Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,3.72,3.89,3.7,3.87,16800,0
2005-02-28,3.9,4.04,3.88,4.04,3800,0
2005-03-01,4.05,4.05,3.94,3.96,18100,0
2005-03-02,3.94,4,3.94,4,4000,0
2005-03-03,4,4,3.95,4,6500,0
2005-03-04,3.92,4.01,3.9,4.01,9500,0
2005-03-07,4,4,3.9,3.99,9400,0
2005-03-08,3.96,3.99,3.96,3.96,7800,0
2005-03-09,3.99,4,3.95,4,20300,0
2005-03-10,3.95,4,3.95,3.99,8700,0
2005-03-11,3.99,4.1,3.99,4.1,15400,0
2005-03-14,4,4.07,3.98,4,10100,0
2005-03-15,4,4.14,4,4.1,2800,0
2005-03-16,4.2,4.27,4.11,4.22,10000,0
2005-03-17,4.2,4.25,4.13,4.23,5200,0
2005-03-18,4.23,4.25,4.09,4.1,5800,0
2005-03-21,4.1,4.1,4,4.06,21400,0
2005-03-22,4.1,4.14,4.03,4.1,2500,0
2005-03-23,4.04,4.06,3.98,4.05,32200,0
2005-03-24,4.01,4.05,3.94,3.94,41700,0
2005-03-28,3.98,4,3.97,4,2900,0
2005-03-29,4,4.08,3.94,4.08,79200,0
2005-03-30,4.08,4.08,3.95,3.98,26200,0
2005-03-31,4.03,4.03,3.99,4,9100,0
2005-04-01,3.99,4.04,3.9,3.95,30900,0
2005-04-04,3.9,3.95,3.8,3.89,9300,0
2005-04-05,3.83,3.83,3.6,3.7,13800,0
2005-04-06,3.61,3.77,3.61,3.69,9800,0
2005-04-07,3.79,3.79,3.61,3.66,4200,0
2005-04-08,3.63,3.66,3.6,3.64,5800,0
2005-04-11,3.63,3.68,3.6,3.68,60400,0
2005-04-12,3.65,3.68,3.46,3.55,19500,0
2005-04-13,3.45,3.65,3.36,3.36,49200,0
2005-04-14,3.36,3.36,3.29,3.3,21600,0
2005-04-15,3.31,3.31,3.15,3.17,23500,0
2005-04-18,3.2,3.2,2.95,2.95,36900,0
2005-04-19,3,3.05,2.64,2.73,54100,0
2005-04-20,2.73,2.89,2.73,2.89,17600,0
2005-04-21,2.91,2.95,2.75,2.88,20500,0
2005-04-22,2.9,3.09,2.84,3.09,21800,0
2005-04-25,3.04,3.05,2.91,3,11100,0
2005-04-26,3.05,3.05,2.95,2.99,9700,0
2005-04-27,3.04,3.09,2.9,2.9,10400,0
2005-04-28,2.92,3.09,2.92,3.05,7400,0
2005-04-29,3.1,3.2,3.04,3.05,11800,0
2005-05-02,3.05,3.15,3,3.15,11200,0
2005-05-03,3.2,3.33,3.15,3.23,28500,0
2005-05-04,3.19,3.4,3.19,3.24,8700,0
2005-05-05,3.28,3.3,3.2,3.27,14400,0
2005-05-06,3.2,3.23,3.07,3.11,19000,0
2005-05-09,3.13,3.19,3.03,3.1,16800,0
2005-05-10,3.1,3.14,3.1,3.14,2400,0
2005-05-11,3.18,3.28,3.14,3.16,9200,0
2005-05-12,3.16,3.19,3.13,3.14,12100,0
2005-05-13,3.16,3.16,3.1,3.1,2400,0
2005-05-16,3.1,3.23,3.1,3.17,23700,0
2005-05-17,3.18,3.2,3.15,3.2,26700,0
2005-05-18,3.2,3.2,3.14,3.16,12100,0
2005-05-19,3.18,3.23,3.16,3.23,2000,0
2005-05-20,3.21,3.29,3.18,3.24,4000,0
2005-05-23,3.3,3.3,3.29,3.29,3100,0
2005-05-24,3.3,3.35,3.27,3.32,9600,0
2005-05-25,3.3,3.3,3.2,3.22,6900,0
2005-05-26,3.18,3.22,3.15,3.17,7600,0
2005-05-27,3.26,3.32,3.26,3.32,3300,0
2005-05-31,3.25,3.25,3.15,3.15,7000,0
2005-06-01,3.2,3.2,3.19,3.19,1200,0
2005-06-02,3.2,3.2,3.15,3.16,5800,0
2005-06-03,3.17,3.19,3.17,3.19,1800,0
2005-06-06,3.17,3.2,3.1,3.19,5700,0
2005-06-07,3.19,3.19,3.1,3.1,6200,0
2005-06-08,3.11,3.11,2.7,2.9,41300,0
2005-06-09,2.8,2.91,2.8,2.86,5600,0
2005-06-10,2.9,3,2.89,2.91,8200,0
2005-06-13,3,3.05,2.93,2.93,8700,0
2005-06-15,2.98,2.99,2.96,2.97,7600,0
2005-06-16,3,3,2.96,2.97,12500,0
2005-06-17,3,3,2.96,2.97,14300,0
2005-06-20,3,3,2.96,2.96,30900,0
2005-06-21,2.95,2.99,2.9,2.98,23700,0
2005-06-22,2.95,3,2.95,2.96,12400,0
2005-06-23,2.99,3,2.92,3,3300,0
2005-06-24,3,3,2.6,2.6,38500,0
2005-06-27,2.65,2.97,2.65,2.85,35600,0
2005-06-28,2.82,3.06,2.82,2.96,28400,0
2005-06-29,3.04,3.04,2.83,2.9,13600,0
2005-06-30,2.82,2.82,2.7,2.7,26700,0
2005-07-01,2.75,2.88,2.75,2.81,19200,0
2005-07-05,2.77,2.78,2.71,2.74,8600,0
2005-07-06,2.75,2.83,2.73,2.75,43900,0
2005-07-07,2.72,2.76,2.72,2.73,10900,0
2005-07-08,2.76,2.76,2.73,2.75,4900,0
2005-07-11,2.75,2.76,2.7,2.76,19300,0
2005-07-12,2.73,2.78,2.7,2.77,19500,0
2005-07-13,2.78,2.8,2.67,2.74,31000,0
2005-07-14,2.8,2.8,2.76,2.8,15000,0
2005-07-15,2.78,2.83,2.74,2.78,19700,0
2005-07-18,2.78,2.78,2.75,2.75,6500,0
2005-07-19,2.74,2.77,2.72,2.75,9600,0
2005-07-20,2.77,2.77,2.71,2.77,17000,0
2005-07-21,2.79,2.8,2.75,2.75,21000,0
2005-07-22,2.75,2.79,2.74,2.78,10700,0
2005-07-25,2.72,2.83,2.72,2.78,12400,0
2005-07-26,2.72,2.85,2.66,2.7,30300,0
2005-07-27,2.65,2.89,2.65,2.89,27200,0
2005-07-28,2.94,2.94,2.86,2.86,25200,0
2005-07-29,2.95,3,2.86,3,26300,0
2005-08-01,2.98,2.98,2.85,2.91,20000,0
2005-08-02,2.93,2.98,2.86,2.95,15900,0
2005-08-03,2.92,3.1,2.9,3.1,43100,0
2005-08-04,3.03,3.1,2.9,2.96,40500,0
2005-08-05,3,3.19,2.96,3.19,37600,0
2005-08-08,3.25,3.25,3,3.14,31800,0
2005-08-09,3.2,4.98,3.2,4.7,490900,0
2005-08-10,5.3,6.49,5.12,5.44,816300,0
2005-08-11,5.48,5.97,4.73,4.85,384100,0
2005-08-12,5.2,5.2,4.7,5.12,140900,0
2005-08-15,5.2,5.7,5.15,5.44,141400,0
2005-08-16,5.55,5.6,5.14,5.19,126400,0
2005-08-17,5.02,5.05,4.68,4.76,111500,0
2005-08-18,4.96,4.96,4.65,4.66,39700,0
2005-08-19,4.61,4.61,4.27,4.3,98900,0
2005-08-22,4.26,4.26,3.93,3.98,114400,0
2005-08-23,4.05,4.24,4.04,4.13,42400,0
2005-08-24,4.21,4.21,4,4.08,50400,0
2005-08-25,4.09,4.1,4,4.1,34900,0
2005-08-26,4.15,4.15,4,4.06,32100,0
2005-08-29,4.05,4.7,4.01,4.7,59300,0
2005-08-30,4.65,4.65,4.23,4.35,53500,0
2005-08-31,4.3,4.49,4.29,4.4,24600,0
2005-09-01,4.4,4.4,4.13,4.23,27100,0
2005-09-02,4.21,4.3,4.21,4.27,14000,0
2005-09-06,4.3,4.3,4.16,4.18,19000,0
2005-09-07,4.2,4.3,4.2,4.29,15300,0
2005-09-08,4.3,4.45,4.21,4.42,31500,0
2005-09-09,4.49,4.5,4.25,4.31,21300,0
2005-09-12,4.31,4.4,4.31,4.36,19100,0
2005-09-13,4.4,4.4,4.26,4.28,22300,0
2005-09-14,4.33,4.38,4.15,4.21,20900,0
2005-09-15,4.24,4.28,4.18,4.28,7600,0
2005-09-16,4.24,4.25,4.1,4.23,17400,0
2005-09-19,4.2,4.2,4.1,4.13,17500,0
2005-09-20,4.2,4.2,4.05,4.07,23100,0
2005-09-21,4.01,4.15,3.93,3.94,54600,0
2005-09-22,3.96,4.05,3.9,3.95,17800,0
2005-09-23,3.95,4.04,3.9,4.01,13800,0
2005-09-26,4.09,4.2,4.03,4.2,27300,0
2005-09-27,4.2,4.27,4.14,4.25,11400,0
2005-09-28,4.21,4.24,4.2,4.24,8300,0
2005-09-29,4.22,4.29,4.18,4.29,6100,0
2005-09-30,4.48,4.68,4.45,4.58,92300,0
2005-10-03,4.64,4.83,4.63,4.7,48400,0
2005-10-04,4.77,4.78,4.5,4.64,33100,0
2005-10-05,4.57,4.6,4.39,4.39,13000,0
2005-10-06,4.43,4.43,4.1,4.1,54300,0
2005-10-07,4.16,4.17,4.09,4.15,14300,0
2005-10-10,4.15,4.21,3.9,4,27900,0
2005-10-11,4.2,4.45,4.06,4.07,26900,0
2005-10-12,4.12,4.24,4.05,4.08,12900,0
2005-10-13,4.1,4.1,4.01,4.06,9500,0
2005-10-14,4,4.07,3.95,3.98,32800,0
2005-10-17,4.03,4.07,4.03,4.06,10800,0
2005-10-18,4.06,4.06,4,4.03,12400,0
2005-10-19,4,4,3.96,3.96,17600,0
2005-10-20,3.96,4,3.96,3.99,12300,0
2005-10-21,4,4.35,3.98,4.23,25000,0
2005-10-24,4.21,4.21,4.15,4.2,5400,0
2005-10-25,4.21,4.21,3.95,4.05,31600,0
2005-10-26,4.02,4.09,4.01,4.05,3100,0
2005-10-27,4.01,4.12,4.01,4.06,2900,0
2005-10-28,4.17,4.17,4.06,4.06,500,0
2005-10-31,4.05,4.12,3.96,4.05,13400,0
2005-11-01,4.11,4.11,3.93,4.04,8100,0
2005-11-02,4.14,4.3,4.13,4.22,36800,0
2005-11-03,4.22,4.35,4.22,4.25,33400,0
2005-11-04,4.3,4.4,4.27,4.4,14900,0
2005-11-07,4.35,4.4,4.15,4.28,16300,0
2005-11-08,4.34,4.39,4.21,4.29,14000,0
2005-11-09,4.25,4.27,4.22,4.24,6100,0
2005-11-10,4.29,4.29,4.13,4.24,8100,0
2005-11-11,4.13,4.24,4.13,4.19,4900,0
2005-11-14,4.25,4.35,4.13,4.2,15300,0
2005-11-15,4.25,4.25,4.15,4.23,19000,0
2005-11-16,4.35,4.35,3.92,4.08,58200,0
2005-11-17,4.08,4.08,3.99,4.06,16400,0
2005-11-18,4.05,4.15,4.03,4.13,6200,0
2005-11-21,4.1,4.21,4.1,4.21,8900,0
2005-11-22,4.25,4.32,4.22,4.31,13900,0
2005-11-23,4.32,4.34,4.2,4.27,20000,0
2005-11-25,4.22,4.3,4.1,4.26,8900,0
2005-11-28,4.3,4.4,4.04,4.2,45100,0
2005-11-29,4.15,4.28,4.15,4.24,6200,0
2005-11-30,4.15,4.23,4.15,4.18,4300,0
2005-12-01,4.25,4.25,4.2,4.22,8200,0
2005-12-02,4.24,4.24,4.2,4.24,10800,0
2005-12-05,4.23,4.23,4.19,4.19,14400,0
2005-12-06,4.19,4.2,4.1,4.15,18900,0
2005-12-07,4.1,4.13,4.08,4.13,13000,0
2005-12-08,4.1,4.1,4,4.01,15300,0
2005-12-09,3.98,4.02,3.95,3.99,30400,0
2005-12-12,3.96,4.02,3.95,4.02,23000,0
2005-12-13,3.95,3.98,3.93,3.95,13100,0
2005-12-14,3.93,3.93,3.86,3.9,27700,0
2005-12-15,3.85,3.85,3.71,3.75,107900,0
2005-12-16,3.71,3.77,3.7,3.75,19700,0
2005-12-19,3.7,3.7,3.55,3.63,28000,0
2005-12-20,3.55,3.67,3.55,3.6,9100,0
2005-12-21,3.6,3.75,3.6,3.7,8200,0
2005-12-22,3.7,3.82,3.69,3.82,12500,0
2005-12-23,3.8,3.8,3.7,3.73,7100,0
2005-12-27,3.72,3.74,3.7,3.7,15500,0
2005-12-28,3.68,3.72,3.6,3.72,19600,0
2005-12-29,3.65,3.68,3.51,3.55,25500,0
2005-12-30,3.64,3.68,3.53,3.59,35000,0
2006-01-03,3.59,3.59,3.45,3.55,14900,0
2006-01-04,3.5,3.6,3.5,3.6,13200,0
2006-01-05,3.56,3.75,3.52,3.75,6500,0
2006-01-06,3.7,3.78,3.7,3.78,5100,0
2006-01-09,3.71,3.9,3.71,3.82,15900,0
2006-01-10,3.9,3.94,3.85,3.9,7300,0
2006-01-11,3.9,3.95,3.74,3.95,21900,0
2006-01-12,3.95,4,3.95,3.99,6200,0
2006-01-13,4,4.05,3.96,4.02,6800,0
2006-01-17,3.98,4.02,3.95,4.02,17800,0
2006-01-18,4.03,4.03,3.98,4.01,6400,0
2006-01-19,3.97,4.11,3.97,4.11,21600,0
2006-01-20,4.04,4.09,4,4.03,9500,0
2006-01-23,3.98,4.05,3.98,4.03,10500,0
2006-01-24,3.97,4.02,3.97,4,11900,0
2006-01-25,3.98,4.05,3.95,4,3100,0
2006-01-26,4,4.03,4,4,5000,0
2006-01-27,3.93,4,3.9,4,9500,0
2006-01-30,4,4,3.73,3.92,43400,0
2006-01-31,3.86,4,3.86,3.93,22700,0
2006-02-01,3.9,3.9,3.85,3.9,4600,0
2006-02-02,3.75,3.9,3.75,3.9,13800,0
2006-02-03,3.86,4.01,3.86,3.95,17100,0
2006-02-06,3.88,4.05,3.88,4,29800,0
2006-02-07,3.93,3.99,3.93,3.99,3300,0
2006-02-08,4,4,3.92,3.95,5100,0
2006-02-09,3.9,3.96,3.74,3.95,25700,0
2006-02-10,3.86,3.9,3.85,3.85,3600,0
2006-02-13,3.83,3.9,3.75,3.8,15700,0
2006-02-14,3.73,3.78,3.72,3.76,11400,0
2006-02-15,3.76,3.8,3.75,3.76,8900,0
2006-02-16,3.71,3.9,3.68,3.9,15100,0
2006-02-17,3.98,4.03,3.93,3.96,29300,0
2006-02-21,3.9,3.91,3.87,3.9,4900,0
2006-02-22,3.97,4,3.84,4,11300,0
2006-02-23,3.9,3.95,3.9,3.93,13300,0
2006-02-24,3.9,4.03,3.9,4,24100,0
2006-02-27,4,4.03,4,4.02,16200,0
2006-02-28,3.97,4.02,3.97,3.98,6500,0
2006-03-01,3.98,4.04,3.98,4.02,23400,0
2006-03-02,3.98,3.99,3.95,3.97,15700,0
2006-03-03,3.92,4,3.92,4,5700,0
2006-03-06,3.91,4,3.9,4,7200,0
2006-03-07,3.91,3.96,3.84,3.96,12300,0
2006-03-08,3.92,3.97,3.91,3.95,5500,0
2006-03-09,3.92,3.96,3.92,3.96,1400,0
2006-03-10,3.98,3.99,3.87,3.9,4000,0
2006-03-13,3.87,3.92,3.85,3.92,5300,0
2006-03-14,3.87,3.94,3.86,3.91,7600,0
2006-03-15,3.87,3.91,3.84,3.9,19000,0
2006-03-16,3.87,3.9,3.85,3.9,12300,0
2006-03-17,3.86,3.9,3.86,3.9,7200,0
2006-03-20,3.9,3.9,3.85,3.9,4400,0
2006-03-21,3.87,3.96,3.86,3.96,13100,0
2006-03-22,3.96,3.96,3.91,3.92,2900,0
2006-03-23,3.9,3.9,3.85,3.87,1700,0
2006-03-24,3.86,3.95,3.86,3.92,5300,0
2006-03-27,3.82,3.96,3.82,3.96,7700,0
2006-03-28,3.9,3.9,3.84,3.87,8200,0
2006-03-29,3.85,3.88,3.85,3.87,1900,0
2006-03-30,3.87,3.89,3.85,3.88,7300,0
2006-03-31,3.85,3.9,3.85,3.9,10100,0
2006-04-03,3.9,3.98,3.85,3.9,12800,0
2006-04-04,3.84,4.02,3.81,4,39800,0
2006-04-05,4,4,3.91,3.98,10100,0
2006-04-06,3.9,3.9,3.86,3.88,2000,0
2006-04-07,3.86,3.86,3.79,3.82,6000,0
2006-04-10,3.8,3.84,3.76,3.8,7700,0
2006-04-11,3.75,3.8,3.72,3.78,1700,0
2006-04-12,3.73,3.74,3.6,3.71,13300,0
2006-04-13,3.69,3.75,3.69,3.72,700,0
2006-04-17,3.68,3.75,3.65,3.67,14700,0
2006-04-18,3.75,3.75,3.67,3.7,4400,0
2006-04-19,3.65,3.79,3.65,3.75,7900,0
2006-04-20,3.75,3.81,3.72,3.8,30300,0
2006-04-21,3.74,3.76,3.74,3.76,4500,0
2006-04-24,3.68,3.74,3.65,3.7,11300,0
2006-04-25,3.65,3.75,3.63,3.75,7100,0
2006-04-26,3.75,3.84,3.74,3.84,9100,0
2006-04-27,3.75,3.75,3.65,3.72,28800,0
2006-04-28,3.72,3.75,3.66,3.75,7800,0
2006-05-01,3.76,3.76,3.52,3.65,25400,0
2006-05-02,3.7,3.76,3.69,3.76,3800,0
2006-05-03,3.7,3.79,3.67,3.79,13300,0
2006-05-04,3.72,3.85,3.69,3.79,14200,0
2006-05-05,3.73,3.84,3.73,3.84,11600,0
2006-05-08,3.83,3.9,3.77,3.83,14300,0
2006-05-09,3.8,3.85,3.76,3.84,10200,0
2006-05-10,3.77,4,3.77,3.99,16800,0
2006-05-11,3.89,4,3.85,4,16700,0
2006-05-12,3.88,3.95,3.87,3.95,6200,0
2006-05-15,3.88,3.9,3.87,3.89,6200,0
2006-05-16,3.85,3.88,3.8,3.83,15200,0
2006-05-17,3.8,3.8,3.61,3.64,14700,0
2006-05-18,3.68,3.69,3.61,3.68,3800,0
2006-05-19,3.62,3.62,3.55,3.59,32900,0
2006-05-22,3.6,3.6,3.52,3.57,18900,0
2006-05-23,3.53,3.6,3.5,3.55,22600,0
2006-05-24,3.46,3.5,3.46,3.46,12600,0
2006-05-25,3.47,3.5,3.44,3.5,7200,0
2006-05-26,3.5,3.5,3.45,3.5,10000,0
2006-05-30,3.46,3.46,3.22,3.43,17800,0
2006-05-31,3.3,3.43,3.29,3.35,11000,0
2006-06-01,3.35,3.42,3.32,3.42,11200,0
2006-06-02,3.5,3.59,3.46,3.51,6100,0
2006-06-05,3.45,3.5,3.4,3.4,8900,0
2006-06-06,3.4,3.45,3.4,3.4,11800,0
2006-06-07,3.35,3.4,3.27,3.4,8800,0
2006-06-08,3.37,3.43,3.36,3.43,5500,0
2006-06-09,3.4,3.4,3.37,3.4,7900,0
2006-06-12,3.37,3.46,3.35,3.46,6900,0
2006-06-13,3.39,3.47,3.39,3.45,12100,0
2006-06-14,3.4,3.47,3.35,3.47,7800,0
2006-06-15,3.5,3.55,3.35,3.5,38000,0
2006-06-16,3.43,3.55,3.35,3.5,32200,0
2006-06-19,3.45,3.45,3.37,3.37,6800,0
2006-06-20,3.39,3.49,3.38,3.49,3900,0
2006-06-21,3.39,3.46,3.39,3.46,5800,0
2006-06-22,3.35,3.44,3.35,3.37,3600,0
2006-06-23,3.32,3.44,3.32,3.35,9400,0
2006-06-26,3.4,3.4,3.4,3.4,200,0
2006-06-27,3.37,3.44,3.33,3.42,3300,0
2006-06-28,3.41,3.45,3.41,3.42,1100,0
2006-06-29,3.46,3.49,3.46,3.49,900,0
2006-06-30,3.46,3.7,3.46,3.7,8700,0
2006-07-03,3.7,3.7,3.7,3.7,200,0
2006-07-05,3.67,3.67,3.53,3.54,1000,0
2006-07-06,3.51,3.51,3.47,3.47,3200,0
2006-07-07,3.47,3.5,3.46,3.5,600,0
2006-07-10,3.46,3.5,3.44,3.48,5500,0
2006-07-12,3.48,3.48,3.3,3.35,14000,0
2006-07-13,3.3,3.55,3.3,3.5,17700,0
2006-07-14,3.45,3.48,3.35,3.48,3200,0
2006-07-17,3.36,3.41,3.36,3.41,3200,0
2006-07-18,3.37,3.37,3.16,3.26,22500,0
2006-07-19,3.22,3.41,3.22,3.41,6700,0
2006-07-20,3.36,3.45,3.35,3.45,2300,0
2006-07-21,3.4,3.5,3.4,3.5,4400,0
2006-07-24,3.36,3.49,3.34,3.49,20200,0
2006-07-25,3.41,3.5,3.35,3.5,5800,0
2006-07-26,3.4,3.56,3.4,3.5,4300,0
2006-07-27,3.41,3.5,3.41,3.49,9600,0
2006-07-28,3.49,3.53,3.46,3.53,10200,0
2006-07-31,3.45,3.6,3.45,3.57,13500,0
2006-08-01,3.61,3.61,3.61,3.61,400,0
2006-08-02,3.53,3.7,3.53,3.65,10200,0
2006-08-03,3.65,3.7,3.55,3.59,29100,0
2006-08-04,3.65,3.71,3.65,3.71,3200,0
2006-08-07,3.61,3.94,3.61,3.88,13400,0
2006-08-08,3.9,3.9,3.55,3.85,20200,0
2006-08-09,3.8,3.89,3.7,3.75,2800,0
2006-08-10,3.71,3.74,3.58,3.65,7500,0
2006-08-11,3.6,3.71,3.6,3.71,1500,0
2006-08-14,3.75,3.96,3.75,3.85,29100,0
2006-08-15,3.89,3.89,3.57,3.6,15800,0
2006-08-16,3.57,3.7,3.57,3.65,8400,0
2006-08-17,3.71,3.74,3.66,3.68,800,0
2006-08-18,3.71,3.74,3.62,3.7,3900,0
2006-08-21,3.62,3.69,3.62,3.69,600,0
2006-08-22,3.58,3.66,3.58,3.59,800,0
2006-08-23,3.56,3.64,3.5,3.59,22200,0
2006-08-24,3.57,3.59,3.57,3.59,1600,0
2006-08-25,3.63,3.63,3.63,3.63,100,0
2006-08-28,3.62,3.64,3.52,3.57,8800,0
2006-08-29,3.6,3.69,3.53,3.55,10300,0
2006-08-30,3.55,3.55,3.52,3.55,5500,0
2006-08-31,3.5,3.55,3.49,3.53,28900,0
2006-09-01,3.54,3.56,3.47,3.56,5300,0
2006-09-05,3.52,3.54,3.44,3.54,9600,0
2006-09-06,3.46,3.82,3.46,3.5,2800,0
2006-09-07,3.5,3.5,3.5,3.5,3000,0
2006-09-08,3.45,3.45,3.35,3.39,8000,0
2006-09-11,3.35,3.4,3.3,3.37,15600,0
2006-09-12,3.36,3.45,3.35,3.45,11700,0
2006-09-13,3.4,3.49,3.35,3.48,13500,0
2006-09-14,3.42,3.49,3.4,3.49,19000,0
2006-09-15,3.47,3.5,3.47,3.47,14000,0
2006-09-18,3.43,3.43,3.37,3.43,5700,0
2006-09-19,3.35,3.46,3.28,3.4,6200,0
2006-09-20,3.38,3.48,3.3,3.45,9700,0
2006-09-21,3.48,3.49,3.45,3.45,1300,0
2006-09-22,3.48,3.49,3.45,3.49,8100,0
2006-09-25,3.42,3.47,3.29,3.35,21500,0
2006-09-26,3.35,3.48,3.35,3.42,9700,0
2006-09-27,3.38,3.43,3.36,3.38,2600,0
2006-09-28,3.44,3.49,3.36,3.37,14400,0
2006-09-29,3.42,3.43,3.36,3.38,13600,0
2006-10-02,3.44,3.44,3.4,3.4,1400,0
2006-10-03,3.38,3.38,3.28,3.34,12200,0
2006-10-04,3.3,3.36,3.29,3.3,10500,0
2006-10-05,3.3,3.3,3.23,3.27,15800,0
2006-10-06,3.2,3.34,3.16,3.34,11800,0
2006-10-09,3.25,3.39,3.23,3.37,2700,0
2006-10-10,3.36,3.39,3.36,3.39,600,0
2006-10-11,3.35,3.44,3.34,3.36,6600,0
2006-10-12,3.38,3.41,3.21,3.23,17500,0
2006-10-13,3.23,3.35,3.23,3.31,6400,0
2006-10-16,3.25,3.4,3.25,3.4,5100,0
2006-10-17,3.35,3.36,3.28,3.34,4700,0
2006-10-18,3.29,3.37,3.26,3.28,10300,0
2006-10-19,3.33,3.4,3.33,3.4,6500,0
2006-10-20,3.32,3.38,3.23,3.38,4600,0
2006-10-23,3.43,3.43,3.43,3.43,500,0
2006-10-24,3.39,3.39,3.3,3.31,6900,0
2006-10-25,3.35,3.39,3.28,3.28,15700,0
2006-10-26,3.3,3.37,3.3,3.37,5000,0
2006-10-27,3.3,3.35,3.3,3.3,11900,0
2006-10-30,3.28,3.39,3.25,3.35,8000,0
2006-10-31,3.34,3.34,3.25,3.33,9200,0
2006-11-01,3.26,3.3,3.17,3.26,22200,0
2006-11-02,3.2,3.21,3.18,3.2,10300,0
2006-11-03,3.18,3.18,3.06,3.12,11500,0
2006-11-06,3.05,3.2,3.05,3.2,7400,0
2006-11-07,3.15,3.21,3.1,3.21,16000,0
2006-11-08,3.1,3.19,3.08,3.14,14900,0
2006-11-09,3.1,3.19,3.08,3.09,10300,0
2006-11-10,3.09,3.14,3.07,3.11,6000,0
2006-11-13,3.08,3.17,3.05,3.1,10600,0
2006-11-14,3.1,3.1,2.9,2.95,11200,0
2006-11-15,2.91,2.95,2.75,2.78,32300,0
2006-11-16,2.7,2.77,2.61,2.77,51800,0
2006-11-17,2.76,2.85,2.6,2.64,38800,0
2006-11-20,2.63,2.8,2.63,2.8,18700,0
2006-11-21,2.96,2.96,2.6,2.7,38000,0
2006-11-22,2.66,2.95,2.66,2.86,8800,0
2006-11-24,2.88,2.88,2.88,2.88,500,0
2006-11-27,2.89,2.89,2.75,2.75,13500,0
2006-11-28,2.75,2.81,2.67,2.75,31900,0
2006-11-29,2.76,2.82,2.67,2.7,40300,0
2006-11-30,2.7,2.78,2.7,2.78,13400,0
2006-12-01,2.76,2.77,2.72,2.75,4500,0
2006-12-04,2.75,2.85,2.75,2.81,3000,0
2006-12-05,2.76,2.78,2.7,2.7,11900,0
2006-12-06,2.71,2.74,2.7,2.7,31400,0
2006-12-07,2.74,2.74,2.7,2.72,5100,0
2006-12-08,2.71,2.78,2.7,2.7,11300,0
2006-12-11,2.7,2.78,2.7,2.75,8200,0
2006-12-12,2.79,2.79,2.54,2.71,14200,0
2006-12-13,2.63,2.75,2.61,2.75,20000,0
2006-12-14,2.69,2.88,2.5,2.84,15800,0
2006-12-15,2.84,2.85,2.64,2.85,8300,0
2006-12-18,2.7,2.8,2.61,2.7,18700,0
2006-12-19,2.65,2.79,2.55,2.79,25400,0
2006-12-20,2.69,2.86,2.62,2.75,20500,0
2006-12-21,2.73,2.76,2.71,2.76,10900,0
2006-12-22,2.8,2.84,2.75,2.76,8200,0
2006-12-26,2.8,2.87,2.75,2.87,49800,0
2006-12-27,2.82,2.95,2.72,2.95,82500,0
2006-12-28,2.98,3.05,2.2,2.8,91600,0
2006-12-29,2.65,2.9,2.65,2.89,25800,0
2007-01-03,2.85,2.86,2.75,2.83,15800,0
2007-01-04,2.82,2.84,2.8,2.84,20400,0
2007-01-05,2.8,2.8,2.8,2.8,4200,0
2007-01-08,2.8,2.85,2.7,2.84,11700,0
2007-01-09,2.86,2.91,2.75,2.88,11200,0
2007-01-10,2.82,2.86,2.82,2.86,9100,0
2007-01-11,2.83,2.86,2.83,2.85,3200,0
2007-01-12,2.84,2.97,2.83,2.97,13200,0
2007-01-16,2.9,2.94,2.9,2.92,3500,0
2007-01-17,2.91,2.95,2.91,2.95,9500,0
2007-01-18,2.95,2.99,2.95,2.99,14200,0
2007-01-19,2.9,3,2.9,2.96,17300,0
2007-01-22,2.94,2.98,2.9,2.98,1400,0
2007-01-23,2.89,3.01,2.89,2.96,9900,0
2007-01-24,2.99,3.02,2.99,3,43400,0
2007-01-25,3,3,3,3,2200,0
2007-01-26,3,3.01,3,3,17200,0
2007-01-29,3.05,3.25,3.05,3.11,6000,0
2007-01-30,3.06,3.06,3,3,8600,0
2007-01-31,3.01,3.01,2.98,3,3600,0
2007-02-01,3,3.1,3,3.02,1200,0
2007-02-02,3.01,3.05,2.85,3.05,25000,0
2007-02-05,3.01,3.01,2.91,2.95,9000,0
2007-02-06,2.99,3.07,2.94,3,5200,0
2007-02-07,2.92,3,2.92,3,17800,0
2007-02-08,2.96,2.99,2.89,2.99,8100,0
2007-02-09,3.02,3.02,3,3,2900,0
2007-02-12,3,3.01,2.98,3.01,3600,0
2007-02-13,3,3,3,3,8000,0
2007-02-14,2.96,3.15,2.96,3.1,9140,0
2007-02-15,3.1,3.1,3,3,4600,0
2007-02-16,3.04,3.25,2.95,3.18,27300,0
2007-02-20,3.14,3.16,3.11,3.11,5100,0
2007-02-21,3.05,3.05,2.85,2.89,2000,0
2007-02-22,2.89,3.13,2.86,3.02,16500,0
2007-02-26,2.96,2.99,2.96,2.99,1200,0
2007-02-27,2.95,2.95,2.76,2.84,6300,0
2007-02-28,2.79,2.99,2.79,2.9,12800,0
2007-03-01,2.94,3.33,2.85,3.21,98400,0
2007-03-02,3.25,3.3,3.15,3.25,16200,0
2007-03-05,3.2,3.39,3.19,3.37,21300,0
2007-03-06,3.45,3.48,3.4,3.41,9200,0
2007-03-07,3.32,3.4,3.31,3.38,10200,0
2007-03-08,3.48,3.48,3.15,3.15,19400,0
2007-03-09,2.98,3,2.75,2.99,23600,0
2007-03-12,2.93,3.1,2.91,2.95,7400,0
2007-03-13,2.9,2.97,2.9,2.95,1000,0
2007-03-14,2.95,2.97,2.9,2.95,1900,0
2007-03-15,2.95,2.95,2.95,2.95,200,0
2007-03-16,2.97,3.05,2.95,2.99,3900,0
2007-03-19,2.86,2.95,2.86,2.95,3600,0
2007-03-20,2.95,3.05,2.94,3.05,2700,0
2007-03-21,3.01,3.02,2.95,2.95,1500,0
2007-03-22,2.96,3.09,2.96,3.09,3400,0
2007-03-23,3.1,3.1,3.01,3.05,7000,0
2007-03-26,3.01,3.05,2.95,3.04,3800,0
2007-03-27,2.95,2.95,2.9,2.95,1400,0
2007-03-28,2.9,2.9,2.9,2.9,400,0
2007-03-29,2.9,3,2.85,3,3600,0
2007-03-30,3.02,3.05,2.95,3.05,5800,0
2007-04-02,3.02,3.02,3,3,1700,0
2007-04-03,2.95,3,2.95,3,1000,0
2007-04-04,2.96,2.98,2.91,2.98,1300,0
2007-04-05,3,3.04,2.95,2.95,3300,0
2007-04-09,2.94,2.95,2.85,2.95,8300,0
2007-04-10,2.91,3,2.9,2.96,8700,0
2007-04-11,2.95,2.99,2.9,2.95,3900,0
2007-04-12,2.94,3.04,2.91,3.01,4500,0
2007-04-13,3.02,3.05,3,3.02,3700,0
2007-04-16,2.97,3.06,2.93,3.06,16300,0
2007-04-17,3.01,3.05,2.93,3.05,21700,0
2007-04-18,3,3,2.94,2.94,16000,0
2007-04-19,2.9,3,2.9,2.94,4100,0
2007-04-20,2.96,2.96,2.87,2.94,7900,0
2007-04-23,2.9,2.9,2.8,2.89,14900,0
2007-04-24,2.85,2.85,2.72,2.72,38800,0
2007-04-25,2.75,2.75,2.6,2.6,2900,0
2007-04-26,2.63,2.69,2.6,2.6,8800,0
2007-04-27,2.51,2.6,2.5,2.6,11800,0
2007-04-30,2.59,2.7,2.55,2.7,5200,0
2007-05-01,2.71,2.75,2.65,2.75,2200,0
2007-05-02,2.7,2.72,2.55,2.72,4700,0
2007-05-03,2.7,2.7,2.56,2.6,11000,0
2007-05-04,2.55,2.65,2.52,2.52,18400,0
2007-05-07,2.52,2.55,2.5,2.55,22300,0
2007-05-08,2.52,2.57,2.5,2.55,7700,0
2007-05-09,2.52,2.58,2.52,2.58,6500,0
2007-05-10,2.6,2.6,2.5,2.5,9100,0
2007-05-11,2.55,2.55,2.55,2.55,1500,0
2007-05-14,2.5,2.55,2.35,2.55,4100,0
2007-05-16,2.54,2.55,2.5,2.55,2200,0
2007-05-17,2.55,2.55,2.38,2.38,4700,0
2007-05-18,2.45,2.5,2.35,2.5,4900,0
2007-05-21,2.45,2.58,2.4,2.58,3900,0
2007-05-22,2.53,2.53,2.5,2.53,9600,0
2007-05-23,2.53,2.53,2.4,2.5,5600,0
2007-05-24,2.45,2.53,2.45,2.53,500,0
2007-05-25,2.45,2.53,2.37,2.53,14400,0
2007-05-29,2.46,2.5,2.35,2.44,10900,0
2007-05-30,2.48,2.5,2.35,2.4,8400,0
2007-05-31,2.45,2.71,2.45,2.71,13300,0
2007-06-01,2.7,2.75,2.5,2.6,13900,0
2007-06-04,2.6,2.6,2.5,2.6,6300,0
2007-06-05,2.6,2.7,2.59,2.7,13800,0
2007-06-06,2.67,2.7,2.55,2.59,5500,0
2007-06-07,2.53,2.57,2.5,2.57,3000,0
2007-06-08,2.5,2.54,2.4,2.46,7800,0
2007-06-11,2.45,2.45,2.4,2.45,13000,0
2007-06-12,2.5,2.55,2.45,2.45,3700,0
2007-06-13,2.43,2.55,2.42,2.49,7400,0
2007-06-14,2.45,2.69,2.45,2.55,5800,0
2007-06-15,2.51,2.52,2.51,2.51,2200,0
2007-06-18,2.55,2.55,2.5,2.55,4800,0
2007-06-19,2.52,2.59,2.52,2.59,17800,0
2007-06-20,2.57,2.6,2.35,2.35,5400,0
2007-06-21,2.6,2.6,2.5,2.55,2800,0
2007-06-22,2.55,2.55,2.25,2.25,45700,0
2007-06-25,2.4,2.45,2.25,2.45,26100,0
2007-06-26,2.4,2.59,2.4,2.58,15900,0
2007-06-27,2.5,2.55,2.5,2.55,1500,0
2007-06-28,2.5,2.5,2.5,2.5,600,0
2007-06-29,2.5,2.54,2.5,2.5,1000,0
2007-07-02,2.48,2.48,2.45,2.45,900,0
2007-07-03,2.4,2.44,2.4,2.4,1000,0
2007-07-05,2.38,2.38,2.34,2.34,1500,0
2007-07-06,2.4,2.4,2.37,2.37,3700,0
2007-07-09,2.35,2.35,2.3,2.35,4700,0
2007-07-10,2.35,2.4,2.31,2.31,4500,0
2007-07-11,2.3,2.31,2.3,2.31,600,0
2007-07-12,2.35,2.4,2.31,2.4,10700,0
2007-07-13,2.38,2.5,2.36,2.45,8100,0
2007-07-16,2.5,2.55,2.5,2.55,8500,0
2007-07-17,2.5,2.6,2.45,2.58,16100,0
2007-07-18,2.53,2.53,2.31,2.48,31300,0
2007-07-19,2.47,2.47,2.45,2.45,2700,0
2007-07-20,2.4,2.45,2.37,2.45,21300,0
2007-07-24,2.38,2.5,2.35,2.45,23100,0
2007-07-25,2.4,2.45,2.4,2.43,5700,0
2007-07-26,2.43,2.5,2.43,2.5,7200,0
2007-07-27,2.48,2.55,2.48,2.49,8800,0
2007-07-30,2.49,2.59,2.49,2.59,5500,0
2007-07-31,2.55,2.58,2.5,2.5,10100,0
2007-08-01,2.55,2.55,2.45,2.45,12200,0
2007-08-02,2.45,2.45,2.4,2.45,4600,0
2007-08-03,2.45,2.45,2.4,2.41,6900,0
2007-08-06,2.45,2.5,2.35,2.38,5100,0
2007-08-07,2.35,2.37,2.35,2.37,800,0
2007-08-08,2.35,2.4,2.35,2.36,4200,0
2007-08-09,2.35,2.4,2.3,2.4,4500,0
2007-08-10,2.35,2.35,2.31,2.31,3400,0
2007-08-13,2.35,2.4,2.35,2.37,35200,0
2007-08-14,2.32,2.35,2.31,2.33,4100,0
2007-08-15,2.31,2.35,2.31,2.31,3400,0
2007-08-16,2.31,2.31,2.25,2.25,14400,0
2007-08-17,2.1,2.25,2.03,2.25,33700,0
2007-08-20,2.17,2.2,2.15,2.16,3000,0
2007-08-21,2.15,2.17,2.07,2.07,52200,0
2007-08-22,2.1,2.14,2.05,2.14,4100,0
2007-08-23,2.15,2.15,2.02,2.03,11000,0
2007-08-24,2.1,2.1,2.02,2.03,5900,0
2007-08-27,2.03,2.03,2.03,2.03,200,0
2007-08-28,2.02,2.02,2.02,2.02,6500,0
2007-08-29,2.02,2.02,2.02,2.02,4200,0
2007-08-30,2.02,2.09,2,2.02,6600,0
2007-08-31,2,2.02,2,2.02,5300,0
2007-09-04,2,2.05,2,2.02,31600,0
2007-09-05,2.02,2.05,1.95,2.05,21000,0
2007-09-06,2,2.01,1.96,1.96,5800,0
2007-09-07,1.95,1.95,1.9,1.91,26400,0
2007-09-10,1.91,1.95,1.91,1.91,9000,0
2007-09-11,1.95,1.97,1.95,1.96,4600,0
2007-09-13,2,2,1.96,1.96,800,0
2007-09-14,1.95,1.95,1.95,1.95,14600,0
2007-09-17,1.98,2,1.98,2,7500,0
2007-09-18,2.01,2.02,1.95,1.95,8300,0
2007-09-19,2,2,1.87,1.91,27900,0
2007-09-20,1.98,2,1.91,1.91,6000,0
2007-09-21,1.91,1.91,1.91,1.91,1700,0
2007-09-24,1.95,1.95,1.91,1.91,9900,0
2007-09-25,1.91,1.91,1.72,1.85,23000,0
2007-09-26,1.85,1.9,1.85,1.9,13900,0
2007-09-27,1.9,1.9,1.85,1.87,28500,0
2007-09-28,1.9,1.92,1.88,1.9,26100,0
2007-10-01,1.85,1.95,1.85,1.95,30900,0
2007-10-02,1.93,1.93,1.85,1.9,24000,0
2007-10-03,1.87,1.93,1.87,1.88,5000,0
2007-10-04,1.9,1.95,1.85,1.95,14600,0
2007-10-05,1.85,1.88,1.85,1.85,4900,0
2007-10-08,1.81,1.82,1.75,1.81,53700,0
2007-10-09,1.85,1.9,1.85,1.85,12900,0
2007-10-10,1.85,1.86,1.85,1.86,17000,0
2007-10-11,1.85,1.86,1.81,1.81,22900,0
2007-10-12,1.82,1.87,1.81,1.87,15900,0
2007-10-15,1.76,1.95,1.76,1.88,16100,0
2007-10-16,1.95,2.04,1.94,2,10500,0
2007-10-17,2.05,2.05,1.9,2,8400,0
2007-10-18,2.05,2.1,1.95,1.99,16900,0
2007-10-19,2.09,2.1,1.95,1.96,10700,0
2007-10-22,2,2.09,2,2.01,12400,0
2007-10-23,2.09,2.12,2,2,22500,0
2007-10-24,2.05,2.05,2.04,2.04,1400,0
2007-10-25,2,2.04,1.95,1.99,13900,0
2007-10-26,2,2.1,1.8,1.9,10000,0
2007-10-29,1.95,1.97,1.85,1.85,15000,0
2007-10-30,1.83,1.9,1.83,1.89,6300,0
2007-10-31,1.85,1.89,1.84,1.89,4300,0
2007-11-01,1.85,1.91,1.85,1.86,25900,0
2007-11-02,1.9,1.9,1.85,1.85,1400,0
2007-11-06,1.9,1.9,1.82,1.82,3500,0
2007-11-07,1.82,1.84,1.8,1.82,43100,0
2007-11-08,1.8,1.89,1.78,1.82,15500,0
2007-11-12,1.76,1.85,1.76,1.76,22300,0
2007-11-13,1.78,1.79,1.76,1.76,5000,0
2007-11-14,1.76,1.77,1.74,1.77,6000,0
2007-11-15,1.76,1.76,1.67,1.67,69700,0
2007-11-16,1.7,1.75,1.67,1.67,6300,0
2007-11-19,1.67,1.67,1.65,1.67,800,0
2007-11-20,1.55,1.7,1.55,1.59,7400,0
2007-11-21,1.55,1.74,1.55,1.64,15600,0
2007-11-23,1.65,1.65,1.61,1.62,6200,0
2007-11-26,1.53,1.62,1.53,1.61,8900,0
2007-11-27,1.61,1.61,1.56,1.6,9000,0
2007-11-28,1.61,1.64,1.6,1.6,32000,0
2007-11-29,1.61,1.61,1.6,1.61,10000,0
2007-11-30,1.61,1.65,1.61,1.61,3400,0
2007-12-03,1.51,1.62,1.51,1.61,8900,0
2007-12-04,1.61,1.61,1.56,1.56,10900,0
2007-12-05,1.56,1.58,1.56,1.56,20600,0
2007-12-06,1.56,1.65,1.51,1.65,20600,0
2007-12-07,1.61,1.61,1.45,1.48,88500,0
2007-12-10,1.46,1.53,1.46,1.5,8500,0
2007-12-11,1.46,1.57,1.45,1.51,370000,0
2007-12-12,1.5,1.5,1.47,1.5,27300,0
2007-12-13,1.52,1.52,1.47,1.5,11500,0
2007-12-14,1.5,1.55,1.5,1.55,16200,0
2007-12-17,1.54,1.59,1.5,1.5,28300,0
2007-12-18,1.4,1.55,1.4,1.46,53800,0
2007-12-19,1.46,1.55,1.46,1.55,15100,0
2007-12-20,1.47,1.67,1.46,1.59,66800,0
2007-12-21,1.72,1.72,1.5,1.55,70900,0
2007-12-24,1.55,1.74,1.55,1.74,6900,0
2007-12-26,1.65,1.7,1.64,1.65,37400,0
2007-12-27,1.62,1.62,1.51,1.58,31900,0
2007-12-28,1.54,1.6,1.5,1.52,30000,0
2007-12-31,1.5,1.55,1.49,1.52,27400,0
2008-01-02,1.5,1.51,1.46,1.49,20000,0
2008-01-03,1.46,1.5,1.46,1.48,9995,0
2008-01-04,1.46,1.56,1.46,1.5,32600,0
2008-01-07,1.52,1.52,1.5,1.5,10250,0
2008-01-08,1.54,1.54,1.5,1.5,300,0
2008-01-09,1.5,1.65,1.49,1.49,22400,0
2008-01-10,1.55,1.55,1.55,1.55,1200,0
2008-01-11,1.59,1.6,1.48,1.49,6500,0
2008-01-14,1.6,1.6,1.57,1.57,7835,0
2008-01-15,1.55,1.65,1.55,1.65,4300,0
2008-01-16,1.61,1.7,1.49,1.68,32145,0
2008-01-17,1.69,1.81,1.63,1.77,15700,0
2008-01-18,1.77,1.8,1.67,1.78,8000,0
2008-01-23,1.7,1.8,1.3,1.75,12200,0
2008-01-24,1.78,1.8,1.65,1.8,7800,0
2008-01-25,1.74,1.77,1.74,1.75,15300,0
2008-01-28,1.73,1.75,1.55,1.75,17300,0
2008-01-29,1.75,1.77,1.75,1.75,34600,0
2008-01-30,1.78,2,1.78,1.85,26000,0
2008-01-31,1.8,1.84,1.79,1.84,1300,0
2008-02-01,1.81,1.84,1.78,1.78,1100,0
2008-02-04,1.85,1.85,1.8,1.8,2100,0
2008-02-05,1.78,1.85,1.72,1.78,29800,0
2008-02-06,1.8,1.8,1.7,1.7,800,0
2008-02-07,1.77,1.78,1.77,1.77,300,0
2008-02-08,1.75,1.77,1.72,1.77,16100,0
2008-02-11,1.77,1.79,1.74,1.78,26700,0
2008-02-12,1.77,1.77,1.7,1.76,4900,0
2008-02-13,1.78,1.8,1.75,1.8,4000,0
2008-02-14,1.89,1.89,1.75,1.75,5700,0
2008-02-15,1.78,1.8,1.75,1.8,1200,0
2008-02-19,1.75,1.75,1.7,1.75,6200,0
2008-02-20,1.69,1.69,1.61,1.61,2000,0
2008-02-21,1.7,1.7,1.7,1.7,100,0
2008-02-22,1.7,1.7,1.7,1.7,2000,0
2008-02-25,1.62,1.65,1.56,1.58,4700,0
2008-02-26,1.7,1.7,1.7,1.7,1000,0
2008-02-27,1.6,1.6,1.45,1.5,12700,0
2008-02-28,1.55,1.58,1.47,1.5,7700,0
2008-02-29,1.6,1.65,1.5,1.5,4600,0
2008-03-03,1.44,1.45,1.41,1.41,800,0
2008-03-04,1.35,1.5,1.35,1.5,12800,0
2008-03-05,1.4,1.45,1.36,1.41,9300,0
2008-03-06,1.4,1.4,1.35,1.35,2500,0
2008-03-07,1.35,1.37,1.35,1.35,21500,0
2008-03-10,1.4,1.45,1.39,1.45,1300,0
2008-03-11,1.43,1.75,1.43,1.7,173600,0
2008-03-12,1.75,1.78,1.7,1.7,5100,0
2008-03-13,1.7,1.7,1.7,1.7,7000,0
2008-03-14,1.7,1.7,1.7,1.7,4900,0
2008-03-17,1.6,1.61,1.5,1.61,14300,0
2008-03-18,1.5,1.5,1.47,1.47,10300,0
2008-03-19,1.45,1.5,1.45,1.45,11100,0
2008-03-20,1.51,1.55,1.5,1.5,13900,0
2008-03-24,1.38,1.46,1.38,1.4,5400,0
2008-03-25,1.4,1.59,1.4,1.51,4600,0
2008-03-26,1.43,1.47,1.4,1.42,117500,0
2008-03-27,1.5,1.74,1.5,1.74,101207,0
2008-03-28,1.69,1.75,1.69,1.75,2000,0
2008-04-01,1.6,1.67,1.6,1.65,14900,0
2008-04-02,1.5,1.68,1.5,1.52,16600,0
2008-04-03,1.55,1.55,1.55,1.55,700,0
2008-04-07,1.5,1.52,1.5,1.51,8300,0
2008-04-08,1.51,1.56,1.5,1.5,2900,0
2008-04-09,1.5,1.51,1.5,1.5,7500,0
2008-04-10,1.48,1.5,1.48,1.5,1700,0
2008-04-11,1.51,1.51,1.5,1.5,4500,0
2008-04-14,1.5,1.51,1.5,1.51,22000,0
2008-04-15,1.5,1.5,1.43,1.45,29979,0
2008-04-16,1.5,1.55,1.48,1.5,40534,0
2008-04-17,1.52,1.52,1.5,1.51,9800,0
2008-04-18,1.51,1.52,1.5,1.51,76100,0
2008-04-21,1.52,1.52,1.48,1.5,55300,0
2008-04-22,1.5,1.51,1.5,1.5,2400,0
2008-04-24,1.39,1.5,1.39,1.5,1347,0
2008-04-25,1.45,1.52,1.45,1.52,4200,0
2008-04-28,1.53,1.53,1.5,1.5,2800,0
2008-04-29,1.5,1.5,1.5,1.5,3700,0
2008-04-30,1.45,1.45,1.42,1.42,5280,0
2008-05-01,1.5,1.5,1.42,1.42,2800,0
2008-05-05,1.42,1.45,1.42,1.42,1900,0
2008-05-06,1.42,1.6,1.42,1.6,39300,0
2008-05-07,1.5,1.5,1.44,1.5,3000,0
2008-05-08,1.43,1.43,1.42,1.42,2040,0
2008-05-12,1.42,1.42,1.42,1.42,1200,0
2008-05-13,1.42,1.42,1.42,1.42,3000,0
2008-05-14,1.32,1.44,1.32,1.42,2790,0
2008-05-15,1.45,1.45,1.4,1.4,8100,0
2008-05-16,1.32,1.4,1.3,1.38,2100,0
2008-05-19,1.38,1.42,1.31,1.33,37050,0
2008-05-20,1.33,1.4,1.33,1.4,2600,0
2008-05-21,1.4,1.44,1.33,1.34,6154,0
2008-05-22,1.35,1.35,1.34,1.34,2100,0
2008-05-23,1.33,1.33,1.33,1.33,100,0
2008-05-27,1.33,1.33,1.33,1.33,1628,0
2008-05-28,1.33,1.33,1.33,1.33,528,0
2008-05-29,1.35,1.42,1.3,1.3,8632,0
2008-05-30,1.32,1.4,1.3,1.4,2609,0
2008-06-02,1.4,1.4,1.32,1.32,1800,0
2008-06-03,1.26,1.31,1.26,1.3,3200,0
2008-06-04,1.3,1.31,1.3,1.3,1405,0
2008-06-05,1.38,1.38,1.38,1.38,300,0
2008-06-06,1.3,1.39,1.3,1.39,288,0
2008-06-09,1.3,1.39,1.3,1.39,1700,0
2008-06-10,1.39,1.44,1.39,1.44,4200,0
2008-06-11,1.44,1.44,1.44,1.44,450,0
2008-06-12,1.4,1.4,1.3,1.3,5350,0
2008-06-13,1.33,1.33,1.3,1.3,1950,0
2008-06-16,1.33,1.33,1.3,1.3,8755,0
2008-06-17,1.3,1.31,1.3,1.3,32160,0
2008-06-18,1.39,1.39,1.3,1.3,5100,0
2008-06-19,1.4,1.4,1.4,1.4,100,0
2008-06-20,1.38,1.38,1.38,1.38,700,0
2008-06-23,1.3,1.3,1.22,1.29,27327,0
2008-06-24,1.34,1.39,1.25,1.31,3000,0
2008-06-25,1.41,1.41,1.32,1.32,1340,0
2008-06-26,1.22,1.29,1.22,1.29,7940,0
2008-06-27,1.29,1.47,1.29,1.4,12900,0
2008-06-30,1.31,1.48,1.3,1.48,4700,0
2008-07-01,1.34,1.49,1.34,1.49,700,0
2008-07-02,1.3,1.3,1.3,1.3,1900,0
2008-07-03,1.28,1.3,1.28,1.3,96700,0
2008-07-07,1.35,1.35,1.3,1.3,540,0
2008-07-08,1.28,1.28,1.2,1.25,7000,0
2008-07-09,1.35,1.35,1.25,1.25,1100,0
2008-07-10,1.28,1.28,1.28,1.28,1000,0
2008-07-11,1.25,1.25,1.25,1.25,5700,0
2008-07-14,1.26,1.26,1.22,1.22,4220,0
2008-07-15,1.23,1.23,1.23,1.23,500,0
2008-07-16,1.22,1.25,1.22,1.22,1600,0
2008-07-18,1.22,1.22,1.22,1.22,487,0
2008-07-21,1.22,1.22,1.2,1.2,484,0
2008-07-23,1.22,1.22,1.22,1.22,400,0
2008-07-28,1.23,1.23,1.22,1.22,900,0
2008-07-29,1.22,1.23,1.22,1.23,600,0
2008-07-30,1.22,1.22,1.22,1.22,3600,0
2008-08-01,1.22,1.22,1.22,1.22,800,0
2008-08-05,1.22,1.22,1.22,1.22,600,0
2008-08-06,1.23,1.23,1.23,1.23,1194,0
2008-08-07,1.23,1.5,1.23,1.5,10694,0
2008-08-08,1.5,1.5,1.5,1.5,200,0
2008-08-11,1.4,1.41,1.3,1.32,3820,0
2008-08-12,1.26,1.4,1.25,1.25,600,0
2008-08-14,1.3,1.5,1.3,1.5,11093,0
2008-08-19,1.32,1.32,1.32,1.32,100,0
2008-08-20,1.3,1.3,1.22,1.25,10000,0
2008-08-21,1.22,1.24,1.22,1.24,10000,0
2008-08-22,1.26,1.26,1.22,1.26,7500,0
2008-08-25,1.25,1.25,1.25,1.25,13900,0
2008-08-26,1.25,1.35,1.25,1.35,4140,0
2008-08-27,1.31,1.46,1.3,1.4,3800,0
2008-08-28,1.4,1.5,1.39,1.5,20100,0
2008-08-29,1.49,1.6,1.3,1.53,32309,0
2008-09-02,1.46,1.5,1.45,1.5,4400,0
2008-09-04,1.29,1.46,1.29,1.32,4449,0
2008-09-05,1.3,1.32,1.3,1.32,200,0
2008-09-09,1.29,1.4,1.26,1.26,2830,0
2008-09-10,1.3,1.3,1.3,1.3,760,0
2008-09-11,1.3,1.3,1.24,1.3,12200,0
2008-09-12,1.3,1.4,1.3,1.4,1500,0
2008-09-15,1.46,1.48,1.24,1.24,8300,0
2008-09-16,1.25,1.25,1.24,1.24,1000,0
2008-09-17,1.3,1.3,1.3,1.3,2300,0
2008-09-18,1.3,1.48,1.24,1.44,6245,0
2008-09-19,1.31,1.48,1.31,1.48,2100,0
2008-09-22,1.5,1.5,1.5,1.5,1000,0
2008-09-23,1.36,1.5,1.36,1.5,24700,0
2008-09-24,1.31,1.34,1.31,1.34,1249,0
2008-09-25,1.48,1.48,1.4,1.4,400,0
2008-09-26,1.3,1.32,1.26,1.32,3765,0
2008-09-29,1.3,1.35,1.24,1.35,14900,0
2008-09-30,1.21,1.4,1.21,1.39,9156,0
2008-10-01,1.25,1.37,1.25,1.37,350,0
2008-10-02,1.25,1.3,1.25,1.3,2874,0
2008-10-03,1.25,1.25,1.22,1.22,8275,0
2008-10-06,1.24,1.24,1.22,1.22,4960,0
2008-10-07,1.07,1.2,1.07,1.12,2800,0
2008-10-08,1.22,1.37,1.22,1.35,21292,0
2008-10-09,1.3,1.3,1.22,1.23,3500,0
2008-10-10,1.05,1.2,0.8,1.2,9500,0
2008-10-13,1,1.3,1,1.3,17400,0
2008-10-15,1.2,1.2,1.2,1.2,3650,0
2008-10-17,1.2,1.2,1.05,1.05,3000,0
2008-10-20,1.05,1.05,1.05,1.05,1657,0
2008-10-21,1.1,1.15,0.95,1.15,19375,0
2008-10-22,1.1,1.1,1.1,1.1,5500,0
2008-10-23,1.01,1.19,0.9,1.19,6300,0
2008-10-24,1.05,1.05,1,1,1500,0
2008-10-27,1,1.2,0.85,1.1,48700,0
2008-10-28,1.15,1.2,1.05,1.19,11783,0
2008-10-29,1.25,1.44,1.25,1.44,8650,0
2008-10-30,1.29,1.4,1.2,1.3,14000,0
2008-10-31,1.35,1.45,1.25,1.35,16050,0
2008-11-04,1.28,1.46,1.28,1.46,1700,0
2008-11-05,1.3,1.3,1.05,1.07,7000,0
2008-11-06,1.19,1.35,1.11,1.11,2159,0
2008-11-07,1.39,1.4,1.25,1.3,11200,0
2008-11-10,1.2,1.4,1.2,1.4,2400,0
2008-11-11,1.3,1.3,1.05,1.18,2100,0
2008-11-12,1.01,1.1,1,1.1,3100,0
2008-11-13,0.95,1.1,0.95,1.1,15790,0
2008-11-14,1,1.2,0.99,1.15,12150,0
2008-11-17,1.1,1.1,1.1,1.1,600,0
2008-11-18,1.01,1.1,0.9,1.1,21000,0
2008-11-19,1.1,1.1,0.45,1.09,24300,0
2008-11-20,1.14,1.14,1.1,1.14,9998,0
2008-11-21,1,1,0.8,0.85,6100,0
2008-11-24,0.89,1,0.81,1,10800,0
2008-11-26,0.9,1.1,0.8,1,11154,0
2008-11-28,1.19,1.3,1.19,1.3,9700,0
2008-12-01,1.25,1.25,1.1,1.15,7247,0
2008-12-02,1.1,1.1,1.1,1.1,700,0
2008-12-03,1.05,1.05,0.72,0.87,15100,0
2008-12-04,0.85,0.9,0.85,0.85,10481,0
2008-12-05,0.85,0.95,0.85,0.95,10500,0
2008-12-08,1,1.05,0.95,0.95,4100,0
2008-12-09,1.05,1.2,0.97,0.97,10240,0
2008-12-10,0.95,1,0.9,1,12400,0
2008-12-11,1.03,1.03,1.03,1.03,100,0
2008-12-12,1,1,1,1,100,0
2008-12-15,0.92,0.92,0.9,0.9,9800,0
2008-12-16,0.93,0.93,0.9,0.9,4400,0
2008-12-17,0.93,0.98,0.82,0.85,3580,0
2008-12-18,0.83,1.03,0.8,0.93,20992,0
2008-12-19,0.9,0.9,0.85,0.85,11000,0
2008-12-22,0.82,0.82,0.75,0.8,14400,0
2008-12-23,0.76,0.82,0.7,0.78,21670,0
2008-12-24,0.75,0.75,0.68,0.68,7724,0
2008-12-26,0.7,0.72,0.68,0.68,8843,0
2008-12-29,0.65,0.7,0.65,0.7,12800,0
2008-12-30,0.66,0.69,0.65,0.67,14200,0
2008-12-31,0.66,0.85,0.64,0.85,8350,0
2009-01-02,0.82,0.85,0.79,0.79,2100,0
2009-01-05,0.8,0.81,0.77,0.77,2300,0
2009-01-06,0.78,0.8,0.78,0.8,5425,0
2009-01-07,0.75,0.75,0.66,0.66,9700,0
2009-01-08,0.68,0.68,0.65,0.65,47300,0
2009-01-09,0.65,0.74,0.63,0.65,109695,0
2009-01-12,0.65,0.65,0.65,0.65,16600,0
2009-01-13,0.65,0.65,0.65,0.65,110300,0
2009-01-14,0.65,0.68,0.65,0.65,73300,0
2009-01-15,0.65,0.65,0.62,0.62,163300,0
2009-01-16,0.62,0.62,0.58,0.58,87021,0
2009-01-20,0.6,0.63,0.58,0.58,77775,0
2009-01-21,0.57,0.64,0.57,0.6,3900,0
2009-01-22,0.6,0.6,0.54,0.54,158900,0
2009-01-23,0.46,0.54,0.46,0.5,53400,0
2009-01-26,0.53,0.53,0.5,0.5,172250,0
2009-01-27,0.51,0.53,0.48,0.5,423735,0
2009-01-28,0.53,0.53,0.5,0.5,189499,0
2009-01-29,0.53,0.7,0.53,0.69,16206,0
2009-01-30,0.69,0.87,0.66,0.87,22413,0
2009-02-02,0.89,0.9,0.86,0.86,56400,0
2009-02-03,0.87,0.87,0.84,0.85,11900,0
2009-02-04,0.85,0.85,0.85,0.85,500,0
2009-02-05,0.82,0.82,0.79,0.79,1620,0
2009-02-06,0.78,0.78,0.72,0.72,3300,0
2009-02-09,0.7,0.79,0.7,0.75,18600,0
2009-02-10,0.75,0.89,0.72,0.72,12400,0
2009-02-11,0.72,0.72,0.7,0.72,4200,0
2009-02-12,0.7,0.7,0.68,0.69,20000,0
2009-02-13,0.69,0.69,0.69,0.69,250,0
2009-02-17,0.68,0.68,0.6,0.6,9619,0
2009-02-18,0.74,0.74,0.62,0.62,1500,0
2009-02-20,0.59,0.6,0.56,0.56,1937,0
2009-02-23,0.56,0.56,0.48,0.54,8300,0
2009-02-24,0.51,0.51,0.49,0.5,54416,0
2009-02-25,0.55,0.55,0.5,0.5,28600,0
2009-02-26,0.5,0.5,0.5,0.5,30583,0
2009-02-27,0.46,0.63,0.46,0.46,144368,0
2009-03-02,0.5,0.5,0.43,0.43,8900,0
2009-03-03,0.46,0.46,0.44,0.44,625,0
2009-03-04,0.45,0.45,0.43,0.43,7700,0
2009-03-05,0.46,0.47,0.46,0.46,5895,0
2009-03-06,0.43,0.5,0.43,0.48,4445,0
2009-03-09,0.46,0.46,0.44,0.44,1500,0
2009-03-10,0.46,0.52,0.43,0.44,22500,0
2009-03-11,0.44,0.47,0.44,0.47,4000,0
2009-03-12,0.43,0.5,0.43,0.5,7122,0
2009-03-16,0.45,0.55,0.43,0.55,49255,0
2009-03-17,0.51,0.51,0.5,0.5,7700,0
2009-03-18,0.55,0.59,0.55,0.59,1900,0
2009-03-19,0.62,0.66,0.62,0.63,1450,0
2009-03-23,0.7,0.7,0.69,0.69,7250,0
2009-03-24,0.65,0.66,0.65,0.66,500,0
2009-03-25,0.66,0.79,0.66,0.75,14400,0
2009-03-26,0.75,0.75,0.71,0.71,3900,0
2009-03-27,0.72,0.74,0.72,0.72,3692,0
2009-03-30,0.71,0.72,0.69,0.71,4400,0
2009-03-31,0.7,0.7,0.66,0.68,7000,0
2009-04-01,0.67,0.8,0.62,0.75,49100,0
2009-04-03,0.75,0.8,0.75,0.8,4180,0
2009-04-06,0.8,0.8,0.75,0.75,18200,0
2009-04-07,0.8,0.8,0.79,0.79,15000,0
2009-04-08,0.79,0.98,0.79,0.9,24185,0
2009-04-09,0.86,0.86,0.7,0.83,1600,0
2009-04-13,0.79,0.86,0.79,0.86,1600,0
2009-04-14,0.9,0.9,0.84,0.88,1000,0
2009-04-16,0.85,0.85,0.8,0.85,11600,0
2009-04-17,0.72,0.83,0.72,0.83,800,0
2009-04-22,0.76,0.76,0.76,0.76,500,0
2009-04-23,0.8,0.8,0.8,0.8,1000,0
2009-04-24,0.84,0.9,0.84,0.87,1400,0
2009-04-27,0.9,0.92,0.79,0.82,19100,0
2009-04-28,0.86,0.86,0.62,0.74,10045,0
2009-04-29,0.7,0.74,0.6,0.7,4424,0
2009-04-30,0.67,0.73,0.67,0.73,334,0
2009-05-01,0.77,0.77,0.76,0.76,275,0
2009-05-04,0.73,0.75,0.67,0.75,4300,0
2009-05-05,0.75,0.75,0.61,0.69,4260,0
2009-05-06,0.65,0.66,0.6,0.65,6600,0
2009-05-07,0.67,0.75,0.65,0.71,6775,0
2009-05-08,0.7,0.7,0.7,0.7,500,0
2009-05-11,0.73,0.83,0.73,0.8,1200,0
2009-05-12,0.77,0.78,0.6,0.77,3810,0
2009-05-13,0.78,0.78,0.78,0.78,2000,0
2009-05-14,0.74,0.77,0.65,0.77,4700,0
2009-05-18,0.75,0.75,0.75,0.75,1000,0
2009-05-19,0.75,0.78,0.75,0.75,8632,0
2009-05-20,0.75,0.75,0.75,0.75,4000,0
2009-05-21,0.76,0.76,0.76,0.76,7000,0
2009-05-22,0.75,0.75,0.73,0.73,480,0
2009-05-26,0.72,0.72,0.7,0.7,400,0
2009-05-27,0.74,0.74,0.74,0.74,1300,0
2009-05-28,0.77,0.88,0.77,0.85,12739,0
2009-05-29,0.88,0.94,0.84,0.94,10100,0
2009-06-01,0.95,0.95,0.86,0.88,28200,0
2009-06-02,0.93,0.95,0.88,0.94,22632,0
2009-06-03,0.92,0.92,0.72,0.8,5351,0
2009-06-04,0.8,0.94,0.73,0.94,3591,0
2009-06-05,0.91,0.95,0.9,0.9,5179,0
2009-06-08,0.88,0.91,0.88,0.91,1011,0
2009-06-09,0.91,0.91,0.73,0.87,4002,0
2009-06-10,0.86,0.86,0.75,0.75,18520,0
2009-06-11,0.75,0.76,0.7,0.76,4700,0
2009-06-15,0.79,0.92,0.79,0.88,15900,0
2009-06-16,0.88,0.9,0.86,0.9,4053,0
2009-06-17,0.89,0.89,0.89,0.89,400,0
2009-06-19,0.87,0.87,0.87,0.87,200,0
2009-06-22,0.9,0.9,0.87,0.87,5500,0
2009-06-24,0.84,0.9,0.84,0.85,5175,0
2009-06-25,0.87,0.89,0.85,0.85,13345,0
2009-06-26,0.93,0.93,0.9,0.9,7100,0
2009-06-29,0.9,0.95,0.9,0.92,14100,0
2009-06-30,0.93,0.95,0.89,0.9,8100,0
2009-07-01,0.92,0.92,0.85,0.9,5200,0
2009-07-02,0.86,0.9,0.85,0.9,2500,0
2009-07-06,0.87,0.87,0.87,0.87,600,0
2009-07-07,0.87,0.9,0.87,0.9,11900,0
2009-07-08,0.88,0.9,0.88,0.9,5100,0
2009-07-09,0.9,0.9,0.85,0.85,3557,0
2009-07-10,0.85,0.85,0.85,0.85,100,0
2009-07-13,0.83,0.83,0.82,0.82,1100,0
2009-07-14,0.78,0.83,0.78,0.83,1388,0
2009-07-15,0.82,0.82,0.75,0.81,12337,0
2009-07-16,0.79,0.8,0.75,0.78,12700,0
2009-07-17,0.75,0.8,0.75,0.8,4900,0
2009-07-20,0.8,0.9,0.8,0.9,4000,0
2009-07-21,0.85,0.9,0.85,0.9,2000,0
2009-07-23,0.9,0.96,0.89,0.94,25100,0
2009-07-24,0.75,0.95,0.75,0.95,4200,0
2009-07-27,0.92,0.92,0.76,0.92,7030,0
2009-07-28,0.89,0.91,0.74,0.88,6500,0
2009-07-29,0.89,0.89,0.89,0.89,500,0
2009-07-30,0.88,0.88,0.85,0.85,1100,0
2009-07-31,0.89,0.89,0.83,0.88,3243,0
2009-08-03,0.88,0.88,0.88,0.88,1100,0
2009-08-04,0.87,0.87,0.87,0.87,500,0
2009-08-06,0.89,0.9,0.88,0.9,6100,0
2009-08-07,0.87,0.9,0.87,0.9,1625,0
2009-08-10,0.8,0.9,0.8,0.9,4766,0
2009-08-11,0.88,0.88,0.88,0.88,100,0
2009-08-17,0.86,0.87,0.68,0.85,5603,0
2009-08-19,0.88,0.9,0.88,0.9,3200,0
2009-08-20,0.89,0.9,0.88,0.9,4574,0
2009-08-21,0.87,0.89,0.84,0.89,2300,0
2009-08-24,0.89,0.89,0.88,0.88,6000,0
2009-08-26,0.89,0.9,0.89,0.9,9218,0
2009-08-27,0.9,0.9,0.85,0.85,7800,0
2009-08-28,0.85,1,0.79,0.93,56725,0
2009-08-31,0.95,1.08,0.95,1.05,9000,0
2009-09-01,2.26,2.95,1.72,2.27,1793376,0
2009-09-02,2.21,2.28,1.81,1.9,377482,0
2009-09-03,2,2.05,1.7,2,162306,0
2009-09-04,1.86,1.96,1.7,1.78,84960,0
2009-09-08,1.73,1.98,1.73,1.96,107957,0
2009-09-09,1.98,1.98,1.78,1.9,93005,0
2009-09-10,1.86,1.86,1.73,1.73,45191,0
2009-09-11,1.79,1.79,1.58,1.58,63447,0
2009-09-14,1.59,1.65,1.44,1.49,111301,0
2009-09-15,1.66,1.66,1.49,1.55,56053,0
2009-09-16,1.55,1.71,1.55,1.69,77631,0
2009-09-17,1.69,1.73,1.65,1.65,46172,0
2009-09-18,1.68,1.75,1.65,1.69,49575,0
2009-09-21,1.68,1.69,1.63,1.66,19900,0
2009-09-22,1.7,1.7,1.64,1.67,26356,0
2009-09-23,1.69,1.69,1.64,1.66,64813,0
2009-09-24,1.67,1.67,1.59,1.63,46370,0
2009-09-25,1.66,1.66,1.62,1.62,3900,0
2009-09-28,1.62,1.7,1.62,1.66,13652,0
2009-09-29,1.65,1.66,1.64,1.65,8900,0
2009-09-30,1.62,1.65,1.62,1.62,10157,0
2009-10-01,1.6,1.62,1.55,1.6,19698,0
2009-10-02,1.6,1.6,1.56,1.59,13836,0
2009-10-05,1.63,1.68,1.57,1.66,23221,0
2009-10-06,1.62,1.97,1.59,1.84,164953,0
2009-10-07,1.86,2.1,1.82,2,359018,0
2009-10-08,2.02,2.07,1.93,1.98,93422,0
2009-10-09,1.98,1.98,1.88,1.92,36145,0
2009-10-12,1.95,1.95,1.78,1.81,33633,0
2009-10-13,1.75,1.97,1.72,1.82,136513,0
2009-10-14,1.82,1.91,1.75,1.86,31628,0
2009-10-15,1.81,1.92,1.81,1.87,15670,0
2009-10-16,1.77,1.89,1.77,1.89,2200,0
2009-10-19,1.75,1.89,1.7,1.88,16745,0
2009-10-20,1.89,1.89,1.83,1.89,12774,0
2009-10-21,1.87,1.87,1.77,1.8,21450,0
2009-10-22,1.79,1.8,1.75,1.8,11597,0
2009-10-23,1.84,1.86,1.81,1.81,1300,0
2009-10-26,1.77,1.82,1.72,1.72,18761,0
2009-10-27,1.7,1.75,1.57,1.68,28245,0
2009-10-28,1.65,1.65,1.57,1.58,16575,0
2009-10-29,1.56,1.65,1.56,1.64,5412,0
2009-10-30,1.55,1.75,1.38,1.7,104364,0
2009-11-02,1.71,1.71,1.54,1.68,22150,0
2009-11-03,1.65,1.75,1.57,1.74,21800,0
2009-11-04,1.74,1.78,1.72,1.78,13000,0
2009-11-05,1.8,1.8,1.76,1.79,5200,0
2009-11-06,1.75,1.78,1.67,1.67,6142,0
2009-11-09,1.68,2.13,1.66,1.89,142539,0
2009-11-10,1.83,2.11,1.35,1.65,356310,0
2009-11-11,1.63,1.79,1.55,1.76,41545,0
2009-11-12,1.71,1.71,1.62,1.66,12500,0
2009-11-13,1.67,1.7,1.66,1.7,13200,0
2009-11-16,1.69,1.69,1.62,1.69,10400,0
2009-11-17,1.63,1.8,1.63,1.75,48910,0
2009-11-18,1.77,1.78,1.77,1.77,4500,0
2009-11-19,1.75,1.77,1.68,1.69,9900,0
2009-11-20,1.71,1.71,1.64,1.68,10900,0
2009-11-23,1.62,1.7,1.5,1.67,13300,0
2009-11-24,1.64,1.69,1.59,1.67,22720,0
2009-11-25,1.65,1.75,1.63,1.75,4991,0
2009-11-27,1.74,1.74,1.7,1.73,4400,0
2009-11-30,1.7,1.78,1.49,1.78,49500,0
2009-12-01,1.77,1.77,1.77,1.77,100,0
2009-12-02,1.72,1.77,1.72,1.75,3700,0
2009-12-03,1.77,1.77,1.73,1.73,600,0
2009-12-04,1.72,1.72,1.7,1.7,1850,0
2009-12-07,1.6,1.69,1.6,1.69,5950,0
2009-12-08,1.61,1.7,1.61,1.7,2300,0
2009-12-09,1.65,1.7,1.6,1.68,2500,0
2009-12-10,1.64,1.7,1.62,1.7,2500,0
2009-12-11,1.72,1.73,1.65,1.72,2440,0
2009-12-14,1.63,1.65,1.55,1.55,26921,0
2009-12-15,1.54,1.55,1.45,1.52,53950,0
2009-12-16,1.5,1.51,1.4,1.51,1900,0
2009-12-17,1.42,1.49,1.36,1.44,24025,0
2009-12-18,1.42,1.45,1.4,1.4,16500,0
2009-12-21,1.38,1.42,1.38,1.42,7125,0
2009-12-22,1.41,1.41,1.38,1.4,11000,0
2009-12-23,1.42,1.7,1.38,1.6,53705,0
2009-12-24,1.6,1.62,1.5,1.56,9400,0
2009-12-28,1.55,1.56,1.45,1.53,23198,0
2009-12-29,1.51,1.53,1.51,1.51,3985,0
2009-12-30,1.51,1.69,1.45,1.65,14250,0
2009-12-31,1.6,1.67,1.48,1.64,14600,0
2010-01-04,1.6,1.68,1.6,1.66,6450,0
2010-01-05,1.66,1.66,1.56,1.65,2100,0
2010-01-06,1.66,1.66,1.6,1.64,300,0
2010-01-07,1.64,1.65,1.64,1.64,1360,0
2010-01-08,1.6,1.63,1.6,1.62,10950,0
2010-01-11,1.58,1.58,1.56,1.56,8800,0
2010-01-12,1.56,1.58,1.55,1.55,3700,0
2010-01-13,1.52,1.54,1.46,1.54,16410,0
2010-01-14,1.52,1.53,1.46,1.53,7560,0
2010-01-15,1.47,1.52,1.46,1.52,1840,0
2010-01-19,1.54,1.54,1.54,1.54,100,0
2010-01-20,2.03,2.03,1.49,1.56,20018,0
2010-01-21,1.53,1.55,1.53,1.54,2100,0
2010-01-22,1.51,1.54,1.45,1.54,9600,0
2010-01-25,1.49,1.54,1.45,1.54,10500,0
2010-01-26,1.47,1.54,1.47,1.54,2450,0
2010-01-27,1.47,1.53,1.45,1.5,6330,0
2010-01-28,1.47,1.5,1.47,1.5,200,0
2010-01-29,1.46,1.53,1.46,1.53,7800,0
2010-02-01,1.46,1.53,1.36,1.53,21600,0
2010-02-02,1.47,1.49,1.34,1.46,30300,0
2010-02-03,1.42,1.56,1.4,1.56,16550,0
2010-02-04,1.51,1.56,1.5,1.5,11300,0
2010-02-05,1.42,1.5,1.35,1.5,5400,0
2010-02-08,1.44,1.52,1.44,1.52,825,0
2010-02-09,1.54,1.54,1.46,1.5,2500,0
2010-02-10,1.5,1.5,1.5,1.5,500,0
2010-02-11,1.5,1.5,1.5,1.5,100,0
2010-02-12,1.5,1.51,1.5,1.5,13300,0
2010-02-16,1.47,1.49,1.35,1.49,4500,0
2010-02-17,1.48,1.5,1.42,1.5,2400,0
2010-02-18,1.49,1.5,1.49,1.5,200,0
2010-02-19,1.49,1.49,1.45,1.49,700,0
2010-02-22,1.37,1.49,1.35,1.48,7200,0
2010-02-23,1.38,1.47,1.38,1.47,8700,0
2010-02-24,1.44,1.49,1.39,1.49,1600,0
2010-02-25,1.44,1.49,1.44,1.49,320,0
2010-02-26,1.41,1.49,1.41,1.49,200,0
2010-03-01,1.64,1.64,1.44,1.48,6300,0
2010-03-02,1.39,1.49,1.39,1.46,18600,0
2010-03-03,1.53,1.53,1.53,1.53,100,0
2010-03-04,1.51,1.51,1.51,1.51,200,0
2010-03-05,1.43,1.75,1.43,1.6,116473,0
2010-03-08,1.58,1.58,1.52,1.58,8625,0
2010-03-09,1.48,1.58,1.48,1.56,600,0
2010-03-10,1.48,1.55,1.42,1.53,6800,0
2010-03-11,1.5,1.54,1.44,1.54,9000,0
2010-03-12,1.48,1.57,1.47,1.54,2500,0
2010-03-15,1.54,1.54,1.44,1.53,11200,0
2010-03-16,1.5,1.53,1.41,1.53,4800,0
2010-03-17,1.5,1.53,1.43,1.53,5800,0
2010-03-18,1.45,1.54,1.44,1.54,4000,0
2010-03-19,1.47,1.57,1.38,1.57,3080,0
2010-03-22,1.53,1.58,1.46,1.54,10900,0
2010-03-23,1.56,1.56,1.45,1.55,1900,0
2010-03-24,1.53,1.55,1.53,1.55,200,0
2010-03-25,1.53,1.55,1.47,1.55,1400,0
2010-03-26,1.54,1.56,1.47,1.55,51200,0
2010-03-29,1.51,1.53,1.5,1.5,1600,0
2010-03-30,1.43,1.45,1.39,1.4,7100,0
2010-03-31,1.31,1.55,1.31,1.55,15645,0
2010-04-01,1.55,1.55,1.4,1.4,2300,0
2010-04-05,1.58,1.58,1.3,1.36,27000,0
2010-04-06,1.39,1.41,1.32,1.32,20113,0
2010-04-07,1.37,1.39,1.37,1.37,2900,0
2010-04-08,1.35,1.49,1.33,1.48,14000,0
2010-04-09,1.48,1.49,1.4,1.48,20800,0
2010-04-12,1.43,1.48,1.36,1.41,14675,0
2010-04-13,1.33,1.48,1.32,1.47,11000,0
2010-04-14,1.4,1.45,1.36,1.45,4375,0
2010-04-15,1.47,1.48,1.41,1.41,2400,0
2010-04-16,1.5,1.5,1.25,1.4,11630,0
2010-04-19,1.45,1.45,1.4,1.45,2400,0
2010-04-20,1.44,1.44,1.32,1.43,11605,0
2010-04-21,1.43,1.44,1.35,1.4,4005,0
2010-04-22,1.35,1.42,1.29,1.39,8400,0
2010-04-23,1.4,1.45,1.38,1.45,19800,0
2010-04-26,1.42,1.45,1.39,1.45,31000,0
2010-04-27,1.41,1.54,1.4,1.54,43988,0
2010-04-28,1.53,1.54,1.48,1.48,2297,0
2010-04-29,1.41,1.48,1.35,1.48,8200,0
2010-04-30,1.4,1.47,1.4,1.47,4015,0
2010-05-03,1.38,1.47,1.38,1.45,2000,0
2010-05-04,1.37,1.47,1.37,1.39,9500,0
2010-05-05,1.38,1.4,1.32,1.33,21900,0
2010-05-06,1.34,1.35,1.3,1.34,9600,0
2010-05-07,1.27,1.34,1.2,1.34,2200,0
2010-05-10,1.27,1.35,1.27,1.35,7040,0
2010-05-11,1.3,1.35,1.26,1.35,3332,0
2010-05-12,1.35,1.35,1.3,1.35,12300,0
2010-05-13,1.3,1.35,1.25,1.35,10000,0
2010-05-14,1.33,1.35,1.28,1.35,2200,0
2010-05-17,1.3,1.35,1.3,1.35,1600,0
2010-05-18,1.35,1.55,1.35,1.47,120540,0
2010-05-19,1.51,1.51,1.35,1.49,26834,0
2010-05-20,1.54,1.54,1.4,1.47,2730,0
2010-05-21,1.35,1.65,1.35,1.65,88068,0
2010-05-24,1.74,1.75,1.58,1.65,67584,0
2010-05-25,1.57,1.69,1.43,1.65,20700,0
2010-05-26,1.65,1.75,1.54,1.75,19200,0
2010-05-27,1.72,1.8,1.6,1.73,25600,0
2010-05-28,1.7,1.71,1.63,1.69,14600,0
2010-06-01,1.66,1.7,1.66,1.7,400,0
2010-06-02,1.69,1.69,1.61,1.61,17400,0
2010-06-03,1.65,1.68,1.53,1.67,5230,0
2010-06-04,1.55,1.67,1.55,1.67,314,0
2010-06-07,1.57,1.69,1.57,1.66,15530,0
2010-06-08,1.59,1.7,1.46,1.7,9730,0
2010-06-09,1.69,1.7,1.63,1.7,14755,0
2010-06-10,1.7,1.7,1.48,1.7,4200,0
2010-06-11,1.72,1.74,1.43,1.7,7800,0
2010-06-14,1.61,1.72,1.59,1.72,7100,0
2010-06-15,1.63,1.72,1.63,1.71,4200,0
2010-06-16,1.55,1.7,1.55,1.7,2000,0
2010-06-17,1.69,1.7,1.6,1.7,12700,0
2010-06-18,1.69,1.72,1.64,1.72,9200,0
2010-06-21,1.7,1.71,1.57,1.63,4730,0
2010-06-22,1.53,1.63,1.5,1.63,15646,0
2010-06-23,1.53,1.56,1.44,1.56,2900,0
2010-06-24,1.52,1.63,1.4,1.63,4200,0
2010-06-25,1.63,1.63,1.5,1.5,8200,0
2010-06-28,1.48,1.72,1.48,1.7,25400,0
2010-06-30,1.7,1.7,1.61,1.61,9200,0
2010-07-01,1.52,1.65,1.4,1.6,8210,0
2010-07-02,1.61,1.64,1.58,1.58,1005,0
2010-07-06,1.6,1.74,1.43,1.49,12176,0
2010-07-07,1.44,1.52,1.41,1.52,2960,0
2010-07-08,1.5,1.6,1.4,1.5,8600,0
2010-07-09,1.5,1.5,1.42,1.47,2400,0
2010-07-12,1.49,1.49,1.49,1.49,100,0
2010-07-13,1.56,1.56,1.56,1.56,510,0
2010-07-14,1.87,1.87,1.54,1.54,464,0
2010-07-15,1.49,1.56,1.48,1.56,1064,0
2010-07-16,1.48,1.52,1.4,1.52,1233,0
2010-07-19,1.42,1.48,1.4,1.48,2040,0
2010-07-20,1.51,1.51,1.51,1.51,400,0
2010-07-21,1.55,1.55,1.52,1.54,1000,0
2010-07-22,1.58,1.6,1.54,1.54,4125,0
2010-07-23,1.55,1.55,1.55,1.55,1600,0
2010-07-26,1.6,1.6,1.6,1.6,6500,0
2010-07-27,1.65,1.68,1.6,1.68,29510,0
2010-07-28,1.6,1.68,1.6,1.67,16295,0
2010-07-29,1.61,1.7,1.55,1.7,45696,0
2010-07-30,1.7,1.86,1.7,1.77,23012,0
2010-08-02,1.78,1.88,1.69,1.88,69526,0
2010-08-03,1.88,1.88,1.73,1.74,33400,0
2010-08-04,1.7,1.73,1.65,1.7,6572,0
2010-08-05,1.65,1.65,1.65,1.65,500,0
2010-08-06,1.64,1.64,0.83,1.46,63400,0
2010-08-09,1.49,1.56,1.49,1.51,5340,0
2010-08-10,1.47,1.55,1.29,1.5,4600,0
2010-08-11,1.35,1.6,1.35,1.5,11700,0
2010-08-12,1.48,1.5,1.42,1.42,3900,0
2010-08-13,1.42,1.42,1.4,1.4,1900,0
2010-08-16,1.44,1.44,1.44,1.44,11750,0
2010-08-17,1.44,1.6,1.44,1.54,31200,0
2010-08-18,1.43,1.48,1.43,1.48,2050,0
2010-08-19,1.4,1.47,1.4,1.47,6025,0
2010-08-20,1.4,1.4,1.35,1.39,4000,0
2010-08-23,1.36,1.38,1.36,1.38,2300,0
2010-08-26,1.35,1.39,1.32,1.39,11700,0
2010-08-27,1.31,1.43,1.31,1.34,1906,0
2010-08-30,1.31,1.6,1.31,1.6,8100,0
2010-08-31,1.55,1.55,1.55,1.55,500,0
2010-09-01,1.5,1.6,1.5,1.57,43019,0
2010-09-02,1.56,1.56,1.51,1.56,12700,0
2010-09-03,1.5,1.5,1.5,1.5,4600,0
2010-09-07,1.55,1.55,1.49,1.49,500,0
2010-09-08,1.48,1.49,1.48,1.49,200,0
2010-09-09,1.45,1.45,1.45,1.45,2000,0
2010-09-14,1.32,1.46,1.32,1.46,1450,0
2010-09-15,1.34,1.39,1.32,1.33,5100,0
2010-09-16,1.35,1.39,1.31,1.34,6270,0
2010-09-17,1.32,1.47,1.32,1.47,4127,0
2010-09-20,1.42,1.5,1.32,1.48,3046,0
2010-09-21,1.43,1.46,1.39,1.46,900,0
2010-09-22,1.41,1.49,1.35,1.49,3500,0
2010-09-23,1.45,1.46,1.43,1.44,900,0
2010-09-24,1.4,1.5,1.33,1.5,11000,0
2010-09-27,1.46,1.48,1.42,1.48,700,0
2010-09-28,1.41,1.55,1.32,1.55,16239,0
2010-09-29,1.49,1.49,1.47,1.47,500,0
2010-09-30,1.47,1.57,1.47,1.57,1000,0
2010-10-01,1.51,1.51,1.47,1.5,1370,0
2010-10-04,1.4,1.43,1.37,1.37,11708,0
2010-10-05,1.37,1.4,1.35,1.4,23307,0
2010-10-06,1.42,1.42,1.41,1.41,1050,0
2010-10-07,1.41,1.46,1.41,1.45,7900,0
2010-10-08,1.46,1.46,1.46,1.46,100,0
2010-10-11,1.43,1.43,1.43,1.43,200,0
2010-10-13,1.4,1.42,1.35,1.35,11368,0
2010-10-14,1.35,1.45,1.35,1.45,9786,0
2010-10-15,1.44,1.44,1.37,1.39,12362,0
2010-10-18,1.39,1.57,1.39,1.57,31079,0
2010-10-19,1.56,1.59,1.5,1.58,35185,0
2010-10-20,1.6,1.72,1.52,1.7,79156,0
2010-10-21,1.7,1.8,1.65,1.8,46790,0
2010-10-22,1.76,1.78,1.71,1.78,39130,0
2010-10-25,1.82,1.9,1.75,1.87,75700,0
2010-10-26,1.91,1.93,1.85,1.86,43475,0
2010-10-27,1.85,1.85,1.78,1.79,5600,0
2010-10-28,1.75,1.75,1.75,1.75,1466,0
2010-10-29,1.74,1.76,1.64,1.65,30225,0
2010-11-01,1.7,1.7,1.6,1.6,21500,0
2010-11-02,1.6,1.61,1.51,1.61,62450,0
2010-11-04,1.58,1.6,1.57,1.6,18900,0
2010-11-05,1.6,1.7,1.6,1.69,25633,0
2010-11-08,1.65,1.65,1.55,1.59,27214,0
2010-11-09,1.54,1.57,1.54,1.54,33155,0
2010-11-10,1.54,1.56,1.54,1.56,11000,0
2010-11-11,1.54,1.59,1.5,1.59,17822,0
2010-11-12,1.58,1.6,1.57,1.6,67850,0
2010-11-15,1.57,1.58,1.57,1.58,12700,0
2010-11-16,1.58,1.74,1.58,1.68,26300,0
2010-11-17,1.65,1.65,1.65,1.65,35500,0
2010-11-18,1.67,1.74,1.65,1.65,4500,0
2010-11-19,1.61,1.61,1.61,1.61,1700,0
2010-11-22,1.62,1.62,1.61,1.61,200,0
2010-11-23,1.59,1.59,1.49,1.53,16911,0
2010-11-24,1.6,1.61,1.54,1.57,2700,0
2010-11-26,1.53,1.53,1.53,1.53,5000,0
2010-11-29,1.54,1.59,1.54,1.59,14992,0
2010-12-01,1.59,1.74,1.59,1.59,29800,0
2010-12-02,1.61,1.67,1.6,1.65,14400,0
2010-12-03,1.69,1.8,1.68,1.8,30734,0
2010-12-06,1.8,1.8,1.73,1.73,9852,0
2010-12-07,1.73,1.75,1.65,1.75,2809,0
2010-12-08,1.73,1.73,1.6,1.7,17948,0
2010-12-09,1.62,1.79,1.61,1.79,4035,0
2010-12-10,1.78,1.79,1.61,1.61,5417,0
2010-12-13,1.61,1.71,1.61,1.67,11219,0
2010-12-14,1.67,1.67,1.6,1.63,4800,0
2010-12-15,1.61,1.79,1.55,1.71,29959,0
2010-12-16,1.71,1.75,1.67,1.75,14313,0
2010-12-17,1.78,1.79,1.76,1.77,11450,0
2010-12-20,1.7,1.72,1.67,1.67,1900,0
2010-12-21,1.67,1.82,1.67,1.8,21717,0
2010-12-22,1.8,1.8,1.72,1.79,14999,0
2010-12-23,1.77,1.8,1.74,1.74,1700,0
2010-12-27,1.63,1.78,1.63,1.78,5450,0
2010-12-28,1.77,1.81,1.7,1.8,6913,0
2010-12-29,1.78,1.8,1.73,1.75,6725,0
2010-12-30,1.76,1.76,1.75,1.75,5337,0
2010-12-31,1.75,1.76,1.7,1.75,9526,0
2011-01-03,1.75,1.79,1.72,1.74,2872,0
2011-01-04,1.76,1.8,1.74,1.8,9350,0
2011-01-05,1.81,1.81,1.76,1.8,7362,0
2011-01-06,1.77,1.8,1.6,1.73,13925,0
2011-01-07,1.69,1.7,1.69,1.69,500,0
2011-01-10,1.74,1.74,1.61,1.66,2000,0
2011-01-11,1.75,1.75,1.68,1.7,6950,0
2011-01-12,1.66,1.8,1.6,1.79,8271,0
2011-01-13,1.76,1.8,1.63,1.78,8600,0
2011-01-14,1.79,1.79,1.76,1.78,2992,0
2011-01-18,1.8,1.8,1.76,1.8,4863,0
2011-01-19,1.79,1.79,1.68,1.68,1300,0
2011-01-20,1.65,1.67,1.65,1.65,2326,0
2011-01-21,1.68,1.81,1.6,1.79,29857,0
2011-01-24,1.71,1.89,1.7,1.86,50343,0
2011-01-25,1.86,1.89,1.81,1.89,16800,0
2011-01-26,1.87,1.92,1.85,1.92,30500,0
2011-01-27,1.91,2.25,1.91,1.99,88279,0
2011-01-28,1.99,1.99,1.86,1.88,19813,0
2011-01-31,1.87,1.87,1.82,1.85,6700,0
2011-02-01,1.83,1.9,1.83,1.9,1100,0
2011-02-02,1.85,1.94,1.82,1.92,700,0
2011-02-03,1.9,1.9,1.8,1.89,5400,0
2011-02-04,1.83,1.93,1.83,1.9,3900,0
2011-02-07,1.94,1.94,1.85,1.87,4179,0
2011-02-08,1.89,1.89,1.84,1.88,8214,0
2011-02-09,1.83,1.89,1.82,1.84,14900,0
2011-02-10,1.83,1.85,1.82,1.84,20468,0
2011-02-11,1.81,1.83,1.78,1.83,12637,0
2011-02-14,1.82,1.83,1.68,1.71,34068,0
2011-02-15,1.69,1.72,1.6,1.68,24751,0
2011-02-16,1.68,1.68,1.65,1.67,13637,0
2011-02-17,1.65,1.65,1.6,1.63,36200,0
2011-02-18,1.56,1.65,1.56,1.61,13399,0
2011-02-22,1.6,1.7,1.6,1.65,8518,0
2011-02-23,1.62,1.64,1.6,1.64,3700,0
2011-02-24,1.69,1.69,1.6,1.63,17197,0
2011-02-25,1.62,1.62,1.6,1.6,8693,0
2011-02-28,1.53,1.63,1.53,1.62,14051,0
2011-03-01,1.61,1.61,1.6,1.61,6800,0
2011-03-02,1.61,1.61,1.6,1.6,1500,0
2011-03-03,1.6,1.79,1.6,1.71,22766,0
2011-03-04,1.79,1.79,1.62,1.62,3488,0
2011-03-07,1.61,1.63,1.61,1.63,8772,0
2011-03-08,1.69,1.69,1.69,1.69,2700,0
2011-03-09,1.68,1.68,1.68,1.68,500,0
2011-03-10,1.67,1.67,1.6,1.6,3000,0
2011-03-11,1.62,1.66,1.5,1.66,31088,0
2011-03-14,1.66,1.69,1.66,1.69,200,0
2011-03-15,1.69,1.69,1.61,1.62,3849,0
2011-03-16,1.61,1.61,1.61,1.61,1100,0
2011-03-17,1.6,1.63,1.6,1.63,4300,0
2011-03-18,1.63,1.65,1.63,1.65,2200,0
2011-03-21,1.67,1.68,1.67,1.68,1800,0
2011-03-22,1.38,1.7,1.38,1.7,52170,0
2011-03-23,1.7,1.7,1.61,1.66,2100,0
2011-03-24,1.61,1.61,1.5,1.59,7700,0
2011-03-25,1.57,1.61,1.57,1.61,600,0
2011-03-28,1.61,1.63,1.61,1.63,14541,0
2011-03-29,1.63,1.65,1.6,1.63,1400,0
2011-03-30,1.61,1.7,1.61,1.62,13294,0
2011-03-31,1.63,1.69,1.63,1.65,19370,0
2011-04-01,1.61,1.61,1.59,1.6,7253,0
2011-04-04,1.64,1.64,1.5,1.6,25748,0
2011-04-06,1.62,1.62,1.56,1.57,9300,0
2011-04-07,1.61,1.61,1.56,1.56,3500,0
2011-04-08,1.6,1.62,1.5,1.52,19949,0
2011-04-11,1.57,1.57,1.5,1.54,21401,0
2011-04-12,1.55,1.55,1.55,1.55,1000,0
2011-04-13,1.51,1.51,1.46,1.47,6642,0
2011-04-14,1.44,1.48,1.41,1.41,18170,0
2011-04-15,1.41,1.43,1.38,1.42,4746,0
2011-04-18,1.4,1.41,1.4,1.41,8298,0
2011-04-19,1.41,1.44,1.41,1.44,1300,0
2011-04-20,1.43,1.43,1.4,1.4,8100,0
2011-04-21,1.4,1.43,1.4,1.43,1500,0
2011-04-25,1.78,1.78,1.4,1.49,58988,0
2011-04-26,1.45,1.45,1.35,1.38,18592,0
2011-04-27,1.37,1.39,1.35,1.39,21616,0
2011-04-28,1.36,1.36,1.36,1.36,1100,0
2011-05-03,1.36,1.37,1.36,1.36,3500,0
2011-05-04,1.38,1.38,1.3,1.37,10862,0
2011-05-05,1.35,1.45,1.35,1.45,4200,0
2011-05-06,1.45,1.47,1.45,1.47,1200,0
2011-05-09,1.46,1.47,1.41,1.47,4195,0
2011-05-10,1.44,1.47,1.42,1.46,2225,0
2011-05-11,1.43,1.46,1.41,1.46,2100,0
2011-05-12,1.41,1.48,1.41,1.46,7300,0
2011-05-13,1.5,1.53,1.5,1.53,6400,0
2011-05-16,1.48,1.48,1.45,1.45,1800,0
2011-05-17,1.51,1.58,1.44,1.58,13143,0
2011-05-18,1.56,1.58,1.46,1.56,5800,0
2011-05-19,1.58,1.58,1.55,1.56,7200,0
2011-05-20,1.57,1.64,1.57,1.61,34710,0
2011-05-23,1.63,1.68,1.44,1.6,83626,0
2011-05-24,1.55,1.59,1.54,1.59,6077,0
2011-05-25,1.52,1.56,1.45,1.5,6214,0
2011-05-26,1.51,1.51,1.49,1.5,1372,0
2011-05-27,1.48,1.56,1.48,1.54,13780,0
2011-05-31,1.5,1.54,1.41,1.46,8002,0
2011-06-01,1.48,1.53,1.45,1.5,3114,0
2011-06-02,1.47,1.55,1.47,1.55,800,0
2011-06-03,1.48,1.55,1.48,1.48,2200,0
2011-06-06,1.52,1.52,1.45,1.45,8800,0
2011-06-07,1.47,1.47,1.42,1.45,1895,0
2011-06-08,1.45,1.45,1.45,1.45,578,0
2011-06-09,1.46,1.46,1.44,1.44,10150,0
2011-06-10,1.44,1.48,1.44,1.46,750,0
2011-06-13,1.47,1.47,1.41,1.42,853,0
2011-06-14,1.41,1.44,1.4,1.4,8211,0
2011-06-16,1.45,1.5,1.45,1.45,3800,0
2011-06-17,1.5,1.55,1.45,1.55,3025,0
2011-06-20,1.55,1.55,1.42,1.43,2800,0
2011-06-21,1.41,1.45,1.4,1.42,6293,0
2011-06-22,1.42,1.43,1.42,1.42,7520,0
2011-06-23,1.4,1.42,1.35,1.4,5600,0
2011-06-24,1.39,1.4,1.35,1.35,22200,0
2011-06-27,1.36,1.52,1.36,1.52,2435,0
2011-06-28,1.5,1.53,1.44,1.46,16707,0
2011-06-29,1.46,1.46,1.44,1.44,4000,0
2011-06-30,1.41,1.59,1.3,1.54,36761,0
2011-07-01,1.5,1.56,1.5,1.52,3300,0
2011-07-05,1.56,1.56,1.5,1.5,6039,0
2011-07-06,1.45,1.51,1.45,1.51,2900,0
2011-07-07,1.5,1.5,1.5,1.5,1661,0
2011-07-08,1.53,1.53,1.52,1.52,2100,0
2011-07-11,1.5,1.5,1.36,1.4,10272,0
2011-07-12,1.4,1.4,1.39,1.39,3980,0
2011-07-13,1.37,1.37,1.3,1.31,18208,0
2011-07-14,1.31,1.33,1.31,1.33,7156,0
2011-07-15,1.34,1.34,1.34,1.34,920,0
2011-07-18,1.31,1.32,1.3,1.3,11600,0
2011-07-19,1.3,1.3,1.25,1.26,1400,0
2011-07-20,1.29,1.29,1.15,1.15,33630,0
2011-07-21,1.17,1.18,1.15,1.15,10170,0
2011-07-22,1.16,1.2,1.15,1.2,48143,0
2011-07-25,1.15,1.28,1.15,1.26,5000,0
2011-07-26,1.5,1.5,1.31,1.35,10500,0
2011-07-27,1.36,1.5,1.21,1.27,21206,0
2011-07-28,1.28,1.28,1.22,1.22,300,0
2011-07-29,1.19,1.32,1.16,1.27,8407,0
2011-08-01,1.23,1.28,1.23,1.27,2300,0
2011-08-02,1.29,1.32,1.29,1.32,1100,0
2011-08-03,1.35,1.35,1.32,1.32,4234,0
2011-08-04,1.34,1.34,1.31,1.31,200,0
2011-08-05,1.34,1.39,1.27,1.37,5253,0
2011-08-08,1.41,1.41,1.1,1.2,14045,0
2011-08-09,1.15,1.33,1.15,1.27,10197,0
2011-08-10,1.4,1.49,1.31,1.38,2599,0
2011-08-11,1.4,1.4,1.38,1.38,4475,0
2011-08-12,1.39,1.39,1.26,1.26,1150,0
2011-08-15,1.2,1.28,1.18,1.27,62460,0
2011-08-16,1.2,1.28,1.2,1.28,1400,0
2011-08-17,1.32,1.32,1.32,1.32,3400,0
2011-08-18,1.25,1.25,1.25,1.25,200,0
2011-08-19,1.31,1.32,1.29,1.32,4300,0
2011-08-22,1.23,1.28,1.23,1.28,800,0
2011-08-23,1.26,1.4,1.26,1.4,4900,0
2011-08-24,1.34,1.34,1.28,1.31,5230,0
2011-08-26,1.28,1.44,1.28,1.41,3700,0
2011-08-29,1.42,1.42,1.4,1.4,698,0
2011-08-30,1.37,1.37,1.22,1.3,24750,0
2011-08-31,1.31,1.37,1.27,1.28,2183,0
2011-09-01,1.31,1.4,1.22,1.36,11090,0
2011-09-02,1.36,1.36,1.24,1.29,2325,0
2011-09-06,1.26,1.4,1.18,1.18,45680,0
2011-09-07,1.23,1.36,1.23,1.3,1205,0
2011-09-08,1.3,1.35,1.25,1.35,1970,0
2011-09-09,1.35,1.35,1.32,1.35,3000,0
2011-09-12,1.21,1.39,1.21,1.31,4513,0
2011-09-13,1.35,1.41,1.29,1.41,1382,0
2011-09-15,1.4,1.4,1.35,1.35,200,0
2011-09-16,1.3,1.45,1.3,1.45,5209,0
2011-09-20,1.4,1.4,1.28,1.31,17500,0
2011-09-21,1.32,1.32,1.3,1.3,1429,0
2011-09-22,1.3,1.3,1.25,1.25,1780,0
2011-09-23,1.25,1.33,1.25,1.32,4528,0
2011-09-26,1.27,1.3,1.27,1.3,1000,0
2011-09-29,1.29,1.5,1.29,1.41,6689,0
2011-09-30,1.42,1.42,1.35,1.35,650,0
2011-10-03,1.24,1.3,1.23,1.23,1100,0
2011-10-04,1.16,1.33,1.16,1.32,1400,0
2011-10-05,1.35,1.36,1.28,1.34,847,0
2011-10-06,1.24,1.34,1.24,1.34,3700,0
2011-10-07,1.25,1.3,1.15,1.3,3525,0
2011-10-10,1.27,1.33,1.27,1.31,4547,0
2011-10-12,1.25,1.33,1.15,1.33,3900,0
2011-10-14,1.33,1.37,1.31,1.37,8100,0
2011-10-19,1.27,1.4,1.27,1.36,2900,0
2011-10-26,1.3,1.3,1.26,1.3,2700,0
2011-10-27,1.39,1.45,1.38,1.41,1883,0
2011-10-31,1.42,1.42,1.41,1.41,8650,0
2011-11-01,1.45,1.45,1.45,1.45,122,0
2011-11-02,1.36,1.39,1.32,1.39,2500,0
2011-11-07,1.41,1.41,1.41,1.41,208,0
2011-11-08,1.37,1.37,1.3,1.35,500,0
2011-11-09,1.22,1.39,1.22,1.39,1048,0
2011-11-10,1.34,1.34,1.22,1.22,8800,0
2011-11-11,1.22,1.22,1.2,1.2,6600,0
2011-11-14,1.31,1.31,1.3,1.3,1700,0
2011-11-15,1.25,1.25,1.21,1.21,2125,0
2011-11-16,1.21,1.26,1.21,1.26,1620,0
2011-11-17,1.21,1.26,1.2,1.21,8381,0
2011-11-18,1.2,1.2,1.2,1.2,2600,0
2011-11-22,1.2,1.2,1.2,1.2,330,0
2011-11-23,1.15,1.16,1.15,1.16,420,0
2011-11-28,1.2,1.2,1.17,1.17,2100,0
2011-11-29,1.17,1.17,1.16,1.16,3500,0
2011-11-30,1.15,1.21,1.15,1.21,2900,0
2011-12-01,1.18,1.18,1.15,1.17,3300,0
2011-12-02,1.15,1.15,1.15,1.15,12235,0
2011-12-05,1.15,1.16,1.15,1.16,4930,0
2011-12-06,1.15,1.15,1.15,1.15,1200,0
2011-12-07,1.15,1.23,1.12,1.23,11200,0
2011-12-08,1.2,1.2,1.2,1.2,260,0
2011-12-09,1.15,1.16,1.1,1.14,33655,0
2011-12-12,1.11,1.22,1.11,1.15,600,0
2011-12-13,1.11,1.18,1.1,1.11,19400,0
2011-12-14,1.14,1.16,1.11,1.16,2099,0
2011-12-16,1.11,1.16,1.1,1.1,18350,0
2011-12-19,1.06,1.11,1.06,1.11,1686,0
2011-12-20,1.12,1.12,1.12,1.12,6000,0
2011-12-22,1.1,1.16,1.1,1.16,3750,0
2011-12-23,1.21,1.21,1,1.1,2900,0
2011-12-27,1.1,1.17,1.1,1.11,3772,0
2011-12-28,1.06,1.11,1.06,1.1,1760,0
2011-12-30,1.1,1.18,1.05,1.18,57119,0
2012-01-03,1.18,1.18,1.07,1.09,16500,0
2012-01-05,1.1,1.18,1,1.18,16024,0
2012-01-06,1.16,1.17,1.05,1.12,1625,0
2012-01-09,1.14,1.27,1.14,1.18,1844,0
2012-01-10,1.19,1.19,1.12,1.14,968,0
2012-01-11,1.16,1.22,1.16,1.16,6460,0
2012-01-12,1.16,1.29,1.13,1.29,2201,0
2012-01-13,1.23,1.23,1.23,1.23,1000,0
2012-01-17,1.45,1.45,1.1,1.23,6500,0
2012-01-18,1.2,1.2,1.2,1.2,100,0
2012-01-19,1.18,1.27,1.18,1.27,2200,0
2012-01-20,1.28,1.29,1.28,1.28,1497,0
2012-01-23,1.33,1.46,1.3,1.46,3480,0
2012-01-24,1.37,1.44,1.34,1.37,1750,0
2012-01-25,1.32,1.36,1.3,1.31,6100,0
2012-01-26,1.35,1.4,1.3,1.32,3580,0
2012-01-30,1.38,1.62,1.38,1.62,6140,0
2012-01-31,1.6,1.65,1.56,1.65,7586,0
2012-02-01,1.56,1.56,1.4,1.45,6300,0
2012-02-02,1.44,1.52,1.37,1.52,1500,0
2012-02-03,1.62,1.62,1.39,1.4,12050,0
2012-02-06,1.46,1.64,1.43,1.64,2074,0
2012-02-07,1.51,1.64,1.39,1.6,7450,0
2012-02-08,1.56,1.59,1.56,1.59,200,0
2012-02-09,1.57,1.59,1.57,1.59,225,0
2012-02-10,1.46,1.49,1.34,1.48,2160,0
2012-02-13,1.41,1.41,1.41,1.41,400,0
2012-02-14,1.35,1.36,1.26,1.29,3279,0
2012-02-15,1.29,1.33,1.27,1.33,1700,0
2012-02-16,1.26,1.29,1.23,1.29,750,0
2012-02-17,1.24,1.24,1.23,1.23,300,0
2012-02-21,1.2,1.35,1.19,1.35,3877,0
2012-02-22,1.38,1.38,1.17,1.23,2224,0
2012-02-23,1.29,1.32,1.1,1.28,17192,0
2012-02-27,1.17,1.26,1.16,1.26,1305,0
2012-02-28,1.27,1.27,1.27,1.27,300,0
2012-02-29,1.25,1.31,1.2,1.2,2051,0
2012-03-02,1.18,1.23,1.18,1.23,2499,0
2012-03-05,1.21,1.21,1.12,1.18,7868,0
2012-03-06,1.18,1.18,1.01,1.07,17235,0
2012-03-07,1.15,1.3,1.15,1.27,16528,0
2012-03-08,1.28,1.4,1.28,1.33,7988,0
2012-03-09,1.4,1.4,1.38,1.38,6364,0
2012-03-12,1.28,1.34,1.26,1.29,2716,0
2012-03-14,1.29,1.31,1.29,1.31,248,0
2012-03-15,1.31,1.31,1.31,1.31,300,0
2012-03-16,1.22,1.24,1.16,1.16,2966,0
2012-03-19,1.15,1.16,1.15,1.16,3537,0
2012-03-20,1.11,1.2,1.11,1.2,5300,0
2012-03-21,1.17,1.17,1.15,1.17,1227,0
2012-03-22,1.16,1.16,1.12,1.12,1000,0
2012-03-23,1.15,1.15,1.15,1.15,350,0
2012-03-26,1.17,1.18,1.15,1.15,1200,0
2012-03-27,1.21,1.4,1.21,1.3,7600,0
2012-03-28,1.25,1.3,1.25,1.3,700,0
2012-03-29,1.18,1.25,1.12,1.24,2819,0
2012-03-30,1.28,1.43,1.26,1.35,22397,0
2012-04-02,1.3,1.3,1.23,1.23,1000,0
2012-04-03,1.17,1.28,1.15,1.28,1160,0
2012-04-05,1.15,1.25,1.11,1.12,14199,0
2012-04-09,1.15,1.16,1.14,1.16,9960,0
2012-04-10,1.13,1.13,1.1,1.12,2100,0
2012-04-11,1.12,1.12,1.12,1.12,810,0
2012-04-12,1.15,1.15,1.14,1.15,5800,0
2012-04-16,1.13,1.15,1.12,1.15,1350,0
2012-04-17,1.11,1.15,1.11,1.15,6900,0
2012-04-18,1.15,1.15,1.15,1.15,2100,0
2012-04-20,1.14,1.14,1.1,1.11,8402,0
2012-04-23,1.11,1.13,1.11,1.13,1100,0
2012-04-24,1.1,1.1,1.1,1.1,43168,0
2012-04-25,1.1,1.6,1.1,1.12,71330,0
2012-04-26,1.14,1.28,1.14,1.21,8536,0
2012-04-27,1.21,1.21,1.21,1.21,400,0
2012-04-30,1.24,1.3,1.21,1.26,8311,0
2012-05-01,1.21,1.21,1.15,1.15,5900,0
2012-05-02,1.13,1.14,1.12,1.13,4900,0
2012-05-03,1.2,1.2,1.17,1.17,600,0
2012-05-04,1.1,1.11,1.01,1.11,4100,0
2012-05-08,1.09,1.09,1.09,1.09,100,0
2012-05-09,1.09,1.13,1.04,1.13,12900,0
2012-05-10,1.11,1.11,1.08,1.1,1300,0
2012-05-11,1.08,1.08,1,1.01,14886,0
2012-05-14,1.06,1.08,1,1,28976,0
2012-05-15,1.06,1.08,1.06,1.08,8800,0
2012-05-17,1.08,1.08,1.07,1.08,12794,0
2012-05-18,1.02,1.02,1,1.01,6600,0
2012-05-21,1,1.08,1,1.04,1900,0
2012-05-22,1.03,1.05,1,1,2400,0
2012-05-23,1.01,1.05,1,1,1071,0
2012-05-24,1.01,1.01,1.01,1.01,715,0
2012-05-25,1.05,1.05,1.04,1.05,700,0
2012-05-29,1,1.01,1,1.01,267,0
2012-05-30,1.07,1.07,1.07,1.07,141,0
2012-05-31,1,1,1,1,1660,0
2012-06-01,1,1.05,0.97,1,31300,0
2012-06-05,1,1,1,1,100,0
2012-06-07,0.95,0.95,0.95,0.95,200,0
2012-06-08,0.95,1.01,0.95,0.95,19378,0
2012-06-11,0.95,0.95,0.95,0.95,5455,0
2012-06-12,0.98,0.98,0.98,0.98,102,0
2012-06-14,0.95,0.95,0.95,0.95,7317,0
2012-06-15,0.95,0.97,0.91,0.97,11237,0
2012-06-18,0.91,0.95,0.9,0.95,15778,0
2012-06-19,0.98,1,0.95,0.95,1350,0
2012-06-20,0.99,0.99,0.99,0.99,700,0
2012-06-21,0.93,0.94,0.9,0.9,17199,0
2012-06-22,0.91,1,0.91,1,6100,0
2012-06-27,0.95,1,0.93,0.93,1390,0
2012-06-28,0.95,1,0.95,0.97,2100,0
2012-06-29,0.95,0.98,0.93,0.98,5585,0
2012-07-02,0.93,0.98,0.93,0.98,4668,0
2012-07-05,0.9,1.07,0.9,0.97,7400,0
2012-07-06,1.03,1.03,1.03,1.03,200,0
2012-07-09,1.03,1.07,1.03,1.03,2483,0
2012-07-10,1.03,1.03,0.92,0.92,1699,0
2012-07-11,1,1,0.93,1,8800,0
2012-07-12,1.07,1.18,1.07,1.18,5379,0
2012-07-16,0.9,1.23,0.9,1.2,8900,0
2012-07-17,1.27,1.27,1.16,1.16,1380,0
2012-07-19,1.07,1.1,1.06,1.06,833,0
2012-07-24,0.98,1.02,0.98,1,11537,0
2012-07-25,1,1.01,1,1.01,800,0
2012-07-27,0.96,1.01,0.96,1.01,5950,0
2012-07-30,0.96,1.08,0.96,1.07,1700,0
2012-08-01,0.96,0.96,0.96,0.96,200,0
2012-08-02,0.96,0.96,0.96,0.96,210,0
2012-08-03,0.98,1.08,0.98,1.05,1982,0
2012-08-06,1.11,1.2,1.11,1.2,497,0
2012-08-07,1.15,1.15,1.04,1.15,18851,0
2012-08-08,1.15,1.15,1.06,1.15,14331,0
2012-08-09,1.08,1.15,1.06,1.11,4100,0
2012-08-10,1.06,1.2,1.06,1.16,10058,0
2012-08-13,1.16,1.4,0.98,1.13,46197,0
2012-08-14,1.04,1.16,1.01,1.1,6323,0
2012-08-15,1.1,1.16,1.05,1.16,4675,0
2012-08-16,1.21,1.21,1.06,1.16,3944,0
2012-08-20,1.12,1.12,1.04,1.04,1650,0
2012-08-21,1.1,1.1,1.08,1.08,13999,0
2012-08-22,1.08,1.08,1.08,1.08,2600,0
2012-08-23,1.1,1.13,1.07,1.13,3973,0
2012-08-24,1.11,1.16,1.1,1.16,5024,0
2012-08-27,1.1,1.22,1.1,1.2,3704,0
2012-08-28,1.08,1.23,1.08,1.09,8005,0
2012-08-30,1.08,1.17,1.08,1.1,2300,0
2012-08-31,1.2,1.2,1.13,1.13,3380,0
2012-09-04,1.09,1.1,1.08,1.1,7300,0
2012-09-05,1.1,1.15,1.05,1.05,4684,0
2012-09-06,1.07,1.13,1.03,1.03,4900,0
2012-09-07,1.06,1.2,1.06,1.15,9408,0
2012-09-10,1.16,1.23,1.15,1.2,3957,0
2012-09-11,1.19,1.19,1.09,1.19,4500,0
2012-09-12,1.1,1.2,1.09,1.1,8499,0
2012-09-13,1.05,1.25,0.92,1.06,25211,0
2012-09-14,1.16,1.19,1.13,1.18,8594,0
2012-09-17,1.11,1.11,1.05,1.07,5900,0
2012-09-19,1.05,1.07,1.05,1.07,8500,0
2012-09-20,1.16,1.24,1.14,1.14,3599,0
2012-09-21,1.23,1.25,1.19,1.23,6033,0
2012-09-24,1.15,1.2,1.15,1.2,7225,0
2012-09-25,1.14,1.21,1.01,1.2,4416,0
2012-09-26,1.09,1.09,1.09,1.09,160,0
2012-09-27,1.1,1.14,1.05,1.14,1500,0
2012-09-28,1.13,1.2,1.05,1.15,2920,0
2012-10-01,1.06,1.2,1.06,1.2,2000,0
2012-10-04,1.2,1.23,1.08,1.15,10396,0
2012-10-05,1.13,1.23,1.07,1.14,4697,0
2012-10-08,1.11,1.11,1.1,1.1,2000,0
2012-10-09,1.15,1.15,1.06,1.13,3651,0
2012-10-10,1.07,1.12,1.07,1.12,400,0
2012-10-11,1.07,1.12,1.07,1.12,200,0
2012-10-12,1.14,1.14,1.14,1.14,2177,0
2012-10-15,1.14,1.14,1.14,1.14,800,0
2012-10-16,1.06,1.15,1.05,1.15,3100,0
2012-10-17,1.13,1.19,1.13,1.16,2523,0
2012-10-18,1.13,1.13,1.13,1.13,200,0
2012-10-19,1.14,1.18,1.14,1.18,687,0
2012-10-22,1.12,1.12,1.08,1.08,1800,0
2012-10-23,1.08,1.2,1.08,1.14,7635,0
2012-10-24,1.12,1.12,1.12,1.12,415,0
2012-11-01,1.13,1.18,1.11,1.18,7845,0
2012-11-05,1.09,1.15,1.09,1.15,4991,0
2012-11-06,1.07,1.07,0.9,1.05,6450,0
2012-11-07,0.99,1.19,0.99,1.12,4291,0
2012-11-08,1.09,1.09,1.08,1.08,900,0
2012-11-09,1.09,1.09,1.09,1.09,100,0
2012-11-12,1.05,1.06,1,1.05,3400,0
2012-11-13,1.15,1.15,1,1.06,4290,0
2012-11-14,1,1.07,1,1.07,1500,0
2012-11-15,1,1.1,0.91,1.1,10459,0
2012-11-16,1.02,1.09,1.02,1.09,3300,0
2012-11-19,1.1,1.1,1,1.09,3018,0
2012-11-20,1.09,1.09,1.09,1.09,800,0
2012-11-23,1.1,1.11,1.1,1.11,1412,0
2012-11-27,1.04,1.04,1.04,1.04,1186,0
2012-11-28,1.05,1.15,1.05,1.12,2115,0
2012-11-30,1.04,1.04,1.04,1.04,1531,0
2012-12-04,0.98,1,0.9,0.94,29553,0
2012-12-05,0.91,1.04,0.91,0.97,2975,0
2012-12-06,1.01,1.05,1.01,1.04,3649,0
2012-12-07,1.05,1.08,0.95,0.96,8808,0
2012-12-10,0.95,0.99,0.9,0.95,4329,0
2012-12-11,0.9,0.95,0.9,0.91,8821,0
2012-12-12,0.94,0.94,0.91,0.92,4557,0
2012-12-13,0.92,0.92,0.91,0.91,1521,0
2012-12-14,0.86,0.94,0.86,0.94,14600,0
2012-12-17,0.88,0.9,0.88,0.9,400,0
2012-12-18,0.9,0.94,0.9,0.94,1200,0
2012-12-19,0.88,0.94,0.88,0.94,1900,0
2012-12-21,0.9,0.93,0.87,0.9,5300,0
2012-12-26,0.9,0.91,0.9,0.9,3116,0
2012-12-27,0.9,0.9,0.75,0.83,24464,0
2012-12-28,0.81,0.99,0.76,0.81,13650,0
2012-12-31,0.84,0.87,0.84,0.87,10259,0
2013-01-02,0.78,0.95,0.78,0.95,8586,0
2013-01-07,0.9,0.93,0.89,0.93,2529,0
2013-01-08,0.89,0.93,0.89,0.89,1495,0
2013-01-09,0.92,0.92,0.92,0.92,263,0
2013-01-11,0.9,0.93,0.9,0.93,4400,0
2013-01-16,0.87,0.89,0.87,0.89,1000,0
2013-01-17,0.9,0.98,0.83,0.98,3377,0
2013-01-18,0.98,0.98,0.88,0.88,1200,0
2013-01-22,0.89,0.94,0.89,0.94,1878,0
2013-01-23,0.98,0.98,0.98,0.98,400,0
2013-01-24,0.98,0.98,0.98,0.98,466,0
2013-01-25,0.91,0.91,0.91,0.91,200,0
2013-01-28,0.94,0.94,0.93,0.93,1562,0
2013-01-29,0.97,0.97,0.97,0.97,865,0
2013-01-30,0.96,0.96,0.96,0.96,1400,0
2013-01-31,0.94,0.95,0.88,0.95,1407,0
2013-02-01,0.95,0.95,0.95,0.95,1108,0
2013-02-04,0.94,0.98,0.94,0.98,900,0
2013-02-05,0.98,0.98,0.98,0.98,611,0
2013-02-06,0.9,0.95,0.9,0.95,3300,0
2013-02-07,0.84,0.9,0.84,0.89,17707,0
2013-02-08,0.87,0.95,0.86,0.95,3036,0
2013-02-11,0.88,0.98,0.86,0.98,4689,0
2013-02-12,0.98,0.98,0.98,0.98,200,0
2013-02-13,0.98,1,0.97,1,3862,0
2013-02-14,1.02,1.02,1.02,1.02,100,0
2013-02-15,0.98,1.03,0.98,1.03,4979,0
2013-02-19,1,1,1,1,840,0
2013-02-20,0.94,0.95,0.91,0.92,4060,0
2013-02-21,0.86,0.96,0.86,0.96,2900,0
2013-02-22,0.9,0.98,0.9,0.95,1149,0
2013-02-25,0.99,1.01,0.99,1,2900,0
2013-02-27,0.91,0.91,0.9,0.9,500,0
2013-02-28,0.98,1,0.98,1,700,0
2013-03-01,0.99,0.99,0.99,0.99,600,0
2013-03-04,0.92,1,0.9,1,3197,0
2013-03-05,1,1,0.92,1,5097,0
2013-03-06,0.93,1,0.93,1,3580,0
2013-03-07,1,1.02,1,1,220200,0
2013-03-08,1.02,1.03,0.95,0.99,5859,0
2013-03-11,1.02,1.06,0.99,1.06,6073,0
2013-03-12,1.06,1.06,0.9,0.9,15220,0
2013-03-13,0.91,0.94,0.91,0.94,2800,0
2013-03-14,0.94,0.95,0.91,0.95,9594,0
2013-03-15,1,1.05,0.96,1.05,24516,0
2013-03-18,1.05,1.19,1.05,1.14,48706,0
2013-03-19,1.15,1.21,1.15,1.21,27144,0
2013-03-20,1.24,1.25,1.21,1.23,12090,0
2013-03-21,1.23,1.23,1.2,1.2,6500,0
2013-03-22,1.2,1.24,1.2,1.22,5106,0
2013-03-25,1.2,1.22,1.2,1.22,3000,0
2013-03-26,1.22,1.29,1.22,1.23,11570,0
2013-03-27,1.2,1.25,1.2,1.21,7984,0
2013-03-28,1.15,1.22,1.06,1.06,31282,0
2013-04-01,1.2,1.29,1.05,1.05,40441,0
2013-04-02,1.1,1.1,0.99,1,24652,0
2013-04-03,1.19,1.2,0.91,1.09,52681,0
2013-04-04,1.15,1.3,1.12,1.23,78479,0
2013-04-05,1.22,1.3,1.22,1.28,31126,0
2013-04-08,1.25,1.3,1.25,1.27,32872,0
2013-04-09,1.26,1.28,1.18,1.22,71556,0
2013-04-10,1.27,1.3,1.27,1.27,49575,0
2013-04-11,1.3,1.3,1.25,1.25,6529,0
2013-04-12,1.28,1.28,1.18,1.2,7670,0
2013-04-15,1.2,1.22,1.18,1.18,11041,0
2013-04-16,1.27,1.28,1.18,1.21,833,0
2013-04-17,1.17,1.23,1.11,1.22,15104,0
2013-04-19,1.2,1.21,1.14,1.16,7300,0
2013-04-22,1.15,1.18,1.1,1.17,6500,0
2013-04-23,1.12,1.24,1.12,1.24,7191,0
2013-04-24,1.21,1.25,1.2,1.21,3270,0
2013-04-25,1.22,1.22,1.22,1.22,900,0
2013-04-26,1.25,1.3,1.22,1.22,13034,0
2013-04-29,1.22,1.28,1.21,1.22,7759,0
2013-04-30,1.22,1.22,1.22,1.22,6900,0
2013-05-01,1.19,1.28,1.16,1.28,14835,0
2013-05-02,1.29,1.29,1.25,1.25,11259,0
2013-05-03,1.2,1.25,1.2,1.22,9859,0
2013-05-06,1.1,1.27,1.1,1.22,21674,0
2013-05-07,1.24,1.28,1.22,1.25,10182,0
2013-05-08,1.24,1.28,1.13,1.24,68700,0
2013-05-09,1.18,1.35,1.18,1.34,56874,0
2013-05-10,1.4,1.5,1.3,1.4,47866,0
2013-05-13,1.4,1.45,1.4,1.42,40298,0
2013-05-14,1.45,1.49,1.42,1.46,24771,0
2013-05-15,1.42,1.48,1.33,1.35,40949,0
2013-05-17,1.35,1.35,1.1,1.32,20075,0
2013-05-20,1.23,1.35,1.15,1.27,24666,0
2013-05-21,1.26,1.31,1.26,1.26,5486,0
2013-05-22,1.22,1.22,1.18,1.18,1455,0
2013-05-23,1.19,1.27,1.15,1.27,20300,0
2013-05-24,1.31,1.34,1.3,1.3,11740,0
2013-05-28,1.3,1.32,1.19,1.26,11149,0
2013-05-29,1.26,1.29,1.22,1.29,7332,0
2013-05-31,1.2,1.28,1.17,1.28,83874,0
2013-06-03,1.32,1.32,1.27,1.3,18142,0
2013-06-04,1.24,1.24,1.19,1.2,5117,0
2013-06-05,1.22,1.23,1.2,1.21,9842,0
2013-06-06,1.19,1.19,1.15,1.19,8296,0
2013-06-07,1.17,1.28,1.16,1.16,10706,0
2013-06-10,1.16,1.29,1.16,1.29,4779,0
2013-06-11,1.29,1.29,1.25,1.25,4390,0
2013-06-12,1.27,1.3,1.27,1.28,7511,0
2013-06-13,1.31,1.35,1.3,1.35,11037,0
2013-06-14,1.36,1.4,1.32,1.39,9448,0
2013-06-17,1.33,1.41,1.33,1.41,3762,0
2013-06-18,1.41,1.44,1.34,1.4,35740,0
2013-06-19,1.4,1.45,1.4,1.45,21435,0
2013-06-20,1.37,1.47,1.37,1.45,7557,0
2013-06-21,1.45,1.55,1.45,1.55,2934,0
2013-06-24,1.5,1.5,1.4,1.46,25244,0
2013-06-25,1.5,1.5,1.42,1.49,15168,0
2013-06-27,1.49,1.49,1.44,1.44,9700,0
2013-06-28,1.34,1.48,1.34,1.44,62691,0
2013-07-01,1.36,1.49,1.36,1.48,19098,0
2013-07-02,1.49,1.5,1.49,1.5,2368,0
2013-07-03,1.46,1.5,1.46,1.49,3400,0
2013-07-05,1.45,1.45,1.38,1.45,1913,0
2013-07-08,1.48,1.5,1.46,1.47,6584,0
2013-07-09,1.45,1.5,1.45,1.5,65460,0
2013-07-10,1.46,1.5,1.45,1.5,27537,0
2013-07-11,1.5,1.55,1.5,1.53,113400,0
2013-07-12,1.55,1.6,1.52,1.55,36878,0
2013-07-15,1.59,1.6,1.48,1.6,90300,0
2013-07-16,1.6,1.64,1.6,1.64,113157,0
2013-07-17,1.64,1.64,1.6,1.64,47282,0
2013-07-18,1.62,1.62,1.6,1.6,22898,0
2013-07-19,1.57,1.62,1.57,1.62,7670,0
2013-07-22,1.63,1.64,1.62,1.62,16695,0
2013-07-23,1.63,1.64,1.62,1.63,42181,0
2013-07-24,1.61,1.63,1.6,1.61,44019,0
2013-07-25,1.6,1.62,1.6,1.62,9500,0
2013-07-26,1.6,1.63,1.6,1.63,25051,0
2013-07-29,1.63,1.7,1.63,1.69,50246,0
2013-07-30,1.66,1.66,1.6,1.61,8738,0
2013-07-31,1.65,1.65,1.6,1.6,2750,0
2013-08-01,1.61,1.67,1.52,1.55,47005,0
2013-08-02,1.58,1.63,1.54,1.59,20200,0
2013-08-05,1.58,1.61,1.53,1.58,22781,0
2013-08-06,1.64,1.7,1.62,1.62,15325,0
2013-08-07,1.69,1.69,1.67,1.67,11491,0
2013-08-08,1.65,1.66,1.62,1.62,15286,0
2013-08-09,1.65,1.69,1.63,1.64,29066,0
2013-08-12,1.7,1.79,1.7,1.7,129211,0
2013-08-13,1.74,1.75,1.71,1.75,83424,0
2013-08-14,1.79,1.79,1.71,1.71,14995,0
2013-08-15,1.5,1.75,1.5,1.71,41582,0
2013-08-16,1.51,1.65,1.51,1.6,13000,0
2013-08-19,1.59,1.63,1.59,1.63,3400,0
2013-08-20,1.63,1.65,1.63,1.65,9982,0
2013-08-21,1.75,1.75,1.59,1.62,59163,0
2013-08-22,1.62,1.62,1.62,1.62,1572,0
2013-08-23,1.62,1.74,1.62,1.73,31681,0
2013-08-26,1.71,1.73,1.65,1.69,32276,0
2013-08-27,1.67,1.67,1.67,1.67,2423,0
2013-08-28,1.65,1.75,1.65,1.74,29811,0
2013-08-29,1.74,1.74,1.65,1.66,17696,0
2013-08-30,1.69,1.69,1.66,1.66,5400,0
2013-09-03,1.74,1.74,1.66,1.67,5799,0
2013-09-04,1.74,1.75,1.69,1.72,12068,0
2013-09-05,1.69,1.72,1.69,1.69,4000,0
2013-09-06,1.75,1.8,1.73,1.79,27724,0
2013-09-09,1.82,1.82,1.78,1.8,71152,0
2013-09-10,1.8,1.8,1.78,1.78,12165,0
2013-09-11,1.79,1.8,1.75,1.75,8407,0
2013-09-12,1.71,1.79,1.69,1.75,16044,0
2013-09-13,1.75,1.85,1.68,1.85,23243,0
2013-09-16,1.75,1.85,1.7,1.74,33030,0
2013-09-17,1.75,1.79,1.68,1.78,29289,0
2013-09-18,1.78,1.78,1.73,1.77,4777,0
2013-09-19,1.8,1.8,1.7,1.8,7840,0
2013-09-20,4,4.1,3.09,3.09,1630478,0
2013-09-23,3.26,3.28,2.63,2.79,462070,0
2013-09-24,2.78,3.31,2.55,3.3,618255,0
2013-09-25,3.3,3.98,3.3,3.39,708592,0
2013-09-26,3.35,3.38,3.18,3.36,229043,0
2013-09-27,3.41,3.41,3.08,3.24,64336,0
2013-09-30,3.18,3.24,3.1,3.11,75994,0
2013-10-01,3.17,3.21,3.05,3.16,62161,0
2013-10-02,3.11,3.25,3,3.15,144410,0
2013-10-03,3.09,3.12,3.01,3.11,17954,0
2013-10-04,3.14,3.2,3.05,3.2,75029,0
2013-10-07,3.08,3.17,2.94,2.94,43841,0
2013-10-08,2.89,3.2,2.67,3.2,103708,0
2013-10-09,3,3,2.8,2.85,35085,0
2013-10-10,2.77,3.03,2.77,2.81,70506,0
2013-10-11,2.8,2.94,2.77,2.77,14483,0
2013-10-14,2.8,2.93,2.8,2.93,25205,0
2013-10-15,2.92,2.92,2.81,2.81,10768,0
2013-10-16,2.88,2.9,2.74,2.9,35445,0
2013-10-17,2.9,2.9,2.78,2.78,18018,0
2013-10-18,2.8,2.9,2.75,2.9,34659,0
2013-10-21,2.9,2.9,2.68,2.78,43544,0
2013-10-22,2.78,2.82,2.7,2.79,73840,0
2013-10-23,2.79,2.82,2.6,2.82,68123,0
2013-10-24,2.73,2.77,2.66,2.74,51091,0
2013-10-25,2.67,2.76,2.45,2.54,213854,0
2013-10-28,2.55,2.82,2.47,2.64,38450,0
2013-10-29,2.66,2.7,2.45,2.47,51780,0
2013-10-30,2.47,2.58,2.47,2.5,35504,0
2013-10-31,2.46,2.52,2.46,2.49,22323,0
2013-11-01,2.5,2.64,2.44,2.47,22386,0
2013-11-04,2.62,2.65,2.51,2.51,8220,0
2013-11-05,2.54,2.59,2.51,2.51,11439,0
2013-11-06,2.5,2.6,2.5,2.51,22900,0
2013-11-07,2.51,2.6,2.45,2.49,53194,0
2013-11-08,2.49,2.52,2.46,2.46,5978,0
2013-11-11,2.49,2.75,2.46,2.66,39089,0
2013-11-12,2.67,3.31,2.6,2.66,66299,0
2013-11-13,2.67,2.85,2.51,2.65,33053,0
2013-11-14,2.56,2.82,2.55,2.6,85676,0
2013-11-15,2.61,2.8,2.61,2.71,26769,0
2013-11-18,2.74,2.8,2.65,2.75,61280,0
2013-11-19,2.73,2.74,2.3,2.64,38544,0
2013-11-20,2.7,2.74,2.61,2.71,26065,0
2013-11-21,2.73,2.73,2.65,2.65,22764,0
2013-11-22,2.53,2.64,2.51,2.58,24006,0
2013-11-25,2.6,2.73,2.58,2.6,27306,0
2013-11-26,2.57,2.7,2.53,2.64,9425,0
2013-11-27,2.67,2.72,2.64,2.65,5320,0
2013-11-29,2.73,2.73,2.67,2.67,10312,0
2013-12-02,2.71,2.73,2.62,2.62,13458,0
2013-12-03,2.62,2.96,2.62,2.91,108143,0
2013-12-04,2.95,2.95,2.85,2.93,7881,0
2013-12-05,2.95,2.95,2.75,2.91,43777,0
2013-12-06,2.93,2.93,2.87,2.9,4586,0
2013-12-09,2.9,2.91,2.83,2.88,66025,0
2013-12-10,2.93,2.93,2.78,2.88,39555,0
2013-12-11,2.95,2.95,2.84,2.92,30403,0
2013-12-12,2.9,2.9,2.85,2.88,33831,0
2013-12-13,2.95,2.98,2.85,2.88,56557,0
2013-12-16,2.97,2.97,2.87,2.9,65592,0
2013-12-17,2.92,2.92,2.87,2.87,13479,0
2013-12-18,2.87,2.94,2.86,2.94,40646,0
2013-12-19,2.94,2.94,2.88,2.88,27531,0
2013-12-20,2.89,2.93,2.86,2.86,31830,0
2013-12-23,2.87,2.92,2.8,2.92,38903,0
2013-12-24,2.9,2.93,2.88,2.93,22585,0
2013-12-26,2.9,2.93,2.64,2.93,45492,0
2013-12-27,2.88,2.92,2.84,2.92,26499,0
2013-12-30,2.94,3.09,2.85,3.06,49281,0
2013-12-31,3.09,3.09,3.03,3.08,111862,0
2014-01-02,3.06,3.06,2.93,3.05,46349,0
2014-01-03,3.06,3.12,3,3.12,27857,0
2014-01-06,3.11,3.13,3.01,3.13,26964,0
2014-01-07,3.1,3.15,3.07,3.15,54248,0
2014-01-08,3.17,3.17,3.08,3.1,12708,0
2014-01-09,3.09,3.2,3.07,3.2,20499,0
2014-01-10,3.12,3.17,3.06,3.17,89736,0
2014-01-13,3.17,3.65,3.17,3.54,132676,0
2014-01-14,3.56,3.72,3.25,3.72,104623,0
2014-01-15,3.85,3.85,3.35,3.74,93892,0
2014-01-16,3.74,3.8,3.35,3.35,42204,0
2014-01-17,3.68,3.68,3.5,3.56,53014,0
2014-01-21,3.52,3.68,3.48,3.6,66197,0
2014-01-22,3.65,3.66,3.53,3.53,26000,0
2014-01-23,3.59,3.59,3.5,3.5,11508,0
2014-01-24,3.5,3.53,3.42,3.42,15979,0
2014-01-27,3.51,3.51,3.2,3.27,25442,0
2014-01-28,3.25,3.39,3.22,3.32,16083,0
2014-01-29,3.33,3.42,3.33,3.4,19903,0
2014-01-30,3.42,3.42,3.37,3.41,8099,0
2014-01-31,3.42,3.55,3.39,3.55,24175,0
2014-02-03,3.65,4,3.56,3.95,183394,0
2014-02-04,3.95,3.95,3.6,3.85,96580,0
2014-02-05,3.85,3.91,3.55,3.65,51525,0
2014-02-06,3.59,3.85,3.53,3.8,53561,0
2014-02-07,3.8,3.8,3.35,3.45,89889,0
2014-02-10,3.49,3.65,3.41,3.56,48554,0
2014-02-11,3.68,3.75,3.5,3.55,72201,0
2014-02-12,3.6,3.7,3.56,3.7,18372,0
2014-02-13,3.7,3.75,3.68,3.75,11765,0
2014-02-14,3.75,3.75,3.58,3.74,27285,0
2014-02-18,3.63,3.74,3.63,3.74,14066,0
2014-02-19,3.74,3.74,3.66,3.74,16850,0
2014-02-20,3.71,3.75,3.63,3.72,10954,0
2014-02-21,3.67,3.69,3.4,3.65,92684,0
2014-02-24,3.65,3.71,3.45,3.64,36495,0
2014-02-25,3.55,3.64,3.52,3.64,13912,0
2014-02-26,3.55,3.6,3.5,3.6,13535,0
2014-02-27,3.52,3.52,3.52,3.52,1110,0
2014-02-28,3.46,3.6,3.45,3.6,20270,0
2014-03-03,3.6,3.6,3.5,3.52,21977,0
2014-03-04,3.53,3.58,3.46,3.46,10158,0
2014-03-05,3.45,3.6,3.41,3.6,38202,0
2014-03-06,3.5,3.6,3.49,3.49,18964,0
2014-03-07,3.58,3.78,3.5,3.78,74640,0
2014-03-10,3.7,3.75,3.67,3.75,24652,0
2014-03-11,3.71,3.74,3.66,3.74,9824,0
2014-03-12,3.71,3.75,3.65,3.75,32828,0
2014-03-13,3.66,3.75,3.63,3.75,9538,0
2014-03-14,3.7,3.71,3.47,3.56,38105,0
2014-03-17,3.61,3.64,3.3,3.4,30135,0
2014-03-18,3.43,3.74,3.43,3.74,39830,0
2014-03-19,3.71,3.71,3.59,3.65,17240,0
2014-03-20,3.65,3.65,3.62,3.64,20466,0
2014-03-21,3.62,3.75,3.57,3.67,245540,0
2014-03-24,3.66,3.85,3.61,3.71,90846,0
2014-03-25,3.8,3.85,3.75,3.75,67401,0
2014-03-26,3.75,3.8,3.71,3.73,21900,0
2014-03-27,3.79,3.82,3.71,3.82,65375,0
2014-03-28,3.77,3.84,3.75,3.84,24223,0
2014-03-31,3.82,3.82,3.73,3.79,7958,0
2014-04-01,3.7,3.74,3.5,3.66,31692,0
2014-04-02,3.6,3.71,3.6,3.7,8874,0
2014-04-03,3.72,3.72,3.45,3.45,20228,0
2014-04-04,3.4,3.64,3.4,3.55,65885,0
2014-04-07,3.4,3.52,3.38,3.45,10029,0
2014-04-08,3.43,3.55,3.42,3.5,11200,0
2014-04-09,3.55,3.55,3.48,3.52,8600,0
2014-04-10,3.52,3.54,3.49,3.53,18260,0
2014-04-11,3.53,3.53,3.4,3.44,13195,0
2014-04-14,3.41,3.42,3.4,3.4,8435,0
2014-04-15,3.45,3.6,3.35,3.58,49474,0
2014-04-16,3.63,3.63,3.5,3.52,8365,0
2014-04-17,3.5,3.58,3.5,3.56,4761,0
2014-04-21,3.53,3.56,3.53,3.56,4006,0
2014-04-22,3.51,3.56,3.4,3.4,26901,0
2014-04-23,3.36,3.43,3.36,3.37,31016,0
2014-04-24,3.36,3.5,3.35,3.5,6940,0
2014-04-25,3.42,3.47,3.4,3.46,3200,0
2014-04-28,3.46,3.46,3.37,3.41,11926,0
2014-04-29,3.37,3.46,3.17,3.42,47283,0
2014-04-30,3.21,3.72,3.18,3.65,132784,0
2014-05-01,3.65,3.65,3.49,3.62,8355,0
2014-05-02,3.5,3.65,3.5,3.64,2548,0
2014-05-05,3.39,3.69,3.39,3.52,8870,0
2014-05-06,3.62,3.62,3.45,3.45,6679,0
2014-05-07,3.48,3.48,3.28,3.43,6523,0
2014-05-08,3.49,3.49,3.26,3.36,29262,0
2014-05-09,3.31,3.39,3.3,3.3,15608,0
2014-05-12,3.31,3.32,3.19,3.3,41842,0
2014-05-13,3.21,3.27,3.18,3.19,41883,0
2014-05-14,3.19,3.24,3.11,3.19,24550,0
2014-05-15,3.09,3.19,2.8,2.92,112210,0
2014-05-16,2.84,3.08,2.81,3.03,10860,0
2014-05-19,3,3.02,2.9,3,17097,0
2014-05-20,2.98,2.98,2.85,2.89,12263,0
2014-05-21,2.9,2.94,2.81,2.89,13400,0
2014-05-22,2.97,2.97,2.83,2.89,20507,0
2014-05-23,2.85,2.95,2.7,2.7,189175,0
2014-05-27,2.71,2.94,2.52,2.94,96001,0
2014-05-28,2.91,2.92,2.86,2.91,6651,0
2014-05-29,2.85,2.9,2.64,2.86,27803,0
2014-05-30,2.87,2.92,2.75,2.86,34875,0
2014-06-02,2.77,2.82,2.7,2.79,16073,0
2014-06-03,2.82,2.9,2.66,2.86,65140,0
2014-06-04,2.79,2.9,2.68,2.89,14095,0
2014-06-05,2.75,2.82,2.7,2.77,20905,0
2014-06-06,2.85,2.85,2.8,2.82,17130,0
2014-06-09,2.77,2.89,2.77,2.88,3562,0
2014-06-10,2.89,2.89,2.72,2.83,14324,0
2014-06-11,2.84,2.84,2.84,2.84,6708,0
2014-06-12,2.84,2.85,2.7,2.82,19924,0
2014-06-13,2.83,2.85,2.73,2.84,17221,0
2014-06-16,2.77,2.77,2.65,2.65,26671,0
2014-06-17,2.7,2.7,2.6,2.65,13304,0
2014-06-18,2.58,2.74,2.56,2.74,73442,0
2014-06-19,2.8,2.83,2.71,2.74,8704,0
2014-06-20,2.71,2.84,2.68,2.71,10974,0
2014-06-23,2.72,2.88,2.71,2.85,14051,0
2014-06-24,2.84,3.15,2.75,2.8,122655,0
2014-06-25,2.77,2.88,2.66,2.68,40907,0
2014-06-26,2.7,2.7,2.68,2.7,1609,0
2014-06-27,2.62,2.7,2.56,2.56,56693,0
2014-06-30,2.53,2.55,2.5,2.5,25583,0
2014-07-01,2.55,2.66,2.54,2.64,13905,0
2014-07-02,2.62,2.62,2.6,2.62,5000,0
2014-07-03,2.64,2.64,2.64,2.64,2020,0
2014-07-07,2.6,3.1,2.6,2.78,223544,0
2014-07-08,2.89,2.95,2.73,2.8,37213,0
2014-07-09,2.72,2.8,2.71,2.8,6106,0
2014-07-10,2.8,2.8,2.7,2.79,6288,0
2014-07-11,2.71,2.86,2.7,2.83,11973,0
2014-07-14,2.77,2.87,2.77,2.78,8644,0
2014-07-15,2.77,2.81,2.75,2.76,3820,0
2014-07-16,2.83,2.83,2.67,2.79,5458,0
2014-07-17,2.73,2.73,2.68,2.68,3900,0
2014-07-18,2.67,2.73,2.65,2.73,1562,0
2014-07-21,2.8,2.8,2.7,2.7,4000,0
2014-07-22,2.68,2.72,2.56,2.62,8488,0
2014-07-23,2.55,2.64,2.55,2.58,786,0
2014-07-24,2.65,2.65,2.6,2.62,7918,0
2014-07-25,2.65,2.69,2.65,2.69,5700,0
2014-07-28,2.68,2.82,2.68,2.81,44995,0
2014-07-29,2.99,3.15,2.81,3.02,98296,0
2014-07-30,2.96,3.15,2.96,3.04,36748,0
2014-07-31,3.18,3.18,2.77,2.98,10748,0
2014-08-01,2.69,3,2.69,2.94,15261,0
2014-08-04,2.96,3.1,2.84,3.1,13007,0
2014-08-05,3.16,3.16,3,3.02,26336,0
2014-08-06,3.09,3.1,2.93,3.04,36740,0
2014-08-07,3.02,3.02,2.88,2.88,5394,0
2014-08-08,2.88,2.99,2.88,2.98,1975,0
2014-08-11,2.98,3.04,2.98,3.02,13400,0
2014-08-12,3.01,3.04,3.01,3.01,1700,0
2014-08-13,3.02,3.05,3.01,3.05,2300,0
2014-08-14,3.05,3.06,3.02,3.02,7428,0
2014-08-15,3.01,3.01,2.91,2.99,11043,0
2014-08-18,2.88,3,2.88,3,2187,0
2014-08-19,3,3.03,2.99,3.03,825,0
2014-08-20,3.03,3.05,3.03,3.04,9031,0
2014-08-21,3.04,3.09,2.92,2.98,24466,0
2014-08-22,2.92,3.01,2.92,3,8000,0
2014-08-25,2.97,3.14,2.97,3.08,7290,0
2014-08-26,3.09,3.14,2.98,3.01,9304,0
2014-08-27,3.01,3.01,3.01,3.01,100,0
2014-08-28,2.93,2.99,2.91,2.99,1024,0
2014-08-29,2.97,3.04,2.94,3.03,1875,0
2014-09-02,3.02,3.09,3.01,3.07,2749,0
2014-09-03,3.04,3.04,2.95,2.99,15286,0
2014-09-04,2.97,3.27,2.93,3.2,28932,0
2014-09-05,3.18,3.21,3.12,3.16,14242,0
2014-09-08,3.14,3.22,3.12,3.2,7576,0
2014-09-09,3.18,3.22,3.03,3.21,10383,0
2014-09-10,3.21,3.21,2.93,3.01,6791,0
2014-09-11,2.91,3.09,2.91,3.08,5929,0
2014-09-12,3.07,3.08,2.96,2.99,18785,0
2014-09-15,3.05,3.05,2.91,2.94,35983,0
2014-09-16,3.01,3.01,2.99,3.01,2027,0
2014-09-17,2.96,3.04,2.94,3.02,11171,0
2014-09-18,3.11,3.11,2.94,3,10299,0
2014-09-19,2.97,3.11,2.92,2.92,33949,0
2014-09-22,2.91,2.91,2.72,2.85,29809,0
2014-09-23,2.78,2.98,2.78,2.97,2909,0
2014-09-24,2.94,3.04,2.94,3.04,4780,0
2014-09-25,2.95,3.04,2.95,3.04,8476,0
2014-09-26,2.97,2.98,2.93,2.96,1150,0
2014-09-29,2.9,2.94,2.9,2.94,560,0
2014-09-30,2.87,2.94,2.78,2.9,27870,0
2014-10-01,3.52,3.79,3.31,3.59,679021,0
2014-10-02,3.6,3.7,3.45,3.68,100649,0
2014-10-03,3.75,3.76,3.43,3.59,59307,0
2014-10-06,3.64,3.64,3.51,3.53,21688,0
2014-10-07,3.57,3.59,3.39,3.53,9621,0
2014-10-08,3.6,3.6,3.51,3.56,31155,0
2014-10-09,3.62,3.62,3.45,3.53,19252,0
2014-10-10,3.49,3.55,3.42,3.48,12975,0
2014-10-13,3.43,3.53,3.43,3.43,25897,0
2014-10-14,3.5,3.6,3.43,3.46,35425,0
2014-10-15,3.5,3.55,3.46,3.5,24208,0
2014-10-16,3.59,3.6,3.46,3.56,4072,0
2014-10-17,3.65,3.66,3.46,3.62,11143,0
2014-10-20,3.6,3.69,3.52,3.59,15967,0
2014-10-21,3.67,3.69,3.55,3.57,18848,0
2014-10-22,3.69,3.69,3.56,3.6,9938,0
2014-10-23,3.65,3.67,3.59,3.61,7100,0
2014-10-24,3.63,3.63,3.57,3.57,24650,0
2014-10-27,3.58,3.62,3.57,3.6,2777,0
2014-10-28,3.59,3.63,3.57,3.57,17161,0
2014-10-29,3.58,3.59,3.51,3.55,14058,0
2014-10-30,3.51,3.55,3.5,3.5,25762,0
2014-10-31,3.5,3.61,3.5,3.61,9683,0
2014-11-03,3.55,3.55,3.52,3.53,4050,0
2014-11-04,3.55,3.55,3.42,3.42,58884,0
2014-11-05,3.47,3.5,3.33,3.36,29896,0
2014-11-06,3.33,3.44,3.33,3.43,4705,0
2014-11-07,3.5,3.5,3.37,3.49,4256,0
2014-11-10,3.52,3.65,3.45,3.45,7711,0
2014-11-11,3.99,4.35,3.85,4.13,505706,0
2014-11-12,4.15,4.2,3.83,4.1,133405,0
2014-11-13,4.15,4.16,3.62,3.71,186835,0
2014-11-14,3.7,3.95,3.7,3.88,96432,0
2014-11-17,4,4.39,3.99,4.15,169662,0
2014-11-18,4.28,4.28,4.15,4.23,50720,0
2014-11-19,4.22,4.39,4.03,4.08,56532,0
2014-11-20,4,4.19,3.8,4.16,28603,0
2014-11-21,4.04,4.29,4.04,4.04,80502,0
2014-11-24,4.1,4.58,4.1,4.5,154578,0
2014-11-25,4.61,4.74,4.59,4.64,150108,0
2014-11-26,4.68,4.7,4.22,4.7,117792,0
2014-11-28,4.76,4.79,4.62,4.68,22380,0
2014-12-01,4.7,5.12,4.68,5.09,422520,0
2014-12-02,5.08,5.39,5.03,5.1,289872,0
2014-12-03,5.15,5.2,4.84,5.03,106706,0
2014-12-04,5.08,5.08,4.86,5,119629,0
2014-12-05,5.07,5.07,4.94,5.06,68088,0
2014-12-08,4.99,5.07,4.87,4.95,54110,0
2014-12-09,4.85,4.97,4.79,4.8,56420,0
2014-12-10,4.73,4.79,4.63,4.65,85746,0
2014-12-11,4.7,4.85,4.51,4.6,81217,0
2014-12-12,4.66,4.84,4.59,4.59,57677,0
2014-12-15,4.72,4.72,4.46,4.46,31711,0
2014-12-16,4.47,4.47,4.36,4.44,46324,0
2014-12-17,4.47,4.68,4.46,4.49,42724,0
2014-12-18,4.63,4.63,4.49,4.52,36898,0
2014-12-19,4.46,4.73,4.4,4.55,99107,0
2014-12-22,4.56,4.79,4.45,4.7,51703,0
2014-12-23,4.81,4.81,4.62,4.65,66869,0
2014-12-24,4.75,4.93,4.69,4.84,43961,0
2014-12-26,4.81,4.99,4.75,4.95,45561,0
2014-12-29,4.96,5,4.73,4.74,84659,0
2014-12-30,4.52,4.89,4.52,4.82,64546,0
2014-12-31,4.84,5,4.79,5,16960,0
2015-01-02,4.9,5,4.76,5,26191,0
2015-01-05,5,5,4.8,4.82,25220,0
2015-01-06,4.85,4.85,4.4,4.46,174900,0
2015-01-07,4.42,4.48,4.25,4.45,135559,0
2015-01-08,4.36,4.46,4.3,4.36,71191,0
2015-01-09,4.33,4.4,4.3,4.3,40413,0
2015-01-12,4.35,4.35,4.25,4.25,70232,0
2015-01-13,4.33,4.33,4.25,4.25,37716,0
2015-01-14,4.29,4.3,4,4.07,87424,0
2015-01-15,4.13,4.14,4,4.06,78419,0
2015-01-16,4.5,4.62,4.18,4.25,699408,0
2015-01-20,4.05,4.2,3.86,4.14,178412,0
2015-01-21,4.5,4.55,4,4.39,235260,0
2015-01-22,4.28,4.55,4.2,4.55,77601,0
2015-01-23,4.39,4.4,4.2,4.24,60248,0
2015-01-26,4.21,4.24,4.18,4.21,24999,0
2015-01-27,4.2,4.28,4.2,4.25,19130,0
2015-01-28,4.23,4.34,4.19,4.2,41671,0
2015-01-29,4.2,4.29,4.2,4.27,43753,0
2015-01-30,4.2,4.26,4.19,4.21,41521,0
2015-02-02,4.21,4.21,4.14,4.14,33015,0
2015-02-03,4.15,4.33,4.15,4.16,15296,0
2015-02-04,4.2,4.92,4.2,4.78,264074,0
2015-02-05,4.9,5.17,4.85,5.12,340408,0
2015-02-06,5.2,5.26,5.12,5.26,153392,0
2015-02-09,5.12,5.31,5.12,5.3,128521,0
2015-02-10,5.19,5.29,5.09,5.25,78454,0
2015-02-11,5.25,5.25,5.1,5.2,88722,0
2015-02-12,5.27,5.7,5.2,5.56,285632,0
2015-02-13,5.65,5.65,4.98,5.14,281589,0
2015-02-17,4.63,4.65,4.25,4.65,338266,0
2015-02-18,4.48,4.48,4.2,4.27,144781,0
2015-02-19,4.26,4.34,4.21,4.25,89104,0
2015-02-20,4.3,4.3,4.2,4.2,125310,0
2015-02-23,4.25,4.31,4.2,4.23,37043,0
2015-02-24,4.21,4.24,4.2,4.21,54669,0
2015-02-25,4.24,4.25,4.2,4.22,26041,0
2015-02-26,4.2,4.28,4.12,4.21,23639,0
2015-02-27,4.2,4.27,4.14,4.18,33204,0
2015-03-02,4.2,4.23,4.12,4.12,37100,0
2015-03-03,4.12,4.12,4,4.07,42700,0
2015-03-04,4.08,4.13,4.06,4.08,26400,0
2015-03-05,4.14,4.15,4.01,4.07,56500,0
2015-03-06,4.1,4.13,4,4.04,11600,0
2015-03-09,4.04,4.04,4,4.01,22700,0
2015-03-10,4.01,4.01,3.9,3.97,54200,0
2015-03-11,3.97,4.07,3.94,3.97,46700,0
2015-03-12,4,4.14,3.93,3.96,31100,0
2015-03-13,4.03,4.15,3.94,4.15,14900,0
2015-03-16,4.07,4.07,3.93,4.05,12100,0
2015-03-17,4,4,3.91,3.96,15600,0
2015-03-18,3.93,3.93,3.8,3.82,74200,0
2015-03-19,3.8,3.85,3.8,3.84,47300,0
2015-03-20,3.83,3.86,3.8,3.8,43800,0
2015-03-23,3.85,3.9,3.8,3.8,23500,0
2015-03-24,3.83,3.98,3.81,3.94,38300,0
2015-03-25,3.94,3.98,3.94,3.97,11100,0
2015-03-26,3.95,3.98,3.85,3.93,6800,0
2015-03-27,3.96,3.96,3.87,3.87,8200,0
2015-03-30,3.91,3.93,3.8,3.81,17200,0
2015-03-31,3.81,3.89,3.8,3.88,19741,0
2015-04-01,3.95,4.09,3.94,4,39600,0
2015-04-02,4.06,4.06,3.8,3.9,41800,0
2015-04-06,3.96,4,3.86,3.96,13700,0
2015-04-07,3.95,4.04,3.95,4.02,19990,0
2015-04-08,3.99,4,3.84,3.84,34600,0
2015-04-09,3.8,3.92,3.8,3.81,25396,0
2015-04-10,3.81,3.84,3.81,3.82,5900,0
2015-04-13,3.84,3.86,3.73,3.75,130700,0
2015-04-14,3.75,4.04,3.75,3.9,76700,0
2015-04-15,3.86,4.15,3.86,4,40629,0
2015-04-16,4.06,4.11,3.94,4.04,35437,0
2015-04-17,4.01,4.07,3.93,4.01,16000,0
2015-04-20,3.98,4.19,3.98,4.11,31752,0
2015-04-21,4.11,4.23,4.1,4.1,6889,0
2015-04-22,4.23,4.23,4.1,4.11,18682,0
2015-04-23,4.16,4.55,4.16,4.31,144700,0
2015-04-24,4.43,4.43,4.26,4.3,23185,0
2015-04-27,4.21,4.37,4.14,4.2,7400,0
2015-04-28,4.27,4.38,4.27,4.32,7748,0
2015-04-29,4.3,4.3,4.1,4.22,48200,0
2015-04-30,4.17,4.22,4.07,4.11,5100,0
2015-05-01,4.07,4.32,4.07,4.15,33300,0
2015-05-04,4.15,4.4,4.15,4.17,71100,0
2015-05-05,4.18,4.24,4.04,4.05,16700,0
2015-05-06,4.12,4.15,4.05,4.15,29177,0
2015-05-07,4.03,4.35,4.03,4.19,53219,0
2015-05-08,4.35,4.35,4.16,4.3,7600,0
2015-05-11,4.2,4.32,4.16,4.19,10400,0
2015-05-12,4.08,4.25,4.08,4.25,5822,0
2015-05-13,4.24,4.24,4.08,4.12,8092,0
2015-05-14,4.2,4.25,4.15,4.25,17000,0
2015-05-15,4.25,4.25,4.16,4.25,4028,0
2015-05-18,4.25,4.25,4.05,4.06,5819,0
2015-05-19,3.98,4.13,3.98,4.06,18742,0
2015-05-20,4.11,4.21,3.74,4.01,83531,0
2015-05-21,4.01,4.2,3.99,4,15100,0
2015-05-22,4.18,4.18,4.01,4.03,4600,0
2015-05-26,4,4.05,3.86,3.91,18469,0
2015-05-27,4.01,4.08,3.87,3.95,17100,0
2015-05-28,3.93,4.05,3.89,3.9,5866,0
2015-05-29,3.93,4.05,3.9,4.03,22800,0
2015-06-01,4.05,4.05,3.95,4,12490,0
2015-06-02,4.02,4.04,3.92,3.95,9735,0
2015-06-03,3.88,3.96,3.88,3.95,2100,0
2015-06-04,3.99,4,3.91,3.91,11500,0
2015-06-05,3.9,3.93,3.87,3.87,15600,0
2015-06-08,3.85,3.99,3.84,3.95,12800,0
2015-06-09,3.95,3.99,3.9,3.9,6854,0
2015-06-10,3.91,3.97,3.77,3.8,61376,0
2015-06-11,3.79,3.85,3.77,3.79,19562,0
2015-06-12,3.85,3.98,3.81,3.98,29800,0
2015-06-15,3.96,3.97,3.84,3.91,42500,0
2015-06-16,3.81,3.9,3.81,3.86,6100,0
2015-06-17,3.86,3.96,3.86,3.92,6500,0
2015-06-18,3.94,3.99,3.85,3.93,11000,0
2015-06-19,3.87,3.93,3.85,3.93,6900,0
2015-06-22,3.86,3.87,3.8,3.82,61800,0
2015-06-23,3.8,3.85,3.79,3.81,60579,0
2015-06-24,3.82,3.87,3.8,3.87,40000,0
2015-06-25,3.85,3.87,3.83,3.85,12500,0
2015-06-26,3.85,3.86,3.8,3.85,27200,0
2015-06-29,3.83,3.87,3.8,3.8,48200,0
2015-06-30,3.8,3.83,3.8,3.8,4625,0
2015-07-01,3.81,3.85,3.8,3.81,4600,0
2015-07-02,3.85,3.86,3.8,3.8,12500,0
2015-07-06,3.8,3.93,3.8,3.82,9000,0
2015-07-07,3.81,3.83,3.8,3.83,1000,0
2015-07-08,3.76,3.81,3.75,3.76,43900,0
2015-07-09,3.75,4.01,3.75,3.84,20400,0
2015-07-10,3.83,3.86,3.8,3.86,2500,0
2015-07-13,3.83,3.9,3.77,3.79,10700,0
2015-07-14,3.77,3.92,3.75,3.77,11277,0
2015-07-15,3.83,3.88,3.8,3.88,6182,0
2015-07-16,3.89,3.92,3.89,3.89,2500,0
2015-07-17,3.92,3.92,3.83,3.84,15500,0
2015-07-20,3.86,3.89,3.75,3.84,9000,0
2015-07-21,3.8,3.85,3.8,3.85,16000,0
2015-07-22,3.83,3.9,3.8,3.82,8900,0
2015-07-23,3.91,4.01,3.83,3.92,39600,0
2015-07-24,3.92,3.94,3.82,3.85,25900,0
2015-07-27,3.81,3.9,3.8,3.9,12900,0
2015-07-28,3.85,4.34,3.81,3.81,151400,0
2015-07-29,3.83,4,3.81,3.88,47800,0
2015-07-30,3.82,3.9,3.82,3.9,7200,0
2015-07-31,3.88,3.9,3.8,3.9,6100,0
2015-08-03,3.81,3.97,3.8,3.97,82471,0
2015-08-04,3.97,4.18,3.93,3.99,94500,0
2015-08-05,4.17,4.18,3.9,3.95,71100,0
2015-08-06,3.96,3.96,3.82,3.86,29500,0
2015-08-07,3.83,4,3.83,3.96,14500,0
2015-08-10,3.9,3.93,3.81,3.87,10700,0
2015-08-11,3.84,3.86,3.8,3.85,17834,0
2015-08-12,3.82,3.88,3.8,3.83,6700,0
2015-08-13,3.81,3.88,3.75,3.85,12700,0
2015-08-14,3.84,3.85,3.8,3.83,3700,0
2015-08-17,3.81,3.85,3.75,3.76,14100,0
2015-08-18,3.8,3.81,3.75,3.79,5800,0
2015-08-19,3.76,3.83,3.72,3.82,17300,0
2015-08-20,3.8,3.9,3.79,3.9,12200,0
2015-08-21,3.85,3.94,3.7,3.94,51800,0
2015-08-24,3.65,3.92,3.6,3.9,40194,0
2015-08-25,3.8,3.89,3.75,3.85,8700,0
2015-08-26,3.83,3.88,3.65,3.83,16600,0
2015-08-27,3.89,3.89,3.73,3.84,5100,0
2015-08-28,3.9,3.9,3.81,3.82,4100,0
2015-08-31,3.89,3.9,3.78,3.89,2500,0
2015-09-01,3.84,3.9,3.79,3.9,11100,0
2015-09-02,3.85,3.89,3.8,3.8,6000,0
2015-09-03,3.78,3.82,3.76,3.8,1200,0
2015-09-04,3.76,3.82,3.76,3.82,12400,0
2015-09-08,3.82,3.82,3.75,3.77,11200,0
2015-09-09,3.82,3.84,3.76,3.82,14500,0
2015-09-10,3.8,3.82,3.78,3.79,20566,0
2015-09-11,3.79,3.8,3.76,3.8,5400,0
2015-09-14,3.75,3.82,3.66,3.66,36700,0
2015-09-15,3.7,3.7,3.66,3.69,14900,0
2015-09-16,3.75,3.75,3.65,3.74,16300,0
2015-09-17,3.66,3.75,3.66,3.68,2347,0
2015-09-18,3.68,3.95,3.65,3.95,19900,0
2015-09-21,3.84,3.85,3.8,3.8,6700,0
2015-09-22,3.65,3.76,3.65,3.75,9800,0
2015-09-23,3.75,3.82,3.74,3.81,1921,0
2015-09-24,3.75,3.82,3.67,3.8,8057,0
2015-09-25,3.71,3.78,3.65,3.66,24900,0
2015-09-28,3.65,3.7,3.65,3.66,14628,0
2015-09-29,3.67,3.69,3.6,3.61,34400,0
2015-09-30,3.64,3.64,3.6,3.62,800,0
2015-10-01,3.7,3.7,3.6,3.6,7600,0
2015-10-02,3.64,3.64,3.61,3.62,700,0
2015-10-05,3.61,3.63,3.6,3.6,1522,0
2015-10-06,3.6,3.7,3.6,3.7,13600,0
2015-10-07,3.67,3.74,3.6,3.6,12066,0
2015-10-08,3.65,3.7,3.6,3.68,14500,0
2015-10-09,3.67,3.7,3.6,3.7,4500,0
2015-10-12,3.85,3.85,3.85,3.85,100,0
2015-10-13,3.73,3.74,3.6,3.62,800,0
2015-10-14,3.62,3.74,3.62,3.68,5100,0
2015-10-15,3.7,3.71,3.63,3.7,9000,0
2015-10-16,3.74,3.74,3.62,3.67,500,0
2015-10-19,3.67,3.67,3.67,3.67,1,0
2015-10-20,3.76,3.78,3.62,3.78,3100,0
2015-10-21,3.63,3.73,3.53,3.66,20300,0
2015-10-22,3.57,3.7,3.57,3.66,4600,0
2015-10-23,3.57,3.61,3.56,3.6,3100,0
2015-10-26,3.56,3.56,3.56,3.56,1400,0
2015-10-27,3.56,3.56,3.56,3.56,32200,0
2015-10-28,3.58,3.67,3.55,3.67,11000,0
2015-10-29,3.66,3.68,3.55,3.68,2700,0
2015-10-30,3.58,3.68,3.55,3.65,25900,0
2015-11-02,3.57,3.75,3.55,3.75,9350,0
2015-11-03,3.73,3.73,3.55,3.65,5105,0
2015-11-04,3.62,3.68,3.5,3.64,2923,0
2015-11-05,3.67,3.68,3.53,3.54,3700,0
2015-11-06,3.54,3.68,3.51,3.63,5000,0
2015-11-09,3.63,3.65,3.51,3.61,4120,0
2015-11-10,3.61,3.61,3.43,3.59,30900,0
2015-11-11,3.65,3.7,3.65,3.7,17300,0
2015-11-12,3.7,3.7,3.66,3.67,4500,0
2015-11-13,3.67,3.68,3.64,3.66,2500,0
2015-11-16,3.66,3.69,3.58,3.69,2800,0
2015-11-17,3.58,3.64,3.44,3.64,14100,0
2015-11-18,3.63,3.7,3.5,3.52,6000,0
2015-11-19,3.58,3.58,3.5,3.57,7000,0
2015-11-20,3.6,3.6,3.51,3.55,1900,0
2015-11-23,3.56,3.56,3.48,3.55,8700,0
2015-11-24,3.33,3.58,3.33,3.55,3900,0
2015-11-25,3.5,3.55,3.47,3.55,6300,0
2015-11-27,3.51,3.58,3.5,3.55,2500,0
2015-11-30,3.55,3.58,3.49,3.58,3300,0
2015-12-01,3.55,3.58,3.39,3.58,6557,0
2015-12-02,3.5,3.58,3.5,3.53,3593,0
2015-12-03,2.5,3.53,2.5,3.53,4,0
2015-12-04,3.37,3.53,3.35,3.49,10800,0
2015-12-07,3.42,3.57,3.4,3.4,5000,0
2015-12-08,3.4,3.54,3.3,3.4,21616,0
2015-12-09,3.48,3.54,3.38,3.47,3200,0
2015-12-10,3.27,3.4,3.27,3.33,28500,0
2015-12-11,3.25,3.43,3.2,3.35,3900,0
2015-12-14,3.29,3.37,3.25,3.26,1347,0
2015-12-15,3.21,3.38,3.11,3.11,16600,0
2015-12-16,3.31,3.31,3.11,3.12,28600,0
2015-12-17,3.15,3.15,3,3.07,12800,0
2015-12-18,3.08,3.18,2.9,2.9,27000,0
2015-12-21,2.85,2.91,2.8,2.8,34300,0
2015-12-22,2.8,2.85,2.77,2.85,18428,0
2015-12-23,2.85,2.95,2.82,2.95,38600,0
2015-12-24,2.85,2.98,2.82,2.91,13039,0
2015-12-28,2.86,2.93,2.8,2.82,17885,0
2015-12-29,2.8201,2.94,2.8,2.81,32472,0
2015-12-30,2.8101,2.9808,2.8101,2.9724,18708,0
2015-12-31,3.03,3.62,2.9,3.1,44907,0
2016-01-04,2.93,3.14,2.93,3.03,8975,0
2016-01-05,3.03,3.15,2.98,2.9801,8783,0
2016-01-06,2.98,2.995,2.8,2.98,13920,0
2016-01-07,2.86,2.86,2.7034,2.76,34639,0
2016-01-08,2.92,2.92,2.92,2.92,101,0
2016-01-11,2.9099,2.91,2.89,2.91,1408,0
2016-01-12,2.8399,2.87,2.8399,2.87,1096,0
2016-01-13,2.82,2.82,2.65,2.73,6503,0
2016-01-14,2.686,2.78,2.5601,2.75,22976,0
2016-01-15,2.79,2.85,2.75,2.76,1299,0
2016-01-19,2.9,2.95,2.8,2.9,25300,0
2016-01-20,2.7,2.92,2.63,2.87,14286,0
2016-01-21,2.8904,2.93,2.89,2.9,4806,0
2016-01-25,2.87,2.87,2.72,2.8,3731,0
2016-01-26,2.84,2.9,2.77,2.8063,9625,0
2016-01-27,2.83,2.83,2.7501,2.8,2962,0
2016-01-28,2.87,3.089,2.87,3.089,12050,0
2016-01-29,3.07,3.12,2.91,2.91,11125,0
2016-02-01,2.96,2.96,2.77,2.8,53622,0
2016-02-02,2.81,2.83,2.73,2.83,18612,0
2016-02-03,2.72,2.85,2.72,2.78,11439,0
2016-02-04,2.82,2.82,2.76,2.8,35960,0
2016-02-05,2.85,2.87,2.78,2.87,23820,0
2016-02-08,2.99,2.99,2.78,2.82,18693,0
2016-02-09,2.85,2.9,2.79,2.8,27074,0
2016-02-10,2.96,2.96,2.79,2.81,14537,0
2016-02-11,2.85,2.88,2.8,2.8,6713,0
2016-02-12,2.79,2.83,2.7231,2.76,14759,0
2016-02-16,2.66,2.855,2.66,2.8,7383,0
2016-02-17,2.716,2.8299,2.716,2.8,2595,0
2016-02-18,2.83,2.89,2.77,2.79,31904,0
2016-02-19,2.93,3,2.76,2.76,3906,0
2016-02-22,2.75,2.89,2.75,2.75,16049,0
2016-02-23,2.87,2.87,2.79,2.7901,2946,0
2016-02-24,2.959,2.959,2.62,2.79,18467,0
2016-02-25,2.85,2.88,2.85,2.87,3760,0
2016-02-26,2.93,2.93,2.91,2.91,2601,0
2016-02-29,2.91,2.95,2.51,2.52,78951,0
2016-03-01,2.57,2.58,2.165,2.4,54975,0
2016-03-02,2.28,2.41,2.24,2.4,20157,0
2016-03-03,2.42,2.43,2.2,2.29,8826,0
2016-03-04,2.311,2.4001,2.31,2.35,28097,0
2016-03-07,2.35,2.4099,2.23,2.25,8159,0
2016-03-08,2.34,2.36,2.26,2.29,9556,0
2016-03-09,2.24,2.37,2.24,2.32,2134,0
2016-03-10,2.31,2.35,2.25,2.25,6440,0
2016-03-11,2.27,2.31,2.26,2.26,9534,0
2016-03-14,2.3,2.47,2.23,2.23,23741,0
2016-03-15,2.23,2.37,2.23,2.32,7252,0
2016-03-16,2.26,2.35,2.25,2.34,11026,0
2016-03-17,2.25,2.33,2.15,2.17,29498,0
2016-03-18,2.2271,2.32,2.15,2.32,30299,0
2016-03-21,2.335,2.37,2.32,2.36,10533,0
2016-03-23,2.32,2.33,2.15,2.22,18340,0
2016-03-24,2.1785,2.19,2.15,2.17,19959,0
2016-03-28,2.13,2.21,2.13,2.17,12269,0
2016-03-29,2.25,2.25,2.12,2.12,7424,0
2016-03-30,2.1,2.23,2.1,2.18,13009,0
2016-03-31,2.21,2.2697,2.14,2.15,14018,0
2016-04-01,2.18,2.24,2.18,2.2,9246,0
2016-04-04,2.1934,2.3,2.1934,2.288,358136,0
2016-04-05,2.29,2.29,2.1301,2.16,21496,0
2016-04-06,2.22,2.22,2.15,2.18,36647,0
2016-04-07,2.24,2.24,2.13,2.14,13130,0
2016-04-08,2.18,2.2,2.1501,2.1501,30561,0
2016-04-11,2.17,2.2,2.14,2.19,31865,0
2016-04-12,2.186,2.2,2.181,2.1819,10184,0
2016-04-13,2.19,2.22,2.19,2.19,19904,0
2016-04-14,2.19,2.22,2.16,2.21,25300,0
2016-04-15,2.23,2.23,2.17,2.17,21916,0
2016-04-18,2.17,2.22,2.17,2.18,21834,0
2016-04-19,2.2,2.2436,2.2,2.24,31096,0
2016-04-20,2.16,2.3252,2.15,2.3252,206343,0
2016-04-21,2.3,2.3,2.25,2.25,22756,0
2016-04-22,2.3,2.3,2.22,2.22,34604,0
2016-04-25,2.25,2.3,2.22,2.2799,79144,0
2016-04-26,2.277,2.4,2.27,2.4,144717,0
2016-04-27,2.41,2.565,2.38,2.55,208794,0
2016-04-28,2.6,2.6,2.5,2.6,135282,0
2016-04-29,2.61,2.68,2.5801,2.61,20381,0
2016-05-02,2.4398,2.5,2.3777,2.41,25818,0
2016-05-03,2.4767,2.48,2.41,2.44,34022,0
2016-05-04,2.4301,2.45,2.41,2.43,30881,0
2016-05-05,2.43,2.43,2.27,2.37,38789,0
2016-05-06,2.37,2.39,2.3,2.34,47439,0
2016-05-09,2.3242,2.35,2.28,2.34,13940,0
2016-05-10,2.34,2.35,2.34,2.34,31179,0
2016-05-11,2.35,2.35,2.2,2.34,74189,0
2016-05-12,2.27,2.34,2.24,2.24,65415,0
2016-05-13,2.24,2.33,2.24,2.33,100212,0
2016-05-16,2.26,2.36,2.25,2.32,18725,0
2016-05-17,2.35,2.51,2.34,2.51,20958,0
2016-05-18,2.45,2.45,2.29,2.45,102905,0
2016-05-19,2.44,2.45,2.31,2.41,42488,0
2016-05-20,2.35,2.65,2.345,2.6,89880,0
2016-05-23,2.6,2.8,2.6,2.78,231711,0
2016-05-24,2.78,2.9,2.72,2.8,28451,0
2016-05-25,2.77,2.85,2.75,2.83,10403,0
2016-05-26,2.84,2.85,2.7,2.75,54255,0
2016-05-27,2.834,2.85,2.7,2.8,4423,0
2016-05-31,2.74,2.8,2.69,2.78,23271,0
2016-06-01,2.69,2.78,2.65,2.72,7664,0
2016-06-02,2.6,2.75,2.54,2.66,23657,0
2016-06-03,2.67,2.732,2.55,2.55,18570,0
2016-06-06,2.6,2.85,2.6,2.85,6837,0
2016-06-07,2.8,2.83,2.7628,2.77,9839,0
2016-06-08,2.79,2.8,2.69,2.77,8561,0
2016-06-09,2.79,2.79,2.7201,2.74,6003,0
2016-06-10,2.75,2.79,2.7101,2.78,16636,0
2016-06-13,2.6892,2.78,2.6566,2.77,20087,0
2016-06-14,2.73,2.76,2.62,2.72,9569,0
2016-06-15,2.62,2.75,2.5801,2.71,13153,0
2016-06-16,2.75,2.77,2.61,2.72,3555,0
2016-06-17,2.77,2.77,2.58,2.64,26412,0
2016-06-20,2.74,2.74,2.65,2.73,5106,0
2016-06-21,2.54,2.7488,2.54,2.7488,4426,0
2016-06-22,2.6811,2.78,2.6811,2.74,8521,0
2016-06-23,2.757,2.79,2.7017,2.73,18263,0
2016-06-24,2.73,2.77,2.68,2.69,10243,0
2016-06-27,2.682,2.69,2.61,2.61,1526,0
2016-06-28,2.63,2.64,2.63,2.6331,2242,0
2016-06-29,2.66,2.66,2.5,2.58,24684,0
2016-06-30,2.6594,2.6594,2.52,2.52,8148,0
2016-07-01,2.6,2.66,2.6,2.616,3781,0
2016-07-05,2.7,2.7,2.5,2.6199,28062,0
2016-07-06,2.64,2.64,2.59,2.6301,16312,0
2016-07-07,2.6,2.61,2.6,2.61,513,0
2016-07-08,2.6082,2.64,2.58,2.63,7839,0
2016-07-11,2.6292,2.63,2.57,2.61,5131,0
2016-07-12,2.63,2.63,2.59,2.59,1005,0
2016-07-13,2.5993,2.63,2.52,2.57,6900,0
2016-07-14,2.5504,2.5606,2.52,2.56,8922,0
2016-07-15,2.57,2.62,2.5517,2.5517,10155,0
2016-07-18,2.55,2.5731,2.44,2.45,12579,0
2016-07-20,2.46,2.54,2.45,2.5,17455,0
2016-07-21,2.44,2.48,2.31,2.47,37037,0
2016-07-22,2.39,2.39,2.16,2.3,63146,0
2016-07-25,2.31,2.35,2.28,2.35,42307,0
2016-07-26,2.2301,2.29,2.2301,2.29,6273,0
2016-07-27,2.2,2.37,2.2,2.35,9161,0
2016-07-28,2.36,2.4,2.23,2.39,126799,0
2016-07-29,2.31,2.48,2.3095,2.41,12321,0
2016-08-01,2.33,2.51,2.31,2.4,93323,0
2016-08-02,2.42,2.42,2.2,2.25,23328,0
2016-08-03,2.25,2.38,2.25,2.25,3104,0
2016-08-04,2.33,2.339,2.21,2.23,8061,0
2016-08-05,2.2186,2.3689,2.2186,2.32,14536,0
2016-08-08,2.31,2.42,2.29,2.35,17808,0
2016-08-09,2.28,2.28,2.26,2.26,300,0
2016-08-10,2.27,2.32,2.26,2.26,8012,0
2016-08-11,2.28,2.41,2.095,2.32,33305,0
2016-08-12,2.35,2.42,2.35,2.35,24836,0
2016-08-15,2.38,2.4,2.37,2.3816,5751,0
2016-08-16,2.49,2.76,2.49,2.64,81044,0
2016-08-17,2.48,2.5974,2.48,2.561,8046,0
2016-08-18,2.56,2.61,2.56,2.61,1104,0
2016-08-19,2.525,2.66,2.525,2.6,31520,0
2016-08-22,2.58,2.73,2.56,2.73,14017,0
2016-08-23,2.63,2.63,2.44,2.63,32982,0
2016-08-24,2.481,2.62,2.4801,2.59,14852,0
2016-08-25,2.5373,2.59,2.46,2.52,8670,0
2016-08-26,2.46,2.63,2.46,2.521,11131,0
2016-08-29,2.4999,2.4999,2.4999,2.4999,106,0
2016-08-30,2.59,2.59,2.55,2.55,3499,0
2016-08-31,2.51,2.65,2.4701,2.62,40910,0
2016-09-01,2.64,2.7,2.64,2.69,43045,0
2016-09-02,2.7,2.7027,2.64,2.64,53045,0
2016-09-06,2.69,2.75,2.68,2.75,80014,0
2016-09-07,2.7,2.75,2.65,2.65,26532,0
2016-09-08,2.6714,2.75,2.65,2.75,6077,0
2016-09-09,2.7375,2.75,2.72,2.72,4924,0
2016-09-12,2.68,2.75,2.68,2.73,16330,0
2016-09-13,2.7,2.7,2.66,2.7,2731,0
2016-09-14,2.5701,2.75,2.5701,2.75,14236,0
2016-09-15,2.6548,2.67,2.6,2.625,1400,0
2016-09-16,2.59,2.699,2.5811,2.62,28706,0
2016-09-19,2.6472,2.66,2.51,2.58,21779,0
2016-09-20,2.54,2.63,2.54,2.55,25109,0
2016-09-21,2.69,2.7,2.55,2.55,20822,0
2016-09-22,2.6,2.7,2.58,2.58,3665,0
2016-09-23,2.69,2.7,2.65,2.7,11466,0
2016-09-26,2.71,2.79,2.61,2.61,2507,0
2016-09-27,2.68,2.68,2.55,2.61,8486,0
2016-09-28,2.57,2.7001,2.57,2.58,15701,0
2016-09-29,2.65,2.65,2.64,2.65,352,0
2016-09-30,2.64,2.65,2.56,2.56,1393,0
2016-10-03,2.55,2.56,2.536,2.56,3098,0
2016-10-04,2.57,2.5798,2.5201,2.55,7911,0
2016-10-05,2.59,2.6099,2.59,2.6,495,0
2016-10-06,2.59,2.62,2.57,2.62,1646,0
2016-10-07,2.62,2.63,2.55,2.58,7516,0
2016-10-10,2.58,2.64,2.58,2.63,2820,0
2016-10-11,2.62,2.74,2.62,2.67,6529,0
2016-10-12,2.61,2.61,2.5601,2.5831,1935,0
2016-10-13,2.635,2.7,2.54,2.65,34332,0
2016-10-14,2.61,2.64,2.524,2.58,3527,0
2016-10-17,2.6,2.6,2.6,2.6,198,0
2016-10-18,2.66,2.66,2.5739,2.6,1525,0
2016-10-19,2.59,2.67,2.59,2.67,300,0
2016-10-20,2.69,2.69,2.58,2.58,1340,0
2016-10-21,2.68,2.68,2.6,2.6,2475,0
2016-10-24,2.55,2.62,2.55,2.61,9830,0
2016-10-25,2.5001,2.6,2.5,2.6,5808,0
2016-10-27,2.65,2.65,2.5,2.5,865,0
2016-10-31,2.6,2.6935,2.6,2.66,26084,0
2016-11-01,2.56,2.67,2.56,2.61,12907,0
2016-11-02,2.64,2.6935,2.56,2.62,11687,0
2016-11-03,2.61,2.61,2.56,2.56,1923,0
2016-11-04,2.5,2.63,2.4,2.54,8433,0
2016-11-07,2.4201,2.54,2.42,2.54,9167,0
2016-11-08,2.54,2.6,2.4,2.45,4508,0
2016-11-09,2.42,2.54,2.42,2.49,7867,0
2016-11-10,2.4,2.61,2.4,2.61,3600,0
2016-11-11,2.6,2.6,2.42,2.46,4253,0
2016-11-14,2.4562,2.4562,2.38,2.38,5696,0
2016-11-15,2.4,2.54,2.3948,2.54,32381,0
2016-11-16,2.55,2.55,2.47,2.48,3383,0
2016-11-17,2.5169,2.55,2.43,2.45,3977,0
2016-11-18,2.53,2.54,2.35,2.35,4000,0
2016-11-21,2.45,2.5303,2.36,2.4,14715,0
2016-11-22,2.5,2.5,2.38,2.38,2800,0
2016-11-23,2.3135,2.4582,2.3135,2.43,8767,0
2016-11-25,2.45,2.5,2.43,2.5,1275,0
2016-11-28,2.5023,2.5023,2.34,2.35,6036,0
2016-11-29,2.3999,2.52,2.3999,2.4,3196,0
2016-11-30,2.45,2.5,2.42,2.5,6313,0
2016-12-01,2.44,2.59,2.4199,2.45,12827,0
2016-12-02,2.5,2.52,1.15,1.3,2015290,0
2016-12-05,1.34,1.3999,1.22,1.24,760953,0
2016-12-06,1.25,1.3,1.15,1.16,233385,0
2016-12-07,1.16,1.19,1.06,1.11,389209,0
2016-12-08,1.16,1.23,1.04,1.09,312956,0
2016-12-09,1.09,1.1,0.98,1.08,236251,0
2016-12-12,1.1,1.1,0.98,1.02,294646,0
2016-12-13,0.99,1.02,0.98,0.9801,39753,0
2016-12-14,0.98,1.05,0.97,0.97,225786,0
2016-12-15,0.97,1,0.9,0.9015,241831,0
2016-12-16,0.924,0.95,0.9,0.95,108220,0
2016-12-19,0.916,0.93,0.894,0.894,64480,0
2016-12-20,0.89,0.95,0.88,0.945,118564,0
2016-12-21,0.95,0.96,0.9003,0.9009,83947,0
2016-12-22,0.91,1.06,0.9013,1.04,325435,0
2016-12-23,1.08,1.08,0.97,1.05,100794,0
2016-12-27,1.04,1.04,0.95,0.9594,154997,0
2016-12-28,0.9958,1,0.96,0.98,88169,0
2016-12-29,0.97,0.99,0.92,0.93,60783,0
2016-12-30,0.95,0.95,0.92,0.93,112180,0
2017-01-03,0.92,1.04,0.92,0.9725,73401,0
2017-01-04,0.9699,1,0.965,0.97,30227,0
2017-01-05,0.98,1.0072,0.945,0.95,29322,0
2017-01-06,0.9501,0.9854,0.92,0.935,69592,0
2017-01-09,0.96,0.96,0.92,0.9399,27787,0
2017-01-10,0.9305,0.96,0.92,0.9399,29168,0
2017-01-11,0.9201,0.95,0.8801,0.94,140636,0
2017-01-12,0.9221,0.9221,0.8802,0.89,15716,0
2017-01-13,0.8855,0.92,0.88,0.9068,106371,0
2017-01-17,0.96,1.16,0.9375,1.14,1113912,0
2017-01-18,1.12,1.16,1.05,1.09,308426,0
2017-01-19,1.09,1.0917,1.02,1.07,201194,0
2017-01-20,1.0201,1.23,1.02,1.1799,1187938,0
2017-01-23,1.2,1.25,1.17,1.2089,521173,0
2017-01-24,1.22,1.2299,1.19,1.2199,188329,0
2017-01-25,1.21,1.23,1.18,1.18,213562,0
2017-01-26,1.18,1.22,1.16,1.22,226221,0
2017-01-27,1.23,1.25,1.171,1.21,126177,0
2017-01-30,1.22,1.22,1.1,1.14,343647,0
2017-01-31,1.11,1.14,1.01,1.14,169594,0
2017-02-01,1.14,1.19,1.14,1.1675,38406,0
2017-02-02,1.1653,1.1653,1.0521,1.1,77167,0
2017-02-03,1.09,1.14,1.06,1.0883,48373,0
2017-02-06,1.0542,1.14,1.01,1.05,164792,0
2017-02-07,1.05,1.08,1.05,1.08,40193,0
2017-02-08,1.11,1.11,1.02,1.1,38054,0
2017-02-09,1.05,1.14,1.05,1.08,56066,0
2017-02-10,1.11,1.11,1.05,1.08,56807,0
2017-02-13,1.0501,1.1,1.03,1.0583,63721,0
2017-02-14,1.06,1.12,1.0501,1.08,58151,0
2017-02-15,1.0973,1.14,1.08,1.08,36485,0
2017-02-16,1.11,1.11,1.06,1.1,36749,0
2017-02-17,1.08,1.12,1.0401,1.08,34587,0
2017-02-21,1.09,1.1,1.03,1.1,88894,0
2017-02-22,1.14,1.14,1.02,1.03,71426,0
2017-02-23,1.03,1.05,1.01,1.04,69696,0
2017-02-24,1.05,1.07,1.01,1.07,47613,0
2017-02-27,1.07,1.07,1.0501,1.07,14823,0
2017-02-28,1.07,1.07,1.02,1.02,28258,0
2017-03-01,1.02,1.07,1.02,1.04,18791,0
2017-03-02,1.03,1.08,1.03,1.07,48411,0
2017-03-03,1.04,1.06,1.04,1.05,11446,0
2017-03-06,1.03,1.05,1,1.02,42111,0
2017-03-07,1,1.02,0.95,0.9851,128802,0
2017-03-08,0.99,1.03,0.97,0.98,23672,0
2017-03-09,1.02,1.04,0.97,1.04,56409,0
2017-03-10,1.03,1.04,0.9951,1.01,22150,0
2017-03-13,0.99,1.03,0.98,1.01,11498,0
2017-03-14,0.9925,1.03,0.9911,1.0025,16379,0
2017-03-15,1.0001,1.01,0.97,0.97,15600,0
2017-03-16,0.98,1.02,0.98,0.98,15105,0
2017-03-17,0.985,1.06,0.97,1.06,78577,0
2017-03-20,1.05,1.26,1.02,1.15,977432,0
2017-03-21,1.14,1.17,1.0853,1.17,112944,0
2017-03-22,1.15,1.17,1.0801,1.12,27488,0
2017-03-23,1.112,1.13,1.11,1.11,34178,0
2017-03-24,1.11,1.16,1.1,1.11,16936,0
2017-03-27,1.1,1.13,1.08,1.1,17938,0
2017-03-28,1.09,1.15,1.09,1.11,10094,0
2017-03-29,1.12,1.1288,1.09,1.1099,55735,0
2017-03-30,1.11,1.11,1.09,1.095,22665,0
2017-03-31,1.1093,1.11,1.08,1.11,30837,0
2017-04-03,1.12,1.14,1.07,1.0964,11727,0
2017-04-04,1.0455,1.09,0.98,0.9999,115089,0
2017-04-05,1,1.02,0.96,0.97,30591,0
2017-04-06,1.0066,1.02,0.98,0.98,37583,0
2017-04-07,1.01,1.02,0.98,0.98,40023,0
2017-04-10,1.0098,1.08,0.99,1.04,79030,0
2017-04-11,1.01,1.05,1.01,1.02,30113,0
2017-04-12,1.02,1.03,1.009,1.009,48090,0
2017-04-13,1,1.02,0.97,0.9701,95758,0
2017-04-17,0.98,1.01,0.92,0.9763,67156,0
2017-04-18,1.01,1.02,0.95,0.95,22769,0
2017-04-19,1,1,0.96,0.99,47305,0
2017-04-20,0.9999,1.04,0.9999,1,53305,0
2017-04-21,1.03,1.15,0.965,1.15,48898,0
2017-04-24,1.08,1.09,1.01,1.03,46270,0
2017-04-25,1.01,1.03,0.99,1.01,27201,0
2017-04-26,1.0117,1.08,1,1.07,21547,0
2017-04-27,1.08,1.0838,1,1,27794,0
2017-04-28,1.02,1.09,1,1.05,60800,0
2017-05-01,1.07,1.09,1.03,1.03,47705,0
2017-05-02,1.07,1.11,1.04,1.06,52335,0
2017-05-03,1.0816,1.11,1.0441,1.0441,11228,0
2017-05-04,1.0587,1.0587,1.03,1.03,20677,0
2017-05-05,1.0384,1.07,1.01,1.01,24159,0
2017-05-08,1.0244,1.1,1.01,1.06,43998,0
2017-05-09,1.1048,1.11,1,1.05,92006,0
2017-05-10,1.094,1.094,1.01,1.03,34179,0
2017-05-11,1.0684,1.11,1.04,1.07,104580,0
2017-05-12,1.07,1.1084,1.02,1.02,10790,0
2017-05-15,1.0555,1.11,1.0555,1.11,4001,0
2017-05-16,1,1.1,1,1.1,46915,0
2017-05-17,1.1,1.1,1.02,1.04,17669,0
2017-05-18,1.05,1.05,1,1.0201,37346,0
2017-05-19,1.02,1.1,1.02,1.1,54699,0
2017-05-22,1.03,1.1,1.03,1.08,47988,0
2017-05-23,1.09,1.09,1,1.08,51481,0
2017-05-24,1.07,1.17,1.02,1.09,101949,0
2017-05-25,1.07,1.17,1.03,1.1,199035,0
2017-05-26,1.1,1.14,1.05,1.09,51656,0
2017-05-30,1.0717,1.08,1.0468,1.06,9081,0
2017-05-31,1.0686,1.1,1.02,1.05,60910,0
2017-06-01,1.08,1.14,1.02,1.07,124096,0
2017-06-02,1.05,1.12,1.02,1.11,98461,0
2017-06-05,1.12,1.15,1.07,1.11,89287,0
2017-06-06,1.1,1.12,1.09,1.11,19232,0
2017-06-07,1.11,1.14,1.05,1.06,22807,0
2017-06-08,1.07,1.09,1.05,1.05,38096,0
2017-06-09,1.0674,1.1,1.067,1.1,34097,0
2017-06-12,1.08,1.14,1.08,1.09,16722,0
2017-06-13,1.06,1.14,1.02,1.12,117807,0
2017-06-14,1.14,1.17,1.09,1.15,95054,0
2017-06-15,1.17,1.17,1.13,1.15,35709,0
2017-06-16,1.18,1.18,1.07,1.07,90309,0
2017-06-19,1.09,1.12,1.07,1.07,35888,0
2017-06-20,1.12,1.1475,1.09,1.13,19929,0
2017-06-21,1.12,1.12,1.09,1.1,11345,0
2017-06-22,1.1,1.1,1.07,1.07,7747,0
2017-06-23,1.1,1.15,1.07,1.15,83868,0
2017-06-26,1.14,1.14,1.07,1.07,20053,0
2017-06-27,1.1,1.2,1.1,1.17,195238,0
2017-06-28,1.189,1.33,1.1882,1.33,1155374,0
2017-06-29,1.31,1.32,1.2435,1.25,361130,0
2017-06-30,1.27,1.28,1.1,1.27,90419,0
2017-07-03,1.29,1.29,1.18,1.26,31668,0
2017-07-05,1.24,1.2846,1.18,1.2,124444,0
2017-07-06,1.19,1.24,1.1501,1.2,67638,0
2017-07-07,1.19,1.24,1.1648,1.2,65562,0
2017-07-10,1.18,1.19,1.15,1.15,50471,0
2017-07-11,1.165,1.18,1.07,1.11,104222,0
2017-07-12,1.12,1.22,1.11,1.14,100474,0
2017-07-13,1.15,1.23,1.12,1.15,34187,0
2017-07-14,1.18,1.18,1.11,1.1323,43597,0
2017-07-17,1.16,1.1873,1.09,1.18,77037,0
2017-07-18,1.1501,1.2,1.13,1.14,54511,0
2017-07-19,1.17,1.2,1.13,1.18,23385,0
2017-07-20,1.19,1.21,1.14,1.17,66790,0
2017-07-21,1.19,1.28,1.161,1.27,112146,0
2017-07-24,1.3,1.48,1.26,1.45,1241461,0
2017-07-25,1.3,1.44,1.246,1.3,231986,0
2017-07-26,1.31,1.43,1.31,1.38,130932,0
2017-07-27,1.4,1.42,1.14,1.3,88122,0
2017-07-28,1.3,1.39,1.27,1.34,26600,0
2017-07-31,1.2965,1.35,1.221,1.29,125472,0
2017-08-01,1.2839,1.38,1.2839,1.3395,64660,0
2017-08-02,1.34,1.346,1.25,1.32,50920,0
2017-08-03,1.29,1.357,1.28,1.3099,23071,0
2017-08-04,1.3299,1.34,1.27,1.3372,75216,0
2017-08-07,1.35,1.38,1.29,1.38,52313,0
2017-08-08,1.37,1.3742,1.29,1.34,39380,0
2017-08-09,1.3389,1.3424,1.3075,1.33,4634,0
2017-08-10,1.309,1.35,1.27,1.3,36032,0
2017-08-11,1.27,1.33,1.2129,1.27,66730,0
2017-08-14,1.3,1.35,1.2,1.35,108701,0
2017-08-15,1.2319,1.32,1.21,1.27,65300,0
2017-08-16,1.27,1.3299,1.22,1.2329,46662,0
2017-08-17,1.22,1.31,1.22,1.31,19460,0
2017-08-18,1.13,1.13,0.6,0.64,1736278,0
2017-08-21,0.672,0.7,0.61,0.67,425095,0
2017-08-22,0.68,0.68,0.61,0.6199,322027,0
2017-08-23,0.61,0.64,0.5618,0.5701,379306,0
2017-08-24,0.57,0.5901,0.54,0.57,526022,0
2017-08-25,0.573,0.64,0.561,0.61,625931,0
2017-08-28,0.6488,0.65,0.6,0.6,221659,0
2017-08-29,0.6,0.65,0.57,0.616,191714,0
2017-08-30,0.62,0.65,0.6025,0.65,94024,0
2017-08-31,0.65,0.65,0.62,0.636,99808,0
2017-09-01,0.62,0.69,0.62,0.65,178981,0
2017-09-05,0.7,0.7,0.6397,0.67,119947,0
2017-09-06,0.68,0.695,0.65,0.6848,221426,0
2017-09-07,0.72,0.72,0.64,0.6834,161435,0
2017-09-08,0.6834,0.6834,0.614,0.6451,71879,0
2017-09-11,0.62,0.645,0.5987,0.6199,199860,0
2017-09-12,0.6199,0.64,0.5811,0.64,245575,0
2017-09-13,0.65,0.65,0.5923,0.6,339937,0
2017-09-14,0.6,0.61,0.5823,0.59,328403,0
2017-09-15,0.5826,0.62,0.57,0.57,196926,0
2017-09-18,0.5728,0.5989,0.5704,0.598,221506,0
2017-09-19,0.61,0.61,0.55,0.58,162160,0
2017-09-20,0.5781,0.6,0.552,0.6,235478,0
2017-09-21,0.5875,0.63,0.5864,0.607,108365,0
2017-09-22,0.607,0.64,0.6,0.64,68645,0
2017-09-25,0.61,0.65,0.6,0.6111,49551,0
2017-09-26,0.62,0.64,0.59,0.62,110261,0
2017-09-27,0.62,0.68,0.62,0.6612,312815,0
2017-09-28,0.6564,0.7397,0.6412,0.6868,705074,0
2017-09-29,0.68,0.68,0.63,0.6665,243342,0
2017-10-02,0.651,0.651,0.6,0.621,161456,0
2017-10-03,0.606,0.621,0.585,0.591,147454,0
2017-10-04,0.592,0.63,0.592,0.615,102631,0
2017-10-05,0.615,0.6429,0.601,0.62,78961,0
2017-10-06,0.63,0.639,0.585,0.62,113853,0
2017-10-09,0.5998,0.62,0.5986,0.6062,94559,0
2017-10-10,0.6055,0.6189,0.59,0.5964,85557,0
2017-10-11,0.6,0.624,0.59,0.6199,143877,0
2017-10-12,0.65,0.65,0.6051,0.61,50361,0
2017-10-13,0.61,0.6298,0.5899,0.603,146017,0
2017-10-16,0.606,0.64,0.6,0.62,145604,0
2017-10-17,0.6086,0.6397,0.5829,0.619,148077,0
2017-10-18,0.635,0.6352,0.6126,0.62,123705,0
2017-10-19,0.61,0.64,0.6,0.6298,92847,0
2017-10-20,0.6258,0.6469,0.6122,0.62,70012,0
2017-10-23,0.63,0.6699,0.62,0.63,357635,0
2017-10-24,0.615,0.64,0.615,0.6301,94517,0
2017-10-25,0.63,0.66,0.62,0.6497,292419,0
2017-10-26,0.665,0.8,0.63,0.6652,2793502,0
2017-10-27,0.695,0.7398,0.6652,0.68,567759,0
2017-10-30,0.68,0.68,0.6225,0.633,304733,0
2017-10-31,0.6452,0.7099,0.625,0.6691,244916,0
2017-11-01,0.6736,0.6891,0.6601,0.6754,65159,0
2017-11-02,0.6647,0.6799,0.64,0.6497,52697,0
2017-11-03,0.65,0.6597,0.61,0.6132,268505,0
2017-11-06,0.62,0.62,0.6,0.6044,160664,0
2017-11-07,0.61,0.6198,0.6043,0.6197,83012,0
2017-11-08,0.64,0.69,0.62545,0.635,280937,0
2017-11-09,0.6301,0.66,0.621,0.63705,58167,0
2017-11-10,0.6327,0.65,0.6075,0.61,192026,0
