,1.3942,1.3942,1.35,1.37,10917,0
2017-06-07,1.39,1.48,1.2,1.46,85286,0
2017-06-08,1.46,1.48,1.35,1.35,25220,0
2017-06-09,1.4,1.42,1.36,1.3621,17142,0
2017-06-12,1.39,1.42,1.36,1.42,17355,0
2017-06-13,1.44,1.57,1.35,1.48,70605,0
2017-06-14,1.45,1.48,1.38,1.44,19129,0
2017-06-15,1.43,1.45,1.33,1.45,36775,0
2017-06-16,1.41,1.43,1.29,1.38,14385,0
2017-06-19,1.38,1.42,1.3,1.34,35853,0
2017-06-20,1.3485,1.3485,1.32,1.3374,2205,0
2017-06-21,1.3,1.36,1.3,1.35,11148,0
2017-06-22,1.33,1.378,1.3,1.3,48387,0
2017-06-23,1.44,1.45,1.29,1.43,115359,0
2017-06-26,1.42,1.6,1.41,1.49,94223,0
2017-06-27,1.42,1.435,1.36,1.38,58801,0
2017-06-28,1.36,1.38,1.33,1.36,28492,0
2017-06-29,1.3521,1.3621,1.32,1.33,16101,0
2017-06-30,1.35,1.4,1.28,1.28,21059,0
2017-07-03,1.29,1.37,1.29,1.37,6707,0
2017-07-05,1.33,1.4,1.33,1.33,8936,0
2017-07-06,1.32,1.36,1.29,1.32,5186,0
2017-07-07,1.36,1.36,1.325,1.3558,6062,0
2017-07-10,1.33,1.34,1.3182,1.32,4203,0
2017-07-11,1.32,1.33,1.29,1.33,4076,0
2017-07-12,1.37,1.37,1.3,1.3562,17205,0
2017-07-13,1.35,1.35,1.3,1.3,4277,0
2017-07-14,1.3,1.36,1.3,1.35,3947,0
2017-07-17,1.3666,1.369,1.3201,1.34,10993,0
2017-07-18,1.32,1.32,1.31,1.32,663,0
2017-07-19,1.34,1.34,1.3,1.31,9805,0
2017-07-20,1.3,1.34,1.3,1.34,13820,0
2017-07-21,1.34,1.45,1.34,1.35,111626,0
2017-07-24,1.34,1.341,1.3042,1.34,6507,0
2017-07-25,1.3,1.37,1.3,1.3205,7871,0
2017-07-26,1.36,1.36,1.3221,1.34,2766,0
2017-07-27,1.3224,1.33,1.32,1.32,3758,0
2017-07-28,1.33,1.33,1.33,1.33,1369,0
2017-07-31,1.35,1.35,1.22,1.33,71480,0
2017-08-01,1.34,1.37,1.32,1.37,9071,0
2017-08-02,1.37,1.37,1.33,1.3484,5729,0
2017-08-03,1.36,1.4,1.3227,1.37,5384,0
2017-08-04,1.39,1.4,1.34,1.34,4560,0
2017-08-07,1.34,1.36,1.33,1.33,9161,0
2017-08-08,1.33,1.42,1.33,1.33,10469,0
2017-08-09,1.36,1.4,1.35,1.35,9153,0
2017-08-10,1.4,1.41,1.33,1.35,24763,0
2017-08-11,1.46,1.95,1.41,1.5,330623,0
2017-08-14,1.5,1.6147,1.45,1.51,25396,0
2017-08-15,1.54,1.55,1.5,1.54,14436,0
2017-08-16,1.51,1.72,1.51,1.64,143299,0
2017-08-17,1.69,1.72,1.58,1.61,36248,0
2017-08-18,1.65,1.82,1.65,1.74,95102,0
2017-08-21,1.75,1.85,1.7,1.78,25366,0
2017-08-22,1.77,1.85,1.73,1.78,26093,0
2017-08-23,1.78,1.81,1.72,1.8,29966,0
2017-08-24,1.79,1.86,1.79,1.86,53541,0
2017-08-25,1.86,1.9,1.81,1.9,37505,0
2017-08-28,1.88,1.95,1.88,1.95,15019,0
2017-08-29,1.95,1.99,1.7829,1.98,51379,0
2017-08-30,1.99,2.02,1.98,2,69360,0
2017-08-31,2,2.05,1.8917,1.93,25748,0
2017-09-01,1.91,1.99,1.91,1.97,20206,0
2017-09-05,1.95,1.95,1.9,1.93,3071,0
2017-09-06,1.99,1.997,1.8839,1.8839,26344,0
2017-09-07,1.85,1.99,1.85,1.9501,18495,0
2017-09-08,1.93,2.0066,1.8804,2,26155,0
2017-09-11,2.01,2.05,1.92,1.96,34334,0
2017-09-12,2,2,1.96,1.96,1190,0
2017-09-13,1.93,2,1.751,1.929,4666,0
2017-09-14,1.87,1.93,1.85,1.93,8424,0
2017-09-15,1.93,1.99,1.9,1.95,23567,0
2017-09-18,1.98,2,1.8501,1.89,15825,0
2017-09-19,1.93,1.93,1.88,1.8956,4567,0
2017-09-20,1.9262,1.9262,1.88,1.88,11538,0
2017-09-21,1.9,1.9168,1.8821,1.9,2300,0
2017-09-22,1.8901,1.8915,1.89,1.89,4179,0
2017-09-25,1.9399,1.9399,1.8913,1.8913,1265,0
2017-09-26,1.9,1.9,1.76,1.88,2995,0
2017-09-27,1.8954,1.9,1.86,1.8759,4733,0
2017-09-28,1.9,1.9,1.751,1.751,2454,0
2017-09-29,1.9,1.9,1.8,1.84,21126,0
2017-10-02,1.8165,1.83,1.8099,1.8193,3234,0
2017-10-03,1.83,1.83,1.79,1.79,7884,0
2017-10-04,1.76,1.78,1.69,1.69,8038,0
2017-10-05,1.6973,1.71,1.6801,1.71,12927,0
2017-10-06,1.72,1.72,1.6802,1.6991,6326,0
2017-10-09,1.6701,1.8,1.6701,1.785,4429,0
2017-10-11,1.8,1.8,1.7999,1.7999,525,0
2017-10-12,1.8,1.8,1.75,1.7887,5022,0
2017-10-13,1.8,1.8,1.75,1.781,2317,0
2017-10-16,1.7846,1.7846,1.7846,1.7846,1638,0
2017-10-17,1.8,1.8,1.78,1.78,4039,0
2017-10-18,1.78,1.79,1.78,1.78,6399,0
2017-10-19,1.78,1.7952,1.78,1.7952,1799,0
2017-10-20,1.78,1.78,1.736,1.74,4710,0
2017-10-23,1.755,1.81,1.73,1.7785,22701,0
2017-10-24,1.7913,2.4,1.7913,1.9699,371961,0
2017-10-25,1.9872,1.995,1.76,1.8878,32923,0
2017-10-26,1.83,2.09,1.83,1.98,89198,0
2017-10-27,2.05,2.3,2.01,2.11,89605,0
2017-10-30,2.06,2.3,2.0201,2.1701,32806,0
2017-10-31,2.24,2.27,2.17,2.2228,19107,0
2017-11-01,2.3,2.3,2.18,2.21,9573,0
2017-11-02,2.2,2.2,2.12,2.1407,22727,0
2017-11-03,2.16,2.21,2.15,2.15,8629,0
2017-11-06,2.21,2.3,2.1301,2.29,36805,0
2017-11-07,2.3,2.3,2.1934,2.1934,8316,0
2017-11-08,2.26,2.26,2.2201,2.25,6429,0
2017-11-09,2.26,2.26,2.229,2.26,3799,0
2017-11-10,2.235,2.26,2.235,2.26,11431,0
