Date,Open,High,Low,Close,Volume,OpenInt
2005-02-28,0.6,0.6,0.6,0.6,2500,0
2005-03-01,0.65,0.65,0.65,0.65,1000,0
2005-03-02,0.6,0.6,0.6,0.6,2000,0
2005-03-09,0.65,0.8,0.65,0.74,17075,0
2005-03-10,0.7,0.75,0.7,0.75,4000,0
2005-03-15,0.7,0.7,0.6,0.6,10700,0
2005-03-16,0.74,0.99,0.74,0.99,5400,0
2005-03-17,0.72,0.72,0.66,0.7,18200,0
2005-03-18,0.65,0.65,0.65,0.65,500,0
2005-03-21,0.65,0.65,0.65,0.65,500,0
2005-03-22,0.65,0.65,0.65,0.65,150,0
2005-03-29,0.65,0.65,0.65,0.65,360,0
2005-03-30,0.79,0.79,0.65,0.65,2615,0
2005-03-31,0.66,0.66,0.66,0.66,300,0
2005-04-01,0.68,0.79,0.68,0.7,18110,0
2005-04-04,0.7,0.7,0.7,0.7,1300,0
2005-04-06,0.67,0.75,0.66,0.7,19700,0
2005-04-07,0.7,0.83,0.7,0.75,13500,0
2005-04-11,0.8,0.8,0.8,0.8,720,0
2005-04-13,0.6,0.6,0.6,0.6,640,0
2005-04-14,0.68,0.68,0.6,0.6,19500,0
2005-04-21,0.51,0.6,0.51,0.6,7200,0
2005-04-22,0.6,0.6,0.6,0.6,7500,0
2005-04-25,0.6,0.6,0.51,0.55,4700,0
2005-04-28,0.55,0.55,0.55,0.55,3000,0
2005-05-12,0.55,0.55,0.41,0.41,2280,0
2005-05-26,0.7,0.7,0.7,0.7,100,0
2005-05-31,0.45,0.7,0.42,0.65,15625,0
2005-06-07,0.51,0.65,0.51,0.65,2000,0
2005-06-16,0.55,0.65,0.5,0.65,16300,0
2005-06-20,0.55,0.6,0.51,0.6,3800,0
2005-06-22,0.6,0.6,0.6,0.6,5000,0
2005-06-23,0.65,0.72,0.65,0.66,35287,0
2005-06-24,0.67,0.67,0.62,0.62,5000,0
2005-06-27,0.59,0.59,0.59,0.59,700,0
2005-07-13,0.59,0.59,0.59,0.59,1000,0
2005-07-20,0.65,0.67,0.65,0.67,6500,0
2005-07-22,0.59,0.65,0.59,0.65,6000,0
2005-07-26,0.65,0.65,0.64,0.65,5500,0
2005-07-28,0.74,0.75,0.7,0.75,24050,0
2005-07-29,0.9,0.9,0.77,0.77,22700,0
2005-08-01,0.76,0.76,0.76,0.76,900,0
2005-08-03,0.8,0.8,0.8,0.8,3000,0
2005-08-05,0.86,0.86,0.86,0.86,1295,0
2005-08-10,0.86,0.87,0.86,0.87,8000,0
2005-08-12,0.76,0.8,0.75,0.8,8900,0
2005-08-18,0.7,0.7,0.7,0.7,6450,0
2005-08-19,0.6,0.6,0.6,0.6,1295,0
2005-08-22,0.7,0.95,0.7,0.9,37719,0
2005-08-23,0.95,0.95,0.9,0.9,5600,0
2005-08-25,0.85,0.85,0.85,0.85,580,0
2005-08-29,0.6,0.8,0.6,0.8,7100,0
2005-08-30,0.78,0.78,0.78,0.78,3200,0
2005-09-02,0.65,0.66,0.65,0.66,30500,0
2005-09-09,0.67,0.74,0.67,0.74,1080,0
2005-09-12,0.7,0.7,0.7,0.7,4000,0
2005-09-13,0.7,0.7,0.7,0.7,8200,0
2005-09-16,0.71,0.71,0.71,0.71,9000,0
2005-09-21,0.7,0.72,0.64,0.7,29000,0
2005-09-22,0.61,0.7,0.61,0.7,6200,0
2005-09-23,0.7,0.7,0.7,0.7,1174,0
2005-09-26,0.75,0.75,0.75,0.75,4000,0
2005-09-27,0.75,0.75,0.75,0.75,1700,0
2005-09-28,0.75,0.75,0.75,0.75,20000,0
2005-09-29,0.7,0.7,0.7,0.7,3400,0
2005-09-30,0.71,0.71,0.71,0.71,3000,0
2005-10-03,0.75,0.75,0.7,0.7,4550,0
2005-10-04,0.7,0.7,0.7,0.7,2000,0
2005-10-05,0.73,0.73,0.73,0.73,8000,0
2005-10-10,0.7,0.7,0.7,0.7,400,0
2005-10-11,0.7,0.7,0.7,0.7,3000,0
2005-10-20,0.7,0.7,0.7,0.7,300,0
2005-10-21,0.7,0.7,0.7,0.7,4324,0
2005-10-24,0.7,0.7,0.7,0.7,300,0
2005-10-26,0.8,0.8,0.78,0.8,8500,0
2005-11-02,0.8,0.8,0.8,0.8,2900,0
2005-11-07,0.7,0.71,0.7,0.7,15200,0
2005-11-09,0.7,0.75,0.7,0.75,4300,0
2005-11-17,0.82,0.82,0.82,0.82,1500,0
2005-11-18,0.89,0.89,0.89,0.89,3000,0
2005-11-21,0.85,0.85,0.85,0.85,200,0
2005-11-23,0.85,0.85,0.85,0.85,1200,0
2005-11-25,0.82,0.82,0.82,0.82,1000,0
2005-12-06,0.82,0.82,0.82,0.82,140,0
2005-12-09,0.82,0.82,0.82,0.82,800,0
2005-12-13,0.84,0.84,0.82,0.82,3000,0
2005-12-20,0.89,0.89,0.89,0.89,5000,0
2005-12-21,0.88,0.88,0.88,0.88,3000,0
2005-12-22,0.85,0.85,0.85,0.85,1350,0
2005-12-27,0.86,0.86,0.8,0.86,22700,0
2005-12-28,0.86,0.86,0.86,0.86,2500,0
2005-12-30,0.86,0.86,0.86,0.86,100,0
2006-01-03,0.86,0.86,0.86,0.86,500,0
2006-01-04,0.9,0.9,0.87,0.87,14000,0
2006-01-09,0.87,0.87,0.87,0.87,1000,0
2006-01-13,0.88,0.88,0.88,0.88,4000,0
2006-01-17,0.87,0.87,0.86,0.86,13100,0
2006-01-18,0.86,0.86,0.86,0.86,3500,0
2006-01-20,0.87,0.87,0.87,0.87,600,0
2006-01-23,0.87,0.88,0.75,0.87,10900,0
2006-01-24,0.72,0.72,0.7,0.7,550,0
2006-01-25,0.7,0.75,0.7,0.75,700,0
2006-01-30,0.8,0.8,0.8,0.8,5500,0
2006-01-31,0.75,0.75,0.75,0.75,500,0
2006-02-01,0.7,0.7,0.7,0.7,1300,0
2006-02-08,0.87,0.87,0.86,0.86,30800,0
2006-02-09,0.83,0.83,0.83,0.83,3200,0
2006-02-10,0.87,0.9,0.8,0.81,18500,0
2006-02-13,0.9,0.91,0.89,0.91,19900,0
2006-02-14,0.99,0.99,0.8,0.8,19467,0
2006-02-15,0.7,0.7,0.7,0.7,12500,0
2006-02-16,0.75,0.75,0.75,0.75,3000,0
2006-02-17,0.8,0.8,0.8,0.8,4500,0
2006-02-27,0.81,0.81,0.81,0.81,2000,0
2006-02-28,0.88,0.88,0.83,0.83,900,0
2006-03-01,0.83,0.83,0.81,0.83,1550,0
2006-03-06,0.83,0.83,0.81,0.81,960,0
2006-03-09,0.83,0.83,0.83,0.83,3000,0
2006-03-10,0.75,0.9,0.55,0.9,400,0
2006-03-13,0.83,0.83,0.83,0.83,400,0
2006-03-14,0.8,0.87,0.8,0.87,10420,0
2006-03-15,0.9,0.96,0.89,0.96,4000,0
2006-03-16,0.9,0.9,0.75,0.75,8600,0
2006-03-21,0.76,0.76,0.76,0.76,6500,0
2006-03-23,0.55,0.83,0.55,0.65,12100,0
2006-03-28,0.65,0.65,0.65,0.65,780,0
2006-03-30,0.8,0.86,0.8,0.86,2700,0
2006-04-03,0.65,0.65,0.65,0.65,400,0
2006-04-04,0.7,0.7,0.7,0.7,2500,0
2006-04-06,0.86,0.86,0.85,0.85,2000,0
2006-04-10,0.8,0.8,0.8,0.8,3000,0
2006-04-13,0.75,0.86,0.75,0.86,600,0
2006-04-17,0.75,0.75,0.75,0.75,3000,0
2006-04-19,0.75,0.75,0.75,0.75,3400,0
2006-04-21,0.86,0.86,0.86,0.86,300,0
2006-05-01,0.65,0.65,0.65,0.65,1480,0
2006-05-02,0.55,0.8,0.55,0.8,1320,0
2006-05-03,0.55,0.6,0.55,0.6,700,0
2006-05-04,0.6,0.6,0.6,0.6,400,0
2006-05-08,0.75,0.75,0.75,0.75,1000,0
2006-05-11,0.75,0.81,0.65,0.8,31800,0
2006-05-12,0.75,0.8,0.75,0.8,5600,0
2006-05-15,0.76,0.76,0.75,0.75,6500,0
2006-05-17,0.66,0.66,0.66,0.66,300,0
2006-05-19,0.66,0.66,0.55,0.65,16000,0
2006-06-01,0.65,0.65,0.56,0.6,21500,0
2006-06-02,0.7,0.7,0.55,0.6,27200,0
2006-06-05,0.6,0.6,0.54,0.6,22500,0
2006-06-06,0.58,0.61,0.58,0.61,8090,0
2006-06-08,0.53,0.53,0.53,0.53,500,0
2006-06-13,0.53,0.53,0.53,0.53,11800,0
2006-06-15,0.65,0.65,0.65,0.65,5000,0
2006-06-16,0.75,0.75,0.55,0.55,2786,0
2006-06-28,0.75,0.8,0.75,0.8,5000,0
2006-06-30,0.8,1.01,0.8,1.01,31500,0
2006-07-03,0.99,0.99,0.77,0.95,9790,0
2006-07-05,0.95,0.95,0.8,0.8,6420,0
2006-07-07,0.85,0.85,0.85,0.85,5000,0
2006-07-11,0.8,0.85,0.8,0.8,7500,0
2006-07-12,0.75,0.8,0.7,0.8,9000,0
2006-07-21,0.6,0.6,0.6,0.6,100,0
2006-07-25,0.6,0.6,0.6,0.6,100,0
2006-07-27,0.8,0.8,0.8,0.8,200,0
2006-08-02,0.8,0.8,0.8,0.8,100,0
2006-08-04,0.8,0.82,0.75,0.82,24800,0
2006-08-07,0.75,0.8,0.75,0.8,8100,0
2006-08-11,0.65,0.75,0.65,0.75,23500,0
2006-08-14,0.75,0.75,0.75,0.75,600,0
2006-08-15,0.6,0.75,0.6,0.75,11100,0
2006-08-22,0.8,0.9,0.8,0.9,24200,0
2006-08-23,0.88,0.88,0.79,0.8,37000,0
2006-08-24,0.8,0.8,0.75,0.75,49800,0
2006-08-30,0.7,0.9,0.7,0.9,200,0
2006-09-01,0.9,0.9,0.7,0.7,101920,0
2006-09-06,0.65,0.65,0.65,0.65,11578,0
2006-09-07,0.63,0.63,0.63,0.63,1000,0
2006-09-13,0.79,0.8,0.79,0.8,15000,0
2006-09-15,0.8,0.8,0.8,0.8,4491,0
2006-09-21,0.7,0.7,0.7,0.7,12000,0
2006-09-26,0.9,0.9,0.8,0.8,27300,0
2006-10-02,0.8,0.8,0.8,0.8,5500,0
2006-10-04,0.9,1,0.9,1,14466,0
2006-10-05,1.01,1.01,1.01,1.01,2000,0
2006-10-06,1,1,0.9,0.9,20600,0
2006-10-10,0.81,0.81,0.81,0.81,5000,0
2006-10-12,0.9,0.9,0.81,0.81,5000,0
2006-10-13,0.95,0.95,0.95,0.95,100,0
2006-10-16,0.95,0.95,0.95,0.95,100,0
2006-10-18,0.84,0.84,0.81,0.81,25975,0
2006-10-19,0.83,0.84,0.83,0.84,4500,0
2006-10-20,1.01,1.01,1.01,1.01,100,0
2006-10-23,0.83,0.83,0.83,0.83,375,0
2006-10-24,0.9,0.9,0.65,0.8,320918,0
2006-10-25,0.8,0.85,0.8,0.85,15000,0
2006-10-26,0.95,0.95,0.93,0.95,400,0
2006-10-27,0.95,0.95,0.8,0.8,26000,0
2006-10-30,0.8,0.8,0.8,0.8,15200,0
2006-10-31,0.81,0.81,0.8,0.8,7700,0
2006-11-02,0.85,0.88,0.8,0.8,12250,0
2006-11-06,0.8,0.8,0.7,0.71,38940,0
2006-11-08,0.71,0.71,0.71,0.71,1500,0
2006-11-09,0.81,0.81,0.81,0.81,100,0
2006-11-13,0.85,0.85,0.85,0.85,3745,0
2006-11-14,0.72,0.72,0.72,0.72,1000,0
2006-11-16,0.85,0.9,0.85,0.88,25340,0
2006-11-22,0.85,0.86,0.85,0.86,10100,0
2006-11-27,0.9,0.95,0.89,0.94,24000,0
2006-11-28,0.85,0.85,0.85,0.85,1600,0
2006-11-29,0.85,0.85,0.85,0.85,2500,0
2006-11-30,0.86,0.88,0.86,0.88,6600,0
2006-12-01,0.86,0.88,0.86,0.88,6000,0
2006-12-04,0.86,0.88,0.86,0.88,10000,0
2006-12-05,0.9,0.9,0.9,0.9,2500,0
2006-12-06,1,1,1,1,2255,0
2006-12-07,0.9,1,0.9,0.9,3700,0
2006-12-08,1,1,1,1,200,0
2006-12-11,0.95,0.99,0.85,0.85,15300,0
2006-12-12,0.95,1.29,0.95,1.16,54800,0
2006-12-13,1.2,1.99,1.1,1.6,97115,0
2006-12-14,1.6,1.6,1.4,1.6,69405,0
2006-12-15,1.65,1.9,1.6,1.8,61700,0
2006-12-18,1.8,1.82,1.5,1.55,53200,0
2006-12-19,1.55,1.55,1.51,1.55,16575,0
2006-12-20,1.53,1.6,1.53,1.57,6475,0
2006-12-21,1.6,1.75,1.6,1.6,9200,0
2006-12-22,1.6,1.6,1.57,1.57,6100,0
2006-12-26,1.57,1.58,1.45,1.5,16875,0
2006-12-27,1.56,1.56,1.56,1.56,13000,0
2006-12-28,1.54,1.54,1.4,1.5,11775,0
2006-12-29,1.5,1.66,1.5,1.66,16425,0
2007-01-03,1.66,1.66,1.63,1.66,9327,0
2007-01-04,1.66,1.66,1.56,1.6,8452,0
2007-01-05,1.65,1.65,1.45,1.45,12004,0
2007-01-08,1.45,1.45,1.45,1.45,9802,0
2007-01-09,1.45,1.6,1.45,1.6,300,0
2007-01-10,1.6,1.6,1.56,1.56,3809,0
2007-01-11,1.63,1.63,1.63,1.63,200,0
2007-01-12,1.63,1.65,1.62,1.62,3698,0
2007-01-16,1.65,1.75,1.62,1.7,37600,0
2007-01-17,1.6,1.7,1.6,1.7,1000,0
2007-01-18,1.7,1.7,1.6,1.65,6535,0
2007-01-19,1.65,1.65,1.6,1.6,4300,0
2007-01-22,1.53,1.55,1.44,1.44,8026,0
2007-01-23,1.5,1.5,1.5,1.5,11050,0
2007-01-24,1.55,1.6,1.5,1.5,21400,0
2007-01-25,1.52,1.52,1.49,1.49,17000,0
2007-01-26,1.47,1.47,1.46,1.46,2375,0
2007-01-29,1.46,1.46,1.45,1.45,2751,0
2007-01-30,1.37,1.4,1.37,1.4,14082,0
2007-01-31,1.45,1.6,1.45,1.5,3000,0
2007-02-01,1.6,1.6,1.5,1.5,4300,0
2007-02-02,1.48,1.55,1.48,1.5,7150,0
2007-02-05,1.45,1.5,1.44,1.5,4776,0
2007-02-06,1.5,1.5,1.5,1.5,6131,0
2007-02-07,1.49,1.51,1.41,1.51,101090,0
2007-02-08,1.55,1.57,1.52,1.52,17192,0
2007-02-09,1.52,1.57,1.52,1.55,32707,0
2007-02-12,1.56,1.7,1.54,1.65,20300,0
2007-02-13,1.69,1.69,1.57,1.65,4125,0
2007-02-14,1.55,1.57,1.2,1.5,85125,0
2007-02-15,1.4,1.4,1.35,1.35,8778,0
2007-02-16,1.35,1.44,1.35,1.44,3000,0
2007-02-20,1.44,1.44,1.44,1.44,200,0
2007-02-21,1.44,1.44,1.44,1.44,2270,0
2007-02-22,1.43,1.44,1.43,1.43,7900,0
2007-02-23,1.43,1.49,1.43,1.49,9561,0
2007-02-26,1.5,1.63,1.5,1.62,16723,0
2007-02-27,1.6,1.6,1.44,1.55,21120,0
2007-02-28,1.5,1.52,1.36,1.43,9700,0
2007-03-01,1.46,1.46,1.43,1.43,2998,0
2007-03-02,1.4,1.4,1.4,1.4,500,0
2007-03-05,1.36,1.36,1.3,1.35,11586,0
2007-03-06,1.36,1.36,1.35,1.35,3200,0
2007-03-07,1.35,1.35,1.35,1.35,320,0
2007-03-08,1.46,1.46,1.38,1.38,1100,0
2007-03-12,1.38,1.38,1.35,1.35,3500,0
2007-03-13,1.35,1.35,1.35,1.35,2600,0
2007-03-15,1.37,1.37,1.37,1.37,500,0
2007-03-16,1.38,1.38,1.38,1.38,800,0
2007-03-19,1.38,1.38,1.35,1.35,19900,0
2007-03-20,1.35,1.35,1.33,1.33,10033,0
2007-03-21,1.33,1.33,1.3,1.3,11820,0
2007-03-22,1.3,1.3,1.28,1.3,6200,0
2007-03-23,1.27,1.27,1.27,1.27,500,0
2007-03-26,1.28,1.3,1.27,1.3,3800,0
2007-03-30,1.27,1.27,1.27,1.27,150,0
2007-04-02,1.3,1.4,1.28,1.4,26097,0
2007-04-04,1.4,1.4,1.4,1.4,4500,0
2007-04-05,1.4,1.4,1.4,1.4,2750,0
2007-04-09,1.4,1.4,1.4,1.4,6250,0
2007-04-10,1.41,1.68,1.41,1.65,20053,0
2007-04-11,1.51,1.51,1.5,1.5,21239,0
2007-04-12,1.4,1.4,1.4,1.4,5000,0
2007-04-13,1.4,1.4,1.4,1.4,1000,0
2007-04-16,1.36,1.36,1.35,1.35,12161,0
2007-04-17,1.35,1.54,1.35,1.35,34071,0
2007-04-19,1.64,1.64,1.6,1.6,6600,0
2007-04-20,1.5,1.5,1.5,1.5,2500,0
2007-04-25,1.49,1.49,1.49,1.49,300,0
2007-04-26,1.4,1.4,1.4,1.4,2500,0
2007-04-27,1.4,1.65,1.4,1.65,30978,0
2007-04-30,1.65,1.75,1.65,1.74,24700,0
2007-05-01,1.62,1.62,1.62,1.62,1500,0
2007-05-02,1.6,1.75,1.6,1.75,9770,0
2007-05-03,1.8,1.8,1.75,1.75,12200,0
2007-05-04,1.66,1.75,1.66,1.75,1812,0
2007-05-07,1.75,1.75,1.65,1.75,13110,0
2007-05-08,1.75,1.8,1.75,1.8,4300,0
2007-05-09,1.8,1.95,1.75,1.94,16500,0
2007-05-10,1.85,1.94,1.85,1.9,12500,0
2007-05-11,1.6,1.9,1.6,1.9,850,0
2007-05-14,1.93,1.93,1.87,1.87,2800,0
2007-05-15,1.93,1.93,1.9,1.9,2600,0
2007-05-16,1.93,1.93,1.8,1.8,3455,0
2007-05-17,1.9,1.9,1.9,1.9,200,0
2007-05-21,1.85,1.85,1.85,1.85,100,0
2007-05-22,1.85,1.9,1.84,1.89,6685,0
2007-05-23,1.87,1.87,1.87,1.87,500,0
2007-05-25,1.9,1.9,1.85,1.9,4200,0
2007-05-29,1.9,1.93,1.85,1.93,14900,0
2007-05-31,1.86,1.95,1.86,1.95,2625,0
2007-06-01,1.86,1.86,1.85,1.85,3000,0
2007-06-04,1.95,1.95,1.95,1.95,100,0
2007-06-05,1.8,1.8,1.75,1.75,1860,0
2007-06-07,1.65,1.65,1.65,1.65,1000,0
2007-06-08,1.9,1.9,1.9,1.9,100,0
2007-06-13,1.9,1.9,1.9,1.9,500,0
2007-06-14,1.65,1.9,1.65,1.9,700,0
2007-06-15,1.9,1.9,1.9,1.9,200,0
2007-06-21,1.75,1.9,1.75,1.9,515,0
2007-06-25,1.75,1.75,1.75,1.75,1000,0
2007-06-26,1.8,1.8,1.8,1.8,300,0
2007-06-29,1.8,1.8,1.75,1.75,4190,0
2007-07-05,1.55,1.74,1.55,1.74,900,0
2007-07-06,1.55,1.55,1.55,1.55,2000,0
2007-07-09,1.56,1.65,1.56,1.65,6200,0
2007-07-10,1.74,1.74,1.74,1.74,200,0
2007-07-11,1.74,1.74,1.65,1.74,700,0
2007-07-12,1.7,1.7,1.7,1.7,500,0
2007-07-13,1.65,1.65,1.65,1.65,1000,0
2007-07-16,1.65,1.65,1.65,1.65,2000,0
2007-07-17,1.65,1.65,1.65,1.65,600,0
2007-07-18,1.65,1.65,1.65,1.65,1925,0
2007-07-19,1.74,1.74,1.74,1.74,100,0
2007-07-20,1.74,1.74,1.74,1.74,1600,0
2007-07-25,1.61,1.61,1.61,1.61,300,0
2007-07-26,1.61,1.61,1.61,1.61,1000,0
2007-07-31,1.7,1.7,1.51,1.51,9400,0
2007-08-01,1.51,1.51,1.51,1.51,1310,0
2007-08-03,1.51,1.51,1.51,1.51,500,0
2007-08-06,1.51,1.51,1.51,1.51,200,0
2007-08-07,1.51,1.51,1.51,1.51,780,0
2007-08-08,1.51,1.51,1.51,1.51,715,0
2007-08-09,1.45,1.45,1.4,1.41,2750,0
2007-08-13,1.45,1.45,1.36,1.36,7600,0
2007-08-14,1.36,1.4,1.25,1.38,15850,0
2007-08-15,1.38,1.38,1.25,1.25,4350,0
2007-08-16,1.25,1.25,0.92,1.05,24600,0
2007-08-17,1.15,1.25,1.15,1.25,2100,0
2007-08-20,1.18,1.2,1.15,1.15,30997,0
2007-08-21,1.15,1.15,1.05,1.15,6200,0
2007-08-22,1.12,1.12,1.03,1.1,31100,0
2007-08-23,1.12,1.12,1.05,1.1,4634,0
2007-08-24,1.15,1.2,1.15,1.15,4720,0
2007-08-28,1.18,1.18,1.18,1.18,1500,0
2007-08-29,1.2,1.2,1.2,1.2,500,0
2007-08-31,1.4,1.4,1.4,1.4,5600,0
2007-09-04,1.5,1.5,1.36,1.36,2120,0
2007-09-07,1.43,1.43,1.43,1.43,800,0
2007-09-10,1.43,1.43,1.43,1.43,720,0
2007-09-11,1.4,1.5,1.4,1.5,6380,0
2007-09-17,1.38,1.38,1.38,1.38,1246,0
2007-09-18,1.42,1.42,1.42,1.42,3500,0
2007-09-20,1.5,1.5,1.5,1.5,11202,0
2007-09-21,1.55,1.55,1.55,1.55,100,0
2007-09-24,1.55,1.6,1.38,1.39,4710,0
2007-09-25,1.55,1.55,1.4,1.5,1100,0
2007-09-26,1.6,1.6,1.6,1.6,100,0
2007-09-28,1.6,1.6,1.6,1.6,1000,0
2007-10-01,1.6,1.6,1.47,1.5,12600,0
2007-10-02,1.55,1.6,1.55,1.6,5000,0
2007-10-03,1.51,1.51,1.46,1.46,38291,0
2007-10-04,1.46,1.5,1.46,1.5,2000,0
2007-10-05,1.6,1.6,1.6,1.6,500,0
2007-10-08,1.6,1.6,1.6,1.6,500,0
2007-10-10,1.6,1.6,1.6,1.6,100,0
2007-10-11,1.6,1.6,1.6,1.6,8500,0
2007-10-12,1.58,1.7,1.58,1.65,2300,0
2007-10-15,1.65,1.65,1.65,1.65,1411,0
2007-10-17,1.7,1.7,1.65,1.65,20265,0
2007-10-18,1.5,1.65,1.5,1.65,1100,0
2007-10-19,1.5,1.5,1.4,1.4,12700,0
2007-10-23,1.6,1.65,1.6,1.6,4900,0
2007-10-25,1.63,1.63,1.63,1.63,100,0
2007-10-29,1.6,1.65,1.5,1.65,26996,0
2007-10-31,1.6,1.6,1.6,1.6,500,0
2007-11-01,1.65,1.65,1.62,1.62,4600,0
2007-11-02,1.65,1.73,1.65,1.73,4000,0
2007-11-06,1.7,1.7,1.66,1.66,1500,0
2007-11-07,1.65,1.65,1.55,1.55,1000,0
2007-11-08,1.65,1.65,1.55,1.55,2800,0
2007-11-09,1.65,1.75,1.55,1.55,2714,0
2007-11-13,1.55,1.55,1.55,1.55,4300,0
2007-11-16,1.55,1.55,1.55,1.55,3000,0
2007-11-20,1.38,1.45,1.36,1.45,4700,0
2007-11-23,1.7,1.7,1.7,1.7,4500,0
2007-11-26,1.7,1.7,1.6,1.6,735,0
2007-11-28,1.55,1.55,1.55,1.55,2000,0
2007-12-03,1.55,1.55,1.55,1.55,1900,0
2007-12-05,1.45,1.55,1.45,1.55,7425,0
2007-12-06,1.6,1.6,1.6,1.6,6100,0
2007-12-07,1.4,1.6,1.4,1.6,1100,0
2007-12-12,1.55,1.55,1.55,1.55,1000,0
2007-12-14,1.55,1.55,1.55,1.55,1500,0
2007-12-17,1.55,1.55,1.55,1.55,100,0
2007-12-18,1.55,1.65,1.55,1.65,4000,0
2007-12-19,1.6,1.6,1.6,1.6,3000,0
2007-12-20,1.7,1.77,1.6,1.77,17400,0
2007-12-21,1.7,1.7,1.7,1.7,11190,0
2007-12-24,1.95,1.95,1.65,1.95,1600,0
2007-12-26,1.9,2.11,1.9,2.1,34700,0
2007-12-27,2.15,2.5,2.15,2.4,45250,0
2007-12-28,2.45,2.45,2.2,2.39,3700,0
2008-01-02,2.25,2.25,2,2,13194,0
2008-01-03,2,2.05,2,2.05,50900,0
2008-01-04,2.05,2.05,1.94,2,32600,0
2008-01-07,2,2,2,2,500,0
2008-01-09,1.9,1.9,1.75,1.75,1504,0
2008-01-10,1.95,1.95,1.95,1.95,10000,0
2008-01-11,1.97,2.01,1.95,2,7850,0
2008-01-14,2.23,2.23,2,2.19,12300,0
2008-01-15,2,2,1.7,1.75,18100,0
2008-01-16,1.75,1.75,1.65,1.65,2254,0
2008-01-17,1.65,1.65,1.6,1.63,11206,0
2008-01-18,1.61,1.61,1.61,1.61,1500,0
2008-01-22,1.63,1.63,1.61,1.61,3500,0
2008-01-23,1.63,1.63,1.6,1.6,13500,0
2008-01-24,1.62,1.7,1.62,1.7,1300,0
2008-01-28,1.71,1.71,1.71,1.71,500,0
2008-01-30,1.9,1.9,1.9,1.9,300,0
2008-02-01,1.9,1.95,1.65,1.95,1350,0
2008-02-11,1.95,1.95,1.95,1.95,10000,0
2008-02-12,2,2,2,2,200,0
2008-02-13,2,2,2,2,200,0
2008-02-14,2,2,2,2,24600,0
2008-02-15,2.1,2.15,2.1,2.15,1800,0
2008-02-25,1.8,1.95,1.8,1.95,8830,0
2008-02-27,2,2.05,2,2,3800,0
2008-02-29,2,2,2,2,480,0
2008-03-03,2.2,2.2,2.2,2.2,100,0
2008-03-11,2.2,2.25,2.2,2.25,4500,0
2008-03-17,2,2,1.8,1.85,17000,0
2008-03-18,1.85,1.85,1.7,1.81,6200,0
2008-03-19,1.95,1.95,1.95,1.95,655,0
2008-03-24,1.8,1.95,1.75,1.81,42700,0
2008-03-25,1.78,1.95,1.78,1.95,1000,0
2008-03-28,1.95,1.95,1.95,1.95,1000,0
2008-03-31,1.95,1.95,1.95,1.95,2000,0
2008-04-01,1.95,2,1.95,2,4500,0
2008-04-02,2,2,1.95,1.95,1500,0
2008-04-04,1.9,2,1.9,2,600,0
2008-04-09,2,2.05,2,2.05,12400,0
2008-04-10,2.05,2.15,2.05,2.15,1200,0
2008-04-11,2.15,2.15,2.15,2.15,700,0
2008-04-14,2.2,2.2,2.2,2.2,500,0
2008-04-16,2.05,2.19,2.05,2.19,700,0
2008-04-17,2.2,2.2,2.1,2.15,11600,0
2008-04-18,2.1,2.1,2.1,2.1,500,0
2008-04-23,2.1,2.2,2.1,2.1,8500,0
2008-04-24,2.1,2.25,2.1,2.25,37200,0
2008-04-25,2.29,2.29,2.25,2.29,1550,0
2008-04-28,2.2,2.29,2,2.29,5000,0
2008-04-30,2.05,2.25,2.05,2.15,5600,0
2008-05-01,2.15,2.29,2.15,2.2,10300,0
2008-05-02,2.3,2.3,2.3,2.3,2500,0
2008-05-05,2.2,2.25,2.2,2.2,10500,0
2008-05-06,2.2,2.2,2.2,2.2,1000,0
2008-05-12,2,2,1.65,2,7300,0
2008-05-14,2,2,2,2,1000,0
2008-05-19,1.9,2,1.9,2,2885,0
2008-05-20,2,2,1.95,1.95,5000,0
2008-05-21,1.95,2.1,1.95,2.1,3500,0
2008-05-22,2.2,2.2,2.1,2.2,1700,0
2008-05-23,2.05,2.1,2,2.1,6370,0
2008-05-30,2.1,2.1,2.1,2.1,500,0
2008-06-02,2.1,2.1,2.1,2.1,344,0
2008-06-03,2.07,2.1,2.02,2.1,4000,0
2008-06-05,2.1,2.1,2.05,2.05,2700,0
2008-06-06,2.05,2.1,2,2.1,2500,0
2008-06-09,2.1,2.1,2.1,2.1,200,0
2008-06-10,2.1,2.1,2.05,2.05,1300,0
2008-06-11,2.05,2.05,2.05,2.05,1050,0
2008-06-13,2.1,2.2,2.1,2.17,10125,0
2008-06-16,2.17,2.2,2.17,2.2,8500,0
2008-06-17,2.2,2.25,2.2,2.24,1500,0
2008-06-18,2.18,2.22,2.17,2.22,6500,0
2008-06-19,2.24,2.24,2.24,2.24,500,0
2008-06-20,2.17,2.17,2.17,2.17,500,0
2008-06-23,2.2,2.2,2.2,2.2,700,0
2008-06-24,2.2,2.2,2.2,2.2,200,0
2008-06-30,2.17,2.2,2.17,2.2,2700,0
2008-07-01,2.18,2.19,2.18,2.19,2500,0
2008-07-02,2.19,2.25,2.18,2.25,68995,0
2008-07-03,2.25,2.45,2.25,2.35,11200,0
2008-07-07,2.45,2.53,2.3,2.53,10700,0
2008-07-08,2.5,2.52,2.45,2.52,12440,0
2008-07-09,2.52,2.52,2.45,2.45,1700,0
2008-07-10,2.4,2.4,2.4,2.4,2000,0
2008-07-11,2.4,2.4,2.18,2.3,4075,0
2008-07-15,2.35,2.35,2.35,2.35,500,0
2008-07-16,2.4,2.4,2.4,2.4,250,0
2008-07-17,2.31,2.38,2.31,2.38,1000,0
2008-07-18,2.2,2.38,2.2,2.38,900,0
2008-07-22,2.38,2.38,2,2.38,10330,0
2008-07-24,2.38,2.38,2.38,2.38,2200,0
2008-07-25,2.25,2.5,2.25,2.5,700,0
2008-07-29,2.45,2.5,2.25,2.45,2000,0
2008-07-31,2.52,2.52,2.25,2.47,2250,0
2008-08-06,2.25,2.35,2.25,2.35,5200,0
2008-08-07,2.3,2.3,2.3,2.3,100,0
2008-08-11,2.3,2.35,2.3,2.35,2000,0
2008-08-13,2.2,2.35,1.85,2.35,8625,0
2008-08-14,2,2.25,2,2.25,1900,0
2008-08-18,2.2,2.2,2.2,2.2,100,0
2008-08-19,2.15,2.2,2.15,2.2,430,0
2008-08-20,2.19,2.2,2,2.2,4053,0
2008-08-22,2.2,2.2,2.2,2.2,200,0
2008-08-25,1.95,2.25,1.6,2.2,11024,0
2008-09-02,2,2.1,2,2,5600,0
2008-09-03,2.1,2.1,2.1,2.1,500,0
2008-09-04,2.2,2.2,2.2,2.2,300,0
2008-09-05,1.95,2,1.9,2,18700,0
2008-09-08,2.1,2.1,2.1,2.1,200,0
2008-09-11,1.8,2.08,1.8,2.08,380,0
2008-09-12,1.8,2,1.8,2,4700,0
2008-09-15,2.1,2.1,1.36,2,10900,0
2008-09-16,1.9,1.9,1.9,1.9,2000,0
2008-09-17,2,2,2,2,200,0
2008-09-18,2.1,2.1,2,2,400,0
2008-09-22,2,2,2,2,1138,0
2008-09-23,1.75,1.75,1.75,1.75,10900,0
2008-09-24,1.4,1.65,1.15,1.4,43262,0
2008-09-25,1.35,1.6,1.05,1.6,21604,0
2008-09-26,1.35,1.6,1.1,1.6,46974,0
2008-09-29,1.33,1.5,1.33,1.45,1125,0
2008-09-30,1.3,1.65,1.3,1.65,4300,0
2008-10-01,1.2,1.5,1.2,1.5,450,0
2008-10-03,1.2,1.45,1.2,1.45,12850,0
2008-10-06,1.2,1.3,1.1,1.3,11500,0
2008-10-07,1.4,1.5,1.3,1.3,8600,0
2008-10-08,1.25,1.4,1.25,1.4,6100,0
2008-10-09,1.25,1.35,1.25,1.3,12000,0
2008-10-10,1.1,1.3,1.01,1.25,8925,0
2008-10-13,1.4,1.4,1.25,1.4,1800,0
2008-10-14,1.3,1.4,1.3,1.4,1500,0
2008-10-15,1.3,1.39,1.3,1.39,750,0
2008-10-16,1.3,1.39,1.25,1.3,8250,0
2008-10-20,1.3,1.3,1.3,1.3,5000,0
2008-10-21,1.25,1.35,1.25,1.29,1500,0
2008-10-22,1.29,1.29,1.29,1.29,160,0
2008-10-23,1.06,1.29,1.06,1.29,2700,0
2008-10-24,1.08,1.3,1.08,1.3,4700,0
2008-10-28,1.3,1.3,1.3,1.3,600,0
2008-10-30,1.25,1.25,1.25,1.25,800,0
2008-10-31,1.1,1.3,1.1,1.3,1750,0
2008-11-10,1.15,1.3,1.15,1.3,1740,0
2008-11-12,1.1,1.3,1.1,1.3,2750,0
2008-11-13,1.08,1.29,1.08,1.29,3400,0
2008-11-17,1.08,1.3,1.08,1.3,1000,0
2008-11-18,1.08,1.29,1.08,1.29,300,0
2008-11-19,1.08,1.29,0.95,1.01,13176,0
2008-11-20,1.01,1.01,0.8,1.01,13404,0
2008-11-21,1.01,1.01,1.01,1.01,1430,0
2008-11-24,1.1,1.2,1.1,1.2,400,0
2008-11-25,0.75,1.2,0.75,1.2,3750,0
2008-11-26,0.7,1.2,0.7,1.1,500,0
2008-12-08,0.9,1.1,0.9,1.1,2305,0
2008-12-09,0.91,0.91,0.91,0.91,450,0
2008-12-10,0.92,1.16,0.91,1.16,8750,0
2008-12-11,0.95,1.15,0.95,1.15,4000,0
2008-12-12,0.91,1.16,0.9,1.16,6000,0
2008-12-23,1,1.1,1,1.1,8500,0
2008-12-30,0.95,1.35,0.95,1.3,17176,0
2008-12-31,1.36,1.45,1.31,1.45,9750,0
2009-01-02,1.4,1.4,1.4,1.4,100,0
2009-01-05,1.41,1.41,1.41,1.41,1000,0
2009-01-06,1.41,1.41,1.41,1.41,5000,0
2009-01-08,1.48,1.49,1.3,1.49,666,0
2009-01-09,1.38,1.38,1.1,1.38,4500,0
2009-01-12,1.35,1.38,1.35,1.38,1000,0
2009-01-14,1.1,1.38,1.1,1.38,4000,0
2009-01-21,0.55,1.35,0.55,1.35,4450,0
2009-01-22,1.35,1.37,1.35,1.37,2000,0
2009-01-23,1.35,1.35,1.25,1.35,13560,0
2009-01-26,1.34,1.35,1.25,1.35,8500,0
2009-01-27,1.25,1.4,1.25,1.4,5000,0
2009-01-28,1.3,1.4,1.3,1.4,2200,0
2009-01-29,1.45,1.5,1.45,1.5,1000,0
2009-01-30,1.35,1.5,1.2,1.5,4500,0
2009-02-02,1.35,1.55,1.3,1.55,3000,0
2009-02-03,1.55,1.55,1.55,1.55,500,0
2009-02-04,1.45,1.55,1.45,1.55,2000,0
2009-02-09,1.4,1.5,1.4,1.5,3150,0
2009-02-13,1.5,1.5,1.5,1.5,200,0
2009-02-17,1.35,1.35,1.2,1.3,8000,0
2009-02-23,1.3,1.3,1.3,1.3,800,0
2009-02-27,1.1,1.19,1.1,1.19,3100,0
2009-03-02,1.1,1.19,0.9,1.15,28554,0
2009-03-03,1.1,1.1,1.1,1.1,1000,0
2009-03-06,1.03,1.09,0.75,1.09,10324,0
2009-03-11,0.8,1.09,0.8,1.09,1200,0
2009-03-12,0.9,1.07,0.9,1.07,1800,0
2009-03-13,0.75,1.07,0.75,1.07,850,0
2009-03-19,0.9,1.06,0.9,1.06,750,0
2009-03-20,0.8,1.05,0.8,1.05,2300,0
2009-03-24,0.99,1.05,0.99,1.05,3350,0
2009-03-26,1.05,1.05,1.01,1.05,4500,0
2009-03-27,1.05,1.09,1.05,1.05,3350,0
2009-03-30,1.05,1.05,1.05,1.05,500,0
2009-03-31,1.05,1.09,1.05,1.09,2250,0
2009-04-02,0.8,1.05,0.8,1.05,750,0
2009-04-06,0.8,1.05,0.8,1.05,750,0
2009-04-07,0.8,1.08,0.8,1.08,16900,0
2009-04-08,1,1.05,1,1.05,2800,0
2009-04-09,1,1.09,1,1.09,2200,0
2009-04-15,0.8,1.09,0.8,1.09,4500,0
2009-04-16,0.86,1.09,0.85,1.08,2750,0
2009-04-21,0.8,1.08,0.8,1.05,1250,0
2009-04-24,0.95,1.04,0.95,1.04,5000,0
2009-04-27,1,1,0.95,1,7950,0
2009-04-28,0.9,1,0.85,1,13400,0
2009-04-29,0.99,1,0.9,1,16900,0
2009-05-06,0.96,0.96,0.96,0.96,600,0
2009-05-07,0.99,0.99,0.99,0.99,900,0
2009-05-08,0.96,0.96,0.96,0.96,400,0
2009-05-11,0.99,0.99,0.99,0.99,500,0
2009-05-13,0.9,0.95,0.9,0.95,2700,0
2009-05-14,0.85,1,0.8,1,51377,0
2009-05-19,1,1.35,1,1.2,11600,0
2009-05-20,1.15,1.15,1.15,1.15,700,0
2009-05-21,1.01,1.15,1.01,1.15,2050,0
2009-05-22,1.01,1.1,1.01,1.1,1800,0
2009-05-26,0.95,1.08,0.95,1.05,2500,0
2009-05-27,1.08,1.08,1.05,1.08,5000,0
2009-05-28,1.08,1.08,1.07,1.08,7200,0
2009-05-29,0.95,1.07,0.95,1.07,1150,0
2009-06-01,0.95,1.06,0.95,1.06,1900,0
2009-06-02,1.05,1.06,1.05,1.06,8000,0
2009-06-03,1.01,1.06,1.01,1.06,1200,0
2009-06-04,1.01,1.06,1.01,1.06,3592,0
2009-06-05,1.06,1.15,1.06,1.1,4717,0
2009-06-08,1.06,1.1,1.06,1.1,3500,0
2009-06-10,1.06,1.15,1.01,1.14,9000,0
2009-06-11,1.14,1.14,1.01,1.14,2500,0
2009-06-12,1.05,1.15,1.05,1.15,3400,0
2009-06-15,1.05,1.15,1.05,1.15,4500,0
2009-06-16,1.01,1.1,1.01,1.09,4266,0
2009-06-17,1.01,1.1,1.01,1.1,2000,0
2009-06-18,1.01,1.1,1.01,1.1,1500,0
2009-06-19,1.01,1.1,1.01,1.1,3000,0
2009-06-22,1.01,1.1,1.01,1.1,3600,0
2009-06-23,1.05,1.05,1.01,1.05,2000,0
2009-06-25,1.01,1.01,1,1.01,3000,0
2009-06-26,1.05,1.1,1.05,1.1,1650,0
2009-06-29,0.95,1.14,0.95,0.95,5500,0
2009-06-30,1.05,1.05,1.01,1.05,3200,0
2009-07-01,0.9,1.05,0.9,1.05,400,0
2009-07-02,1.01,1.34,1.01,1.25,18500,0
2009-07-06,1.05,1.23,1.05,1.23,5000,0
2009-07-07,1.25,1.28,1.15,1.28,1500,0
2009-07-08,1.25,1.35,1.25,1.35,9893,0
2009-07-09,1.35,1.35,1.35,1.35,1200,0
2009-07-10,1.35,1.35,1.35,1.35,500,0
2009-07-13,1.3,1.35,1.06,1.35,21194,0
2009-07-14,1.35,1.35,1.35,1.35,500,0
2009-07-15,1.35,1.38,1.35,1.38,2250,0
2009-07-16,1.3,1.38,1.3,1.38,1150,0
2009-07-17,1.3,1.38,1.07,1.38,4978,0
2009-07-22,1.1,1.38,1.06,1.38,6142,0
2009-07-24,1.07,1.38,1.07,1.38,1400,0
2009-07-28,1.48,1.48,1.48,1.48,348,0
2009-07-31,1.48,1.48,1.48,1.48,220,0
2009-08-03,1.07,1.25,1.07,1.25,5300,0
2009-08-04,1.25,1.25,1.25,1.25,2350,0
2009-08-05,1.25,1.35,1.25,1.35,2000,0
2009-08-06,1.35,1.35,1.35,1.35,100,0
2009-08-07,1.21,1.25,0.85,1.25,9100,0
2009-08-10,1.35,1.35,1.35,1.35,400,0
2009-08-11,1.35,1.5,1.35,1.5,13282,0
2009-08-12,1.5,1.55,1.35,1.52,11818,0
2009-08-14,1.5,1.5,1.5,1.5,100,0
2009-08-17,1.65,1.75,1.6,1.68,50471,0
2009-08-18,1.68,1.7,1.58,1.7,58408,0
2009-08-19,1.75,1.75,1.53,1.71,27390,0
2009-08-20,1.67,1.68,1.58,1.58,6750,0
2009-08-21,1.58,1.58,1.5,1.58,11431,0
2009-08-24,1.55,1.66,1.55,1.66,7830,0
2009-08-25,1.66,1.75,1.58,1.65,23750,0
2009-08-26,1.75,1.75,1.55,1.75,750,0
2009-08-27,1.66,1.66,1.55,1.66,11750,0
2009-08-28,1.66,1.66,1.55,1.66,16811,0
2009-08-31,1.66,1.75,1.65,1.73,10550,0
2009-09-01,1.73,1.73,1.7,1.73,1450,0
2009-09-02,1.8,1.8,1.73,1.73,750,0
2009-09-03,1.73,1.73,1.7,1.7,2903,0
2009-09-04,1.73,1.73,1.73,1.73,600,0
2009-09-08,1.73,1.83,1.72,1.83,28006,0
2009-09-09,1.83,2.08,1.83,2.08,24450,0
2009-09-10,2.07,2.07,2.07,2.07,1000,0
2009-09-11,2.05,2.05,1.9,2.04,4183,0
2009-09-14,2,2.05,2,2.02,9080,0
2009-09-15,2.02,2.15,2.01,2.15,4300,0
2009-09-16,2.25,2.25,2.01,2.25,3800,0
2009-09-17,2.25,2.4,2.25,2.4,10145,0
2009-09-18,2.39,2.4,2.39,2.4,400,0
2009-09-21,2.3,2.4,2.3,2.35,1550,0
2009-09-22,2.35,2.45,2.15,2.45,11820,0
2009-09-23,2.45,2.45,2.05,2.4,4068,0
2009-09-24,2.25,2.4,2.25,2.25,10939,0
2009-09-25,2.19,2.19,2,2,9850,0
2009-09-28,2,2.05,1.8,2.05,21100,0
2009-09-29,2.04,2.04,2.04,2.04,143,0
2009-09-30,1.99,1.99,1.99,1.99,1200,0
2009-10-01,1.99,2.04,1.85,2.04,5200,0
2009-10-02,2.04,2.04,2.04,2.04,1300,0
2009-10-06,2.04,2.04,1.98,2,4200,0
2009-10-07,2.04,2.04,1.99,2.04,120867,0
2009-10-08,2,2.15,2,2.15,36330,0
2009-10-09,2.15,2.15,2.05,2.15,3595,0
2009-10-12,2.15,2.15,2.04,2.1,3215,0
2009-10-13,2.1,2.2,2.1,2.2,6357,0
2009-10-14,2.25,2.35,2.25,2.25,4700,0
2009-10-15,2.35,2.35,2.25,2.32,2650,0
2009-10-16,2.3,2.34,2.3,2.3,5200,0
2009-10-19,2.2,2.4,2.2,2.4,9475,0
2009-10-20,2.45,2.5,2.4,2.4,4200,0
2009-10-21,2.4,2.45,2.4,2.45,5400,0
2009-10-22,2.4,2.45,2.3,2.4,4250,0
2009-10-23,2.4,2.55,2.4,2.55,4300,0
2009-10-26,2.85,2.85,2.75,2.75,540,0
2009-10-27,2.65,2.75,2.65,2.75,3870,0
2009-10-28,2.65,2.75,2.65,2.75,3400,0
2009-10-29,2.75,2.75,2.7,2.75,5205,0
2009-10-30,2.75,2.75,2.5,2.7,3250,0
2009-11-02,2.65,2.99,2.56,2.8,13700,0
2009-11-03,2.8,3,2.7,3,5750,0
2009-11-04,2.98,3,2.85,2.99,6000,0
2009-11-05,2.9,3,2.9,3,6070,0
2009-11-06,3,3.1,3,3,6200,0
2009-11-09,3,3,2.95,3,1800,0
2009-11-10,3,3.25,3,3.25,500,0
2009-11-11,3.1,3.25,2.9,3.1,6342,0
2009-11-12,3.25,3.25,3,3.15,6750,0
2009-11-13,3.17,3.25,2.91,3.15,2750,0
2009-11-16,3.15,3.2,2.85,3.2,4700,0
2009-11-17,3.07,3.15,3.05,3.05,9650,0
2009-11-18,3.05,3.05,3.05,3.05,2200,0
2009-11-19,3.05,3.05,2.9,3.05,5085,0
2009-11-20,2.96,3.05,2.96,3.05,1200,0
2009-11-23,3.05,3.05,2.9,3.05,3360,0
2009-11-24,2.9,3.05,2.9,3.05,2645,0
2009-11-25,3.05,3.05,2.9,3.05,400,0
2009-11-30,3,3,3,3,450,0
2009-12-01,2.85,2.95,2.85,2.95,6300,0
2009-12-02,2.85,2.95,2.75,2.9,12782,0
2009-12-03,2.7,2.8,2.5,2.8,4000,0
2009-12-04,2.5,2.7,2.3,2.61,17935,0
2009-12-07,2.61,2.8,2.61,2.8,15900,0
2009-12-08,2.8,2.9,2.8,2.89,3000,0
2009-12-09,2.85,3.05,2.85,2.99,15000,0
2009-12-10,2.9,3.05,2.22,2.95,2900,0
2009-12-11,2.6,2.9,2.6,2.9,250,0
2009-12-14,2.75,2.75,2.65,2.65,9290,0
2009-12-15,2.65,2.8,2.55,2.75,4600,0
2009-12-16,2.7,2.7,2.65,2.65,4200,0
2009-12-17,2.6,2.6,2.5,2.6,3400,0
2009-12-18,2.63,2.95,2.63,2.95,2800,0
2009-12-21,2.8,2.9,2.8,2.8,7500,0
2009-12-22,2.65,2.65,2.65,2.65,1000,0
2009-12-23,2.47,2.85,2.47,2.65,6647,0
2009-12-24,2.65,2.8,2.65,2.7,9200,0
2009-12-28,2.55,2.62,2.55,2.62,1500,0
2009-12-29,2.6,2.79,2.6,2.79,700,0
2009-12-31,2.42,2.74,2.42,2.5,4450,0
2010-01-04,2.73,2.73,2.73,2.73,500,0
2010-01-05,2.73,2.73,2.73,2.73,100,0
2010-01-06,2.73,2.73,2.73,2.73,947,0
2010-01-07,2.55,2.7,2.55,2.7,2447,0
2010-01-08,2.6,2.7,2.42,2.7,2000,0
2010-01-11,2.59,2.69,2.55,2.69,2200,0
2010-01-12,2.45,2.6,2.45,2.6,1065,0
2010-01-14,2.6,2.6,2.42,2.6,12000,0
2010-01-15,2.51,2.6,2.5,2.6,1700,0
2010-01-19,2.42,2.6,2.42,2.6,6950,0
2010-01-20,2.43,2.43,2.43,2.43,10650,0
2010-01-21,2.37,2.37,2.32,2.32,3010,0
2010-01-22,2.27,2.49,2.27,2.49,650,0
2010-01-25,2.49,2.49,2.49,2.49,400,0
2010-01-26,2.49,2.49,2.49,2.49,400,0
2010-01-27,2.4,2.4,2.01,2.35,4700,0
2010-01-28,2.4,2.49,2.2,2.49,1250,0
2010-02-01,2.49,2.49,2.49,2.49,110,0
2010-02-02,2.49,2.49,2.49,2.49,800,0
2010-02-04,2.49,2.49,2.35,2.35,5045,0
2010-02-05,2.35,2.35,2.35,2.35,110,0
2010-02-08,2.4,2.49,2.4,2.49,700,0
2010-02-10,2.17,2.49,2.17,2.49,800,0
2010-02-12,2.49,2.49,2.29,2.35,4704,0
2010-02-16,2.47,2.51,2.47,2.51,22048,0
2010-02-17,2.6,2.7,2.6,2.7,32215,0
2010-02-18,2.55,2.7,2.55,2.6,7700,0
2010-02-19,2.7,2.7,2.7,2.7,100,0
2010-02-22,2.7,2.7,2.55,2.6,5750,0
2010-02-23,2.6,2.6,2.6,2.6,7150,0
2010-02-24,2.3,2.7,2.3,2.7,1700,0
2010-02-26,2.7,2.7,2.7,2.7,100,0
2010-03-01,2.7,2.7,2.7,2.7,800,0
2010-03-02,2.7,2.7,2.65,2.65,1100,0
2010-03-04,2.5,2.7,2.5,2.7,1850,0
2010-03-08,2.7,2.7,2.7,2.7,8000,0
2010-03-10,2.69,2.69,2.69,2.69,330,0
2010-03-15,2.66,2.66,2.66,2.66,982,0
2010-03-16,2.69,2.69,2.69,2.69,238,0
2010-03-17,2.7,2.7,2.7,2.7,200,0
2010-03-18,2.7,2.7,2.7,2.7,600,0
2010-03-19,2.7,2.7,2.7,2.7,300,0
2010-03-22,2.7,2.7,2.69,2.69,1100,0
2010-03-23,2.7,2.7,2.7,2.7,600,0
2010-03-25,2.7,2.7,2.69,2.69,400,0
2010-03-26,2.69,2.69,2.69,2.69,300,0
2010-03-29,2.69,2.7,2.69,2.7,600,0
2010-03-30,2.69,2.69,2.69,2.69,400,0
2010-04-01,2.7,2.7,2.7,2.7,100,0
2010-04-05,2.7,2.7,2.7,2.7,100,0
2010-04-06,2.69,2.69,2.69,2.69,1700,0
2010-04-08,2.51,2.6,2.5,2.6,3739,0
2010-04-09,2.6,2.7,2.6,2.7,1104,0
2010-04-12,2.7,2.72,2.7,2.72,3770,0
2010-04-13,2.5,2.72,2.5,2.72,2100,0
2010-04-15,2.7,2.75,2.7,2.75,1747,0
2010-04-19,2.5,2.75,2.5,2.75,4005,0
2010-04-20,2.88,2.88,2.5,2.85,3165,0
2010-04-21,2.85,2.88,2.85,2.85,14600,0
2010-04-23,2.85,2.85,2.85,2.85,2000,0
2010-04-26,2.85,2.85,2.85,2.85,2500,0
2010-04-29,2.8,2.8,2.8,2.8,200,0
2010-05-03,2.69,2.88,2.69,2.88,13700,0
2010-05-04,2.88,2.88,2.83,2.83,1500,0
2010-05-05,2.69,2.85,2.69,2.85,480,0
2010-05-06,2.85,2.85,2.85,2.85,400,0
2010-05-07,2.69,2.69,2.69,2.69,500,0
2010-05-10,2.69,2.88,2.69,2.88,1500,0
2010-05-12,2.69,2.88,2.69,2.84,6400,0
2010-05-13,2.88,2.88,2.88,2.88,10099,0
2010-05-17,2.9,2.9,2.88,2.88,14200,0
2010-05-18,2.69,2.9,2.65,2.9,1750,0
2010-05-20,2.65,2.9,2.65,2.9,500,0
2010-05-21,2.55,2.9,2.55,2.9,862,0
2010-05-24,2.83,2.9,2.83,2.9,1540,0
2010-05-25,2.7,2.7,2.55,2.7,10025,0
2010-05-26,2.55,2.7,2.5,2.5,7974,0
2010-05-27,2.5,2.5,2.5,2.5,800,0
2010-05-28,2.4,2.7,2.4,2.7,2300,0
2010-06-02,2.7,2.7,2.7,2.7,1000,0
2010-06-04,2.9,2.9,2.55,2.7,1648,0
2010-06-10,2.69,2.7,2.69,2.7,800,0
2010-06-15,2.5,2.7,2.5,2.7,475,0
2010-06-16,2.7,2.7,2.7,2.7,200,0
2010-06-18,2.7,2.7,2.7,2.7,500,0
2010-06-21,2.7,2.7,2.7,2.7,2073,0
2010-06-23,2.7,2.95,2.7,2.95,2500,0
2010-06-24,2.9,2.9,2.7,2.9,2184,0
2010-06-25,2.5,2.9,2.5,2.9,500,0
2010-06-28,3,3,2.95,2.95,600,0
2010-07-01,2.6,2.9,2.6,2.9,1450,0
2010-07-07,2.5,2.95,2.4,2.5,12309,0
2010-07-08,2.35,2.7,2.35,2.7,10446,0
2010-07-12,2.4,2.58,2.4,2.58,5300,0
2010-07-13,2.58,2.7,2.58,2.7,4850,0
2010-07-15,2.6,2.75,2.5,2.75,11660,0
2010-07-20,2.75,2.9,2.75,2.9,4200,0
2010-07-21,2.9,2.9,2.8,2.9,1000,0
2010-07-22,2.9,3,2.9,3,10000,0
2010-07-23,3,3,2.75,3,4040,0
2010-07-26,2.98,3.05,2.9,3.04,21050,0
2010-07-27,2.95,3.05,2.95,3.05,3700,0
2010-07-28,3.1,3.1,2.98,3.09,8600,0
2010-07-29,3.1,3.1,3.05,3.05,1900,0
2010-07-30,3.05,3.05,3.05,3.05,6500,0
2010-08-02,3.05,3.15,3.05,3.15,5500,0
2010-08-06,3.1,3.1,3.1,3.1,2175,0
2010-08-09,3.1,3.1,3.02,3.1,6650,0
2010-08-10,3.02,3.02,2.91,3,3200,0
2010-08-13,3,3.15,3,3.15,2900,0
2010-08-16,3.25,3.25,3.1,3.2,36550,0
2010-08-17,3.13,3.2,3.13,3.2,1800,0
2010-08-18,3.15,3.2,3.1,3.2,2000,0
2010-08-19,3.2,3.2,3.2,3.2,14100,0
2010-08-20,3.25,3.58,3.25,3.45,33778,0
2010-08-23,3.45,3.5,3.45,3.45,4101,0
2010-08-24,3.45,3.45,3.25,3.45,6998,0
2010-08-25,3.45,3.45,3.25,3.4,3850,0
2010-08-26,3.4,3.4,3.4,3.4,100,0
2010-08-27,3.4,3.4,3.4,3.4,1800,0
2010-08-30,3.45,3.45,3.35,3.45,600,0
2010-08-31,3.4,3.45,3.4,3.45,1418,0
2010-09-01,3.45,3.5,3.33,3.5,13715,0
2010-09-02,3.4,3.45,3.33,3.45,1400,0
2010-09-03,3.45,3.45,3.4,3.4,8442,0
2010-09-07,3.45,3.45,3.45,3.45,1137,0
2010-09-09,3.33,3.45,3.33,3.45,1750,0
2010-09-10,3.33,3.45,3.33,3.4,4250,0
2010-09-13,3.4,3.45,3.25,3.45,12250,0
2010-09-14,3.45,3.45,3.45,3.45,4000,0
2010-09-15,3.45,3.45,3.45,3.45,500,0
2010-09-16,3.45,3.58,3.45,3.58,9045,0
2010-09-17,3.58,3.6,3.57,3.6,11600,0
2010-09-20,3.67,3.7,3.63,3.7,11485,0
2010-09-21,3.61,3.8,3.61,3.8,6504,0
2010-09-22,3.8,4.2,3.8,4.2,15094,0
2010-09-23,4.19,4.19,4,4.15,5082,0
2010-09-24,4.15,4.2,4.15,4.2,5981,0
2010-09-27,4.2,4.5,4.2,4.5,22987,0
2010-09-28,4.45,4.5,4.35,4.4,14141,0
2010-09-29,4.39,4.39,4.27,4.27,5815,0
2010-09-30,4.02,4.35,4.02,4.2,9524,0
2010-10-01,4.2,4.27,4.2,4.25,7600,0
2010-10-04,4.2,4.25,4.2,4.25,2100,0
2010-10-05,4.25,4.25,4.25,4.25,7462,0
2010-10-06,4.15,4.27,4.15,4.25,19184,0
2010-10-07,4.24,4.25,4.23,4.25,8000,0
2010-10-08,4.25,4.26,4.25,4.25,4244,0
2010-10-11,4.2,4.2,4.1,4.2,12056,0
2010-10-12,4.14,4.27,4.12,4.25,8200,0
2010-10-13,4.15,4.24,4.15,4.24,2450,0
2010-10-15,4.24,4.25,4.05,4.25,9370,0
2010-10-18,4.25,4.25,4.1,4.23,5300,0
2010-10-19,4.24,4.24,4.1,4.1,2750,0
2010-10-20,4.24,4.24,4.24,4.24,1300,0
2010-10-21,4.16,4.7,4.13,4.65,28202,0
2010-10-22,4.75,5,4.75,5,7006,0
2010-10-25,5,5,4.67,5,4400,0
2010-10-26,5,5.6,5,5,24108,0
2010-10-27,5.3,5.3,5.01,5.25,1557,0
2010-10-28,5.25,5.3,5.25,5.3,7033,0
2010-10-29,5.3,6.01,5.3,5.5,11130,0
2010-11-01,5.5,6.75,5,5.26,33455,0
2010-11-02,5.5,5.5,5.5,5.5,200,0
2010-11-03,5.5,5.51,5,5.4,14140,0
2010-11-04,5.05,5.35,5.05,5.35,6826,0
2010-11-05,5.35,5.4,5.1,5.25,10175,0
2010-11-08,5.1,5.35,5.1,5.25,7326,0
2010-11-09,5.45,5.5,5.05,5.15,10163,0
2010-11-10,5.2,5.3,5.2,5.25,4825,0
2010-11-11,5.1,5.22,5,5.1,20570,0
2010-11-12,5.05,5.05,4.9,4.9,2800,0
2010-11-15,5.2,5.2,5.2,5.2,150,0
2010-11-16,5.4,5.4,5.4,5.4,2500,0
2010-11-17,4.85,5.35,4.85,5.02,17343,0
2010-11-18,5.25,5.25,5.25,5.25,1450,0
2010-11-19,5.25,5.27,5.05,5.15,6200,0
2010-11-22,5.2,5.2,5,5.2,500,0
2010-11-24,5.3,5.3,4.85,5.2,3565,0
2010-11-26,5,5.2,4.99,5.2,3100,0
2010-11-29,4.75,5.3,4.75,5.3,4250,0
2010-11-30,4.87,5.19,4.87,5.19,660,0
2010-12-01,5.1,5.1,4.85,5,28203,0
2010-12-02,4.85,5.02,4.65,5,33731,0
2010-12-03,4.5,4.95,4.13,4.95,10300,0
2010-12-06,4.95,4.95,4.35,4.9,5000,0
2010-12-07,4.05,4.9,4.05,4.5,21297,0
2010-12-08,4.5,4.6,4.35,4.45,8425,0
2010-12-09,4.4,4.4,4.21,4.4,5000,0
2010-12-10,4.4,4.65,4.4,4.64,4875,0
2010-12-13,4.64,5,4.64,5,2500,0
2010-12-14,4.95,5.1,4.75,4.9,20608,0
2010-12-15,4.72,5.1,4.72,5.1,13030,0
2010-12-16,5.05,5.1,4.99,5.07,18821,0
2010-12-17,5.15,6,4.83,5.25,57294,0
2010-12-20,5.17,5.36,4.8,5.2,29608,0
2010-12-21,5.2,5.22,4.99,5.05,11010,0
2010-12-22,5.01,5.01,4.73,4.94,8445,0
2010-12-23,5.04,5.23,5,5.23,4360,0
2010-12-27,5.25,5.3,5,5.1,23059,0
2010-12-28,5,5.2,5,5.18,5194,0
2010-12-29,5.19,5.19,4.75,4.93,19420,0
2010-12-30,4.93,5.02,4.78,4.99,5040,0
2010-12-31,4.99,5,4.84,4.94,1097,0
2011-01-03,4.82,5,4.3,4.8,12116,0
2011-01-04,4.8,5,4.8,5,4000,0
2011-01-05,5,5,4.8,5,9200,0
2011-01-06,4.8,4.97,4.8,4.97,2390,0
2011-01-07,4.96,4.96,4.6,4.6,6761,0
2011-01-10,4.61,4.88,4.5,4.82,10972,0
2011-01-11,4.62,4.76,4.52,4.66,3300,0
2011-01-12,4.74,4.74,4.41,4.5,10233,0
2011-01-13,4.4,4.68,4.4,4.62,15299,0
2011-01-14,4.72,4.72,4.4,4.65,3660,0
2011-01-18,4.69,4.75,4.52,4.75,12110,0
2011-01-19,4.74,4.76,4.66,4.76,3100,0
2011-01-20,4.76,4.83,4.76,4.83,12295,0
2011-01-21,4.81,5,4.46,4.46,38287,0
2011-01-24,4.6,4.63,4.4,4.45,13317,0
2011-01-25,4.82,4.82,4.6,4.6,2212,0
2011-01-26,4.75,4.82,4.65,4.66,4150,0
2011-01-27,4.82,4.82,4.66,4.76,4060,0
2011-01-28,4.82,4.82,4.5,4.71,2900,0
2011-01-31,4.82,4.89,4.5,4.86,15380,0
2011-02-01,4.91,5.09,4.87,5.09,22398,0
2011-02-02,5.01,5.08,4.92,4.92,8250,0
2011-02-03,4.95,4.95,4.75,4.8,5391,0
2011-02-04,4.78,4.8,4.5,4.8,3040,0
2011-02-07,4.8,4.8,4.75,4.8,3823,0
2011-02-08,4.86,4.86,4.81,4.81,500,0
2011-02-09,4.85,4.85,4.62,4.74,3966,0
2011-02-10,4.9,4.99,4.6,4.63,22603,0
2011-02-11,4.83,4.84,4.58,4.75,4900,0
2011-02-14,4.84,4.9,4.7,4.75,15715,0
2011-02-15,4.65,4.72,4.57,4.7,10730,0
2011-02-16,4.61,4.77,4.55,4.77,7696,0
2011-02-17,4.83,4.83,4.78,4.8,1100,0
2011-02-18,4.82,4.82,4.56,4.82,2019,0
2011-02-22,4.82,4.82,4.65,4.82,3180,0
2011-02-23,4.56,4.8,4.56,4.8,550,0
2011-02-24,4.56,4.81,4.56,4.8,2800,0
2011-02-28,4.7,4.75,4.65,4.75,2004,0
2011-03-01,4.57,4.68,4.57,4.68,1450,0
2011-03-02,4.75,4.75,4.57,4.75,1186,0
2011-03-03,4.75,4.79,4.75,4.79,2200,0
2011-03-04,4.75,4.8,4.75,4.75,5200,0
2011-03-07,4.56,4.65,4.56,4.65,2850,0
2011-03-08,4.59,4.7,4.55,4.55,20960,0
2011-03-09,4.56,4.56,4.35,4.53,38615,0
2011-03-10,4.42,4.42,4.34,4.34,5172,0
2011-03-11,4.3,4.4,4.25,4.33,5600,0
2011-03-14,4.35,4.39,4.25,4.26,5000,0
2011-03-15,4.26,4.26,4.07,4.18,20188,0
2011-03-16,4.13,4.13,3.9,4,5550,0
2011-03-17,4,4.19,3.95,4,42682,0
2011-03-18,3.96,4.05,3.92,3.92,7463,0
2011-03-21,3.88,3.9,3.71,3.77,16814,0
2011-03-22,3.76,3.8,3.72,3.76,11900,0
2011-03-23,4.02,7.48,4.02,5.81,1625282,0
2011-03-24,5.75,5.81,4.82,4.88,436058,0
2011-03-25,5.01,5.2,4.74,4.87,85563,0
2011-03-28,4.95,4.95,4.51,4.67,70881,0
2011-03-29,4.5,4.85,4.5,4.63,53385,0
2011-03-30,4.78,4.78,4.4,4.44,37537,0
2011-03-31,4.48,4.48,3.85,4.25,111914,0
2011-04-01,4.05,4.25,4.01,4.05,35930,0
2011-04-04,4.04,4.23,3.88,3.92,59598,0
2011-04-05,3.97,4.15,3.85,3.88,74230,0
2011-04-06,4,4.51,4,4.49,145092,0
2011-04-07,4.56,4.64,4.25,4.33,30749,0
2011-04-08,4.4,4.48,4.25,4.3,30534,0
2011-04-11,4.6,4.6,4.22,4.27,17538,0
2011-04-12,4.23,4.25,4.12,4.23,17929,0
2011-04-13,4.25,4.39,4.08,4.14,20357,0
2011-04-14,4.12,4.24,4.06,4.08,8975,0
2011-04-15,4.16,4.28,4.1,4.15,4750,0
2011-04-18,4.07,4.2,3.91,3.96,28332,0
2011-04-19,4.13,4.13,3.85,3.92,26627,0
2011-04-20,3.91,4.15,3.91,4,17770,0
2011-04-21,4.1,4.24,4.02,4.02,15763,0
2011-04-25,3.92,4.08,3.92,4.05,8788,0
2011-04-26,4.05,4.05,3.9,3.9,15642,0
2011-04-27,3.96,3.99,3.85,3.92,14247,0
2011-04-28,4,4.24,3.95,3.99,44814,0
2011-04-29,4.04,4.04,3.95,4.02,14598,0
2011-05-02,4.02,4.03,3.92,4.02,6707,0
2011-05-03,3.92,3.99,3.8,3.89,20208,0
2011-05-04,3.85,3.97,3.78,3.8,20150,0
2011-05-05,3.8,3.85,3.75,3.85,5305,0
2011-05-06,3.77,3.89,3.75,3.78,11132,0
2011-05-09,3.8,3.9,3.77,3.87,4418,0
2011-05-10,3.87,3.9,3.8,3.85,15030,0
2011-05-11,3.82,3.82,3.75,3.79,10753,0
2011-05-12,3.86,3.9,3.75,3.83,7654,0
2011-05-13,3.89,3.89,3.72,3.8,8365,0
2011-05-16,3.8,3.89,3.61,3.82,29261,0
2011-05-17,3.78,3.78,3.25,3.4,61577,0
2011-05-18,3.4,3.63,3.3,3.61,8588,0
2011-05-19,3.59,3.62,3.4,3.56,6800,0
2011-05-20,3.5,3.83,3.5,3.7,6200,0
2011-05-23,3.58,3.67,3.52,3.61,2455,0
2011-05-24,3.62,3.65,3.55,3.55,23496,0
2011-05-25,3.58,3.58,3.5,3.5,10396,0
2011-05-26,3.5,3.62,3.5,3.5,3630,0
2011-05-27,3.4,3.62,3.3,3.5,21444,0
2011-05-31,3.5,3.53,3.4,3.45,9150,0
2011-06-01,3.5,3.54,3.35,3.36,9202,0
2011-06-02,3.35,3.4,3.35,3.4,1800,0
2011-06-03,3.35,3.52,3.3,3.32,7164,0
2011-06-06,3.4,3.4,3.31,3.31,1914,0
2011-06-07,3.31,3.32,3.3,3.3,9700,0
2011-06-08,3.3,3.31,3.3,3.3,4200,0
2011-06-09,3.3,3.31,3.3,3.3,4100,0
2011-06-10,3.29,3.5,3.25,3.25,11300,0
2011-06-13,3.26,3.47,3.25,3.28,6801,0
2011-06-14,3.28,3.41,3.28,3.3,10800,0
2011-06-15,3.36,3.5,3.28,3.4,3860,0
2011-06-16,3.35,3.37,3.3,3.32,6634,0
2011-06-17,3.3,3.35,3.26,3.35,4406,0
2011-06-20,3.35,3.44,3.35,3.35,3350,0
2011-06-21,3.4,3.49,3.39,3.49,3425,0
2011-06-22,3.46,3.46,3.46,3.46,160,0
2011-06-23,3.35,3.4,3.35,3.35,2750,0
2011-06-24,3.39,3.4,3.35,3.35,11819,0
2011-06-27,3.4,3.42,3.28,3.35,3450,0
2011-06-28,3.4,3.4,3.26,3.3,3600,0
2011-06-29,3.27,3.35,3.2,3.25,32457,0
2011-06-30,3.3,3.31,3.3,3.31,6600,0
2011-07-01,3.31,3.36,3.23,3.36,9165,0
2011-07-05,3.28,3.28,3.23,3.25,6177,0
2011-07-06,3.22,3.36,3.2,3.27,3813,0
2011-07-07,3.22,3.27,3.22,3.25,6680,0
2011-07-08,3.2,3.31,3.2,3.3,5258,0
2011-07-11,3.28,3.31,3.21,3.21,8370,0
2011-07-12,3.2,3.25,3.2,3.25,3045,0
2011-07-13,3.24,3.25,3.24,3.24,6725,0
2011-07-14,3.3,3.71,3.28,3.35,16540,0
2011-07-15,3.29,3.29,3.2,3.25,950,0
2011-07-18,3.3,3.3,3.22,3.25,6698,0
2011-07-19,3.26,3.28,3.2,3.23,7048,0
2011-07-20,3.29,3.49,3.26,3.49,11645,0
2011-07-21,3.43,3.43,3.27,3.32,4774,0
2011-07-22,3.32,3.32,3.2,3.27,14700,0
2011-07-25,3.25,3.33,3.25,3.33,1700,0
2011-07-26,3.23,3.27,3.22,3.22,7250,0
2011-07-27,3.22,3.22,3.2,3.21,11850,0
2011-07-28,3.25,3.25,3.15,3.17,8594,0
2011-07-29,3.1,3.1,2.93,3,27302,0
2011-08-01,3,3.15,3,3.01,13925,0
2011-08-02,3.06,3.12,2.99,3.05,2257,0
2011-08-03,2.91,2.91,2.91,2.91,200,0
2011-08-04,2.91,2.91,2.71,2.74,3200,0
2011-08-05,2.68,2.82,2.68,2.8,17546,0
2011-08-08,2.76,2.77,2.75,2.75,35550,0
2011-08-09,2.75,2.8,2.51,2.53,21575,0
2011-08-10,2.53,2.59,2.5,2.59,10845,0
2011-08-11,2.58,2.73,2.5,2.67,2246,0
2011-08-12,2.7,2.75,2.63,2.63,3990,0
2011-08-15,2.51,2.73,2.51,2.61,5053,0
2011-08-16,2.74,3,2.7,3,20565,0
2011-08-17,2.98,3,2.85,2.98,5500,0
2011-08-18,2.94,2.97,2.7,2.7,4028,0
2011-08-19,2.83,2.95,2.83,2.89,3030,0
2011-08-22,2.9,2.97,2.88,2.89,4094,0
2011-08-23,2.88,2.9,2.74,2.84,11702,0
2011-08-25,2.9,2.91,2.7,2.87,1405,0
2011-08-26,2.92,2.92,2.91,2.92,600,0
2011-08-29,2.92,2.92,2.78,2.9,2856,0
2011-08-30,2.86,2.92,2.77,2.92,5353,0
2011-08-31,2.78,2.92,2.78,2.9,600,0
2011-09-01,2.92,2.92,2.84,2.85,14121,0
2011-09-02,2.85,2.91,2.85,2.87,2550,0
2011-09-06,2.82,2.89,2.78,2.89,900,0
2011-09-07,2.77,2.86,2.77,2.86,400,0
2011-09-08,2.74,2.9,2.74,2.82,1520,0
2011-09-09,2.76,2.8,2.75,2.8,4912,0
2011-09-12,2.9,2.91,2.81,2.81,2257,0
2011-09-13,2.8,2.9,2.8,2.9,1500,0
2011-09-14,2.92,2.92,2.92,2.92,233,0
2011-09-15,2.72,2.9,2.7,2.88,5934,0
2011-09-16,2.89,2.89,2.7,2.7,3787,0
2011-09-19,2.7,2.85,2.68,2.7,2565,0
2011-09-20,2.97,2.97,2.68,2.78,4650,0
2011-09-21,2.69,2.9,2.68,2.87,2500,0
2011-09-22,2.71,2.87,2.63,2.78,20913,0
2011-09-23,2.71,2.71,2.64,2.64,3025,0
2011-09-26,2.65,2.77,2.6,2.6,15781,0
2011-09-27,2.72,2.75,2.72,2.75,2000,0
2011-09-28,2.65,2.65,2.61,2.61,2500,0
2011-09-29,2.51,2.51,2.51,2.51,100,0
2011-09-30,2.65,2.65,2.65,2.65,500,0
2011-10-03,2.51,2.64,2.5,2.5,11730,0
2011-10-04,2.5,2.5,2.33,2.33,4070,0
2011-10-05,2.24,2.52,2.24,2.52,3200,0
2011-10-06,2.48,2.5,2.44,2.44,2106,0
2011-10-07,2.26,2.48,2.26,2.42,700,0
2011-10-10,2.23,2.27,2.23,2.27,200,0
2011-10-11,2.2,2.42,2.2,2.4,5867,0
2011-10-12,2.44,2.5,2.44,2.5,2200,0
2011-10-13,2.5,2.67,2.5,2.51,6928,0
2011-10-14,2.5,2.68,2.5,2.68,1185,0
2011-10-17,2.55,2.55,2.51,2.51,1900,0
2011-10-18,2.43,2.51,2.43,2.45,2980,0
2011-10-20,2.57,2.57,2.45,2.55,667,0
2011-10-21,2.55,2.55,2.45,2.55,3700,0
2011-10-24,2.49,2.5,2.49,2.5,1900,0
2011-10-25,2.45,2.51,2.45,2.5,1100,0
2011-10-26,2.53,2.53,2.51,2.53,489,0
2011-10-27,2.51,2.6,2.5,2.6,6601,0
2011-10-28,2.6,2.61,2.5,2.5,6800,0
2011-10-31,2.5,2.65,2.5,2.65,1120,0
2011-11-01,2.5,2.87,2.46,2.55,6734,0
2011-11-02,2.56,2.9,2.53,2.54,4850,0
2011-11-03,2.5,2.71,2.5,2.54,900,0
2011-11-07,2.47,2.53,2.47,2.53,600,0
2011-11-08,2.46,2.5,2.46,2.47,1200,0
2011-11-10,2.46,2.46,2.46,2.46,1000,0
2011-11-11,2.46,2.46,2.43,2.46,5930,0
2011-11-14,2.46,2.53,2.46,2.53,5950,0
2011-11-15,2.47,2.47,2.47,2.47,100,0
2011-11-16,2.43,2.43,2.42,2.42,3321,0
2011-11-18,2.42,2.44,2.42,2.44,1955,0
2011-11-21,2.42,2.43,2,2,158798,0
2011-11-22,2.12,2.12,2,2.08,10000,0
2011-11-23,2,2.18,2,2.08,5400,0
2011-11-25,2.2,2.2,2.08,2.08,300,0
2011-11-28,2.17,2.19,1.8,1.81,12560,0
2011-11-29,1.83,1.85,1.6,1.6,32224,0
2011-11-30,1.67,1.82,1.55,1.57,10465,0
2011-12-01,1.75,1.75,1.55,1.7,2225,0
2011-12-02,1.6,1.75,1.6,1.64,19427,0
2011-12-05,1.66,1.72,1.5,1.5,27153,0
2011-12-06,1.55,1.75,1.5,1.59,50204,0
2011-12-07,1.7,1.73,1.51,1.73,35900,0
2011-12-08,1.84,1.85,1.65,1.69,148937,0
2011-12-09,1.8,1.85,1.7,1.71,15000,0
2011-12-12,1.78,1.94,1.65,1.73,53860,0
2011-12-13,1.87,1.87,1.7,1.83,15401,0
2011-12-14,1.75,1.75,1.65,1.7,33444,0
2011-12-15,1.7,1.8,1.5,1.65,50379,0
2011-12-16,1.71,1.75,1.47,1.55,43376,0
2011-12-19,1.6,1.78,1.59,1.61,22525,0
2011-12-20,1.68,1.72,1.56,1.62,50251,0
2011-12-21,1.62,1.68,1.61,1.68,2625,0
2011-12-22,1.72,1.72,1.67,1.71,12077,0
2011-12-23,1.69,1.7,1.68,1.7,4200,0
2011-12-27,1.72,1.77,1.61,1.72,16356,0
2011-12-28,1.67,1.75,1.62,1.7,7890,0
2011-12-29,1.67,1.97,1.67,1.85,58145,0
2011-12-30,1.76,1.82,1.64,1.82,29249,0
2012-01-03,1.82,1.94,1.72,1.9,36560,0
2012-01-04,1.77,1.84,1.75,1.82,12816,0
2012-01-05,1.83,1.97,1.76,1.92,31540,0
2012-01-06,2.05,2.32,1.98,2.04,46010,0
2012-01-09,2.07,2.26,2.07,2.16,37020,0
2012-01-10,2.26,2.28,2.2,2.25,32230,0
2012-01-11,2.25,2.25,2.17,2.17,1000,0
2012-01-12,2.26,2.28,2.2,2.25,16900,0
2012-01-13,2.03,2.35,1.9,2.23,18942,0
2012-01-17,2.35,2.39,2.28,2.35,19671,0
2012-01-18,2.29,2.31,2.21,2.26,78035,0
2012-01-19,2.22,2.37,2.22,2.35,17427,0
2012-01-20,2.35,2.39,2.34,2.38,8598,0
2012-01-23,2.29,2.36,2.28,2.28,3745,0
2012-01-24,2.37,2.37,2.29,2.29,300,0
2012-01-25,2.34,2.35,2.23,2.23,2595,0
2012-01-26,2.2,2.25,2.2,2.2,1095,0
2012-01-27,2.2,2.2,2.07,2.15,1450,0
2012-01-30,2.05,2.15,1.8,2.15,43252,0
2012-01-31,2.02,2.02,2.02,2.02,700,0
2012-02-01,2.02,2.02,1.92,1.92,2250,0
2012-02-02,1.97,2.34,1.94,2.34,26258,0
2012-02-03,2.35,2.35,2.2,2.32,8922,0
2012-02-06,2.34,2.42,2.28,2.29,6030,0
2012-02-07,2.29,2.3,2.22,2.22,7580,0
2012-02-08,2.22,2.26,2.22,2.26,2550,0
2012-02-09,2.2,2.26,2.08,2.08,5190,0
2012-02-10,2.1,2.1,2.1,2.1,1200,0
2012-02-13,2.09,2.09,1.97,2.09,3800,0
2012-02-14,2.04,2.09,2.04,2.08,9318,0
2012-02-15,2,2.05,1.95,1.99,11221,0
2012-02-16,1.99,2.2,1.99,2.06,15996,0
2012-02-17,2.06,2.19,2.06,2.19,810,0
2012-02-21,2.15,2.15,2.01,2.15,5881,0
2012-02-22,2.17,2.19,2.03,2.03,3160,0
2012-02-23,2.08,2.25,2.08,2.24,7110,0
2012-02-24,2.09,2.25,2.09,2.25,1307,0
2012-02-27,2.21,2.25,2.05,2.07,4450,0
2012-02-28,2.07,2.29,2.07,2.24,5558,0
2012-02-29,2.16,2.16,2.15,2.16,6079,0
2012-03-01,2.15,2.16,2.05,2.14,580,0
2012-03-02,2.11,2.28,2,2.24,13183,0
2012-03-05,2.14,2.18,2,2,8447,0
2012-03-06,1.9,1.9,1.9,1.9,200,0
2012-03-07,2.05,2.13,2,2.1,19093,0
2012-03-08,2,2.04,2,2,1000,0
2012-03-12,2.04,2.04,2,2,1122,0
2012-03-13,2.09,2.09,2,2,13500,0
2012-03-14,2,2,2,2,100,0
2012-03-15,1.91,2,1.9,1.9,2734,0
2012-03-16,1.9,2.06,1.9,2.04,4200,0
2012-03-19,1.91,2.03,1.9,1.9,12336,0
2012-03-20,1.97,2.08,1.91,2,8800,0
2012-03-21,2,2,1.9,2,2000,0
2012-03-22,2.1,2.11,1.9,2.05,12050,0
2012-03-23,1.99,2.03,1.99,2,2200,0
2012-03-26,1.94,2,1.94,1.96,5798,0
2012-03-27,1.94,2,1.85,2,7050,0
2012-03-28,1.92,2.05,1.85,1.95,5000,0
2012-03-29,1.9,1.9,1.9,1.9,880,0
2012-03-30,1.9,1.9,1.8501,1.8931,1600,0
2012-04-02,1.95,1.95,1.95,1.95,100,0
2012-04-03,1.95,1.95,1.85,1.85,1570,0
2012-04-04,1.89,1.89,1.85,1.85,2400,0
2012-04-05,1.85,1.94,1.85,1.92,10800,0
2012-04-09,1.9,1.9,1.9,1.9,100,0
2012-04-10,1.9,1.9,1.82,1.9,1726,0
2012-04-11,1.85,1.85,1.85,1.85,325,0
2012-04-16,1.85,1.91,1.85,1.91,2908,0
2012-04-17,1.91,1.96,1.91,1.95,5600,0
2012-04-18,1.9,1.9,1.9,1.9,100,0
2012-04-19,1.96,2,1.92,1.92,6900,0
2012-04-23,1.92,2.06,1.92,2.06,5160,0
2012-04-24,1.99,2.05,1.98,2.05,1976,0
2012-04-25,2.05,2.05,1.92,1.92,1105,0
2012-04-26,2.04,2.04,1.92,1.92,3800,0
2012-04-27,1.94,1.94,1.94,1.94,1946,0
2012-04-30,1.94,1.94,1.94,1.94,1350,0
2012-05-01,1.95,1.95,1.9,1.92,3773,0
2012-05-02,1.92,2.06,1.85,1.95,3526,0
2012-05-03,1.85,1.85,1.81,1.85,4620,0
2012-05-04,1.85,1.88,1.85,1.88,622,0
2012-05-07,1.77,1.85,1.77,1.8,7900,0
2012-05-08,1.83,1.92,1.75,1.75,30122,0
2012-05-09,1.75,1.85,1.75,1.8,1913,0
2012-05-10,1.87,1.87,1.87,1.87,200,0
2012-05-11,1.87,1.87,1.75,1.75,36544,0
2012-05-14,1.75,1.8,1.75,1.8,2700,0
2012-05-15,1.82,1.91,1.82,1.9,8630,0
2012-05-16,1.85,1.85,1.65,1.65,53318,0
2012-05-17,1.58,1.58,1.5,1.5,14422,0
2012-05-18,1.5,1.5,1.39,1.39,16273,0
2012-05-21,1.33,1.4,1.33,1.35,14725,0
2012-05-22,1.31,1.31,1.05,1.1,91293,0
2012-05-23,1.1,1.5,1.1,1.35,63862,0
2012-05-24,1.5,2.34,1.44,1.57,329971,0
2012-05-25,1.6,2,1.5,1.51,259357,0
2012-05-29,1.55,1.77,1.44,1.46,31317,0
2012-05-30,1.7,1.9,1.5,1.64,171569,0
2012-05-31,1.73,1.7399,1.6,1.62,40497,0
2012-06-01,1.65,1.66,1.45,1.59,21998,0
2012-06-04,1.52,1.54,1.45,1.45,48835,0
2012-06-05,1.44,1.49,1.29,1.39,42596,0
2012-06-06,1.33,1.44,1.33,1.36,6809,0
2012-06-07,1.36,1.42,1.35,1.38,12550,0
2012-06-08,1.41,1.47,1.38,1.38,4825,0
2012-06-11,1.42,1.42,1.3,1.3,12678,0
2012-06-12,1.38,1.4,1.32,1.33,1900,0
2012-06-13,1.3,1.35,1.25,1.34,14246,0
2012-06-14,1.3,1.38,1.3,1.38,3407,0
2012-06-15,1.3,1.39,1.26,1.39,12373,0
2012-06-18,1.39,1.39,1.28,1.29,11330,0
2012-06-19,1.28,1.35,1.28,1.28,8084,0
2012-06-20,1.34,1.39,1.29,1.29,6895,0
2012-06-21,1.29,1.35,1.29,1.3,5800,0
2012-06-22,1.28,1.36,1.28,1.36,2074,0
2012-06-25,1.29,1.29,1.29,1.29,100,0
2012-06-26,1.3,1.3,1.25,1.28,4200,0
2012-06-27,1.29,1.29,1.25,1.25,4792,0
2012-06-28,1.25,1.31,1.25,1.25,3100,0
2012-06-29,1.28,1.3799,1.25,1.33,1324,0
2012-07-02,1.3,1.3,1.25,1.3,1228,0
2012-07-03,1.25,1.2989,1.25,1.2989,400,0
2012-07-05,1.31,1.3782,1.22,1.32,7513,0
2012-07-06,1.28,1.32,1.15,1.25,9572,0
2012-07-09,1.22,1.29,1.22,1.29,600,0
2012-07-10,1.2,1.24,1.16,1.18,9674,0
2012-07-11,1.16,1.2,1.15,1.2,11400,0
2012-07-12,1.2,1.2,1.1,1.19,6665,0
2012-07-13,1.1101,1.1982,1.07,1.07,7796,0
2012-07-16,1.1,1.1,1.08,1.08,8100,0
2012-07-17,1.08,1.11,1.03,1.1,3398,0
2012-07-18,1.09,1.1782,1.09,1.1782,1600,0
2012-07-19,1.07,1.19,1.04,1.17,8434,0
2012-07-20,1.06,1.15,1.06,1.15,300,0
2012-07-23,1.1,1.15,1.05,1.12,4245,0
2012-07-24,1.12,1.12,1.05,1.1,12000,0
2012-07-25,1.08,1.08,1.04,1.04,5200,0
2012-07-26,1.04,1.13,1.04,1.13,500,0
2012-07-27,1.09,1.09,1.09,1.09,200,0
2012-07-30,1.08,1.08,1.08,1.08,2700,0
2012-07-31,1.06,1.18,1.06,1.18,16366,0
2012-08-01,1.13,1.13,1.03,1.13,43000,0
2012-08-02,1.13,1.18,1.03,1.05,18600,0
2012-08-03,1.06,1.11,1.05,1.1,5732,0
2012-08-06,1.17,1.17,1.08,1.1,24850,0
2012-08-07,1.18,1.18,1.1,1.1,1100,0
2012-08-08,1.13,1.2,1.07,1.1999,6367,0
2012-08-10,1.2,1.2,1.2,1.2,1602,0
2012-08-14,1.1101,1.2,1.1101,1.2,7687,0
2012-08-15,1.23,1.52,1.1611,1.42,48029,0
2012-08-16,1.52,1.56,1.2,1.4,75012,0
2012-08-17,1.43,1.4899,1.41,1.4756,2350,0
2012-08-20,1.46,1.51,1.46,1.5,2325,0
2012-08-21,1.53,1.53,1.46,1.46,4300,0
2012-08-22,1.42,1.42,1.4199,1.4199,900,0
2012-08-23,1.39,1.39,1.35,1.3501,3500,0
2012-08-24,1.35,1.36,1.34,1.35,4176,0
2012-08-27,1.35,1.47,1.24,1.26,10721,0
2012-08-28,1.22,1.5,1.22,1.4299,13953,0
2012-08-29,1.35,1.359,1.29,1.29,3241,0
2012-08-30,1.48,1.48,1.22,1.23,5569,0
2012-08-31,1.25,1.47,1.25,1.43,6530,0
2012-09-05,1.43,1.49,1.3701,1.38,900,0
2012-09-06,1.47,1.481,1.28,1.32,2122,0
2012-09-07,1.39,1.4599,1.25,1.4498,4229,0
2012-09-10,1.39,1.4,1.21,1.26,19513,0
2012-09-11,1.32,1.32,1.26,1.26,2280,0
2012-09-12,1.26,1.33,1.2501,1.33,4304,0
2012-09-13,1.39,1.39,1.25,1.25,4600,0
2012-09-14,1.27,1.359,1.27,1.359,1300,0
2012-09-17,1.34,1.37,1.3,1.35,4500,0
2012-09-18,1.35,1.3599,1.31,1.32,3468,0
2012-09-19,1.32,1.37,1.32,1.37,3985,0
2012-09-20,1.3701,1.4,1.3,1.311,11878,0
2012-09-21,1.3,1.48,1.3,1.48,3496,0
2012-09-24,1.43,1.6,1.43,1.51,17562,0
2012-09-25,1.55,1.6,1.51,1.57,27315,0
2012-09-26,1.58,1.59,1.51,1.59,12091,0
2012-09-27,1.57,1.65,1.5699,1.65,4300,0
2012-09-28,1.65,1.65,1.6,1.6,56040,0
2012-10-01,1.64,1.64,1.55,1.55,7440,0
2012-10-02,1.64,1.94,1.6106,1.7483,47160,0
2012-10-03,1.77,1.89,1.43,1.446,45059,0
2012-10-04,1.47,1.66,1.46,1.55,5220,0
2012-10-05,1.52,1.69,1.51,1.51,22800,0
2012-10-08,1.57,1.69,1.53,1.65,3252,0
2012-10-09,1.65,1.66,1.5117,1.65,8790,0
2012-10-10,1.74,1.74,1.46,1.5499,15746,0
2012-10-11,1.65,1.69,1.5801,1.68,8150,0
2012-10-12,1.5501,1.7,1.5501,1.69,8900,0
2012-10-15,1.64,1.7199,1.5642,1.69,2320,0
2012-10-16,1.72,1.76,1.7199,1.74,22082,0
2012-10-17,1.68,1.78,1.68,1.78,8100,0
2012-10-19,1.79,1.79,1.79,1.79,100,0
2012-10-22,1.59,1.72,1.45,1.72,4058,0
2012-10-23,1.58,1.68,1.52,1.68,4181,0
2012-10-24,1.64,1.71,1.64,1.71,200,0
2012-10-25,1.7,1.7,1.5999,1.6999,1375,0
2012-10-26,1.68,1.68,1.41,1.6599,10665,0
2012-10-31,1.54,1.69,1.54,1.69,2200,0
2012-11-01,1.65,1.65,1.47,1.5499,20089,0
2012-11-02,1.48,1.556,1.35,1.556,31041,0
2012-11-05,1.48,1.5,1.48,1.5,1100,0
2012-11-06,1.55,1.5527,1.4,1.5527,10800,0
2012-11-07,1.47,1.5599,1.4101,1.54,1715,0
2012-11-08,1.43,1.5199,1.36,1.4844,4502,0
2012-11-09,1.5,1.59,1.39,1.4499,21539,0
2012-11-12,1.39,1.45,1.33,1.45,24525,0
2012-11-13,1.33,1.4499,1.26,1.4225,8250,0
2012-11-14,1.35,1.38,1.25,1.3399,5240,0
2012-11-15,1.35,1.35,1.33,1.33,650,0
2012-11-16,1.36,1.42,1.33,1.35,10400,0
2012-11-20,1.31,1.4199,1.25,1.25,2500,0
2012-11-21,1.26,1.3875,1.24,1.35,6000,0
2012-11-23,1.36,1.36,1.3,1.31,2900,0
2012-11-26,1.2601,1.35,1.2601,1.35,893,0
2012-11-27,1.26,1.35,1.26,1.35,2350,0
2012-11-29,1.35,1.35,1.26,1.3229,14325,0
2012-12-03,1.34,1.34,1.34,1.34,100,0
2012-12-06,1.29,1.3299,1.25,1.28,1300,0
2012-12-07,1.28,1.3199,1.14,1.14,69741,0
2012-12-10,1.19,1.19,1.05,1.1,17507,0
2012-12-11,1.06,1.1397,1.06,1.1397,2100,0
2012-12-12,1.1,1.1499,1.05,1.1499,900,0
2012-12-13,1.11,1.1124,1.1,1.1,5950,0
2012-12-14,1.1899,1.1899,1.04,1.1,24186,0
2012-12-17,1.18,1.18,1.12,1.1699,8600,0
2012-12-18,1.14,1.17,1.05,1.0901,24100,0
2012-12-19,1.15,1.1699,1.07,1.1599,26056,0
2012-12-20,1.16,1.18,1.1,1.11,25472,0
2012-12-21,1.1859,1.1999,1.1,1.1,10676,0
2012-12-24,1.13,1.1999,1.121,1.121,2300,0
2012-12-26,1.07,1.2663,1.05,1.24,29181,0
2012-12-27,1.05,1.27,1.05,1.19,45101,0
2012-12-28,1.16,1.2,1.1301,1.2,13879,0
2012-12-31,1.21,1.24,1.15,1.24,13788,0
2013-01-02,1.05,1.25,1,1.25,68514,0
2013-01-03,1.2,1.2,1.1699,1.17,5100,0
2013-01-04,1.15,1.2,1.05,1.2,17946,0
2013-01-07,1.16,1.16,1.08,1.15,26221,0
2013-01-08,1.12,1.18,1.11,1.18,12900,0
2013-01-09,1.12,1.19,1.05,1.14,42343,0
2013-01-10,1.1,1.1,1.05,1.08,29802,0
2013-01-11,1.08,1.08,1,1.01,32999,0
2013-01-14,1.01,1.05,1.01,1.03,4460,0
2013-01-15,0.99,1.03,0.99,0.99,25770,0
2013-01-16,1.03,1.03,0.91,0.97,22109,0
2013-01-17,0.95,0.95,0.792,0.95,54923,0
2013-01-18,0.76,0.9,0.752,0.87,22100,0
2013-01-22,0.88,1,0.87,0.96,208840,0
2013-01-23,0.98,1,0.92,1,19400,0
2013-01-24,1,1.14,0.97,1.1,78246,0
2013-01-25,1.14,1.19,1.04,1.0918,27935,0
2013-01-28,1.14,1.16,1.07,1.1298,9590,0
2013-01-29,1.14,1.14,1.08,1.12,8810,0
2013-01-30,1.1,1.14,1.05,1.05,4461,0
2013-01-31,1.06,1.09,1.02,1.02,9626,0
2013-02-01,1.07,1.07,1.025,1.06,6905,0
2013-02-04,1.07,1.07,1.07,1.07,810,0
2013-02-05,1.02,1.02,0.98,1.0099,11860,0
2013-02-06,1,1.0099,0.9633,1,5567,0
2013-02-07,1.009,1.009,1.009,1.009,300,0
2013-02-08,1.01,1.01,0.98,0.9801,1600,0
2013-02-12,1.0099,1.0099,1.0099,1.0099,1000,0
2013-02-13,0.97,0.99,0.925,0.99,14400,0
2013-02-14,0.99,1.02,0.98,1.0154,14341,0
2013-02-15,0.94,1.0199,0.94,0.97,13677,0
2013-02-19,0.94,1.0099,0.9,1.0099,5100,0
2013-02-20,1,1,0.9201,0.947,10726,0
2013-02-21,0.95,0.98,0.94,0.9699,1200,0
2013-02-22,0.99,0.99,0.94,0.96,4559,0
2013-02-25,0.953,0.953,0.9,0.9,9204,0
2013-02-26,0.95,0.95,0.822,0.9,9239,0
2013-02-27,0.95,0.9501,0.88,0.9199,11001,0
2013-02-28,0.9,0.9,0.87,0.88,6110,0
2013-03-01,0.95,0.95,0.85,0.89,12877,0
2013-03-04,0.89,0.9,0.85,0.85,6769,0
2013-03-05,0.85,0.89,0.8031,0.8499,14626,0
2013-03-06,0.8101,0.88,0.8,0.8601,4766,0
2013-03-07,0.83,0.87,0.79,0.81,5841,0
2013-03-08,0.86,0.86,0.8,0.83,6570,0
2013-03-11,0.79,0.8,0.7,0.7599,53698,0
2013-03-12,0.74,0.75,0.7,0.75,6823,0
2013-03-13,0.75,0.75,0.63,0.7,19700,0
2013-03-14,0.7,0.71,0.6601,0.69,5900,0
2013-03-15,0.69,0.7701,0.6599,0.73,25623,0
2013-03-18,0.76,0.77,0.73,0.74,12977,0
2013-03-19,0.75,0.7599,0.75,0.7501,4064,0
2013-03-20,0.7599,0.82,0.7599,0.7999,5274,0
2013-03-21,0.7401,0.8,0.7401,0.8,1276,0
2013-03-25,0.8,0.8001,0.8,0.8,700,0
2013-03-26,0.79,0.79,0.79,0.79,100,0
2013-03-27,0.7221,0.79,0.7221,0.76,3111,0
2013-03-28,0.81,0.81,0.7,0.7,26275,0
2013-04-01,0.73,0.75,0.62,0.69,13550,0
2013-04-02,0.6798,0.6899,0.6435,0.67,600,0
2013-04-03,0.7,0.7,0.6788,0.7,2000,0
2013-04-04,0.7,0.86,0.7,0.8001,79655,0
2013-04-05,0.8,0.86,0.76,0.84,3200,0
2013-04-08,0.8,0.8,0.8,0.8,3050,0
2013-04-09,0.8,0.8,0.76,0.7799,10100,0
2013-04-10,0.76,0.78,0.72,0.75,13695,0
2013-04-11,0.722,0.7497,0.682,0.725,6530,0
2013-04-12,0.75,0.75,0.71,0.74,7100,0
2013-04-15,0.73,0.7399,0.63,0.73,25333,0
2013-04-16,0.6626,0.729,0.621,0.7092,9082,0
2013-04-17,0.6974,0.6974,0.65,0.6974,1400,0
2013-04-18,0.68,0.69,0.68,0.6899,2000,0
2013-04-19,0.69,0.7,0.6021,0.6799,10432,0
2013-04-22,0.63,0.69,0.63,0.69,3600,0
2013-04-23,0.71,0.71,0.71,0.71,2328,0
2013-04-24,0.73,0.73,0.61,0.621,3800,0
2013-04-25,0.63,0.7,0.6,0.6519,1400,0
2013-04-26,0.66,0.74,0.62,0.74,6866,0
2013-04-29,0.75,0.8,0.7,0.74,16556,0
2013-04-30,0.75,0.78,0.75,0.78,5400,0
2013-05-01,0.7,0.75,0.65,0.75,4765,0
2013-05-02,0.79,0.79,0.72,0.72,1725,0
2013-05-03,0.68,0.69,0.67,0.69,2482,0
2013-05-06,0.72,0.72,0.7,0.72,21691,0
2013-05-07,0.72,0.72,0.6792,0.72,4050,0
2013-05-08,0.71,0.71,0.69,0.71,8402,0
2013-05-09,0.69,0.69,0.65,0.65,22200,0
2013-05-10,0.63,0.63,0.57,0.63,27273,0
2013-05-13,0.61,0.698,0.6,0.62,15700,0
2013-05-14,0.6,0.656,0.55,0.655,34772,0
2013-05-15,0.6,0.6499,0.6,0.6499,13617,0
2013-05-16,0.55,0.55,0.4,0.465,152226,0
2013-05-17,0.55,0.557,0.5,0.5,33998,0
2013-05-20,0.59,0.6,0.57,0.58,17700,0
2013-05-21,0.5499,0.5499,0.54,0.54,2600,0
2013-05-22,0.51,0.55,0.5,0.5,13336,0
2013-05-24,0.539,0.54,0.5,0.509,9600,0
2013-05-28,0.54,0.54,0.51,0.53,7500,0
2013-05-29,0.54,0.54,0.53,0.54,8164,0
2013-05-30,0.5201,0.5201,0.52,0.52,200,0
2013-05-31,0.45,0.51,0.45,0.51,2862,0
2013-06-03,0.47,0.5132,0.47,0.5,16294,0
2013-06-04,0.5,0.51,0.5,0.5,6200,0
2013-06-05,0.5,0.5,0.5,0.5,2000,0
2013-06-06,0.5,0.53,0.49,0.53,3319,0
2013-06-07,0.5178,0.5178,0.5178,0.5178,650,0
2013-06-10,0.5,0.5901,0.5,0.55,19170,0
2013-06-11,0.57,0.59,0.57,0.59,2400,0
2013-06-12,0.6,0.8,0.6,0.7999,81586,0
2013-06-13,0.81,0.8499,0.7799,0.8499,17610,0
2013-06-14,0.85,0.851,0.8,0.82,21950,0
2013-06-17,0.8,0.8001,0.8,0.8,2631,0
2013-06-18,0.8,0.85,0.7999,0.82,17638,0
2013-06-19,0.81,0.838,0.79,0.79,3482,0
2013-06-20,0.72,0.74,0.69,0.71,18969,0
2013-06-21,0.718,0.7406,0.68,0.7406,15522,0
2013-06-24,0.71,0.7252,0.6212,0.6212,18799,0
2013-06-25,0.66,0.6601,0.6,0.6,4428,0
2013-06-26,0.649,0.649,0.649,0.649,200,0
2013-06-27,0.6299,0.698,0.6299,0.698,1119,0
2013-06-28,0.6828,0.6828,0.6812,0.6812,200,0
2013-07-01,0.6401,0.676,0.64,0.676,5850,0
2013-07-02,0.65,0.65,0.64,0.64,6850,0
2013-07-03,0.6,0.6001,0.6,0.6001,5150,0
2013-07-05,0.6679,0.6679,0.6679,0.6679,300,0
2013-07-08,0.66,0.66,0.66,0.66,2000,0
2013-07-09,0.61,0.61,0.6,0.61,7000,0
2013-07-10,0.64,0.66,0.6,0.66,7592,0
2013-07-12,0.66,0.7001,0.66,0.67,49526,0
2013-07-15,0.67,0.7,0.67,0.7,10100,0
2013-07-16,0.6824,0.6824,0.6824,0.6824,100,0
2013-07-19,0.7,0.75,0.7,0.75,3100,0
2013-07-22,0.7,0.78,0.7,0.7,20912,0
2013-07-23,0.71,0.788,0.5911,0.745,7363,0
2013-07-24,0.75,0.75,0.7279,0.7279,1800,0
2013-07-25,0.68,0.768,0.68,0.768,650,0
2013-07-26,0.74,0.7559,0.6101,0.74,4250,0
2013-07-29,0.68,0.74,0.68,0.6801,668,0
2013-07-30,0.73,0.75,0.73,0.75,1797,0
2013-07-31,0.71,0.7301,0.71,0.72,3340,0
2013-08-01,0.636,0.706,0.636,0.706,1100,0
2013-08-02,0.67,0.72,0.6651,0.698,5870,0
2013-08-05,0.72,0.77,0.65,0.72,14400,0
2013-08-07,0.6392,0.74,0.6392,0.74,1693,0
2013-08-08,0.7,0.8,0.6801,0.8,5979,0
2013-08-09,0.8,0.85,0.75,0.8,11454,0
2013-08-12,0.8499,0.8499,0.7,0.749,4100,0
2013-08-13,0.85,0.85,0.73,0.75,9643,0
2013-08-14,0.7499,0.7499,0.7499,0.7499,100,0
2013-08-15,0.708,0.72,0.706,0.72,2970,0
2013-08-16,0.7,0.705,0.7,0.7,3300,0
2013-08-19,0.717,0.72,0.69,0.694,2160,0
2013-08-20,0.6801,0.6907,0.6501,0.677,6450,0
2013-08-21,0.701,0.701,0.7,0.7,400,0
2013-08-22,0.6999,0.7,0.67,0.6999,1400,0
2013-08-23,0.7,0.7,0.7,0.7,200,0
2013-08-27,0.7,0.7,0.65,0.65,3900,0
2013-08-28,0.68,0.749,0.66,0.66,5000,0
2013-08-29,0.7,0.7,0.59,0.62,26149,0
2013-08-30,0.65,0.656,0.58,0.6399,3040,0
2013-09-03,0.62,0.68,0.62,0.68,11600,0
2013-09-04,0.67,0.67,0.64,0.67,20040,0
2013-09-05,0.68,0.72,0.669,0.7,14851,0
2013-09-06,0.71,0.72,0.65,0.65,5300,0
2013-09-09,0.65,0.72,0.65,0.71,8842,0
2013-09-10,0.64,0.73,0.64,0.72,2800,0
2013-09-11,0.63,0.71,0.62,0.69,3124,0
2013-09-12,0.7,0.71,0.64,0.7,10543,0
2013-09-13,0.7,0.85,0.7,0.8,28675,0
2013-09-16,0.8,0.865,0.75,0.865,54873,0
2013-09-17,0.865,0.95,0.865,0.95,20339,0
2013-09-18,0.95,0.95,0.87,0.91,10555,0
2013-09-19,0.91,1,0.87,0.98,31825,0
2013-09-20,0.97,0.993,0.84,0.84,38338,0
2013-09-23,0.92,0.92,0.86,0.86,3845,0
2013-09-24,0.86,0.91,0.84,0.9,4600,0
2013-09-25,0.89,0.9,0.87,0.87,2600,0
2013-09-26,0.89,0.95,0.88,0.9,12600,0
2013-09-27,0.95,0.95,0.85,0.93,11699,0
2013-09-30,0.86,0.8818,0.85,0.8818,1750,0
2013-10-01,0.8689,0.8689,0.8599,0.86,7800,0
2013-10-02,0.9,0.9,0.89,0.89,3100,0
2013-10-03,0.85,0.95,0.85,0.89,15100,0
2013-10-04,0.87,0.87,0.86,0.86,600,0
2013-10-08,0.85,0.86,0.81,0.86,1000,0
2013-10-09,0.85,0.88,0.85,0.88,8300,0
2013-10-10,0.86,1.12,0.86,1.06,37759,0
2013-10-11,1.15,1.15,0.8934,0.99,42125,0
2013-10-14,0.97,1.07,0.97,1.06,18920,0
2013-10-15,1.04,1.09,1.02,1.04,4515,0
2013-10-16,0.98,1.02,0.98,1.02,1275,0
2013-10-17,0.98,1.02,0.97,1.01,6300,0
2013-10-18,1.01,1.01,1,1,3400,0
2013-10-21,0.97,0.97,0.97,0.97,3000,0
2013-10-22,0.97,0.97,0.95,0.95,3700,0
2013-10-23,0.91,0.95,0.91,0.95,6900,0
2013-10-24,0.95,0.99,0.9,0.95,12900,0
2013-10-25,0.92,1,0.92,1,16600,0
2013-10-28,1,1.05,1,1.03,60700,0
2013-10-29,0.97,1.09,0.95,1.02,6000,0
2013-10-31,0.92,1.1,0.92,1.1,2600,0
2013-11-01,1,1.04,1,1.03,15400,0
2013-11-04,1.05,1.07,1,1.03,31900,0
2013-11-05,1.0201,1.09,0.98,1.0001,5711,0
2013-11-06,1.02,1.08,1.01,1.01,500,0
2013-11-07,1.02,1.02,1.02,1.02,100,0
2013-11-08,1.03,1.05,1.03,1.05,5100,0
2013-11-11,1.019,1.019,1.019,1.019,1177,0
2013-11-12,1.03,1.03,0.97,0.97,658,0
2013-11-13,1,1,0.87,0.9723,19296,0
2013-11-14,0.97,1,0.93,0.96,10700,0
2013-11-15,0.95,1.01,0.77,0.98,13300,0
2013-11-18,0.97,0.97,0.93,0.94,17200,0
2013-11-19,0.98,0.98,0.95,0.955,4567,0
2013-11-21,0.99,1.04,0.99,1.04,4300,0
2013-11-22,1.04,1.04,1.04,1.04,1400,0
2013-11-25,1.06,1.06,1.03,1.05,20200,0
2013-11-26,1.05,1.05,1.05,1.05,100,0
2013-11-27,1,1.05,1,1.05,10100,0
2013-11-29,0.98,0.98,0.98,0.98,100,0
2013-12-02,1.03,1.03,0.91,0.99,6500,0
2013-12-03,1.02,1.02,0.98,1.02,7300,0
2013-12-04,0.95,0.9999,0.95,0.9797,4780,0
2013-12-05,0.95,1.06,0.94,1.04,20605,0
2013-12-06,1.05,1.05,1.02,1.02,800,0
2013-12-09,1.01,1.02,1,1.01,2100,0
2013-12-10,1,1,1,1,1000,0
2013-12-11,1.03,1.07,0.97,1.07,38200,0
2013-12-12,1.05,1.07,1.04,1.07,98100,0
2013-12-13,1.07,1.07,1.05,1.07,3800,0
2013-12-16,1.08,1.53,1,1.5,309330,0
2013-12-17,1.56,1.57,1.08,1.28,324027,0
2013-12-18,1.3,1.3,1.13,1.23,27400,0
2013-12-19,1.26,1.26,1.14,1.14,26300,0
2013-12-20,1.2,1.2,0.98,1.13,107300,0
2013-12-23,1.05,1.13,1.03,1.07,142200,0
2013-12-24,1.1135,1.3,1.08,1.1605,148489,0
2013-12-26,1.16,1.2,1.1,1.17,29800,0
2013-12-27,1.2,1.2,1.05,1.14,14800,0
2013-12-30,1.09,1.2,1.09,1.16,37900,0
2013-12-31,1.1,1.17,1.1,1.16,56300,0
2014-01-02,1.16,1.17,1.08,1.0999,46047,0
2014-01-03,1.08,1.13,1.04,1.1299,39112,0
2014-01-06,1.14,1.21,1.06,1.06,19200,0
2014-01-07,1.14,1.14,1.07,1.14,23900,0
2014-01-08,1.15,1.15,1.05,1.1,27800,0
2014-01-09,1.1,1.1,1.05,1.09,21900,0
2014-01-10,1.05,1.1,1.05,1.05,28800,0
2014-01-13,1.08,1.1,1.05,1.09,5700,0
2014-01-14,1.09,1.18,1.06,1.16,29600,0
2014-01-15,1.17,1.22,1.14,1.21,40100,0
2014-01-16,1.24,1.24,1.16,1.19,30947,0
2014-01-17,1.23,1.23,1.17,1.19,11700,0
2014-01-21,1.21,1.24,1.19,1.22,28200,0
2014-01-22,1.25,1.25,1.19,1.21,31500,0
2014-01-23,1.21,1.42,1.19,1.25,823200,0
2014-01-24,1.2506,1.2506,1.12,1.13,99351,0
2014-01-27,1.15,1.19,1.08,1.16,63900,0
2014-01-28,1.1799,1.18,1.1584,1.18,11808,0
2014-01-29,1.15,1.16,1.1,1.13,32500,0
2014-01-30,1.15,1.2,1.13,1.19,17100,0
2014-01-31,1.17,1.2,1.17,1.2,20590,0
2014-02-03,1.21,1.2399,1.18,1.22,40726,0
2014-02-04,1.24,1.24,1.21,1.219,9115,0
2014-02-05,1.2125,1.2396,1.128,1.16,17669,0
2014-02-06,1.16,1.25,1.16,1.24,63724,0
2014-02-07,1.22,1.25,1.19,1.24,6900,0
2014-02-10,1.25,1.27,1.219,1.23,62664,0
2014-02-11,1.25,1.26,1.21,1.21,14296,0
2014-02-12,1.37,1.4489,1.24,1.3,303357,0
2014-02-13,1.27,1.31,1.25,1.26,49207,0
2014-02-14,1.25,1.25,1.2,1.24,19198,0
2014-02-18,1.22,1.25,1.17,1.2,58073,0
2014-02-19,1.2,1.232,1.17,1.19,37065,0
2014-02-20,1.2129,1.221,1.19,1.19,31626,0
2014-02-21,1.22,1.24,1.2,1.2194,11858,0
2014-02-24,1.42,2.24,1.33,1.77,5925674,0
2014-02-25,1.75,1.76,1.5,1.54,695150,0
2014-02-26,1.53,1.65,1.48,1.5001,255545,0
2014-02-27,1.54,1.6,1.5,1.55,164058,0
2014-02-28,1.56,1.59,1.47,1.49,137629,0
2014-03-03,1.5,1.65,1.5,1.62,196544,0
2014-03-04,1.6,1.639,1.53,1.53,63807,0
2014-03-05,1.64,1.64,1.56,1.6,66755,0
2014-03-06,1.6,1.62,1.5701,1.5901,46364,0
2014-03-07,1.5725,1.6299,1.568,1.6,68960,0
2014-03-10,1.6,1.74,1.57,1.67,201897,0
2014-03-11,1.71,1.72,1.57,1.6,122293,0
2014-03-12,1.6,1.72,1.6,1.71,69549,0
2014-03-13,1.67,1.7,1.62,1.62,30039,0
2014-03-14,1.67,1.68,1.62,1.679,26327,0
2014-03-17,1.7,1.7,1.63,1.679,44906,0
2014-03-18,1.7,1.87,1.65,1.819,417192,0
2014-03-19,1.82,1.88,1.63,1.7,114783,0
2014-03-20,1.75,1.78,1.6726,1.73,65052,0
2014-03-21,1.73,1.8,1.73,1.75,92508,0
2014-03-24,1.75,1.85,1.65,1.71,141421,0
2014-03-25,1.75,1.75,1.65,1.69,60265,0
2014-03-26,1.66,1.68,1.61,1.68,61700,0
2014-03-27,1.62,1.67,1.42,1.51,196685,0
2014-03-28,1.51,1.51,1.4,1.48,99212,0
2014-03-31,1.58,1.77,1.58,1.75,318483,0
2014-04-01,1.8,1.8399,1.6604,1.72,244880,0
2014-04-02,1.73,1.85,1.71,1.74,129991,0
2014-04-03,1.8001,1.8399,1.75,1.77,180065,0
2014-04-04,1.77,1.78,1.59,1.68,161163,0
2014-04-07,1.6212,1.6479,1.6,1.6,73958,0
2014-04-08,1.6,1.6001,1.53,1.55,31497,0
2014-04-09,1.55,1.62,1.539,1.62,32996,0
2014-04-10,1.61,1.61,1.52,1.53,28370,0
2014-04-11,1.5104,1.55,1.5104,1.52,7245,0
2014-04-14,1.521,1.5299,1.5,1.5,51112,0
2014-04-15,1.5,1.57,1.45,1.48,43363,0
2014-04-16,1.45,1.53,1.45,1.5,29402,0
2014-04-17,1.52,1.62,1.5199,1.58,30494,0
2014-04-21,1.58,1.58,1.553,1.57,21875,0
2014-04-22,1.59,1.61,1.561,1.6,25765,0
2014-04-23,1.63,1.63,1.593,1.63,6696,0
2014-04-24,1.59,1.65,1.59,1.61,22394,0
2014-04-25,1.63,1.63,1.53,1.61,28642,0
2014-04-28,1.64,1.64,1.47,1.51,24312,0
2014-04-29,1.48,1.49,1.41,1.48,56262,0
2014-04-30,1.48,1.589,1.43,1.46,19785,0
2014-05-01,1.46,1.48,1.41,1.43,12551,0
2014-05-02,1.49,1.59,1.45,1.54,84397,0
2014-05-05,1.4948,1.53,1.491,1.491,8599,0
2014-05-06,1.5,1.5287,1.41,1.411,36996,0
2014-05-07,1.41,1.54,1.41,1.43,36001,0
2014-05-08,1.48,1.48,1.41,1.4101,24150,0
2014-05-09,1.41,1.42,1.36,1.36,19308,0
2014-05-12,1.3218,1.6799,1.28,1.49,107184,0
2014-05-13,1.48,1.679,1.36,1.41,36653,0
2014-05-14,1.3864,1.48,1.29,1.412,54607,0
2014-05-15,1.39,1.48,1.3105,1.39,73085,0
2014-05-16,1.41,1.539,1.4099,1.515,72044,0
2014-05-19,1.54,1.54,1.47,1.48,56848,0
2014-05-20,1.4901,1.4901,1.36,1.4,30412,0
2014-05-21,1.41,1.54,1.4,1.47,34689,0
2014-05-22,1.5,1.5,1.41,1.47,6667,0
2014-05-23,1.49,1.55,1.4801,1.52,16273,0
2014-05-27,1.52,1.56,1.52,1.559,19285,0
2014-05-28,1.62,1.62,1.523,1.59,16310,0
2014-05-29,1.5501,1.61,1.5501,1.606,23266,0
2014-05-30,1.63,1.66,1.6,1.64,16374,0
2014-06-02,1.65,1.65,1.52,1.63,15435,0
2014-06-03,1.6,1.64,1.55,1.57,26555,0
2014-06-04,1.6,1.6299,1.552,1.58,5612,0
2014-06-05,1.58,1.6001,1.58,1.6,14871,0
2014-06-06,1.63,1.63,1.54,1.55,15205,0
2014-06-09,1.6,1.667,1.58,1.61,57576,0
2014-06-10,1.58,1.62,1.58,1.58,10100,0
2014-06-11,1.58,1.62,1.57,1.6,6823,0
2014-06-12,1.6,1.67,1.58,1.63,25728,0
2014-06-13,1.58,1.63,1.56,1.57,33175,0
2014-06-16,1.65,1.83,1.6395,1.8,280772,0
2014-06-17,1.8,1.8,1.68,1.73,42851,0
2014-06-18,1.7816,1.7816,1.67,1.69,47164,0
2014-06-19,1.72,1.75,1.6601,1.75,26135,0
2014-06-20,1.78,1.79,1.73,1.79,19806,0
2014-06-23,1.79,1.85,1.7503,1.85,74485,0
2014-06-24,1.85,1.85,1.65,1.76,62714,0
2014-06-25,1.68,1.8025,1.6601,1.77,22066,0
2014-06-26,1.772,1.78,1.671,1.78,11313,0
2014-06-27,1.89,1.89,1.74,1.76,58096,0
2014-06-30,1.77,1.7799,1.7296,1.76,8042,0
2014-07-01,1.7501,1.838,1.7501,1.7725,28546,0
2014-07-02,1.8,1.82,1.67,1.74,72100,0
2014-07-03,1.75,1.75,1.72,1.72,11575,0
2014-07-07,1.68,1.74,1.68,1.71,24997,0
2014-07-08,1.71,1.74,1.63,1.65,69318,0
2014-07-09,1.64,1.65,1.58,1.64,22103,0
2014-07-10,1.62,1.67,1.5994,1.65,25476,0
2014-07-11,1.62,1.653,1.58,1.6,13691,0
2014-07-14,1.61,1.65,1.59,1.635,35732,0
2014-07-15,1.66,1.7,1.66,1.69,45998,0
2014-07-16,1.7,1.7,1.67,1.67,39741,0
2014-07-17,1.7,1.7,1.68,1.7,15460,0
2014-07-18,1.67,1.681,1.65,1.66,30088,0
2014-07-21,1.65,1.68,1.641,1.68,11904,0
2014-07-22,1.66,1.69,1.64,1.69,17137,0
2014-07-23,1.67,1.69,1.64,1.66,6450,0
2014-07-24,1.65,1.65,1.65,1.65,7876,0
2014-07-25,1.65,1.69,1.65,1.68,5700,0
2014-07-28,1.7,1.75,1.697,1.73,42871,0
2014-07-29,1.76,1.76,1.6301,1.71,18610,0
2014-07-30,1.7,1.8,1.7,1.78,21787,0
2014-07-31,1.8,1.827,1.62,1.68,57364,0
2014-08-01,1.66,1.69,1.64,1.66,31335,0
2014-08-04,1.66,1.76,1.62,1.7,25602,0
2014-08-05,1.7,1.76,1.65,1.69,25635,0
2014-08-06,1.69,1.73,1.6899,1.73,11939,0
2014-08-07,1.663,1.72,1.663,1.7177,8290,0
2014-08-08,1.73,1.77,1.699,1.75,23448,0
2014-08-11,1.77,1.77,1.68,1.74,25472,0
2014-08-12,1.75,1.77,1.704,1.7546,4718,0
2014-08-13,1.78,1.78,1.73,1.76,11785,0
2014-08-14,1.62,1.77,1.62,1.74,93973,0
2014-08-15,1.72,1.75,1.67,1.715,20720,0
2014-08-18,1.72,1.72,1.65,1.67,37023,0
2014-08-19,1.65,1.68,1.65,1.68,7126,0
2014-08-20,1.65,1.68,1.65,1.6799,44504,0
2014-08-21,1.65,1.707,1.65,1.66,13550,0
2014-08-22,1.65,1.71,1.64,1.693,20201,0
2014-08-25,1.6705,1.6705,1.64,1.67,23409,0
2014-08-26,1.66,1.67,1.65,1.65,8604,0
2014-08-27,1.62,1.6514,1.62,1.63,4958,0
2014-08-28,1.6,1.6201,1.54,1.57,26139,0
2014-08-29,1.55,1.57,1.46,1.51,70893,0
2014-09-02,1.47,1.4999,1.45,1.46,38967,0
2014-09-03,1.46,1.5499,1.36,1.48,128739,0
2014-09-04,1.45,1.71,1.4,1.56,318560,0
2014-09-05,1.55,1.61,1.48,1.51,61876,0
2014-09-08,1.5,1.9,1.5,1.7799,702677,0
2014-09-09,1.59,1.73,1.59,1.65,104393,0
2014-09-10,1.62,1.62,1.5,1.62,51837,0
2014-09-11,1.55,1.66,1.55,1.61,22421,0
2014-09-12,1.57,1.6,1.57,1.59,30788,0
2014-09-15,1.6,1.6,1.55,1.58,28117,0
2014-09-16,1.57,1.58,1.56,1.56,12545,0
2014-09-17,1.58,1.58,1.55,1.56,18141,0
2014-09-18,1.6,1.62,1.55,1.55,42939,0
2014-09-19,1.56,1.59,1.55,1.55,9263,0
2014-09-22,1.56,1.61,1.55,1.58,33193,0
2014-09-23,1.58,1.6,1.55,1.57,24231,0
2014-09-24,1.56,1.56,1.55,1.56,3253,0
2014-09-25,1.6099,1.6099,1.481,1.54,9978,0
2014-09-26,1.52,1.53,1.52,1.53,2620,0
2014-09-29,1.51,1.53,1.5,1.52,5691,0
2014-09-30,1.5,1.55,1.48,1.55,8655,0
2014-10-01,1.55,1.55,1.45,1.48,9628,0
2014-10-02,1.45,1.51,1.37,1.47,21308,0
2014-10-03,1.5,1.52,1.45,1.45,15724,0
2014-10-06,1.46,1.5099,1.45,1.46,6531,0
2014-10-07,1.45,1.4501,1.42,1.44,10444,0
2014-10-08,1.38,1.41,1.36,1.36,5728,0
2014-10-09,1.36,1.36,1.33,1.33,13501,0
2014-10-10,1.36,1.36,1.2,1.35,36053,0
2014-10-13,1.36,1.36,1.15,1.22,47664,0
2014-10-14,1.27,1.3,1.22,1.22,7724,0
2014-10-15,1.18,1.2301,1.18,1.22,8811,0
2014-10-16,1.24,1.33,1.2,1.33,29350,0
2014-10-17,1.3499,1.4,1.273,1.4,2710,0
2014-10-20,1.38,1.4,1.37,1.37,1640,0
2014-10-21,1.34,1.41,1.34,1.37,27507,0
2014-10-22,1.36,1.38,1.3501,1.36,1959,0
2014-10-23,1.36,1.372,1.34,1.3401,4300,0
2014-10-24,1.37,1.37,1.34,1.34,14280,0
2014-10-27,1.34,1.34,1.323,1.323,1586,0
2014-10-28,1.286,1.38,1.28,1.3799,18976,0
2014-10-29,1.36,1.41,1.36,1.4,5720,0
2014-10-30,1.4,1.4,1.3,1.38,38850,0
2014-10-31,1.3712,1.3712,1.27,1.36,14107,0
2014-11-03,1.4,1.44,1.3,1.39,19922,0
2014-11-04,1.51,1.51,1.36,1.45,19385,0
2014-11-05,1.45,1.4899,1.43,1.48,4622,0
2014-11-06,1.48,1.56,1.421,1.56,70723,0
2014-11-07,1.5451,1.5801,1.42,1.422,55000,0
2014-11-10,1.4,1.57,1.33,1.5,58557,0
2014-11-11,1.48,1.57,1.38,1.41,52440,0
2014-11-12,1.3901,1.4,1.3901,1.4,350,0
2014-11-13,1.45,1.57,1.38,1.42,31425,0
2014-11-14,1.42,1.56,1.35,1.53,30535,0
2014-11-17,1.48,1.48,1.45,1.4699,18663,0
2014-11-18,1.42,1.46,1.4001,1.42,9710,0
2014-11-19,1.46,1.48,1.42,1.42,14200,0
2014-11-20,1.45,1.51,1.45,1.45,7758,0
2014-11-21,1.45,1.48,1.45,1.48,3209,0
2014-11-24,1.4601,1.5,1.4601,1.48,5972,0
2014-11-25,1.47,1.47,1.46,1.46,8013,0
2014-11-26,1.454,1.461,1.45,1.45,14038,0
2014-11-28,1.45,1.46,1.44,1.46,9013,0
2014-12-01,1.45,1.48,1.41,1.43,21150,0
2014-12-02,1.49,1.49,1.3701,1.3701,15057,0
2014-12-03,1.3901,1.3901,1.3901,1.3901,750,0
2014-12-04,1.3901,1.3901,1.37,1.37,2556,0
2014-12-05,1.37,1.44,1.36,1.44,2857,0
2014-12-08,1.3846,1.419,1.37,1.39,8900,0
2014-12-09,1.42,1.44,1.38,1.44,2072,0
2014-12-10,1.44,1.44,1.31,1.37,23765,0
2014-12-11,1.35,1.37,1.3001,1.3001,7072,0
2014-12-12,1.3304,1.3768,1.3304,1.35,2702,0
2014-12-15,1.36,1.39,1.34,1.34,25077,0
2014-12-16,1.39,1.45,1.32,1.411,59372,0
2014-12-17,1.38,1.4499,1.335,1.4188,48041,0
2014-12-18,1.43,1.5899,1.38,1.5,32183,0
2014-12-19,1.51,1.5699,1.4972,1.4972,8446,0
2014-12-22,1.4899,1.5,1.466,1.5,14470,0
2014-12-23,1.5,1.5,1.42,1.4315,11633,0
2014-12-24,1.42,1.5,1.42,1.48,2031,0
2014-12-26,1.48,1.48,1.41,1.43,16438,0
2014-12-29,1.42,1.48,1.38,1.48,13725,0
2014-12-30,1.44,1.46,1.38,1.46,5725,0
2014-12-31,1.44,1.47,1.44,1.44,24064,0
2015-01-02,1.4618,1.4684,1.36,1.36,7816,0
2015-01-05,1.44,1.45,1.34,1.4,9817,0
2015-01-06,1.43,1.45,1.36,1.39,26529,0
2015-01-07,1.39,1.42,1.36,1.4,15850,0
2015-01-08,1.45,1.47,1.39,1.39,25850,0
2015-01-09,1.3744,1.4699,1.36,1.42,31723,0
2015-01-12,1.38,1.45,1.37,1.4499,24085,0
2015-01-13,1.4,1.48,1.38,1.4244,9011,0
2015-01-14,1.4832,1.4832,1.3435,1.41,14403,0
2015-01-15,1.44,1.5,1.42,1.42,23160,0
2015-01-16,1.47,1.47,1.438,1.438,450,0
2015-01-20,1.4266,1.4266,1.3401,1.39,7818,0
2015-01-21,1.43,1.468,1.39,1.468,13148,0
2015-01-22,1.45,1.4785,1.45,1.45,1200,0
2015-01-23,1.441,1.458,1.441,1.441,2447,0
2015-01-26,1.4961,1.4961,1.38,1.38,17120,0
2015-01-27,1.402,1.402,1.38,1.38,7120,0
2015-01-28,1.3899,1.3899,1.34,1.378,5080,0
2015-01-29,1.3438,1.39,1.3438,1.3799,11622,0
2015-01-30,1.39,1.39,1.35,1.37,1398,0
2015-02-02,1.38,1.38,1.26,1.3299,76547,0
2015-02-03,1.31,1.36,1.31,1.31,11780,0
2015-02-04,1.29,1.35,1.29,1.35,16613,0
2015-02-05,1.34,1.34,1.3,1.3299,10865,0
2015-02-06,1.3236,1.35,1.3236,1.3389,8400,0
2015-02-09,1.35,1.36,1.31,1.3536,11707,0
2015-02-10,1.36,1.37,1.3,1.35,35103,0
2015-02-11,1.3596,1.44,1.3596,1.4216,7730,0
2015-02-12,1.44,1.5,1.42,1.4899,35475,0
2015-02-13,1.46,1.5,1.43,1.47,11296,0
2015-02-17,1.51,1.52,1.42,1.52,41861,0
2015-02-18,1.35,1.52,1.35,1.52,71162,0
2015-02-19,1.44,1.44,1.35,1.35,21149,0
2015-02-20,1.37,1.41,1.37,1.4,9105,0
2015-02-23,1.42,1.45,1.37,1.45,8099,0
2015-02-24,1.4588,1.5,1.422,1.45,14039,0
2015-02-25,1.46,1.46,1.39,1.42,11587,0
2015-02-26,1.37,1.44,1.37,1.42,20624,0
2015-02-27,1.44,1.5,1.43,1.49,6920,0
2015-03-02,1.5,1.62,1.45,1.59,47700,0
2015-03-03,1.54,1.6,1.53,1.59,21900,0
2015-03-04,1.57,1.59,1.51,1.56,25800,0
2015-03-05,1.58,1.59,1.52,1.52,5700,0
2015-03-06,1.56,1.57,1.51,1.57,1600,0
2015-03-09,1.55,1.55,1.51,1.51,4500,0
2015-03-10,1.54,1.55,1.5,1.54,8100,0
2015-03-11,1.5,1.55,1.5,1.5,11600,0
2015-03-12,1.52,1.53,1.51,1.51,5600,0
2015-03-13,1.5,1.52,1.46,1.51,1700,0
2015-03-16,1.45,1.52,1.43,1.52,55900,0
2015-03-17,1.53,1.53,1.42,1.48,13600,0
2015-03-18,1.48,1.48,1.41,1.43,17900,0
2015-03-19,1.41,1.49,1.41,1.43,11000,0
2015-03-20,1.42,1.45,1.37,1.4,3700,0
2015-03-23,1.44,1.46,1.42,1.45,6500,0
2015-03-24,1.46,1.46,1.44,1.44,800,0
2015-03-25,1.43,1.46,1.41,1.43,7700,0
2015-03-26,1.43,1.45,1.35,1.39,18400,0
2015-03-27,1.35,1.36,1.31,1.36,20000,0
2015-03-30,1.34,1.36,1.32,1.36,7500,0
2015-03-31,1.32,1.35,1.31,1.35,6764,0
2015-04-01,1.31,1.34,1.3,1.31,20400,0
2015-04-02,1.29,1.35,1.29,1.34,4900,0
2015-04-06,1.29,1.35,1.29,1.35,3200,0
2015-04-07,1.359,1.359,1.3,1.35,18247,0
2015-04-08,1.34,1.36,1.34,1.34,3100,0
2015-04-09,1.3346,1.4,1.3101,1.4,20042,0
2015-04-10,1.4,1.4,1.38,1.4,7400,0
2015-04-13,1.39,1.39,1.32,1.35,9500,0
2015-04-14,1.38,1.4,1.34,1.39,5700,0
2015-04-15,1.3704,1.44,1.3704,1.42,40758,0
2015-04-16,1.43,1.43,1.4099,1.4168,16194,0
2015-04-17,1.42,1.42,1.38,1.38,6900,0
2015-04-20,1.4048,1.4198,1.3801,1.3801,3119,0
2015-04-21,1.38,1.3872,1.31,1.3695,48112,0
2015-04-22,1.3648,1.3699,1.34,1.35,8900,0
2015-04-23,1.36,1.42,1.35,1.4,17600,0
2015-04-24,1.41,1.43,1.39,1.4,12000,0
2015-04-27,1.37,1.43,1.37,1.38,12200,0
2015-04-28,1.42,1.44,1.4,1.41,12300,0
2015-04-29,1.42,1.42,1.4,1.42,14400,0
2015-04-30,1.32,1.39,1.32,1.39,6200,0
2015-05-01,1.34,1.39,1.34,1.38,3500,0
2015-05-04,1.33,1.42,1.33,1.37,8000,0
2015-05-05,1.4,1.4,1.35,1.35,1100,0
2015-05-06,1.36,1.398,1.3405,1.3405,5400,0
2015-05-07,1.34,1.3899,1.32,1.362,7724,0
2015-05-08,1.34,1.37,1.31,1.37,13100,0
2015-05-11,1.33,1.34,1.3,1.3,6900,0
2015-05-12,1.328,1.3299,1.31,1.3101,2741,0
2015-05-13,1.3,1.31,1.3,1.31,11000,0
2015-05-14,1.3,1.38,1.3,1.35,16600,0
2015-05-15,1.38,1.3899,1.36,1.38,3423,0
2015-05-18,1.39,1.39,1.38,1.38,2000,0
2015-05-19,1.38,1.39,1.34,1.35,24800,0
2015-05-20,1.35,1.37,1.35,1.37,2300,0
2015-05-21,1.38,1.44,1.35,1.44,40300,0
2015-05-22,1.41,1.46,1.39,1.46,25100,0
2015-05-26,1.44,1.44,1.38,1.44,16354,0
2015-05-27,1.47,1.53,1.47,1.5,31600,0
2015-05-28,1.5,1.53,1.48,1.53,14500,0
2015-05-29,1.54,1.54,1.52,1.54,9100,0
2015-06-01,1.53,1.55,1.5,1.54,21729,0
2015-06-02,1.4846,1.55,1.4846,1.55,4736,0
2015-06-03,1.54,1.56,1.51,1.54,23000,0
2015-06-04,1.54,1.55,1.45,1.45,46500,0
2015-06-05,1.43,1.5,1.43,1.45,11600,0
2015-06-08,1.48,1.54,1.45,1.54,35600,0
2015-06-09,1.51,1.52,1.47,1.47,11847,0
2015-06-10,1.54,1.54,1.5,1.5001,22413,0
2015-06-11,1.53,1.58,1.43,1.53,56900,0
2015-06-12,1.56,1.58,1.54,1.58,24000,0
2015-06-15,1.55,1.64,1.5,1.64,60200,0
2015-06-16,1.64,1.64,1.49,1.59,20900,0
2015-06-17,1.62,1.62,1.49,1.52,31500,0
2015-06-18,1.52,1.52,1.46,1.49,28400,0
2015-06-19,1.44,1.54,1.43,1.46,11800,0
2015-06-22,1.49,1.53,1.49,1.53,6600,0
2015-06-23,1.55,1.55,1.47,1.47,3851,0
2015-06-24,1.58,1.58,1.46,1.46,10200,0
2015-06-25,1.5,1.54,1.46,1.46,4300,0
2015-06-26,1.52,1.52,1.47,1.52,16600,0
2015-06-29,1.42,1.54,1.42,1.5,9600,0
2015-06-30,1.53,1.56,1.53,1.55,5409,0
2015-07-01,1.56,1.58,1.5,1.58,5100,0
2015-07-02,1.51,1.58,1.51,1.52,2200,0
2015-07-07,1.53,1.6,1.53,1.6,10100,0
2015-07-08,1.54,1.59,1.54,1.54,1600,0
2015-07-09,1.48,1.6,1.46,1.46,3900,0
2015-07-10,1.55,1.6,1.53,1.58,2700,0
2015-07-13,1.58,1.58,1.58,1.58,200,0
2015-07-14,1.54,1.58,1.49,1.49,1623,0
2015-07-15,1.54,1.54,1.4401,1.4648,1947,0
2015-07-16,1.51,1.51,1.5,1.5,3300,0
2015-07-17,1.5,1.55,1.5,1.55,3300,0
2015-07-20,1.52,1.52,1.44,1.44,2500,0
2015-07-21,1.47,1.5,1.45,1.46,3200,0
2015-07-22,1.46,1.6,1.46,1.55,7900,0
2015-07-23,1.6,1.6,1.47,1.55,14500,0
2015-07-24,1.45,1.55,1.45,1.55,19200,0
2015-07-27,1.55,1.6,1.52,1.56,7900,0
2015-07-28,1.53,1.59,1.53,1.54,2700,0
2015-07-29,1.49,1.58,1.43,1.47,3500,0
2015-07-30,1.55,1.57,1.55,1.55,2000,0
2015-07-31,1.55,1.55,1.51,1.52,5200,0
2015-08-03,1.5,1.5,1.4307,1.4307,2128,0
2015-08-04,1.41,1.5,1.41,1.42,3900,0
2015-08-05,1.48,1.53,1.48,1.49,15300,0
2015-08-06,1.443,1.5371,1.443,1.485,5114,0
2015-08-07,1.44,1.51,1.41,1.43,14400,0
2015-08-10,1.4,1.4,1.39,1.4,6900,0
2015-08-11,1.42,1.42,1.37,1.37,3124,0
2015-08-12,1.34,1.45,1.34,1.44,2200,0
2015-08-13,1.5,1.55,1.45,1.46,6600,0
2015-08-18,1.5,1.72,1.46,1.46,72500,0
2015-08-19,1.55,1.55,1.39,1.5,16900,0
2015-08-20,1.6,2.88,1.6,1.61,691500,0
2015-08-21,1.64,1.66,1.4,1.5,281300,0
2015-08-24,1.47,1.48,1.4,1.4,43940,0
2015-08-25,1.47,1.55,1.46,1.5,28600,0
2015-08-26,1.48,1.48,1.39,1.39,191200,0
2015-08-27,1.37,1.55,1.37,1.47,89000,0
2015-08-28,1.47,1.5,1.44,1.44,14700,0
2015-08-31,1.48,1.52,1.44,1.49,24000,0
2015-09-01,1.48,1.55,1.46,1.54,74900,0
2015-09-02,1.56,1.57,1.45,1.45,18000,0
2015-09-03,1.48,1.54,1.48,1.51,24700,0
2015-09-04,1.51,1.52,1.51,1.51,4600,0
2015-09-08,1.54,1.54,1.45,1.5,18500,0
2015-09-09,1.5,1.74,1.5,1.67,85000,0
2015-09-10,1.6,1.733,1.6,1.7199,13698,0
2015-09-11,1.72,1.73,1.67,1.69,22600,0
2015-09-14,1.69,1.75,1.66,1.69,8700,0
2015-09-15,1.65,1.89,1.65,1.8,30400,0
2015-09-16,1.79,1.96,1.74,1.89,74000,0
2015-09-17,1.86,1.93,1.73,1.88,65323,0
2015-09-18,1.85,1.93,1.78,1.93,32500,0
2015-09-21,1.97,2.05,1.85,1.99,110600,0
2015-09-22,2,2.11,1.87,1.89,87700,0
2015-09-23,2.11,2.14,1.87,2.04,96500,0
2015-09-24,2,2.01,1.87,2,49556,0
2015-09-25,2,2,1.93,1.99,18500,0
2015-09-28,2,2.1,1.91,2,6847,0
2015-09-29,1.99,2,1.92,1.95,22900,0
2015-09-30,1.98,1.98,1.93,1.94,6500,0
2015-10-01,1.93,1.93,1.85,1.85,20000,0
2015-10-02,1.85,1.9,1.82,1.85,6800,0
2015-10-05,1.81,1.93,1.81,1.89,47826,0
2015-10-06,1.83,1.89,1.82,1.89,1500,0
2015-10-07,1.85,1.88,1.85,1.86,8700,0
2015-10-08,2.04,2.04,1.88,1.88,23900,0
2015-10-09,1.87,2.03,1.87,1.9,6700,0
2015-10-12,1.95,2,1.9,1.91,16051,0
2015-10-13,1.89,1.98,1.86,1.92,16800,0
2015-10-14,1.9,1.91,1.85,1.85,5200,0
2015-10-15,1.98,2,1.94,1.94,15300,0
2015-10-16,1.9,1.97,1.82,1.88,8600,0
2015-10-19,1.91,1.98,1.9,1.95,7480,0
2015-10-20,1.944,2,1.8812,2,15574,0
2015-10-21,2.02,2.03,1.85,1.89,62700,0
2015-10-22,1.95,2.04,1.83,1.84,53000,0
2015-10-23,1.84,1.87,1.82,1.87,2600,0
2015-10-26,1.87,1.95,1.82,1.82,15000,0
2015-10-27,1.83,1.83,1.69,1.71,60500,0
2015-10-28,1.69,1.75,1.69,1.75,3100,0
2015-10-29,1.75,1.84,1.71,1.84,8400,0
2015-10-30,1.77,1.96,1.77,1.86,24600,0
2015-11-02,1.8809,1.8809,1.7692,1.77,25875,0
2015-11-03,1.83,1.84,1.75,1.75,4700,0
2015-11-04,1.8101,1.8101,1.7,1.75,5812,0
2015-11-05,1.7,1.84,1.7,1.76,3700,0
2015-11-06,1.81,1.84,1.76,1.76,11600,0
2015-11-09,1.82,1.83,1.71,1.75,22392,0
2015-11-10,1.79,1.79,1.69,1.69,43500,0
2015-11-11,1.68,1.68,1.61,1.62,38300,0
2015-11-12,1.62,1.66,1.62,1.62,2800,0
2015-11-13,1.68,1.7,1.6,1.7,22900,0
2015-11-16,1.65,1.73,1.6,1.71,47100,0
2015-11-17,1.73,1.73,1.65,1.71,4700,0
2015-11-18,1.68,1.75,1.62,1.68,16800,0
2015-11-19,1.71,1.83,1.63,1.72,29400,0
2015-11-20,1.75,1.8,1.73,1.8,17400,0
2015-11-23,1.8,1.8,1.75,1.75,4400,0
2015-11-24,1.8,1.8,1.72,1.78,13800,0
2015-11-25,1.76,1.79,1.65,1.67,13100,0
2015-11-27,1.69,1.74,1.67,1.67,4200,0
2015-11-30,1.67,1.75,1.65,1.7,11400,0
2015-12-01,1.6901,1.7499,1.67,1.69,30920,0
2015-12-02,1.69,1.6912,1.69,1.69,4200,0
2015-12-03,1.67,1.6999,1.58,1.59,69784,0
2015-12-04,1.6,1.75,1.6,1.71,48100,0
2015-12-07,1.66,1.7,1.61,1.65,15000,0
2015-12-08,1.73,1.75,1.62,1.75,2300,0
2015-12-09,1.68,1.71,1.65,1.67,11500,0
2015-12-10,1.68,1.71,1.65,1.69,10000,0
2015-12-11,1.68,1.74,1.66,1.68,6900,0
2015-12-14,1.67,1.74,1.66,1.704,2926,0
2015-12-15,1.73,1.73,1.58,1.7,16800,0
2015-12-16,1.7,1.75,1.65,1.75,20900,0
2015-12-17,1.74,1.75,1.65,1.74,24500,0
2015-12-18,1.66,1.75,1.45,1.75,73800,0
2015-12-21,1.58,1.58,1.5,1.55,41200,0
2015-12-22,1.55,1.63,1.55,1.6072,6478,0
2015-12-23,1.61,1.79,1.58,1.79,32600,0
2015-12-24,1.75,1.79,1.7001,1.77,32743,0
2015-12-28,1.75,1.75,1.6635,1.7,13562,0
2015-12-29,1.82,1.95,1.7003,1.83,25295,0
2015-12-30,1.864,1.864,1.771,1.8342,4200,0
2015-12-31,1.844,1.844,1.7899,1.83,1300,0
2016-01-04,1.86,1.86,1.72,1.79,12121,0
2016-01-05,1.82,1.86,1.76,1.79,23420,0
2016-01-06,1.7601,1.91,1.7014,1.8,50957,0
2016-01-07,1.8001,1.82,1.7201,1.75,29880,0
2016-01-08,1.73,1.7617,1.63,1.67,17011,0
2016-01-11,1.6599,1.6599,1.6212,1.65,3305,0
2016-01-12,1.689,1.74,1.65,1.67,21202,0
2016-01-13,1.71,1.72,1.62,1.63,51902,0
2016-01-14,1.6201,1.65,1.62,1.62,8600,0
2016-01-15,1.6,1.811,1.6,1.63,4094,0
2016-01-19,1.68,1.69,1.57,1.64,9600,0
2016-01-20,1.63,1.63,1.51,1.54,14644,0
2016-01-21,1.54,1.63,1.52,1.54,3700,0
2016-01-22,1.634,1.7899,1.53,1.7899,114956,0
2016-01-25,1.81,1.81,1.65,1.65,21246,0
2016-01-26,1.685,1.78,1.652,1.67,10354,0
2016-01-27,1.7001,1.71,1.58,1.58,17270,0
2016-01-28,1.7118,1.7118,1.63,1.64,1197,0
2016-01-29,1.7751,1.7751,1.6101,1.7488,14998,0
2016-02-01,1.7,1.7,1.6,1.65,13400,0
2016-02-02,1.6,1.618,1.59,1.6,1650,0
2016-02-03,1.61,1.63,1.6,1.63,33983,0
2016-02-04,1.6101,1.66,1.5802,1.66,33100,0
2016-02-05,1.6437,1.68,1.6437,1.68,2300,0
2016-02-08,1.6215,1.7,1.6,1.66,30943,0
2016-02-09,1.64,1.64,1.64,1.64,169,0
2016-02-10,1.6101,1.62,1.55,1.59,11628,0
2016-02-11,1.57,1.57,1.448,1.45,24210,0
2016-02-12,1.5,1.75,1.37,1.37,134833,0
2016-02-16,1.39,1.479,1.39,1.43,2859,0
2016-02-17,1.43,1.6,1.36,1.49,92813,0
2016-02-18,1.47,1.76,1.4401,1.7,113766,0
2016-02-19,1.76,1.78,1.5201,1.62,15156,0
2016-02-22,1.67,1.77,1.6699,1.69,8181,0
2016-02-23,1.75,1.7718,1.62,1.65,25544,0
2016-02-24,1.6,2.01,1.6,1.8,66496,0
2016-02-25,1.83,1.83,1.728,1.75,10600,0
2016-02-26,1.68,1.75,1.68,1.75,1500,0
2016-02-29,1.63,1.75,1.61,1.73,5052,0
2016-03-01,1.68,1.68,1.65,1.65,1430,0
2016-03-02,1.6227,1.68,1.62,1.68,9399,0
2016-03-03,1.71,1.72,1.6419,1.65,7417,0
2016-03-04,1.654,1.68,1.65,1.66,7649,0
2016-03-07,1.74,1.74,1.71,1.71,1892,0
2016-03-08,1.74,1.74,1.6508,1.66,2191,0
2016-03-09,1.73,1.73,1.68,1.68,1781,0
2016-03-10,1.74,1.74,1.74,1.74,206,0
2016-03-11,1.74,1.74,1.62,1.65,4495,0
2016-03-14,1.72,1.74,1.66,1.6601,4647,0
2016-03-15,1.7,1.74,1.7,1.73,1830,0
2016-03-16,1.7,1.7499,1.69,1.69,5516,0
2016-03-17,1.7,1.74,1.65,1.73,7742,0
2016-03-18,1.75,1.7768,1.65,1.65,10444,0
2016-03-21,1.72,1.78,1.72,1.74,5613,0
2016-03-22,1.78,1.8,1.6514,1.74,11347,0
2016-03-24,1.7048,1.73,1.7048,1.73,1249,0
2016-03-28,1.7,1.7,1.6566,1.6566,2468,0
2016-03-29,1.65,1.7,1.62,1.63,13023,0
2016-03-30,1.63,1.66,1.6,1.6183,11785,0
2016-03-31,1.6,1.6455,1.6,1.6382,1412,0
2016-04-01,1.6,1.62,1.58,1.58,5333,0
2016-04-04,1.5962,1.63,1.5475,1.58,6470,0
2016-04-05,1.6158,1.64,1.5775,1.62,4532,0
2016-04-06,1.59,1.7,1.55,1.63,13989,0
2016-04-07,1.62,1.62,1.57,1.59,3312,0
2016-04-08,1.56,1.63,1.56,1.6195,6090,0
2016-04-11,1.6201,1.65,1.6201,1.63,4221,0
2016-04-12,1.5701,1.64,1.55,1.63,7196,0
2016-04-13,1.6482,1.6999,1.56,1.65,3242,0
2016-04-14,1.6999,1.6999,1.6256,1.6256,1547,0
2016-04-15,1.62,1.7,1.6,1.62,2400,0
2016-04-18,1.56,1.69,1.55,1.58,7564,0
2016-04-19,1.6618,1.67,1.59,1.67,6325,0
2016-04-21,1.66,1.67,1.58,1.65,5404,0
2016-04-22,1.5933,1.66,1.58,1.58,1540,0
2016-04-25,1.59,1.59,1.59,1.59,400,0
2016-04-26,1.61,1.63,1.5607,1.63,2378,0
2016-04-27,1.62,1.67,1.59,1.6,26965,0
2016-04-28,1.5799,1.6,1.5319,1.59,16540,0
2016-04-29,1.55,1.62,1.51,1.62,10213,0
2016-05-02,1.57,1.62,1.5401,1.5401,2734,0
2016-05-03,1.54,1.61,1.5397,1.61,9657,0
2016-05-04,1.59,1.6199,1.59,1.6199,6130,0
2016-05-05,1.6,1.6,1.6,1.6,366,0
2016-05-06,1.61,1.62,1.6,1.62,4200,0
2016-05-09,1.557,1.62,1.55,1.6195,41615,0
2016-05-10,1.6199,1.75,1.57,1.61,53247,0
2016-05-11,1.5901,1.65,1.5901,1.6301,7269,0
2016-05-12,1.64,1.7799,1.5,1.55,18114,0
2016-05-13,1.59,1.59,1.52,1.58,4200,0
2016-05-16,1.6115,1.6115,1.55,1.56,10870,0
2016-05-17,1.56,1.5999,1.5,1.53,6500,0
2016-05-18,1.65,1.65,1.42,1.43,37924,0
2016-05-19,1.47,1.4986,1.46,1.4986,3030,0
2016-05-20,1.54,1.55,1.528,1.531,5119,0
2016-05-23,1.4828,1.5399,1.48,1.5186,28524,0
2016-05-24,1.4801,1.5499,1.4801,1.5499,3401,0
2016-05-25,1.532,1.55,1.521,1.55,3600,0
2016-05-26,1.55,1.59,1.48,1.59,4100,0
2016-05-27,1.5399,1.5399,1.5399,1.5399,3000,0
2016-05-31,1.63,1.63,1.4883,1.4883,6200,0
2016-06-01,1.498,1.5299,1.48,1.505,5350,0
2016-06-02,1.55,1.55,1.4933,1.4933,904,0
2016-06-03,1.48,1.52,1.4115,1.48,4899,0
2016-06-06,1.51,1.58,1.51,1.58,2700,0
2016-06-07,1.57,1.57,1.57,1.57,200,0
2016-06-08,1.54,1.56,1.49,1.5,2568,0
2016-06-09,1.51,1.56,1.4901,1.56,3980,0
2016-06-10,1.5,1.5,1.49,1.49,4077,0
2016-06-13,1.49,1.49,1.4107,1.4107,3500,0
2016-06-14,1.41,1.49,1.41,1.49,2100,0
2016-06-15,1.4101,1.51,1.41,1.51,4600,0
2016-06-16,1.41,1.49,1.4001,1.41,3225,0
2016-06-17,1.45,1.45,1.42,1.42,1373,0
2016-06-20,1.4101,1.45,1.27,1.43,7996,0
2016-06-21,1.31,1.45,1.3,1.42,10900,0
2016-06-22,1.3,1.39,1.3,1.3635,4086,0
2016-06-23,1.39,1.4,1.37,1.37,1819,0
2016-06-24,1.3701,1.45,1.3701,1.433,2450,0
2016-06-27,1.36,1.43,1.316,1.34,12985,0
2016-06-28,1.4,1.4,1.4,1.4,300,0
2016-06-29,1.3,1.37,1.3,1.319,6459,0
2016-06-30,1.3001,1.4,1.3001,1.32,5755,0
2016-07-01,1.3872,1.448,1.35,1.42,15445,0
2016-07-05,1.42,1.42,1.41,1.41,4361,0
2016-07-06,1.5499,1.5599,1.44,1.44,2400,0
2016-07-07,1.4254,1.4254,1.3911,1.41,3200,0
2016-07-08,1.42,1.4667,1.42,1.45,1760,0
2016-07-11,1.45,1.45,1.33,1.3801,34772,0
2016-07-12,1.35,1.52,1.31,1.4,39700,0
2016-07-13,1.35,1.35,1.3201,1.34,4980,0
2016-07-14,1.34,1.35,1.325,1.35,6695,0
2016-07-15,1.35,1.41,1.3,1.35,145717,0
2016-07-18,1.36,1.36,1.3599,1.3599,7700,0
2016-07-19,1.29,1.4,1.2811,1.4,1455,0
2016-07-20,1.39,1.39,1.37,1.37,260,0
2016-07-21,1.42,1.42,1.31,1.3301,9100,0
2016-07-22,1.31,1.36,1.3,1.311,15800,0
2016-07-25,1.35,1.39,1.35,1.38,16271,0
2016-07-26,1.401,1.401,1.3388,1.3388,6514,0
2016-07-27,1.34,1.34,1.34,1.34,700,0
2016-07-28,1.35,1.42,1.35,1.42,11563,0
2016-07-29,1.42,1.42,1.42,1.42,100,0
2016-08-01,1.35,1.44,1.35,1.44,560,0
2016-08-02,1.3575,1.44,1.35,1.44,16999,0
2016-08-03,1.36,1.382,1.34,1.3784,5658,0
2016-08-04,1.36,1.39,1.33,1.33,1598,0
2016-08-05,1.4,1.4,1.18,1.26,74135,0
2016-08-08,1.19,1.44,1.19,1.38,146495,0
2016-08-09,1.35,1.42,1.3,1.35,61822,0
2016-08-10,1.4,1.4,1.29,1.31,8650,0
2016-08-11,1.37,1.4,1.17,1.25,226346,0
2016-08-12,1.22,1.28,1.1404,1.26,75884,0
2016-08-15,1.25,1.32,1.128,1.2,228697,0
2016-08-16,1.16,1.25,1.11,1.19,35502,0
2016-08-17,1.15,1.1975,1.06,1.15,58517,0
2016-08-18,1.12,1.22,1.11,1.11,28660,0
2016-08-19,1.13,1.1551,1.1,1.1,50884,0
2016-08-22,1.07,1.35,0.91,1.08,115212,0
2016-08-23,1.05,1.08,1,1.04,57894,0
2016-08-24,1.0799,1.15,1.04,1.04,98072,0
2016-08-25,1.07,1.1199,1.05,1.08,33255,0
2016-08-26,1.07,1.2,1.07,1.16,107392,0
2016-08-29,1.18,1.1864,1.1,1.14,5347,0
2016-08-30,1.11,1.1513,1.06,1.08,13456,0
2016-08-31,1.09,1.14,1.07,1.14,59742,0
2016-09-01,1.14,1.14,1.06,1.11,53696,0
2016-09-02,1.08,1.1,1.08,1.0999,800,0
2016-09-06,1.1,1.11,1.06,1.08,17831,0
2016-09-07,1.11,1.15,1.1,1.1099,27899,0
2016-09-08,1.07,1.1,1.07,1.09,7900,0
2016-09-09,1.09,1.09,1.0601,1.08,6194,0
2016-09-12,1.1,1.1,1.05,1.05,23280,0
2016-09-13,1.09,1.09,1.03,1.03,22172,0
2016-09-14,1.04,1.05,1.04,1.04,2552,0
2016-09-15,1.021,1.05,1.02,1.05,5300,0
2016-09-16,1.05,1.05,1.02,1.05,7268,0
2016-09-19,1.05,1.0554,1,1.03,35277,0
2016-09-20,1.04,1.046,1,1.01,51255,0
2016-09-21,1.01,1.0999,1.01,1.06,9507,0
2016-09-22,1.04,1.1,1.02,1.05,11300,0
2016-09-23,1.05,1.05,1.03,1.04,7300,0
2016-09-26,1.07,1.1,1.07,1.07,5420,0
2016-09-27,1.08,1.0999,1.05,1.06,3723,0
2016-09-28,1.0301,1.05,0.98,0.98,184274,0
2016-09-29,1.0499,1.0499,0.97,1,11522,0
2016-09-30,0.99,1,0.99,0.99,26869,0
2016-10-03,0.9899,1.08,0.988,1.03,36511,0
2016-10-04,1.03,1.0899,1.03,1.0499,6344,0
2016-10-05,1.0742,1.0799,1.03,1.0799,800,0
2016-10-07,1.03,1.05,0.9601,1.03,57880,0
2016-10-10,0.98,1.02,0.9789,1.02,26354,0
2016-10-11,1.01,1.01,0.99,1,2886,0
2016-10-12,1.0016,1.06,1.0001,1.04,23305,0
2016-10-13,1.03,1.04,1,1.01,10859,0
2016-10-14,1.02,1.07,1.001,1.01,4100,0
2016-10-17,1,1.0101,1,1.0001,1300,0
2016-10-18,1.0248,1.05,1.0248,1.04,15700,0
2016-10-19,1.04,1.135,1.03,1.12,55777,0
2016-10-20,1.0717,1.1254,1.07,1.1254,1813,0
2016-10-21,1.08,1.15,1.03,1.06,36846,0
2016-10-24,1.06,1.09,1.04,1.047,9564,0
2016-10-25,1.04,1.11,1.03,1.06,22681,0
2016-10-26,1.04,1.19,1.04,1.19,8700,0
2016-10-27,1.19,1.19,1.06,1.09,9971,0
2016-10-28,1.1,1.1299,1.0957,1.1,56429,0
2016-10-31,1.12,1.14,1.11,1.11,23111,0
2016-11-01,1.0901,1.19,1.07,1.1,28485,0
2016-11-02,1.1,1.14,1.09,1.14,27227,0
2016-11-03,1.1988,1.21,1.099,1.1,19922,0
2016-11-04,1.1266,1.17,1.12,1.13,18947,0
2016-11-07,1.101,1.11,1.07,1.07,3808,0
2016-11-08,1.08,1.1113,1.05,1.06,14265,0
2016-11-09,1.05,1.07,1.04,1.04,25195,0
2016-11-10,1.0586,1.07,1.028,1.03,19938,0
2016-11-11,1.02,1.15,1.02,1.12,53881,0
2016-11-14,1.1,1.12,1.01,1.01,25808,0
2016-11-15,1.0349,1.04,0.8909,1.01,62983,0
2016-11-16,1,1,0.97,0.98,25320,0
2016-11-17,0.9738,0.9856,0.91,0.9856,51197,0
2016-11-18,1.1,1.15,1,1.01,94110,0
2016-11-21,1.03,1.1099,1.03,1.07,48028,0
2016-11-22,1.04,1.0848,1.04,1.06,1821,0
2016-11-23,1.1,1.1,1.04,1.0499,10394,0
2016-11-28,1.1499,1.1499,1.08,1.12,35357,0
2016-11-29,1.15,1.26,1.11,1.18,92933,0
2016-11-30,1.18,1.18,1.13,1.18,7639,0
2016-12-01,1.16,1.2164,1.1465,1.16,29294,0
2016-12-02,1.15,1.28,1.1252,1.26,30715,0
2016-12-05,1.28,1.29,1.2,1.28,20851,0
2016-12-06,1.2645,1.2799,1.2154,1.22,13657,0
2016-12-07,1.22,1.2877,1.19,1.26,24481,0
2016-12-08,1.2495,1.3,1.24,1.25,30054,0
2016-12-09,1.34,1.43,1.15,1.15,108891,0
2016-12-12,1.18,1.26,1.15,1.26,19335,0
2016-12-13,1.3,1.3,1.2171,1.2171,7104,0
2016-12-14,1.25,1.25,1.14,1.2,12642,0
2016-12-15,1.225,1.2859,1.225,1.26,2061,0
2016-12-16,1.26,1.27,1.21,1.27,16740,0
2016-12-19,1.25,1.26,1.2417,1.2417,18743,0
2016-12-20,1.25,1.25,1.1901,1.1901,8783,0
2016-12-21,1.21,1.25,1.2001,1.25,26196,0
2016-12-22,1.2205,1.26,1.201,1.23,89088,0
2016-12-23,1.26,1.26,1.22,1.26,5183,0
2016-12-27,1.2925,1.35,1.23,1.25,101671,0
2016-12-28,1.25,1.33,1.25,1.33,43347,0
2016-12-29,1.3,1.3356,1.22,1.27,40275,0
2016-12-30,1.27,1.2859,1.21,1.28,18911,0
2017-01-03,1.2001,1.3099,1.2,1.3,11103,0
2017-01-04,1.32,1.32,1.28,1.28,36040,0
2017-01-05,1.3,1.31,1.23,1.3,35696,0
2017-01-06,1.3,1.31,1.2,1.31,76417,0
2017-01-09,1.31,1.3148,1.24,1.27,42105,0
2017-01-10,1.25,1.34,1.25,1.3,104723,0
2017-01-11,1.3,1.31,1.28,1.28,14459,0
2017-01-12,1.281,1.281,1.281,1.281,550,0
2017-01-13,1.31,1.31,1.12,1.3,59557,0
2017-01-17,1.3,1.31,1.281,1.3,17754,0
2017-01-18,1.31,1.32,1.3,1.32,23150,0
2017-01-19,1.3,1.36,1.2901,1.35,9316,0
2017-01-20,1.3,1.39,1.25,1.26,72200,0
2017-01-23,1.28,1.3,1.21,1.25,42230,0
2017-01-24,1.25,1.39,1.24,1.35,75576,0
2017-01-25,1.38,1.5,1.3201,1.43,67642,0
2017-01-26,1.41,1.41,1.33,1.35,19015,0
2017-01-27,1.35,1.37,1.33,1.35,6210,0
2017-01-30,1.35,1.39,1.33,1.35,125787,0
2017-01-31,1.35,1.39,1.34,1.35,86023,0
2017-02-01,1.35,1.43,1.3499,1.41,74164,0
2017-02-02,1.3901,1.5,1.3901,1.45,45928,0
2017-02-03,1.46,1.4778,1.38,1.39,80371,0
2017-02-06,1.43,1.479,1.4,1.42,15325,0
2017-02-07,1.4,1.4587,1.39,1.4399,12525,0
2017-02-08,1.45,1.48,1.37,1.4099,7173,0
2017-02-09,1.44,1.4457,1.38,1.39,23149,0
2017-02-10,1.42,1.42,1.38,1.39,15753,0
2017-02-13,1.43,1.43,1.35,1.36,65421,0
2017-02-14,1.48,1.48,1.14,1.23,251757,0
2017-02-15,1.2671,1.31,1.165,1.25,98160,0
2017-02-16,1.27,1.33,1.16,1.23,123131,0
2017-02-17,1.25,1.26,1.17,1.25,71680,0
2017-02-21,1.25,1.26,1.1556,1.2,76307,0
2017-02-22,1.26,1.26,1.17,1.23,156302,0
2017-02-23,1.2,1.25,1.17,1.1708,185141,0
2017-02-24,1.19,1.25,1.17,1.25,14985,0
2017-02-27,1.25,1.25,1.19,1.24,74770,0
2017-02-28,1.22,1.22,1.1843,1.19,20225,0
2017-03-01,1.213,1.2293,1.19,1.1995,6896,0
2017-03-02,1.1801,1.22,1.18,1.19,15030,0
2017-03-03,1.18,1.2099,1.18,1.2,4692,0
2017-03-06,1.2,1.2,1.18,1.18,24921,0
2017-03-07,1.19,1.211,1.19,1.2,11317,0
2017-03-08,1.22,1.22,1.18,1.21,25012,0
2017-03-09,1.21,1.21,1.19,1.2,13536,0
2017-03-10,1.2,1.2199,1.2,1.21,25170,0
2017-03-13,1.2116,1.22,1.18,1.18,4461,0
2017-03-14,1.18,1.1899,1.14,1.16,17981,0
2017-03-15,1.19,1.19,1.1601,1.17,2717,0
2017-03-16,1.16,1.2116,1.16,1.2,13263,0
2017-03-17,1.22,1.25,1.21,1.21,47499,0
2017-03-20,1.2201,1.26,1.21,1.26,12284,0
2017-03-21,1.25,1.2502,1.25,1.25,5462,0
2017-03-22,1.3,1.3,1.2,1.23,60346,0
2017-03-23,1.2322,1.26,1.22,1.24,31493,0
2017-03-24,1.2534,1.26,1.222,1.23,21608,0
2017-03-27,1.27,1.27,1.23,1.2401,4313,0
2017-03-28,1.25,1.3,1.25,1.26,18687,0
2017-03-29,1.27,1.27,1.25,1.26,13272,0
2017-03-30,1.25,1.2503,1.24,1.25,15101,0
2017-03-31,1.27,1.27,1.26,1.26,3249,0
2017-04-03,1.27,1.31,1.23,1.26,69350,0
2017-04-04,1.2702,1.45,1.27,1.27,179714,0
2017-04-05,1.28,1.3,1.26,1.27,19815,0
2017-04-06,1.27,1.3173,1.27,1.28,12851,0
2017-04-07,1.3,1.447,1.28,1.31,80982,0
2017-04-10,1.3217,1.3896,1.3217,1.38,18835,0
2017-04-11,1.3899,1.44,1.37,1.37,64564,0
2017-04-12,1.37,1.48,1.37,1.375,71936,0
2017-04-13,1.38,1.41,1.37,1.37,29319,0
2017-04-17,1.4,1.4,1.37,1.39,25739,0
2017-04-18,1.3989,1.4236,1.3,1.3,41537,0
2017-04-19,1.31,1.37,1.28,1.3,31455,0
2017-04-20,1.3,1.3999,1.3,1.3999,3763,0
2017-04-21,1.399,1.44,1.3,1.33,55578,0
2017-04-24,1.31,1.3599,1.31,1.3599,6250,0
2017-04-25,1.3355,1.3901,1.33,1.38,12931,0
2017-04-26,1.33,1.3661,1.3153,1.35,14399,0
2017-04-27,1.39,1.39,1.3,1.33,19504,0
2017-05-01,1.4099,1.47,1.32,1.42,43923,0
2017-05-02,1.42,1.47,1.42,1.42,24313,0
2017-05-03,1.422,1.429,1.35,1.4,27828,0
2017-05-04,1.3704,1.4,1.37,1.38,4348,0
2017-05-05,1.38,1.3956,1.38,1.38,1626,0
2017-05-08,1.4,1.4,1.38,1.38,10235,0
2017-05-09,1.38,1.38,1.32,1.332,22826,0
2017-05-10,1.3,1.3,1.2819,1.3,7080,0
2017-05-11,1.289,1.3,1.289,1.3,20587,0
2017-05-12,1.3,1.31,1.282,1.3,22024,0
2017-05-15,1.29,1.3,1.25,1.26,36333,0
2017-05-16,1.25,1.27,1.2299,1.26,32708,0
2017-05-17,1.26,1.2853,1.2599,1.26,7994,0
2017-05-18,1.25,1.255,1.18,1.19,24282,0
2017-05-19,1.17,1.26,1.17,1.25,26685,0
2017-05-22,1.28,1.28,1.2699,1.2699,20676,0
2017-05-23,1.27,1.27,1.24,1.24,4570,0
2017-05-24,1.24,1.24,1.22,1.23,9528,0
2017-05-25,1.18,1.27,1.18,1.25,77056,0
2017-05-26,1.26,1.27,1.2502,1.27,3587,0
2017-05-30,1.2664,1.28,1.2601,1.28,13619,0
2017-05-31,1.28,1.28,1.271,1.2747,982,0
2017-06-01,1.2663,1.3,1.2663,1.29,3439,0
2017-06-02,1.29,1.31,1.21,1.31,22820,0
2017-06-05,1.3,1.31,1.2487,1.25,30628,0
2017-06-06,1.29,1.32,1.29,1.3,20442,0
2017-06-07,1.3,1.3,1.25,1.25,3525,0
2017-06-08,1.2513,1.281,1.2513,1.281,785,0
2017-06-09,1.27,1.27,1.228,1.25,18004,0
2017-06-12,1.2416,1.43,1.2416,1.3,186349,0
2017-06-13,1.3,1.4188,1.281,1.281,20060,0
2017-06-14,1.28,1.286,1.25,1.26,26288,0
2017-06-15,1.26,1.26,1.26,1.26,2157,0
2017-06-16,1.2601,1.27,1.23,1.23,4588,0
2017-06-19,1.27,1.27,1.09,1.21,125557,0
2017-06-20,1.1902,1.2,1.19,1.2,3093,0
2017-06-21,1.2,1.21,1.15,1.16,22913,0
2017-06-22,1.18,1.21,1.18,1.2,6131,0
2017-06-23,1.21,1.2188,1.15,1.18,11004,0
2017-06-26,1.18,1.21,1.18,1.2,16772,0
2017-06-27,1.18,1.2,1.18,1.2,9786,0
2017-06-28,1.2181,1.29,1.21,1.28,7344,0
2017-06-29,1.29,1.29,1.29,1.29,2226,0
2017-06-30,1.28,1.28,1.18,1.23,18505,0
2017-07-03,1.23,1.3,1.23,1.25,4623,0
2017-07-05,1.23,1.23,1.2201,1.23,1630,0
2017-07-07,1.24,1.24,1.2,1.22,3500,0
2017-07-10,1.25,1.3,1.1908,1.1908,18960,0
2017-07-11,1.28,1.3,1.25,1.26,25462,0
2017-07-12,1.2797,1.28,1.21,1.21,16134,0
2017-07-13,1.24,1.25,1.2,1.202,4860,0
2017-07-14,1.24,1.25,1.2,1.21,13961,0
2017-07-17,1.24,1.24,1.21,1.22,4714,0
2017-07-18,1.2182,1.22,1.2,1.22,10962,0
2017-07-19,1.23,1.2302,1.21,1.21,10720,0
2017-07-20,1.22,1.22,1.21,1.21,7102,0
2017-07-21,1.211,1.23,1.2,1.23,5442,0
2017-07-24,1.24,1.24,1.21,1.21,1673,0
2017-07-25,1.23,1.24,1.2,1.2,9325,0
2017-07-26,1.2,1.2,1.18,1.18,14436,0
2017-07-27,1.1922,1.199,1.15,1.16,15465,0
2017-07-28,1.17,1.1802,1.16,1.18,2884,0
2017-07-31,1.1728,1.19,1.16,1.16,13476,0
2017-08-01,1.1882,1.2,1.18,1.19,6066,0
2017-08-02,1.25,1.25,1.2,1.2,15003,0
2017-08-03,1.201,1.201,1.15,1.15,44747,0
2017-08-04,1.17,1.1727,1.15,1.15,30901,0
2017-08-07,1.18,1.18,1.16,1.18,4498,0
2017-08-08,1.18,1.18,1.1557,1.1722,6955,0
2017-08-09,1.16,1.329,1.15,1.16,124478,0
2017-08-10,1.24,1.289,1.18,1.22,30139,0
2017-08-11,1.24,1.2499,1.16,1.19,54592,0
2017-08-14,1.2,1.22,1.16,1.21,29061,0
2017-08-15,1.19,1.2272,1.1751,1.2,21063,0
2017-08-16,1.21,1.23,1.18,1.18,12159,0
2017-08-17,1.17,1.1832,1.13,1.13,46586,0
2017-08-18,1.14,1.19,1.14,1.18,15492,0
2017-08-21,1.18,1.1938,1.18,1.19,3714,0
2017-08-22,1.24,1.2493,1.21,1.22,40067,0
2017-08-23,1.21,1.24,1.19,1.19,12675,0
2017-08-24,1.2,1.2,1.19,1.19,2774,0
2017-08-25,1.2,1.21,1.19,1.21,10076,0
2017-08-28,1.23,1.25,1.19,1.22,18455,0
2017-08-29,1.2,1.25,1.2,1.25,14540,0
2017-08-30,1.23,1.27,1.21,1.25,5653,0
2017-08-31,1.28,1.28,1.25,1.25,2202,0
2017-09-01,1.24,1.2762,1.23,1.2762,2409,0
2017-09-05,1.29,1.29,1.23,1.28,41955,0
2017-09-06,1.2651,1.3001,1.2,1.27,66725,0
2017-09-07,1.21,1.31,1.21,1.31,12688,0
2017-09-08,1.3,1.35,1.27,1.3,33379,0
2017-09-11,1.28,1.31,1.25,1.31,136178,0
2017-09-12,1.2801,1.3,1.25,1.26,47796,0
2017-09-13,1.27,1.3,1.21,1.3,140263,0
2017-09-14,1.3,1.33,1.23,1.27,86467,0
2017-09-15,1.28,1.32,1.24,1.3,74546,0
2017-09-18,1.29,1.3,1.27,1.29,5383,0
2017-09-19,1.2631,1.27,1.26,1.27,3314,0
2017-09-20,1.27,1.27,1.26,1.26,1668,0
2017-09-21,1.25,1.27,1.25,1.25,2735,0
2017-09-22,1.207,1.26,1.207,1.26,5521,0
2017-09-25,1.25,1.25,1.2238,1.24,4638,0
2017-09-26,1.23,1.23,1.23,1.23,541,0
2017-09-27,1.22,1.262,1.22,1.26,8112,0
2017-09-28,1.26,1.26,1.2508,1.2512,7217,0
2017-09-29,1.25,1.257,1.25,1.25,2333,0
2017-10-02,1.22,1.24,1.22,1.2201,10538,0
2017-10-03,1.2,1.2651,1.2,1.22,5323,0
2017-10-04,1.22,2.06,1.22,1.32,3076209,0
2017-10-05,1.26,1.56,1.26,1.48,468247,0
2017-10-06,1.49,1.54,1.35,1.43,126851,0
2017-10-09,1.42,1.51,1.3,1.47,252434,0
2017-10-10,1.45,1.45,1.3952,1.45,64095,0
2017-10-11,1.42,1.5743,1.42,1.51,117491,0
2017-10-12,1.52,1.55,1.45,1.45,51667,0
2017-10-13,1.431,1.436,1.4,1.4,38355,0
2017-10-16,1.43,1.5,1.4101,1.48,31684,0
2017-10-17,1.49,1.49,1.42,1.48,20489,0
2017-10-18,1.4439,1.47,1.44,1.4501,10425,0
2017-10-19,1.4,1.509,1.35,1.42,173895,0
2017-10-20,1.421,1.4918,1.42,1.46,21849,0
2017-10-23,1.48,1.48,1.41,1.41,23850,0
2017-10-24,1.43,1.5,1.4,1.4599,52878,0
2017-10-25,1.46,1.469,1.4171,1.42,10941,0
2017-10-26,1.4,1.429,1.35,1.4,53174,0
2017-10-27,1.4,1.42,1.37,1.41,16490,0
2017-10-30,1.38,1.429,1.34,1.34,32352,0
2017-10-31,1.33,1.3949,1.3299,1.36,50528,0
2017-11-01,1.36,1.36,1.27,1.31,79353,0
2017-11-02,1.32,1.3201,1.3,1.3166,7702,0
2017-11-03,1.317,1.36,1.317,1.3363,3001,0
2017-11-06,1.33,1.337,1.3,1.3,15253,0
2017-11-07,1.3,1.31,1.23,1.23,46183,0
2017-11-08,1.25,1.2764,1.1754,1.2401,60067,0
2017-11-09,1.22,1.31,1.201,1.23,43318,0
2017-11-10,1.24,1.28,1.2,1.24,31054,0
