Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,6.34,6.44,6.34,6.41,3200,0
2005-02-28,6.43,6.58,6.43,6.58,1500,0
2005-03-01,6.68,6.98,6.68,6.89,7200,0
2005-03-02,6.9,6.92,6.9,6.92,1500,0
2005-03-03,6.9,6.97,6.85,6.91,3000,0
2005-03-04,6.96,7.05,6.84,7.05,17000,0
2005-03-07,7.05,7.19,7.02,7.08,10100,0
2005-03-08,7.2,7.2,6.85,6.85,4800,0
2005-03-09,6.78,6.8,6.7,6.8,5000,0
2005-03-10,6.85,7,6.85,6.96,6400,0
2005-03-11,7,7,6.98,7,12500,0
2005-03-15,6.99,6.99,6.83,6.86,4100,0
2005-03-16,6.85,6.99,6.85,6.85,6700,0
2005-03-17,6.7,6.81,6.7,6.77,1500,0
2005-03-18,6.67,6.7,6.3,6.45,14900,0
2005-03-21,6.35,6.4,6.2,6.39,6600,0
2005-03-22,6.28,6.5,6.25,6.48,7400,0
2005-03-23,6.45,6.69,6.45,6.6,2900,0
2005-03-24,6.75,6.75,6.55,6.55,4700,0
2005-03-28,6.45,6.45,6.15,6.4,6700,0
2005-03-29,6.55,6.65,6.3,6.3,21900,0
2005-03-30,6.31,6.37,6.3,6.3,1500,0
2005-03-31,6.2,6.2,6.05,6.06,7900,0
2005-04-01,6.1,6.14,6.05,6.08,34700,0
2005-04-04,6.08,6.08,6.05,6.05,30200,0
2005-04-05,6.15,6.6,6.15,6.35,11300,0
2005-04-06,6.44,6.44,6.25,6.34,23900,0
2005-04-07,6.24,6.24,6.24,6.24,400,0
2005-04-08,6.32,6.49,6.32,6.49,5000,0
2005-04-11,6.41,6.45,6.06,6.15,16100,0
2005-04-12,6.12,6.14,6.12,6.14,300,0
2005-04-13,6.06,6.1,6.06,6.1,2800,0
2005-04-14,6,6.1,6,6.07,6300,0
2005-04-15,6.06,6.06,6.05,6.06,51300,0
2005-04-18,6.05,6.06,6.05,6.06,1800,0
2005-04-19,6.1,6.19,6.08,6.19,13100,0
2005-04-20,6.11,6.17,6.11,6.17,1700,0
2005-04-21,6.3,6.3,6.25,6.25,14700,0
2005-04-22,6.2,6.2,6.15,6.15,300,0
2005-04-25,6.2,6.24,6.2,6.24,600,0
2005-04-26,6.3,6.3,6.23,6.25,4400,0
2005-04-27,6.25,6.25,6.25,6.25,14700,0
2005-04-28,6.18,6.19,6.1,6.17,9400,0
2005-04-29,6.21,6.43,6.21,6.41,4200,0
2005-05-02,6.47,6.52,6.47,6.5,5500,0
2005-05-03,7.9,8.95,7.8,8.5,371700,0
2005-05-04,8.5,8.5,7.8,8.1,96700,0
2005-05-05,8.11,8.55,8.01,8.19,95200,0
2005-05-06,8.3,9,8.29,8.76,139800,0
2005-05-09,8.96,9.64,8.9,9.5,224600,0
2005-05-10,9.7,9.7,9.45,9.7,57500,0
2005-05-11,9.6,9.6,8.74,8.95,91900,0
2005-05-12,9.1,9.1,8.81,8.85,38900,0
2005-05-13,8.86,9.19,8.84,8.9,66000,0
2005-05-16,8.8,9.05,8.8,9.04,16700,0
2005-05-17,9,9.05,8,8.08,81000,0
2005-05-18,8.1,8.58,8.1,8.24,45800,0
2005-05-19,8.3,8.45,7.53,7.6,163000,0
2005-05-20,7.5,7.9,7.35,7.7,73700,0
2005-05-23,7.8,8.34,7.8,8.07,43500,0
2005-05-24,8.07,8.14,7.91,8.14,34700,0
2005-05-25,8.13,8.13,7.76,7.95,10300,0
2005-05-26,7.85,8.5,7.85,8.48,28300,0
2005-05-27,8.5,8.5,8.15,8.18,19500,0
2005-05-31,8.05,8.13,7.96,8.09,9100,0
2005-06-01,8.2,8.49,8.05,8.42,22800,0
2005-06-02,8.47,8.8,8.42,8.69,73600,0
2005-06-03,8.69,8.75,8.31,8.75,22200,0
2005-06-06,8.8,9.05,8.75,8.75,54500,0
2005-06-07,8.8,9,8.71,8.89,19500,0
2005-06-08,8.79,8.92,8.37,8.4,28200,0
2005-06-09,8.49,8.49,8.35,8.36,8300,0
2005-06-10,8.31,8.39,8.25,8.25,15100,0
2005-06-13,8.25,8.25,7.88,8.18,28200,0
2005-06-14,8.03,8.3,8.03,8.3,19500,0
2005-06-15,8.1,8.1,7.96,8.05,28900,0
2005-06-16,8.03,8.08,7.9,8.08,36900,0
2005-06-17,8.09,8.2,7.99,8.2,8700,0
2005-06-20,8.15,8.19,8.03,8.07,22700,0
2005-06-21,8,8.5,8,8.19,7700,0
2005-06-22,8.34,8.35,8.03,8.09,13300,0
2005-06-23,8.09,8.1,7.99,8.05,17500,0
2005-06-24,7.9,8.09,7.9,8.09,6900,0
2005-06-27,8.15,8.21,8.05,8.14,2400,0
2005-06-28,8.16,8.16,7.85,7.91,11000,0
2005-06-29,7.95,8.06,7.5,7.76,28000,0
2005-06-30,7.7,7.89,7.62,7.88,18700,0
2005-07-01,7.87,8,7.87,7.98,9400,0
2005-07-05,7.98,7.99,7.83,7.88,1800,0
2005-07-06,7.84,8.05,7.84,7.92,6700,0
2005-07-07,7.93,8.1,7.93,8.01,3800,0
2005-07-08,8.01,8.01,7.85,7.91,3500,0
2005-07-11,8.01,8.03,7.76,7.94,5900,0
2005-07-12,7.84,7.85,7.77,7.81,10200,0
2005-07-13,7.72,7.82,7.72,7.81,4000,0
2005-07-14,7.75,7.77,7.6,7.7,23300,0
2005-07-15,7.65,7.7,7.61,7.61,9700,0
2005-07-18,7.61,7.65,7.6,7.6,16000,0
2005-07-19,7.6,7.75,7.6,7.75,12200,0
2005-07-20,7.75,7.76,7.69,7.69,5900,0
2005-07-21,7.7,8.35,7.7,8.23,36300,0
2005-07-22,8.38,8.64,8.38,8.54,37000,0
2005-07-25,8.4,8.4,8.2,8.27,14100,0
2005-07-26,8.35,8.4,8.25,8.36,10100,0
2005-07-27,8.27,8.43,8.27,8.35,11200,0
2005-07-28,8.45,8.45,8.3,8.37,4000,0
2005-07-29,8.49,8.51,8.4,8.4,9400,0
2005-08-01,8.5,8.54,8.45,8.54,43700,0
2005-08-02,8.55,8.55,8.36,8.43,5000,0
2005-08-03,8.49,8.49,8.32,8.39,9700,0
2005-08-04,8.43,8.5,8.4,8.43,15300,0
2005-08-05,8.33,8.49,8.23,8.49,15000,0
2005-08-08,8.4,8.5,8.4,8.48,13700,0
2005-08-09,8.5,8.5,8.3,8.5,28500,0
2005-08-10,8.5,8.5,8.4,8.49,27300,0
2005-08-11,8.59,8.59,8.5,8.52,49000,0
2005-08-12,8.55,8.55,8.48,8.49,34700,0
2005-08-15,8.45,8.49,8.2,8.38,18700,0
2005-08-16,8.28,8.49,8.28,8.31,19100,0
2005-08-17,8.41,8.5,8.41,8.44,25700,0
2005-08-18,8.45,8.45,8.4,8.4,23000,0
2005-08-19,8.44,8.6,8.44,8.58,31100,0
2005-08-22,8.67,8.67,8.6,8.61,19700,0
2005-08-23,8.61,8.8,8.61,8.75,11300,0
2005-08-24,8.75,8.79,8.69,8.69,5600,0
2005-08-25,8.72,8.79,8.6,8.79,16700,0
2005-08-26,8.71,8.75,8.71,8.72,7100,0
2005-08-29,8.79,8.79,8.56,8.7,16000,0
2005-08-30,8.75,8.75,8.55,8.72,3200,0
2005-08-31,8.62,8.62,8.55,8.62,1900,0
2005-09-01,8.54,8.72,8.35,8.44,21700,0
2005-09-02,8.4,8.46,8.4,8.44,6500,0
2005-09-06,8.35,8.42,8.35,8.41,2500,0
2005-09-07,8.41,8.41,8.25,8.25,10500,0
2005-09-08,8.34,8.34,8.25,8.25,12200,0
2005-09-09,8.2,8.2,7.95,8.01,36900,0
2005-09-12,8.1,8.15,8.1,8.15,10000,0
2005-09-13,8.1,8.65,7.75,8.21,55000,0
2005-09-14,8.31,8.31,8.26,8.27,4600,0
2005-09-15,8.2,8.4,8.15,8.4,6600,0
2005-09-16,8.4,8.4,8.25,8.26,1800,0
2005-09-19,8.2,8.3,8.12,8.19,24400,0
2005-09-20,8.09,8.21,8.09,8.21,2300,0
2005-09-21,8.2,8.2,8.1,8.13,4400,0
2005-09-22,8.03,8.03,7.95,7.96,2800,0
2005-09-23,7.95,8.16,7.95,8.16,11500,0
2005-09-26,8.06,8.21,8.06,8.21,5200,0
2005-09-27,8.29,8.51,8.21,8.39,5200,0
2005-09-28,8.34,8.65,8.26,8.65,665500,0
2005-09-29,8.75,8.75,8.4,8.4,21800,0
2005-09-30,8.4,8.8,8.4,8.69,65900,0
2005-10-03,8.69,8.69,8.55,8.65,6300,0
2005-10-04,8.65,8.65,8.35,8.44,14200,0
2005-10-05,8.45,8.45,8.35,8.35,1200,0
2005-10-06,8.3,8.7,8.3,8.3,37200,0
2005-10-07,8.22,8.42,8.22,8.32,18000,0
2005-10-10,8.03,8.5,8.03,8.45,15500,0
2005-10-11,8.42,8.47,8.4,8.47,13000,0
2005-10-12,8.42,9.93,8.4,9.75,142300,0
2005-10-13,9.75,9.79,9.6,9.71,33200,0
2005-10-14,9.75,9.76,9.65,9.69,18600,0
2005-10-17,9.76,9.8,9.75,9.75,11300,0
2005-10-18,9.75,9.79,9.66,9.74,5400,0
2005-10-19,9.69,9.74,9.66,9.74,2800,0
2005-10-20,9.67,9.67,9.67,9.67,600,0
2005-10-21,9.7,9.7,9.65,9.65,1200,0
2005-10-24,9.6,9.65,9.5,9.5,4700,0
2005-10-25,9.6,9.74,9.59,9.59,8700,0
2005-10-26,9.6,9.65,9.46,9.65,3200,0
2005-10-27,9.55,9.61,9.5,9.6,6800,0
2005-10-28,9.5,9.5,9.36,9.43,28200,0
2005-10-31,9.35,9.41,9.35,9.41,1900,0
2005-11-01,9.45,9.5,9.41,9.45,3500,0
2005-11-02,9.45,9.56,9.45,9.45,90000,0
2005-11-03,9.55,9.64,9.45,9.57,8700,0
2005-11-04,9.5,9.75,9.42,9.7,7100,0
2005-11-07,9.55,10,9.55,9.95,10800,0
2005-11-08,9.87,9.87,9.2,9.8,21900,0
2005-11-09,9.9,9.9,9.67,9.7,3300,0
2005-11-10,9.61,9.63,8.84,9.63,1700,0
2005-11-11,9.6,9.7,9.6,9.63,2100,0
2005-11-14,9.69,9.69,9.59,9.6,1800,0
2005-11-15,9.5,9.58,9.44,9.44,3600,0
2005-11-16,9.6,9.77,9.6,9.77,4500,0
2005-11-17,9.77,9.77,9.77,9.77,1800,0
2005-11-18,9.7,9.74,9.66,9.7,12100,0
2005-11-21,9.77,9.77,9.7,9.7,2100,0
2005-11-22,9.7,9.7,9.7,9.7,3800,0
2005-11-23,9.71,9.73,9.71,9.73,4200,0
2005-11-25,9.7,9.7,9.7,9.7,9200,0
2005-11-28,9.65,9.65,9.5,9.6,4500,0
2005-11-29,9.59,9.59,9.52,9.59,9400,0
2005-11-30,9.6,10.9,9.6,10.29,98100,0
2005-12-01,10.29,10.49,10.21,10.22,6500,0
2005-12-02,10.09,10.65,10.09,10.4,27400,0
2005-12-05,10.4,10.4,10.25,10.25,400,0
2005-12-06,10.25,10.49,10.1,10.49,14000,0
2005-12-07,10.35,10.49,10.24,10.49,3100,0
2005-12-08,10.22,10.31,9.86,10.05,34600,0
2005-12-09,10.06,10.25,10.06,10.25,3600,0
2005-12-12,10.2,10.2,10.11,10.11,3700,0
2005-12-13,10.12,10.24,10.11,10.24,3100,0
2005-12-14,10.25,10.57,10.25,10.43,9200,0
2005-12-15,10.65,10.69,10.5,10.5,14900,0
2005-12-16,10.35,10.45,10.35,10.45,5100,0
2005-12-19,10.45,10.75,10.45,10.74,27100,0
2005-12-20,10.75,10.75,10.35,10.55,14900,0
2005-12-21,10.59,10.59,10.48,10.55,2400,0
2005-12-22,10.45,10.64,10.35,10.45,6500,0
2005-12-23,10.35,10.35,10.25,10.25,4500,0
2005-12-27,10.4,10.44,10.27,10.4,6000,0
2005-12-28,10.49,10.5,10.34,10.5,11400,0
2005-12-29,10.4,10.4,10.3,10.4,3900,0
2005-12-30,10.45,10.69,10.45,10.69,14500,0
2006-01-03,10.65,10.69,10.4,10.69,4900,0
2006-01-04,10.69,10.75,10.4,10.49,24400,0
2006-01-05,10.29,10.39,10.15,10.15,22500,0
2006-01-06,10.15,10.25,10.15,10.2,4800,0
2006-01-09,10.16,10.25,10.15,10.15,6600,0
2006-01-10,10.1,10.1,9.9,10,12300,0
2006-01-11,10.1,10.3,10.1,10.3,1200,0
2006-01-12,10.35,10.45,10.25,10.25,31200,0
2006-01-13,10.15,10.16,10.15,10.16,600,0
2006-01-17,10.05,10.05,10.05,10.05,1500,0
2006-01-18,10.05,10.06,9.99,9.99,32700,0
2006-01-19,9.95,10.05,9.95,9.95,2000,0
2006-01-20,10.05,10.05,10.01,10.01,2000,0
2006-01-23,9.96,10.02,9.95,10.01,5400,0
2006-01-24,9.98,10,9.97,10,4700,0
2006-01-25,9.97,10,9.96,9.98,4200,0
2006-01-26,10,10,9.98,10,7200,0
2006-01-27,10,10,10,10,2000,0
2006-01-30,9.95,10.01,9.95,9.97,93400,0
2006-01-31,9.95,10.04,9.95,10,3800,0
2006-02-01,9.97,10.12,9.97,10.12,9500,0
2006-02-02,10,10.18,9.98,10.18,1800,0
2006-02-03,10.08,10.08,10.08,10.08,600,0
2006-02-06,10.15,10.49,10.15,10.49,6600,0
2006-02-07,10.49,10.49,10.25,10.44,3100,0
2006-02-08,10.29,10.34,10.15,10.34,2000,0
2006-02-09,10.25,10.25,10.05,10.19,18300,0
2006-02-10,10.1,10.1,9.95,10,13600,0
2006-02-13,9.95,10,9.95,9.95,17900,0
2006-02-14,10,10.01,9.95,10,13900,0
2006-02-15,9.9,10,9.9,9.9,1300,0
2006-02-16,9.94,10,9.94,9.95,14500,0
2006-02-17,9.95,10,9.95,9.95,8700,0
2006-02-21,9.9,10.05,9.9,9.93,2700,0
2006-02-22,9.93,10,9.91,9.91,7000,0
2006-02-23,9.9,9.95,9.81,9.94,4000,0
2006-02-24,9.99,9.99,9.8,9.8,11500,0
2006-02-27,9.75,9.85,9.61,9.85,7900,0
2006-02-28,9.9,9.98,9.71,9.8,5100,0
2006-03-01,9.7,9.9,9.7,9.85,6200,0
2006-03-02,9.76,9.85,9.76,9.81,3700,0
2006-03-03,9.8,9.98,9.8,9.98,6300,0
2006-03-06,9.85,9.94,9.81,9.94,800,0
2006-03-07,9.9,9.9,9.75,9.85,17900,0
2006-03-08,9.81,9.82,9.8,9.82,4400,0
2006-03-09,9.8,9.8,9.61,9.72,7900,0
2006-03-10,9.71,9.77,9.71,9.77,900,0
2006-03-13,9.67,9.77,9.51,9.77,2500,0
2006-03-14,9.77,10,9.77,9.89,7400,0
2006-03-15,9.9,10,9.77,10,13100,0
2006-03-16,9.9,9.9,9.75,9.8,11900,0
2006-03-17,9.8,10,9.8,10,16300,0
2006-03-20,10,10,9.95,9.95,5500,0
2006-03-21,9.95,9.95,9.77,9.8,1100,0
2006-03-22,9.8,9.8,9.77,9.77,4200,0
2006-03-23,9.77,9.77,9.77,9.77,2000,0
2006-03-24,9.86,10.1,9.86,10.01,7500,0
2006-03-27,10.2,10.25,10.01,10.16,11800,0
2006-03-28,10.11,10.14,10.11,10.13,21000,0
2006-03-29,10.06,10.09,9.95,9.95,1900,0
2006-03-30,10.05,10.2,10.05,10.05,7900,0
2006-03-31,10.15,10.25,10.06,10.25,5500,0
2006-04-03,10.2,10.25,10.15,10.18,9700,0
2006-04-04,10.08,10.08,9.75,9.75,4100,0
2006-04-05,9.7,9.99,9.7,9.91,4400,0
2006-04-06,10,10,10,10,1400,0
2006-04-07,9.98,10.16,9.95,10.01,4100,0
2006-04-10,9.9,10.05,9.9,9.95,1300,0
2006-04-11,9.92,9.95,9.87,9.95,500,0
2006-04-12,9.9,9.95,9.86,9.87,1600,0
2006-04-13,9.97,10.14,9.97,10,5200,0
2006-04-17,10,10.11,9.98,10.1,7200,0
2006-04-18,10,10.07,9.91,9.91,23500,0
2006-04-19,9.91,9.98,9.75,9.88,5400,0
2006-04-20,9.89,10.15,9.89,9.98,20400,0
2006-04-21,9.92,9.95,9.87,9.95,2100,0
2006-04-24,9.88,9.89,9.8,9.88,2500,0
2006-04-25,9.88,10.06,9.88,10.06,25800,0
2006-04-26,10,10.1,10,10,1100,0
2006-04-27,10.01,10.15,10.01,10.09,2500,0
2006-04-28,10.16,10.16,10.09,10.1,3300,0
2006-05-01,10.11,10.17,10.01,10.06,7600,0
2006-05-02,10.06,10.35,10.05,10.35,22800,0
2006-05-03,10.21,10.29,10.11,10.11,7800,0
2006-05-04,10.12,10.12,10.12,10.12,500,0
2006-05-05,10.15,10.25,10.15,10.21,7500,0
2006-05-08,10.2,10.2,10.11,10.11,6200,0
2006-05-09,10.11,10.15,10.11,10.11,5000,0
2006-05-10,10.11,10.11,10.11,10.11,200,0
2006-05-11,10.11,10.12,10.07,10.11,190600,0
2006-05-12,10.01,10.12,10.01,10.12,45700,0
2006-05-15,10.11,10.11,10.01,10.01,107900,0
2006-05-16,10,10.09,9.92,10,43900,0
2006-05-17,10,10.01,9.85,10,11100,0
2006-05-18,10,10.02,10,10.02,8200,0
2006-05-19,9.92,10,9.92,10,1900,0
2006-05-22,9.97,10,9.95,10,600,0
2006-05-23,10,10,10,10,4000,0
2006-05-24,10,10,10,10,200,0
2006-05-25,10,10,10,10,200,0
2006-05-26,10,10,10,10,200,0
2006-05-30,9.95,9.95,9.95,9.95,300,0
2006-05-31,9.9,9.9,9.72,9.78,2000,0
2006-06-01,9.78,9.81,9.77,9.81,5900,0
2006-06-02,9.8,9.8,9.8,9.8,300,0
2006-06-05,9.8,9.99,9.8,9.99,3100,0
2006-06-06,9.83,9.94,9.75,9.94,2900,0
2006-06-07,9.77,9.77,9.76,9.76,1700,0
2006-06-08,9.75,9.75,9.72,9.75,6400,0
2006-06-09,9.85,10,9.74,9.74,5700,0
2006-06-12,9.68,9.68,9.67,9.67,1100,0
2006-06-13,9.6,9.6,9.53,9.57,5300,0
2006-06-14,9.66,9.66,9.3,9.43,2700,0
2006-06-15,9.53,9.61,9.53,9.61,1700,0
2006-06-16,9.66,9.89,9.66,9.86,2900,0
2006-06-19,9.86,9.86,9.85,9.85,1800,0
2006-06-23,9.8,9.8,9.8,9.8,200,0
2006-06-26,9.8,9.8,9.78,9.8,1400,0
2006-06-27,9.85,9.88,9.82,9.88,2400,0
2006-06-28,9.93,9.97,9.91,9.91,1900,0
2006-06-29,9.86,9.86,9.76,9.76,1500,0
2006-06-30,9.8,9.9,9.69,9.9,5800,0
2006-07-03,9.75,9.9,9.74,9.9,4900,0
2006-07-05,9.8,9.8,9.7,9.79,4100,0
2006-07-06,9.9,10.15,9.9,10.01,7100,0
2006-07-07,9.98,9.98,9.87,9.92,5800,0
2006-07-10,9.85,9.85,9.82,9.83,1900,0
2006-07-11,9.75,9.89,9.64,9.89,6800,0
2006-07-12,9.71,9.9,9.71,9.9,2500,0
2006-07-13,9.73,9.9,9.73,9.74,5700,0
2006-07-14,9.7,9.72,9.64,9.64,8000,0
2006-07-17,9.54,9.54,9.3,9.4,9600,0
2006-07-18,9.35,9.35,9.35,9.35,500,0
2006-07-19,9.31,9.31,9.3,9.3,1200,0
2006-07-20,9.3,9.3,9.15,9.15,4200,0
2006-07-21,9.16,9.16,9.16,9.16,100,0
2006-07-24,9.3,9.3,9.26,9.29,3500,0
2006-07-25,9.16,9.16,8.95,9.05,23600,0
2006-07-26,8.95,9,8.95,9,1300,0
2006-07-27,9,9.15,9,9.15,1400,0
2006-07-28,9.15,9.18,9.15,9.18,700,0
2006-07-31,9.2,9.21,9.1,9.2,1600,0
2006-08-01,9.15,9.21,9,9.2,28400,0
2006-08-04,9.11,9.11,8.95,8.95,3100,0
2006-08-07,8.9,8.9,8.87,8.87,1000,0
2006-08-08,8.81,8.81,8.55,8.6,16600,0
2006-08-09,8.5,8.54,8.35,8.54,7400,0
2006-08-11,8.35,8.44,8.35,8.44,5200,0
2006-08-14,8.28,8.45,8.28,8.36,8400,0
2006-08-15,8.2,8.31,8.2,8.3,10800,0
2006-08-16,8.4,8.5,8.1,8.16,20700,0
2006-08-17,8.15,8.28,7.81,7.92,29400,0
2006-08-18,7.85,7.92,7.85,7.9,16700,0
2006-08-21,7.99,7.99,7.65,7.74,13500,0
2006-08-22,7.75,7.8,7.65,7.8,39400,0
2006-08-23,7.75,8,7.75,8,4600,0
2006-08-24,7.9,7.9,7.9,7.9,400,0
2006-08-25,8.05,8.05,8.05,8.05,400,0
2006-08-28,8.05,8.05,7.95,7.98,1600,0
2006-08-29,8.09,8.1,8,8,7100,0
2006-08-30,7.92,8.02,7.92,8.02,7100,0
2006-08-31,7.93,8.04,7.93,8.04,200,0
2006-09-05,8.01,8.01,8.01,8.01,100,0
2006-09-06,8.1,8.11,8.1,8.11,1200,0
2006-09-07,8.2,8.4,8.2,8.4,2400,0
2006-09-08,8.85,9.01,8.85,9,30800,0
2006-09-11,8.9,8.95,8.9,8.9,700,0
2006-09-12,8.81,8.85,8.8,8.8,3000,0
2006-09-13,8.8,8.8,8.78,8.78,1500,0
2006-09-14,8.8,8.8,8.7,8.7,1100,0
2006-09-15,8.66,8.66,8.46,8.5,2700,0
2006-09-18,8.4,8.41,8.1,8.1,6000,0
2006-09-19,8.15,8.17,8.15,8.17,1200,0
2006-09-20,8.34,8.34,8.16,8.16,1700,0
2006-09-21,8.29,8.29,8.29,8.29,300,0
2006-09-22,8.48,8.48,8.48,8.48,1000,0
2006-09-25,8.43,8.43,8.4,8.4,2700,0
2006-09-27,8.4,8.46,8.4,8.4,23500,0
2006-09-28,8.4,8.4,8.38,8.4,1600,0
2006-09-29,8.4,8.4,8.3,8.3,300,0
2006-10-02,8.3,8.3,8.21,8.25,10000,0
2006-10-03,8.2,8.2,8.16,8.16,900,0
2006-10-04,8.16,8.25,8.15,8.25,4100,0
2006-10-05,8.15,8.15,8.15,8.15,2000,0
2006-10-06,8.2,8.29,8.2,8.29,5200,0
2006-10-09,8.3,8.3,8.3,8.3,1000,0
2006-10-10,8.31,8.4,8.3,8.4,2900,0
2006-10-11,8.35,8.36,8.2,8.29,4400,0
2006-10-12,8.17,8.2,8.17,8.2,2100,0
2006-10-13,8.2,8.2,8.2,8.2,200,0
2006-10-16,8.3,8.35,8.21,8.21,1100,0
2006-10-17,8.37,8.37,8.37,8.37,300,0
2006-10-18,8.25,8.32,8.25,8.26,3300,0
2006-10-19,8.27,8.27,8.27,8.27,200,0
2006-10-20,8.26,8.26,8.26,8.26,100,0
2006-10-23,8.25,8.26,8.25,8.26,200,0
2006-10-24,8.26,8.3,8.26,8.29,11500,0
2006-10-25,8.25,8.36,8.25,8.36,1400,0
2006-10-26,8.33,8.44,8.33,8.4,4900,0
2006-10-27,8.5,8.51,8.5,8.51,13200,0
2006-10-30,8.51,8.51,8.5,8.51,1500,0
2006-10-31,8.5,8.63,8.5,8.61,12300,0
2006-11-02,8.69,8.7,8.69,8.7,10600,0
2006-11-03,8.7,8.7,8.7,8.7,100,0
2006-11-06,8.8,8.96,8.8,8.96,10300,0
2006-11-07,9,9,8.75,8.75,5200,0
2006-11-08,8.7,8.7,8.6,8.6,15100,0
2006-11-09,8.65,8.65,8.6,8.6,7400,0
2006-11-10,8.61,8.61,8.61,8.61,500,0
2006-11-13,8.6,8.6,8.58,8.58,4200,0
2006-11-14,8.58,8.58,8.53,8.53,4400,0
2006-11-15,8.51,8.51,8.5,8.5,2500,0
2006-11-16,8.5,8.5,8.4,8.4,8300,0
2006-11-17,8.5,8.5,7.97,8.45,4300,0
2006-11-20,8.45,8.45,8.45,8.45,100,0
2006-11-21,8.4,8.4,8.31,8.31,2700,0
2006-11-22,8.36,8.36,8.35,8.35,2200,0
2006-11-27,8.25,8.25,8.1,8.1,21800,0
2006-11-28,8.15,8.15,8.11,8.11,3800,0
2006-11-29,8.15,8.16,8.15,8.15,1600,0
2006-12-01,8.16,8.16,8.15,8.15,3500,0
2006-12-04,8.15,8.15,8.15,8.15,200,0
2006-12-05,8.15,8.15,7.91,8.04,6700,0
2006-12-06,7.9,7.9,7.9,7.9,800,0
2006-12-07,7.81,7.81,7.66,7.69,4400,0
2006-12-08,7.7,7.7,7.6,7.67,3000,0
2006-12-11,7.6,7.6,7.5,7.51,700,0
2006-12-12,7.55,7.55,7.4,7.49,4400,0
2006-12-13,7.4,7.4,7.4,7.4,200,0
2006-12-14,7.37,7.37,7.37,7.37,1500,0
2006-12-15,7.35,7.35,7.31,7.31,1800,0
2006-12-18,7.35,7.4,7.23,7.23,18900,0
2006-12-19,7.2,7.2,6.91,7,15300,0
2006-12-20,7.1,7.15,7.04,7.05,92900,0
2006-12-21,7.05,7.05,6.95,6.95,4800,0
2006-12-22,6.95,6.95,6.81,6.83,3200,0
2006-12-26,6.84,6.84,6.65,6.7,3200,0
2006-12-27,6.69,6.8,6.62,6.8,60600,0
2006-12-28,6.83,6.99,6.81,6.98,8600,0
2006-12-29,7,7.15,7,7,17800,0
2007-01-03,7,7.05,6.95,6.96,26700,0
2007-01-04,6.95,6.96,6.95,6.95,3600,0
2007-01-05,6.85,6.86,6.66,6.75,13500,0
2007-01-08,6.75,6.83,6.74,6.83,26800,0
2007-01-09,6.9,6.93,6.9,6.93,1200,0
2007-01-11,6.96,6.99,6.91,6.91,400,0
2007-01-12,6.98,7,6.85,7,10300,0
2007-01-16,6.95,6.96,6.91,6.91,1800,0
2007-01-17,6.91,6.91,6.85,6.91,1000,0
2007-01-18,6.8,6.95,6.8,6.95,1000,0
2007-01-19,6.9,6.95,6.85,6.93,1900,0
2007-01-22,6.89,6.9,6.89,6.89,2100,0
2007-01-23,6.95,6.98,6.95,6.98,500,0
2007-01-24,6.9,6.98,6.9,6.98,38700,0
2007-01-25,6.9,6.9,6.66,6.75,13500,0
2007-01-26,6.75,6.8,6.72,6.8,2800,0
2007-01-29,6.76,6.76,6.76,6.76,200,0
2007-01-30,6.71,6.71,6.71,6.71,2100,0
2007-01-31,6.77,6.77,6.61,6.75,5200,0
2007-02-01,6.65,6.74,6.65,6.74,11300,0
2007-02-02,6.76,6.87,6.76,6.85,1400,0
2007-02-06,6.8,7.06,6.79,7.06,7900,0
2007-02-07,6.96,6.96,6.95,6.95,200,0
2007-02-08,6.99,7,6.99,7,22800,0
2007-02-09,6.86,7.1,6.86,7.1,13300,0
2007-02-12,7.01,7.15,7,7.15,3500,0
2007-02-13,7.15,7.15,7.15,7.15,1100,0
2007-02-14,7,7.05,6.85,7,15184,0
2007-02-15,6.91,7,6.85,7,6600,0
2007-02-16,7.09,7.25,7,7.2,398500,0
2007-02-20,7.2,7.2,7.11,7.13,1800,0
2007-02-21,7.16,7.16,7.15,7.15,600,0
2007-02-22,7.19,7.19,7.19,7.19,100,0
2007-02-26,7.11,7.11,7.11,7.11,7700,0
2007-02-27,7.15,7.2,7.1,7.11,52300,0
2007-02-28,7.02,7.06,6.98,7.01,1800,0
2007-03-01,6.99,7.09,6.98,7.09,3500,0
2007-03-02,6.99,7.08,6.95,6.99,2300,0
2007-03-05,7.04,7.06,6.95,7.01,2900,0
2007-03-06,6.91,7.3,6.65,7.15,26300,0
2007-03-07,7.1,7.16,7.05,7.05,2200,0
2007-03-08,7.1,7.16,7.1,7.15,1400,0
2007-03-09,7.05,7.19,7.05,7.14,5500,0
2007-03-12,7.15,7.19,7.11,7.19,1000,0
2007-03-13,7.13,7.13,7.12,7.12,2600,0
2007-03-14,7.13,7.15,7.1,7.12,1000,0
2007-03-15,7.09,7.13,7.09,7.13,200,0
2007-03-16,7.13,7.13,7.13,7.13,300,0
2007-03-19,7.2,7.2,7.13,7.13,200,0
2007-03-20,7.06,7.25,6.99,7.24,14400,0
2007-03-22,7.15,7.25,7.1,7.13,2200,0
2007-03-23,7.1,7.1,7.05,7.08,3900,0
2007-03-26,7.09,7.14,7.02,7.12,700,0
2007-03-28,7.08,7.08,7.05,7.08,5300,0
2007-03-29,7.01,7.14,7.01,7.1,2500,0
2007-03-30,7.11,7.12,7.01,7.01,3700,0
2007-04-02,7.12,7.12,7.12,7.12,700,0
2007-04-03,7.12,7.13,7.12,7.13,400,0
2007-04-04,7.14,7.14,7.14,7.14,700,0
2007-04-05,7.06,7.15,7.04,7.15,14400,0
2007-04-09,7.15,7.2,7.01,7.12,20200,0
2007-04-10,7.22,7.26,7.22,7.26,3100,0
2007-04-11,7.22,7.35,7.22,7.35,7600,0
2007-04-12,7.33,7.34,7.3,7.33,4100,0
2007-04-13,7.2,7.2,7.2,7.2,200,0
2007-04-16,7.25,7.25,7.18,7.18,600,0
2007-04-17,7.18,7.18,7.15,7.15,700,0
2007-04-18,7.18,7.22,7.15,7.15,700,0
2007-04-19,7.16,7.16,7.16,7.16,100,0
2007-04-20,7.1,7.15,7,7.15,51100,0
2007-04-23,7.06,7.06,7,7,800,0
2007-04-25,7.1,7.1,6.9,6.9,1000,0
2007-04-26,6.95,7,6.95,7,1800,0
2007-04-27,7.1,7.2,7.1,7.2,800,0
2007-04-30,7.29,7.29,7.29,7.29,100,0
2007-05-01,7.2,7.2,7.2,7.2,100,0
2007-05-02,7.2,7.21,7.2,7.2,800,0
2007-05-03,7.2,7.25,7.2,7.25,1000,0
2007-05-04,7.25,7.3,7.25,7.3,5800,0
2007-05-07,7.3,7.3,7.3,7.3,5100,0
2007-05-08,7.3,7.38,7.3,7.3,1600,0
2007-05-09,7.3,7.4,7.3,7.4,1300,0
2007-05-10,7.3,7.3,7.15,7.15,6700,0
2007-05-11,7.15,7.15,6.18,6.4,4500,0
2007-05-14,6.4,6.5,6.4,6.5,700,0
2007-05-15,6.55,6.55,6.55,6.55,100,0
2007-05-17,6.5,6.55,6.45,6.55,2000,0
2007-05-18,6.5,6.5,6.5,6.5,1800,0
2007-05-21,6.5,6.5,6.5,6.5,200,0
2007-05-22,6.5,6.5,6.5,6.5,1000,0
2007-05-23,6.55,6.6,6.55,6.6,700,0
2007-05-24,6.5,6.6,6.5,6.6,1500,0
2007-05-25,6.7,6.75,6.7,6.75,500,0
2007-05-29,6.7,6.7,6.7,6.7,200,0
2007-05-30,6.8,6.9,6.8,6.9,500,0
2007-05-31,6.8,6.8,6.8,6.8,1200,0
2007-06-01,6.7,6.7,6.65,6.65,1200,0
2007-06-04,6.65,6.65,6.65,6.65,1200,0
2007-06-05,6.64,6.65,6.55,6.55,2100,0
2007-06-07,6.6,6.6,6.5,6.55,3100,0
2007-06-08,6.5,6.5,6.5,6.5,3200,0
2007-06-12,6.5,6.65,6.5,6.64,7700,0
2007-06-13,6.6,6.75,6.6,6.75,2900,0
2007-06-15,6.7,6.7,6.6,6.6,200,0
2007-06-20,6.5,6.5,6.4,6.4,2500,0
2007-06-21,6.5,6.6,6.5,6.6,1100,0
2007-06-22,6.41,6.68,6.19,6.19,19700,0
2007-06-25,6.2,6.25,6.2,6.25,5600,0
2007-06-26,6.3,6.32,6.3,6.32,1600,0
2007-06-27,6.21,6.21,6.2,6.2,700,0
2007-06-28,6.15,6.15,6.15,6.15,100,0
2007-06-29,6.25,6.35,6.15,6.32,8200,0
2007-07-02,6.31,6.32,6.31,6.32,300,0
2007-07-03,6.2,6.2,6.04,6.04,7600,0
2007-07-05,6.1,6.1,6.1,6.1,2000,0
2007-07-06,6.1,6.1,6.1,6.1,1000,0
2007-07-09,6.1,6.1,6,6.05,1000,0
2007-07-10,6,6,5.84,6,10500,0
2007-07-11,6,6,6,6,1000,0
2007-07-12,6,6.18,6,6.18,4700,0
2007-07-13,6.1,6.1,6.05,6.05,1000,0
2007-07-16,6.05,6.08,6.02,6.08,2300,0
2007-07-17,6,6.04,6,6.04,29200,0
2007-07-18,6.08,6.08,6.08,6.08,700,0
2007-07-19,6.09,6.09,6.09,6.09,10900,0
2007-07-20,6.18,6.18,6.08,6.08,300,0
2007-07-23,6.03,6.03,6,6,800,0
2007-07-25,6.03,6.03,6,6,500,0
2007-07-26,6.05,6.05,6.05,6.05,10900,0
2007-07-30,6.05,6.07,6.05,6.05,1100,0
2007-07-31,6.05,6.05,6.05,6.05,20000,0
2007-08-01,6.05,6.19,6.05,6.16,1000,0
2007-08-02,6.07,6.1,6.06,6.1,400,0
2007-08-07,6.05,6.05,6.05,6.05,1700,0
2007-08-09,6.05,6.05,6.05,6.05,2600,0
2007-08-10,6.15,6.25,6.15,6.25,800,0
2007-08-13,6.2,6.44,6.2,6.44,2800,0
2007-08-14,6.54,6.55,6.45,6.55,900,0
2007-08-16,6.45,6.45,6.4,6.4,700,0
2007-08-17,6.3,6.3,6.3,6.3,300,0
2007-08-20,6.2,6.59,6.2,6.5,20600,0
2007-08-21,6.4,6.45,6.4,6.41,900,0
2007-08-22,6.45,6.46,6.45,6.45,700,0
2007-08-27,6.4,6.4,6.4,6.4,200,0
2007-08-30,6.39,6.39,6.3,6.31,1000,0
2007-09-04,6.25,6.25,6.25,6.25,800,0
2007-09-05,6.22,6.22,6.22,6.22,1000,0
2007-09-06,6.22,6.25,6.22,6.25,1700,0
2007-09-07,6.15,6.15,6.15,6.15,300,0
2007-09-10,6.14,6.14,6.13,6.13,200,0
2007-09-11,6.13,6.13,6.13,6.13,300,0
2007-09-12,6.15,6.2,6.05,6.2,900,0
2007-09-13,6.12,6.12,6.05,6.1,3300,0
2007-09-14,6.05,6.05,6.05,6.05,200,0
2007-09-17,6.19,6.19,6.05,6.05,500,0
2007-09-18,6.05,6.05,6.05,6.05,1000,0
2007-09-19,6,6,6,6,2400,0
2007-09-20,6.15,6.3,6,6.3,26200,0
2007-09-21,6.25,6.25,6.25,6.25,12400,0
2007-09-24,6.25,6.25,6.25,6.25,10000,0
2007-09-25,6.2,6.2,6.01,6.15,3100,0
2007-10-01,6.04,6.1,6.04,6.06,1600,0
2007-10-02,6.05,6.05,6.05,6.05,1100,0
2007-10-04,6.01,6.01,6,6,1000,0
2007-10-05,6,6.1,6,6.1,300,0
2007-10-08,6,6.2,6,6.2,1400,0
2007-10-09,6.1,6.1,6.1,6.1,500,0
2007-10-10,6.02,6.11,6.01,6.1,900,0
2007-10-11,6.2,6.24,6.02,6.02,3800,0
2007-10-12,6.07,6.15,6.07,6.14,1200,0
2007-10-15,6.08,6.08,6.08,6.08,600,0
2007-10-16,6.15,6.15,6.15,6.15,100,0
2007-10-17,6.14,6.15,6.01,6.15,5800,0
2007-10-18,6.11,6.11,6.11,6.11,100,0
2007-10-19,6.1,6.23,6.1,6.2,1500,0
2007-10-22,6.1,6.1,6,6.05,8000,0
2007-10-23,6.01,6.01,6.01,6.01,100,0
2007-10-24,6.03,6.03,6.01,6.01,1800,0
2007-10-25,6,6,6,6,300,0
2007-10-26,6.02,6.02,6.02,6.02,200,0
2007-10-29,5.98,6.05,5.89,6.04,2900,0
2007-10-30,6.05,6.05,6.01,6.01,500,0
2007-10-31,6.05,6.05,6,6.05,8000,0
2007-11-02,5.98,6,5.98,6,1200,0
2007-11-05,5.99,5.99,5.95,5.95,1200,0
2007-11-07,5.92,5.95,5.92,5.95,5400,0
2007-11-08,6.1,8.49,6.1,6.3,162300,0
2007-11-09,6.25,6.3,6.23,6.3,52100,0
2007-11-12,6.35,6.35,6.05,6.05,15400,0
2007-11-13,6.14,6.16,6.1,6.15,29000,0
2007-11-14,6.2,6.3,6.2,6.3,7700,0
2007-11-15,6.2,6.55,6.15,6.35,6500,0
2007-11-16,6.4,6.6,6.3,6.49,6100,0
2007-11-19,6.53,6.53,6.5,6.5,8300,0
2007-11-20,6.6,6.68,6.5,6.5,2900,0
2007-11-26,6.5,6.5,6.2,6.4,7200,0
2007-11-27,6.5,6.5,6.4,6.4,9900,0
2007-11-28,6.3,6.3,5.59,6.15,2600,0
2007-11-30,6.21,6.21,6.21,6.21,100,0
2007-12-03,6.13,6.13,6.05,6.05,600,0
2007-12-06,6.03,6.03,6.03,6.03,1300,0
2007-12-10,6.11,6.15,6.11,6.15,1400,0
2007-12-11,6.06,6.06,6.02,6.05,900,0
2007-12-17,6.25,6.25,6.12,6.25,1600,0
2007-12-18,6.21,6.26,6.21,6.26,700,0
2007-12-21,6.3,6.3,6.3,6.3,200,0
2007-12-24,6.25,6.25,6.25,6.25,200,0
2007-12-27,6.15,6.15,6.12,6.12,1106,0
2007-12-28,6.05,6.1,6,6.1,10000,0
2007-12-31,6.05,6.07,6.05,6.05,1800,0
2008-01-10,5.92,6.05,5.92,6.05,300,0
2008-01-14,6.15,6.25,6.15,6.25,1900,0
2008-01-16,6.2,6.2,6.2,6.2,200,0
2008-01-17,6.35,6.5,6.2,6.2,12500,0
2008-01-18,6.35,6.4,6.35,6.4,400,0
2008-01-22,6.21,6.41,6.21,6.4,3500,0
2008-01-23,6.5,6.5,6.4,6.4,6300,0
2008-01-24,6.1,6.35,6.1,6.26,10600,0
2008-01-25,6.5,6.5,6.5,6.5,1000,0
2008-01-28,6.5,6.7,6.5,6.7,3200,0
2008-01-29,6.7,6.7,6.56,6.56,200,0
2008-01-31,6.6,6.7,6.5,6.5,1700,0
2008-02-01,6.64,6.64,6.26,6.26,5100,0
2008-02-04,6.25,6.27,6.25,6.27,1300,0
2008-02-05,6.35,6.35,6.35,6.35,200,0
2008-02-06,6.45,6.45,6.45,6.45,200,0
2008-02-07,6.55,6.6,6.34,6.4,5800,0
2008-02-08,6.35,6.35,6.31,6.31,800,0
2008-02-12,6.35,6.35,6.35,6.35,200,0
2008-02-13,6.75,6.75,6.45,6.45,2800,0
2008-02-15,6.45,6.45,6.35,6.35,600,0
2008-02-19,6.35,6.35,6.34,6.34,200,0
2008-02-20,6.32,6.32,6.32,6.32,2200,0
2008-02-21,6.32,6.32,6.32,6.32,1800,0
2008-02-22,6.32,6.32,6.27,6.27,400,0
2008-02-25,6.32,6.32,6.32,6.32,700,0
2008-02-26,6.43,6.5,6.42,6.5,1100,0
2008-02-28,6.4,6.4,6.4,6.4,300,0
2008-02-29,6.35,6.35,6.29,6.29,300,0
2008-03-03,6.25,6.25,5.85,6,4200,0
2008-03-04,6.1,6.1,5.95,5.95,3000,0
2008-03-05,6,6,5.37,5.98,12200,0
2008-03-06,5.9,5.9,5.9,5.9,200,0
2008-03-07,5.8,5.8,5.5,5.7,1100,0
2008-03-10,6.05,6.05,5.9,5.9,2000,0
2008-03-11,5.9,5.9,5.9,5.9,700,0
2008-03-12,6,6,5.8,5.8,2700,0
2008-03-13,5.7,5.7,5.7,5.7,100,0
2008-03-17,5.65,5.65,5.43,5.5,4600,0
2008-03-18,5.5,5.5,5.48,5.48,200,0
2008-03-20,5.41,5.41,5.41,5.41,100,0
2008-03-24,5.42,5.5,5.32,5.5,4000,0
2008-03-25,5.45,6.55,5.45,5.76,6400,0
2008-03-26,5.75,5.75,5.68,5.68,1400,0
2008-03-27,5.58,6.5,5.58,5.9,14100,0
2008-03-28,5.9,5.92,5.9,5.92,500,0
2008-03-31,5.98,6.3,5.76,6.3,6000,0
2008-04-01,5.85,6.1,5.85,6.1,300,0
2008-04-02,6.17,6.17,6.17,6.17,300,0
2008-04-04,6,6,6,6,100,0
2008-04-07,5.9,5.9,5.9,5.9,100,0
2008-04-11,5.91,5.91,5.91,5.91,500,0
2008-04-14,5.91,5.91,5.7,5.81,734,0
2008-04-15,5.81,5.81,5.81,5.81,100,0
2008-04-16,5.81,5.81,5.75,5.75,1400,0
2008-04-17,5.81,6.45,5.74,6.26,7100,0
2008-04-18,6.16,6.16,5.86,5.86,800,0
2008-04-21,5.89,5.89,5.77,5.86,500,0
2008-04-23,5.86,5.86,5.81,5.81,1100,0
2008-04-24,5.76,5.8,5.64,5.8,800,0
2008-04-25,5.8,5.8,5.8,5.8,400,0
2008-04-30,5.75,5.8,5.75,5.8,3500,0
2008-05-01,5.7,5.7,5.7,5.7,6800,0
2008-05-02,5.7,5.7,5.7,5.7,100,0
2008-05-05,5.55,5.65,5.55,5.65,800,0
2008-05-06,5.52,5.52,5.52,5.52,100,0
2008-05-12,5.42,5.42,5.15,5.15,400,0
2008-05-13,5.32,5.75,5.32,5.55,2340,0
2008-05-14,5.65,5.65,5.55,5.55,1000,0
2008-05-16,5.62,5.62,5.62,5.62,100,0
2008-05-20,5.6,5.6,5.53,5.53,4700,0
2008-05-21,5.5,5.5,5.5,5.5,500,0
2008-05-22,5.41,5.41,5.4,5.4,700,0
2008-05-23,5.31,5.31,5.3,5.3,200,0
2008-05-27,5.3,5.3,5.3,5.3,4610,0
2008-05-28,5.19,5.19,5.19,5.19,350,0
2008-05-29,5.16,5.2,4.7,4.75,7399,0
2008-05-30,4.7,5,4.7,4.99,3800,0
2008-06-02,4.7,5.04,4.7,5.04,4800,0
2008-06-04,4.86,5,4.86,5,200,0
2008-06-05,5.05,5.19,5.05,5.15,7200,0
2008-06-06,5.25,5.25,5.25,5.25,100,0
2008-06-09,5.44,6,5.44,5.71,4100,0
2008-06-10,5.7,5.7,4.77,5,4640,0
2008-06-11,5.13,5.2,5.13,5.2,587650,0
2008-06-12,4.81,5.05,4.81,5.05,950,0
2008-06-13,5.29,5.34,5.05,5.11,2200,0
2008-06-16,4.87,5.05,4.87,5.05,6300,0
2008-06-17,5.05,5.06,5,5,15200,0
2008-06-18,4.85,4.85,4.8,4.8,800,0
2008-06-19,4.8,4.98,4.8,4.95,15922,0
2008-06-20,5,5,4.78,4.84,1800,0
2008-06-24,4.64,4.64,4.5,4.5,400,0
2008-06-25,4.4,5.6,4.4,5.3,11000,0
2008-06-26,5.1,5.2,4.75,4.97,5600,0
2008-06-27,4.86,5,4.86,4.89,2249,0
2008-06-30,4.81,4.81,4.81,4.81,100,0
2008-07-01,5.03,5.05,5.03,5.05,800,0
2008-07-02,5.09,5.17,4.5,4.9,1700,0
2008-07-03,5.1,5.1,5.09,5.09,200,0
2008-07-08,4.91,4.91,4.9,4.9,4700,0
2008-07-10,4.9,4.9,4.9,4.9,500,0
2008-07-11,4.7,4.7,4.7,4.7,300,0
2008-07-15,4.78,4.8,4.78,4.78,1500,0
2008-07-16,4.8,5,4.8,5,4066,0
2008-07-17,4.91,4.99,4.9,4.9,4583,0
2008-07-18,5,5,4.95,5,1900,0
2008-07-21,4.81,4.81,4.81,4.81,100,0
2008-07-22,4.81,5,4.76,4.98,5000,0
2008-07-23,5,5,5,5,21100,0
2008-07-24,5,5,5,5,5000,0
2008-07-25,4.81,4.81,4.65,4.65,700,0
2008-07-29,4.65,4.7,4.41,4.45,1800,0
2008-07-31,4.5,4.85,4.5,4.85,537,0
2008-08-04,4.7,4.7,4.7,4.7,100,0
2008-08-05,4.31,4.31,4.3,4.3,400,0
2008-08-06,4.34,4.34,4.3,4.31,400,0
2008-08-08,4.11,4.2,3.7,3.9,7974,0
2008-08-11,4.01,4.18,3.43,3.5,6629,0
2008-08-12,3.5,3.85,3.5,3.64,1100,0
2008-08-13,3.45,3.45,3.44,3.44,300,0
2008-08-14,3.15,3.49,3.15,3.46,1100,0
2008-08-15,3.36,3.5,3.3,3.35,18500,0
2008-08-18,3.3,3.3,3.25,3.25,400,0
2008-08-19,3.1,3.1,2.74,3.02,1396,0
2008-08-20,2.96,3.15,2.96,3.15,1375,0
2008-08-22,3.2,3.2,3,3,8000,0
2008-08-28,3.03,3.03,3,3,2550,0
2008-08-29,2.91,3,2.9,3,1600,0
2008-09-02,3,3,3,3,4000,0
2008-09-03,3,3,2.73,2.75,2152,0
2008-09-08,3,3.05,3,3,8552,0
2008-09-09,2.91,2.91,2.88,2.88,400,0
2008-09-10,3,3.01,2.9,2.93,14404,0
2008-09-11,2.71,2.8,2.7,2.8,2245,0
2008-09-12,2.7,2.7,2.7,2.7,107,0
2008-09-17,3.04,3.04,3.04,3.04,100,0
2008-09-18,3.03,3.05,2.84,2.84,700,0
2008-09-19,2.76,2.8,2.3,2.45,19960,0
2008-09-22,2.41,2.75,2.4,2.51,9750,0
2008-09-23,2.71,3,2.71,2.76,5600,0
2008-09-24,2.77,2.77,2.25,2.46,14282,0
2008-09-25,2.49,3.12,2.49,2.9,3800,0
2008-09-26,3.18,3.18,3,3,370,0
2008-09-29,2.91,2.91,2.44,2.44,8056,0
2008-09-30,5,5,2.64,2.64,3725,0
2008-10-03,2.5,2.5,2.5,2.5,1000,0
2008-10-06,2.51,2.51,2.11,2.11,900,0
2008-10-07,2,2.11,1.8,2,14700,0
2008-10-08,2,2.05,2,2,14220,0
2008-10-09,2,2,2,2,2410,0
2008-10-10,2,2.01,2,2.01,5133,0
2008-10-13,2.09,2.19,2.01,2.15,12100,0
2008-10-14,2.01,2.55,2.01,2.03,7760,0
2008-10-15,2.03,2.03,2.03,2.03,2000,0
2008-10-16,2.15,2.15,2.01,2.01,2824,0
2008-10-17,2.1,2.1,2.08,2.09,1148,0
2008-10-22,2.06,2.15,2.06,2.15,4286,0
2008-10-24,2.05,2.05,2.01,2.02,8311,0
2008-10-27,2,2.29,2,2.29,400,0
2008-10-28,2.21,2.29,2.13,2.29,1000,0
2008-11-03,2.25,2.25,2.25,2.25,1010,0
2008-11-04,2.1,2.46,2.01,2.05,8900,0
2008-11-05,2.09,2.09,2.09,2.09,100,0
2008-11-06,2.01,2.05,2.01,2.01,1400,0
2008-11-07,2.2,2.2,2.02,2.02,800,0
2008-11-10,2.05,2.05,2.05,2.05,100,0
2008-11-11,2,2.02,1.65,1.65,32567,0
2008-11-12,1.45,1.45,1.45,1.45,2735,0
2008-11-13,1.6,1.6,1.05,1.51,12140,0
2008-11-14,1.06,1.15,0.96,1.15,8030,0
2008-11-17,1.07,1.17,1.01,1.05,3380,0
2008-11-18,1.14,1.39,0.98,1.1,9650,0
2008-11-19,1.35,1.5,1.26,1.26,6600,0
2008-11-20,1.26,1.4,1.26,1.3,600,0
2008-11-21,1.27,1.95,1.2,1.35,24800,0
2008-11-24,1.31,1.31,1.3,1.3,800,0
2008-11-25,1.32,1.5,1.32,1.32,1200,0
2008-11-26,1.3,1.79,1.3,1.34,3100,0
2008-11-28,1.5,1.5,1.5,1.5,200,0
2008-12-01,1.45,1.45,1.37,1.37,700,0
2008-12-02,1.33,1.33,1.32,1.32,500,0
2008-12-03,1.3,1.33,1.3,1.32,800,0
2008-12-04,1.31,1.32,1.31,1.31,1200,0
2008-12-05,1.3,1.3,1.3,1.3,600,0
2008-12-08,1.3,1.31,1.3,1.31,400,0
2008-12-09,1.3,1.3,1.3,1.3,5600,0
2008-12-10,1.3,1.35,1.3,1.35,1350,0
2008-12-12,1.3,1.3,1.3,1.3,100,0
2008-12-15,1.36,1.36,1.3,1.3,500,0
2008-12-16,1.33,1.33,1.2,1.2,2930,0
2008-12-17,1.2,1.2,1.2,1.2,54800,0
2008-12-18,1.17,1.17,1.02,1.05,5286,0
2008-12-19,0.97,1.02,0.97,0.98,6204,0
2008-12-22,0.98,0.98,0.92,0.92,7200,0
2008-12-23,0.92,0.92,0.85,0.85,3000,0
2008-12-24,0.86,0.86,0.85,0.85,900,0
2008-12-26,0.83,0.89,0.66,0.72,69673,0
2008-12-29,0.74,0.76,0.66,0.72,15100,0
2008-12-30,0.7,0.8,0.7,0.8,17200,0
2008-12-31,0.84,0.9,0.84,0.86,4700,0
2009-01-02,0.94,0.99,0.91,0.96,3000,0
2009-01-05,0.95,0.95,0.87,0.91,1600,0
2009-01-06,0.95,1.49,0.95,1.37,6920,0
2009-01-07,1.4,1.4,1.27,1.27,4390,0
2009-01-08,1.23,1.23,1.21,1.21,400,0
2009-01-09,1.21,1.27,1.15,1.15,3700,0
2009-01-12,1.15,1.16,1.1,1.1,4600,0
2009-01-14,1.14,1.14,1.08,1.08,4072,0
2009-01-16,1.12,1.12,1.12,1.12,300,0
2009-01-20,1.08,1.08,0.99,0.99,2700,0
2009-01-21,1,1,1,1,1100,0
2009-01-22,1.55,1.55,1.02,1.02,300,0
2009-01-23,1.06,1.06,1,1,2850,0
2009-01-27,0.99,0.99,0.99,0.99,2100,0
2009-01-29,0.96,0.96,0.88,0.88,500,0
2009-02-02,0.88,0.88,0.88,0.88,400,0
2009-02-05,0.92,0.96,0.92,0.96,200,0
2009-02-06,1,1,0.97,0.97,1500,0
2009-02-09,1,1,1,1,300,0
2009-02-10,1.03,1.03,0.71,0.92,12944,0
2009-02-11,0.97,1.04,0.78,0.8,331738,0
2009-02-12,0.8,0.87,0.8,0.87,302100,0
2009-02-13,0.86,1.5,0.84,0.92,13700,0
2009-02-17,0.96,1,0.83,0.83,6821,0
2009-02-18,0.8,0.85,0.8,0.8,10721,0
2009-02-19,0.8,0.81,0.8,0.8,4100,0
2009-02-20,0.81,0.81,0.75,0.75,6300,0
2009-02-23,0.75,0.75,0.75,0.75,4600,0
2009-02-27,0.71,0.79,0.65,0.75,1400,0
2009-03-02,0.71,0.71,0.67,0.67,1400,0
2009-03-03,0.65,0.73,0.65,0.69,1800,0
2009-03-04,0.65,0.7,0.65,0.7,3250,0
2009-03-05,0.67,0.67,0.6,0.6,71120,0
2009-03-09,0.6,0.66,0.5,0.65,288900,0
2009-03-10,0.68,0.68,0.6,0.68,13000,0
2009-03-11,0.68,0.68,0.68,0.68,300,0
2009-03-12,0.71,0.71,0.71,0.71,100,0
2009-03-13,0.68,0.68,0.62,0.64,4850,0
2009-03-17,0.65,0.84,0.65,0.84,1600,0
2009-03-20,0.79,1,0.79,0.98,11445,0
2009-03-23,1.02,1.05,1.02,1.03,4600,0
2009-03-24,1.07,1.13,1.07,1.11,600,0
2009-03-25,1.13,1.13,1.13,1.13,100,0
2009-03-26,1.06,1.16,1.06,1.06,4712,0
2009-03-27,1.15,1.15,1.05,1.05,3800,0
2009-03-30,1.06,1.06,1.06,1.06,300,0
2009-03-31,1.1,1.32,1.05,1.06,11880,0
2009-04-01,1.04,1.46,0.91,1.2,5900,0
2009-04-02,1.2,1.2,1.1,1.13,6100,0
2009-04-03,1.13,1.13,0.89,0.94,1800,0
2009-04-06,0.97,0.99,0.97,0.97,4900,0
2009-04-07,0.94,0.94,0.79,0.84,3900,0
2009-04-08,0.89,1.09,0.89,1.08,1000,0
2009-04-09,1.05,1.05,1.03,1.03,700,0
2009-04-13,1.06,1.3,1.05,1.25,4220,0
2009-04-14,1.37,1.37,1.34,1.37,9200,0
2009-04-15,1.35,1.37,1.35,1.37,700,0
2009-04-16,1.4,1.4,1.39,1.39,2085,0
2009-04-17,1.45,1.45,1.45,1.45,900,0
2009-04-20,1.4,1.4,1.4,1.4,700,0
2009-04-21,1.45,1.45,1.4,1.44,1043,0
2009-04-23,1.45,1.69,1.45,1.65,2100,0
2009-04-24,1.64,1.64,1.64,1.64,100,0
2009-04-27,1.65,1.73,1.65,1.73,1200,0
2009-04-28,1.73,1.73,1.3,1.49,12100,0
2009-04-29,1.5,1.71,1.28,1.63,18280,0
2009-05-04,1.5,1.55,1.4,1.54,22633,0
2009-05-05,1.28,1.65,1.28,1.45,16700,0
2009-05-06,1.35,1.4,1.11,1.4,5115,0
2009-05-07,1.4,1.45,1.4,1.43,900,0
2009-05-08,1.43,1.64,1.42,1.54,4910,0
2009-05-11,1.59,1.59,1.18,1.31,9510,0
2009-05-12,2.4,2.61,1.85,2.26,191925,0
2009-05-13,2.3,2.3,2.21,2.25,35494,0
2009-05-14,2.25,2.25,2.21,2.25,8840,0
2009-05-15,2.13,2.22,2.12,2.16,6804,0
2009-05-18,2.16,2.31,2.16,2.31,21500,0
2009-05-19,2.32,2.35,2.21,2.21,2000,0
2009-05-20,2.21,2.24,2.07,2.17,21526,0
2009-05-21,2.17,2.17,2.17,2.17,3300,0
2009-05-22,2.12,2.24,2.12,2.24,300,0
2009-05-26,2.17,2.17,2.17,2.17,212,0
2009-05-27,2.2,2.2,2.2,2.2,512,0
2009-05-28,2.2,2.2,2.2,2.2,2000,0
2009-06-01,2.2,2.45,2.05,2.12,27934,0
2009-06-02,2.15,2.15,2.07,2.14,5250,0
2009-06-03,2.1,2.11,2.1,2.1,17324,0
2009-06-04,2.1,2.17,2.08,2.13,19293,0
2009-06-05,2.2,2.35,2.14,2.2,13000,0
2009-06-08,2.25,2.25,2.21,2.21,1300,0
2009-06-09,2.32,2.32,2.21,2.21,6200,0
2009-06-10,2.17,2.17,2.17,2.17,4500,0
2009-06-11,2.16,2.4,2.16,2.4,5400,0
2009-06-12,2.3,2.3,2.17,2.23,15769,0
2009-06-15,2.15,2.2,2.15,2.15,2753,0
2009-06-16,2.17,2.17,2.05,2.05,500,0
2009-06-17,2.15,2.15,2.15,2.15,100,0
2009-06-18,2.15,2.15,2.05,2.05,11402,0
2009-06-19,2.09,2.2,2.09,2.18,6867,0
2009-06-22,2.1,2.18,2.05,2.05,1400,0
2009-06-23,2.08,2.08,2.08,2.08,100,0
2009-06-24,2.08,2.08,2.08,2.08,717,0
2009-06-25,2.09,2.09,2.08,2.09,300,0
2009-06-26,2.08,2.2,2.08,2.2,7416,0
2009-06-29,2.14,2.16,2.14,2.16,12200,0
2009-06-30,2.12,2.17,2.12,2.17,4000,0
2009-07-01,2.14,2.22,2.14,2.22,5042,0
2009-07-02,2.22,2.22,2.21,2.21,9500,0
2009-07-06,2.2,2.21,2.06,2.08,3700,0
2009-07-07,2.14,2.14,2.13,2.13,2374,0
2009-07-08,2.17,2.21,2.17,2.17,2900,0
2009-07-09,2.19,2.22,2.19,2.22,3431,0
2009-07-10,2.28,2.28,2.25,2.25,1100,0
2009-07-15,2.24,2.24,2.24,2.24,625,0
2009-07-16,2.24,2.25,2.23,2.25,2000,0
2009-07-20,2.25,2.25,2.25,2.25,8900,0
2009-07-22,2.22,2.38,2.17,2.3,91740,0
2009-07-23,2.3,2.45,2.09,2.19,28560,0
2009-07-24,2.2,2.2,2.2,2.2,200,0
2009-07-27,2.23,2.23,2.23,2.23,268,0
2009-07-28,2.24,2.45,2.24,2.4,9450,0
2009-07-29,2.4,2.4,2.22,2.3,10800,0
2009-07-30,2.26,2.4,2.03,2.31,11500,0
2009-07-31,2.26,2.27,2.2,2.27,3900,0
2009-08-03,2.15,2.35,2.15,2.34,8000,0
2009-08-04,2.2,2.36,2.2,2.32,6163,0
2009-08-05,2.2,2.3,2.2,2.3,4548,0
2009-08-06,2.28,2.4,2.24,2.4,4006,0
2009-08-07,2.44,2.44,2.32,2.35,4728,0
2009-08-10,2.34,2.35,2.17,2.34,11700,0
2009-08-11,2.3,2.4,2.3,2.4,10650,0
2009-08-12,2.36,2.4,2.3,2.31,13400,0
2009-08-13,2.3,2.37,2.3,2.37,6600,0
2009-08-14,2.4,2.43,2.38,2.4,8400,0
2009-08-17,2.39,2.41,2.36,2.41,2850,0
2009-08-19,2.45,2.49,2.3,2.34,5300,0
2009-08-20,2.34,2.34,2.34,2.34,150,0
2009-08-21,2.35,2.5,2.35,2.5,5500,0
2009-08-25,2.46,2.5,2.46,2.5,6638,0
2009-08-26,2.42,2.42,2.22,2.38,2700,0
2009-08-27,2.3,2.42,2.3,2.4,1300,0
2009-08-28,2.42,2.49,2.42,2.49,1200,0
2009-08-31,2.35,2.43,1.96,2.21,82821,0
2009-09-01,2.26,2.26,2.16,2.18,6275,0
2009-09-02,2.16,2.25,2.1,2.17,3800,0
2009-09-03,2.11,2.21,2.1,2.14,6300,0
2009-09-04,2.09,2.14,1.91,2.07,4002,0
2009-09-08,2,2.01,1.93,1.99,4575,0
2009-09-09,2.07,2.11,2,2.01,11200,0
2009-09-10,2.06,2.26,2.02,2.12,25400,0
2009-09-11,1.99,2.13,1.99,2.12,2418,0
2009-09-14,1.95,2.25,1.95,2.15,4952,0
2009-09-15,2.18,2.2,2.17,2.2,2500,0
2009-09-16,2.19,2.25,2.19,2.25,26696,0
2009-09-17,2.24,2.25,2.2,2.25,7454,0
2009-09-18,2.15,2.16,1.83,1.83,14038,0
2009-09-21,1.87,2.25,1.87,2.25,44315,0
2009-09-22,2.22,2.28,2.2,2.23,3226,0
2009-09-23,2.21,2.21,2.21,2.21,1600,0
2009-09-24,2.21,2.21,2.21,2.21,100,0
2009-09-25,2.23,2.3,2.23,2.23,3700,0
2009-09-28,2.21,2.25,2.09,2.17,3520,0
2009-09-29,2,2.3,2,2.21,30081,0
2009-09-30,2.25,2.25,2,2.25,8211,0
2009-10-01,2.24,2.25,2.24,2.25,1600,0
2009-10-02,2.25,2.95,2.25,2.64,177507,0
2009-10-05,2.75,2.75,2.1,2.45,67624,0
2009-10-06,2.55,2.65,2.32,2.48,36205,0
2009-10-07,2.53,2.53,2.49,2.5,1400,0
2009-10-08,2.53,2.74,2.53,2.7,31546,0
2009-10-09,2.7,2.75,2.5,2.7,39850,0
2009-10-12,2.8,2.8,2.43,2.54,20691,0
2009-10-13,2.5,2.59,2.46,2.59,6100,0
2009-10-14,2.66,2.75,2.49,2.7,24198,0
2009-10-16,2.79,2.79,2.79,2.79,400,0
2009-10-19,2.7,2.74,2.55,2.55,3157,0
2009-10-20,2.55,2.57,2.41,2.51,2275,0
2009-10-21,2.55,2.55,2.55,2.55,500,0
2009-10-22,2.42,2.62,2.42,2.62,2500,0
2009-10-23,2.64,2.64,2.64,2.64,200,0
2009-10-26,2.64,2.64,2.58,2.58,9733,0
2009-10-27,2.58,2.63,2.58,2.58,5970,0
2009-10-28,2.58,2.58,2.4,2.4,12046,0
2009-10-29,2.46,2.54,2.46,2.5,1400,0
2009-10-30,2.4,2.4,2.3,2.3,7714,0
2009-11-02,2.28,2.29,2.26,2.26,4820,0
2009-11-03,2.2,2.3,2.2,2.3,3713,0
2009-11-04,2.35,2.4,2.35,2.4,1488,0
2009-11-05,2.38,2.64,2.35,2.48,4326,0
2009-11-06,2.56,2.56,2.43,2.49,1900,0
2009-11-10,2.58,2.58,2.21,2.35,9800,0
2009-11-13,2.25,2.35,1.33,2.08,61466,0
2009-11-16,2.04,2.04,1.83,1.93,16860,0
2009-11-17,1.9,1.9,1.83,1.84,1500,0
2009-11-18,1.84,1.84,1.83,1.83,600,0
2009-11-19,1.78,1.85,1.72,1.85,3850,0
2009-11-20,1.69,1.88,1.61,1.83,8800,0
2009-11-23,1.78,1.8,1.78,1.8,1900,0
2009-11-25,1.85,1.85,1.85,1.85,300,0
2009-11-27,1.85,1.85,1.85,1.85,200,0
2009-11-30,1.79,1.79,1.79,1.79,350,0
2009-12-01,1.84,1.87,1.84,1.86,400,0
2009-12-02,1.9,2.02,1.9,1.95,8477,0
2009-12-03,2.44,2.44,1.87,1.9,22976,0
2009-12-04,1.97,2,1.97,1.97,2150,0
2009-12-07,1.99,2,1.99,2,4200,0
2009-12-09,2.01,2.01,2,2,300,0
2009-12-10,1.9,1.91,1.9,1.91,1700,0
2009-12-14,1.9,2,1.8,2,1900,0
2009-12-15,2,2,2,2,100,0
2009-12-16,1.91,1.96,1.71,1.71,3115,0
2009-12-17,1.8,1.8,1.6,1.64,10600,0
2009-12-18,1.67,1.67,1.67,1.67,400,0
2009-12-21,1.67,1.8,1.67,1.8,8565,0
2009-12-22,1.8,1.88,1.64,1.71,21687,0
2009-12-23,1.67,1.67,1.67,1.67,100,0
2009-12-24,1.69,1.74,1.69,1.74,700,0
2009-12-28,1.74,1.86,1.74,1.86,800,0
2009-12-29,1.87,1.97,1.83,1.83,1295,0
2009-12-30,1.84,1.86,1.84,1.86,600,0
2009-12-31,1.85,1.86,1.84,1.84,4097,0
2010-01-04,1.89,2.1,1.89,2,13858,0
2010-01-05,2,2,1.91,1.96,9764,0
2010-01-06,2,2,1.93,1.99,2945,0
2010-01-07,2,2,1.93,2,2235,0
2010-01-08,1.94,2,1.94,2,5170,0
2010-01-11,1.99,1.99,1.94,1.99,748,0
2010-01-12,1.94,1.99,1.94,1.99,400,0
2010-01-13,1.97,1.98,1.93,1.98,3300,0
2010-01-14,1.98,2,1.98,2,1208,0
2010-01-15,2,2,1.99,1.99,1800,0
2010-01-19,2,2,1.84,1.85,8998,0
2010-01-21,1.85,1.85,1.85,1.85,1126,0
2010-01-22,1.88,1.88,1.84,1.84,2300,0
2010-01-25,1.84,1.84,1.76,1.81,1900,0
2010-01-26,1.82,1.82,1.76,1.81,2050,0
2010-01-27,1.79,1.83,1.79,1.79,600,0
2010-01-28,1.81,1.81,1.8,1.81,300,0
2010-01-29,1.8,1.82,1.78,1.78,3400,0
2010-02-02,1.79,1.81,1.79,1.8,500,0
2010-02-03,1.78,1.78,1.78,1.78,200,0
2010-02-04,1.8,1.82,1.8,1.81,800,0
2010-02-05,1.77,1.77,1.61,1.71,5330,0
2010-02-08,1.72,1.72,1.72,1.72,900,0
2010-02-09,1.77,1.77,1.77,1.77,1500,0
2010-02-10,1.85,1.85,1.77,1.77,200,0
2010-02-11,1.77,1.82,1.75,1.75,4300,0
2010-02-12,1.74,1.74,1.65,1.65,770,0
2010-02-16,1.8,1.8,1.65,1.71,6400,0
2010-02-18,1.71,1.71,1.7,1.7,4800,0
2010-02-22,1.67,1.7,1.67,1.7,1300,0
2010-02-23,1.68,1.68,1.65,1.65,2312,0
2010-02-25,1.65,1.65,1.64,1.64,1500,0
2010-02-26,1.65,1.65,1.54,1.64,5684,0
2010-03-01,1.64,1.65,1.32,1.65,35258,0
2010-03-02,1.52,1.6,1.42,1.59,18357,0
2010-03-03,1.59,1.59,1.57,1.57,1240,0
2010-03-04,1.56,1.56,1.53,1.53,1300,0
2010-03-05,1.04,1.53,1.04,1.47,15595,0
2010-03-08,1.55,1.6,1.44,1.44,9300,0
2010-03-09,1.44,1.45,1.44,1.45,3040,0
2010-03-10,1.51,1.71,1.46,1.54,13200,0
2010-03-11,1.55,1.55,1.45,1.46,8720,0
2010-03-12,1.49,1.51,1.48,1.49,1200,0
2010-03-16,1.46,1.53,1.45,1.53,7823,0
2010-03-17,1.45,1.65,1.45,1.59,29800,0
2010-03-18,1.65,1.79,1.58,1.65,9321,0
2010-03-19,1.57,1.6,1.48,1.59,11410,0
2010-03-22,1.63,2.2,1.63,2.19,125829,0
2010-03-23,2.38,3,2.38,2.97,597834,0
2010-03-24,3.25,4.52,3.25,4.19,1249507,0
2010-03-25,4.15,4.3,3.26,3.46,718880,0
2010-03-26,3.46,3.9,3.26,3.6,346261,0
2010-03-29,3.83,3.89,3.58,3.71,137899,0
2010-03-30,3.71,4.17,3.66,4.05,154846,0
2010-03-31,4.02,4.04,3.65,3.9,107879,0
2010-04-01,4,4,3.6,3.63,100144,0
2010-04-05,3.59,3.62,3.36,3.4,109815,0
2010-04-06,3.38,3.41,3.01,3.08,150677,0
2010-04-07,3.08,3.41,3.08,3.15,41403,0
2010-04-08,3.2,3.26,3.08,3.16,33747,0
2010-04-09,3.5,3.55,3.26,3.42,67721,0
2010-04-12,3.36,3.49,3.25,3.27,40344,0
2010-04-13,3.27,3.32,3,3.11,46966,0
2010-04-14,3.12,3.12,2.75,2.77,98277,0
2010-04-15,2.74,2.75,2.6,2.62,59155,0
2010-04-16,2.64,2.75,2.62,2.75,40795,0
2010-04-19,2.73,2.87,2.61,2.87,16801,0
2010-04-20,2.92,2.92,2.84,2.84,21820,0
2010-04-21,2.83,2.91,2.75,2.77,11201,0
2010-04-22,2.78,2.84,2.78,2.84,1040,0
2010-04-23,2.78,2.92,2.7,2.85,20119,0
2010-04-26,2.8,2.8,2.7,2.77,10764,0
2010-04-27,2.72,2.79,2.61,2.75,19885,0
2010-04-28,2.7,2.72,2.61,2.61,18682,0
2010-04-29,2.63,2.73,2.62,2.62,6600,0
2010-04-30,2.66,2.66,2.62,2.65,5000,0
2010-05-03,2.62,2.62,2.58,2.61,11311,0
2010-05-04,2.59,2.59,2.58,2.58,2700,0
2010-05-05,2.49,2.49,2.18,2.39,37173,0
2010-05-06,2.45,2.6,2.42,2.53,20300,0
2010-05-07,2.48,2.48,2.4,2.4,6583,0
2010-05-10,2.71,2.77,2.54,2.54,16300,0
2010-05-11,2.45,2.51,2.33,2.36,11620,0
2010-05-12,2.33,2.36,2.13,2.2,36177,0
2010-05-13,2.18,2.31,2.14,2.29,16372,0
2010-05-14,2.26,2.26,2.15,2.17,13175,0
2010-05-17,2.2,2.23,2.17,2.2,8700,0
2010-05-18,2.14,2.27,2.14,2.25,26504,0
2010-05-19,2.2,2.21,2.16,2.21,12879,0
2010-05-20,2.21,2.27,2.14,2.27,11220,0
2010-05-21,2,2.25,2,2.24,12641,0
2010-05-24,2.16,2.22,2.16,2.22,9899,0
2010-05-25,2.2,2.21,2.2,2.21,6000,0
2010-05-26,2.25,2.27,2.25,2.26,8100,0
2010-05-27,2.22,2.24,2.22,2.24,600,0
2010-05-28,2.24,2.26,2.21,2.26,5700,0
2010-06-01,2.25,2.26,2.24,2.25,6950,0
2010-06-02,2.25,2.25,2.25,2.25,8283,0
2010-06-03,2.26,2.34,2.25,2.34,4321,0
2010-06-04,2.34,2.36,2.34,2.36,2500,0
2010-06-07,2.36,2.36,2.35,2.35,3400,0
2010-06-08,2.3,2.3,2.25,2.28,6500,0
2010-06-09,2.26,2.36,2.26,2.3,1700,0
2010-06-10,2.27,2.3,2.27,2.3,600,0
2010-06-11,2.31,2.45,2.31,2.45,8848,0
2010-06-14,2.5,2.51,2.36,2.42,11600,0
2010-06-15,2.42,2.6,2.42,2.43,5350,0
2010-06-16,2.4,2.42,2.4,2.42,3000,0
2010-06-18,2.38,2.38,2.25,2.33,5700,0
2010-06-21,2.3,2.3,2.26,2.27,9000,0
2010-06-22,2.39,2.39,2.29,2.3,1020,0
2010-06-23,2.32,2.33,2.26,2.26,3000,0
2010-06-24,2.27,2.42,2.27,2.42,1500,0
2010-06-25,2.29,2.32,2.25,2.3,4800,0
2010-06-29,2.26,2.27,2.25,2.25,4700,0
2010-06-30,2.26,2.26,2.26,2.26,100,0
2010-07-01,2.27,2.3,2.27,2.3,6300,0
2010-07-02,2.25,2.25,2.25,2.25,200,0
2010-07-06,2.26,2.29,2.26,2.27,5091,0
2010-07-07,2.27,2.27,2.27,2.27,400,0
2010-07-08,2.22,2.25,2.22,2.25,4500,0
2010-07-09,2.25,2.27,2.25,2.25,3800,0
2010-07-12,2.25,2.25,2.25,2.25,1700,0
2010-07-13,2.28,2.34,2.28,2.33,3590,0
2010-07-14,2.26,2.31,2.21,2.31,2800,0
2010-07-16,2.29,2.3,2.29,2.3,1501,0
2010-07-19,2.3,2.3,2.3,2.3,234,0
2010-07-21,2.25,2.25,2.25,2.25,4684,0
2010-07-22,2.26,2.3,2.26,2.3,3100,0
2010-07-23,2.28,2.29,2.28,2.29,3300,0
2010-07-26,2.29,2.29,2.25,2.28,5489,0
2010-07-27,2.25,2.28,2.25,2.28,1500,0
2010-07-28,2.29,2.29,2.29,2.29,1000,0
2010-07-30,2.29,2.29,2.25,2.28,14700,0
2010-08-02,2.26,2.29,2.26,2.29,4200,0
2010-08-03,2.28,2.28,2.21,2.25,13400,0
2010-08-04,2.27,2.35,2.27,2.28,3700,0
2010-08-05,2.26,2.36,2.26,2.29,1100,0
2010-08-09,2.26,2.26,2.25,2.25,1275,0
2010-08-10,2.27,2.29,2.12,2.25,19800,0
2010-08-11,2.25,2.25,1.87,2.03,56100,0
2010-08-12,1.96,1.96,1.74,1.84,23550,0
2010-08-13,1.88,1.91,1.88,1.91,1000,0
2010-08-16,1.91,1.91,1.91,1.91,500,0
2010-08-17,1.92,1.92,1.92,1.92,600,0
2010-08-18,1.93,1.93,1.93,1.93,100,0
2010-08-19,1.95,1.96,1.95,1.96,5500,0
2010-08-20,2.03,2.1,2.02,2.04,1322,0
2010-08-23,1.99,2.06,1.96,1.96,8500,0
2010-08-24,1.97,1.97,1.79,1.79,18000,0
2010-08-25,1.96,1.96,1.8,1.84,4705,0
2010-08-26,1.87,1.93,1.76,1.76,8075,0
2010-08-27,1.76,1.78,1.75,1.76,4230,0
2010-08-30,1.92,1.98,1.74,1.81,12325,0
2010-09-01,1.78,1.78,1.57,1.75,4900,0
2010-09-02,1.85,1.85,1.85,1.85,500,0
2010-09-03,1.84,1.91,1.84,1.91,1000,0
2010-09-07,1.82,1.87,1.79,1.87,840,0
2010-09-08,1.87,1.87,1.79,1.8,15500,0
2010-09-09,1.78,1.83,1.77,1.77,2040,0
2010-09-10,1.8,1.8,1.8,1.8,6000,0
2010-09-13,1.83,1.89,1.8,1.8,1800,0
2010-09-14,1.76,1.8,1.75,1.78,2600,0
2010-09-15,1.87,2.05,1.87,1.92,4400,0
2010-09-17,1.89,1.95,1.89,1.9,1748,0
2010-09-20,1.83,2.06,1.83,1.93,2841,0
2010-09-21,2.01,2.01,1.97,1.97,3300,0
2010-09-22,2.05,2.13,2.05,2.11,8000,0
2010-09-23,2.13,2.32,2.13,2.32,7400,0
2010-09-24,2.32,2.42,2.32,2.4,7575,0
2010-09-27,2.2,2.29,2.08,2.22,13148,0
2010-09-28,2.17,2.17,2.17,2.17,100,0
2010-09-29,2.07,2.13,2.03,2.03,4508,0
2010-09-30,2.1,2.1,2.1,2.1,1155,0
2010-10-01,2.16,2.16,2.16,2.16,700,0
2010-10-04,2.08,2.15,2,2.09,7411,0
2010-10-05,2,2.09,2,2.09,3370,0
2010-10-06,2.02,2.03,2.01,2.01,1300,0
2010-10-07,2.01,2.04,2,2,6061,0
2010-10-08,2.01,2.47,2,2,28951,0
2010-10-11,2.11,2.21,2.02,2.13,7450,0
2010-10-12,2.11,2.69,2.11,2.4,9720,0
2010-10-13,2.26,2.26,2.12,2.14,6205,0
2010-10-14,2.14,2.16,1.99,1.99,15174,0
2010-10-15,2,2,1.93,1.93,6370,0
2010-10-19,1.93,2,1.86,1.86,4200,0
2010-10-20,1.89,1.9,1.86,1.9,1400,0
2010-10-21,1.87,1.95,1.87,1.88,1010,0
2010-10-22,1.89,1.89,1.88,1.88,3100,0
2010-10-25,1.88,1.94,1.88,1.88,1758,0
2010-10-26,1.88,1.88,1.88,1.88,500,0
2010-10-27,1.93,1.94,1.9,1.92,2400,0
2010-10-29,1.83,1.9,1.83,1.83,10000,0
2010-11-01,1.87,1.9,1.86,1.86,1800,0
2010-11-02,1.86,1.86,1.86,1.86,1200,0
2010-11-03,1.91,1.97,1.91,1.92,2100,0
2010-11-04,1.97,2,1.97,2,400,0
2010-11-05,1.92,2.01,1.92,2.01,2800,0
2010-11-08,1.94,1.94,1.94,1.94,500,0
2010-11-09,1.94,1.94,1.94,1.94,3900,0
2010-11-10,1.97,1.97,1.96,1.96,19000,0
2010-11-11,1.94,1.94,1.89,1.89,1500,0
2010-11-12,1.86,1.86,1.85,1.85,7228,0
2010-11-15,1.85,1.99,1.77,1.9,6696,0
2010-11-16,1.85,2,1.8,1.95,3968,0
2010-11-18,1.95,1.95,1.77,1.95,3300,0
2010-11-19,1.9,1.9,1.9,1.9,100,0
2010-11-22,1.94,2.08,1.93,1.93,1900,0
2010-11-23,1.97,2.15,1.97,2.15,2937,0
2010-11-24,2.1,2.1,1.8,1.92,45522,0
2010-11-30,1.9,1.92,1.82,1.86,6152,0
2010-12-01,1.84,1.86,1.77,1.8,3400,0
2010-12-02,1.8,1.8,1.62,1.65,8680,0
2010-12-03,1.65,1.65,1.51,1.55,2040,0
2010-12-06,1.64,1.65,1.6,1.6,5398,0
2010-12-07,1.65,1.65,1.54,1.58,8400,0
2010-12-08,1.59,1.64,1.54,1.55,3300,0
2010-12-09,1.64,1.64,1.64,1.64,475,0
2010-12-10,1.65,1.69,1.63,1.69,12431,0
2010-12-13,1.75,1.75,1.48,1.61,17220,0
2010-12-14,1.6,1.6,1.6,1.6,6221,0
2010-12-15,1.59,1.59,1.54,1.54,3800,0
2010-12-16,1.54,1.54,1.44,1.45,21684,0
2010-12-17,1.28,1.45,1.28,1.4,28462,0
2010-12-20,1.4,1.44,1.4,1.42,7010,0
2010-12-21,1.4,1.52,1.38,1.5,5447,0
2010-12-22,1.47,1.52,1.42,1.47,1424,0
2010-12-23,1.43,1.6,1.42,1.59,4421,0
2010-12-27,1.53,1.53,1.41,1.41,900,0
2010-12-28,1.56,1.89,1.42,1.86,23398,0
2010-12-29,1.81,1.84,1.72,1.77,2600,0
2010-12-30,1.72,1.72,1.58,1.58,8230,0
2010-12-31,1.6,1.62,1.58,1.62,3300,0
2011-01-03,1.64,1.89,1.64,1.82,2800,0
2011-01-05,1.82,2,1.82,2,8985,0
2011-01-06,1.9,1.9,1.73,1.78,6000,0
2011-01-07,1.79,1.85,1.72,1.77,6575,0
2011-01-10,1.77,1.89,1.73,1.88,3799,0
2011-01-12,1.88,1.88,1.75,1.8,15256,0
2011-01-13,2.74,2.74,1.69,1.8,7183,0
2011-01-14,1.8,1.8,1.73,1.73,1163,0
2011-01-18,2.49,2.49,1.55,1.67,6505,0
2011-01-19,1.76,1.89,1.69,1.77,13486,0
2011-01-20,1.83,1.83,1.65,1.69,19866,0
2011-01-21,1.64,1.76,1.64,1.75,400,0
2011-01-24,1.67,1.9,1.67,1.83,8582,0
2011-01-25,1.83,1.83,1.83,1.83,700,0
2011-01-26,1.77,1.82,1.77,1.82,600,0
2011-01-27,1.76,1.8,1.75,1.75,1040,0
2011-01-28,1.8,1.81,1.73,1.73,558,0
2011-01-31,1.69,1.83,1.56,1.83,6526,0
2011-02-01,1.77,1.82,1.75,1.8,3000,0
2011-02-02,1.78,1.79,1.78,1.79,200,0
2011-02-03,1.78,1.78,1.59,1.59,11515,0
2011-02-04,1.6,1.6,1.6,1.6,500,0
2011-02-07,1.59,1.59,1.56,1.56,3639,0
2011-02-08,1.6,1.6,1.5,1.5,10939,0
2011-02-09,1.56,1.78,1.56,1.72,13000,0
2011-02-10,1.65,1.67,1.49,1.56,10811,0
2011-02-11,1.63,1.63,1.5,1.53,73594,0
2011-02-14,1.52,1.55,1.5,1.51,9400,0
2011-02-15,1.53,1.6,1.51,1.56,7450,0
2011-02-16,1.55,1.55,1.5,1.5,6443,0
2011-02-17,1.53,1.59,1.53,1.59,7646,0
2011-02-18,1.53,1.72,1.5,1.5,12077,0
2011-02-22,1.52,1.62,1.51,1.56,10215,0
2011-02-23,1.56,1.56,1.56,1.56,1000,0
2011-02-25,1.65,1.65,1.51,1.52,4160,0
2011-02-28,1.51,1.51,1.51,1.51,200,0
2011-03-01,1.51,1.57,1.51,1.57,5091,0
2011-03-02,1.57,1.6,1.57,1.57,2250,0
2011-03-04,1.6,1.6,1.6,1.6,4400,0
2011-03-07,1.75,1.77,1.6,1.63,15617,0
2011-03-08,1.63,1.63,1.63,1.63,300,0
2011-03-09,1.63,1.63,1.57,1.63,7500,0
2011-03-10,1.56,1.8,1.5,1.53,51933,0
2011-03-11,1.49,1.5,1.28,1.48,8384,0
2011-03-14,1.5,1.52,1.46,1.5,11965,0
2011-03-15,1.55,1.75,1.55,1.67,9725,0
2011-03-16,1.63,1.67,1.6,1.67,4556,0
2011-03-18,1.66,1.66,1.55,1.64,5850,0
2011-03-21,1.64,1.65,1.64,1.65,6708,0
2011-03-23,1.6,1.68,1.59,1.6,5300,0
2011-03-24,1.68,1.68,1.62,1.62,3226,0
2011-03-28,1.61,1.61,1.55,1.56,1500,0
2011-03-29,1.6,1.6,1.55,1.55,400,0
2011-03-30,1.61,1.61,1.61,1.61,500,0
2011-04-01,1.59,1.59,1.5,1.55,22199,0
2011-04-04,1.5,1.5,1.5,1.5,6000,0
2011-04-05,1.56,1.56,1.46,1.5,14200,0
2011-04-07,1.44,1.5,1.44,1.5,1700,0
2011-04-08,1.5,1.92,1.5,1.92,142354,0
2011-04-11,1.94,2.11,1.9,2.09,122998,0
2011-04-12,2.11,2.79,2.11,2.59,298001,0
2011-04-13,2.66,2.74,2.05,2.61,109297,0
2011-04-14,2.57,2.61,2.47,2.54,34703,0
2011-04-15,2.53,2.61,2.34,2.55,18489,0
2011-04-18,2.68,2.68,2.34,2.5,37817,0
2011-04-19,2.47,2.5,2.2,2.42,19668,0
2011-04-20,2.48,2.48,2.27,2.48,13607,0
2011-04-21,2.5,2.5,2.38,2.49,17605,0
2011-04-25,2.26,2.5,1.5,2.49,143471,0
2011-04-26,2.43,2.46,2.36,2.4,12883,0
2011-04-27,2.38,2.42,2.33,2.4,5653,0
2011-04-28,2.35,2.35,1.8,2.14,66410,0
2011-04-29,2.19,2.22,2.14,2.2,3440,0
2011-05-02,2.4,2.43,2.23,2.25,20902,0
2011-05-03,2.28,2.37,2.28,2.28,6282,0
2011-05-04,2.38,2.38,2.25,2.32,3004,0
2011-05-05,2.2,2.4,2.2,2.28,7072,0
2011-05-06,2.3,2.35,2.25,2.28,2575,0
2011-05-09,2.22,2.35,2.22,2.32,6150,0
2011-05-10,2.26,2.32,2.16,2.24,5408,0
2011-05-11,2.38,2.99,2.38,2.65,119886,0
2011-05-12,2.52,2.82,2.22,2.6,43750,0
2011-05-13,2.5,2.6,2.45,2.6,20144,0
2011-05-16,2.56,2.56,2.36,2.45,12614,0
2011-05-17,2.44,2.44,2.25,2.34,11159,0
2011-05-18,2.31,2.41,2.31,2.38,4992,0
2011-05-19,2.48,2.75,2.36,2.58,82090,0
2011-05-20,2.52,2.6,2.37,2.42,29106,0
2011-05-23,2.44,2.51,2.36,2.38,17300,0
2011-05-24,2.25,2.55,2.25,2.26,19155,0
2011-05-25,2.33,2.33,2.24,2.3,8458,0
2011-05-26,2.25,2.25,2.23,2.23,12900,0
2011-05-27,2.22,2.4,2,2.35,41037,0
2011-05-31,2.33,2.39,2.21,2.39,7700,0
2011-06-01,2.25,2.39,2.25,2.39,400,0
2011-06-02,2.34,2.45,2.34,2.45,5218,0
2011-06-03,2.4,2.5,2.38,2.43,3100,0
2011-06-06,2.43,2.43,2.24,2.33,9648,0
2011-06-07,2.36,2.36,2.32,2.32,226,0
2011-06-08,2.34,2.34,2.18,2.18,7300,0
2011-06-09,2.27,2.27,2.2,2.24,1900,0
2011-06-10,2.25,2.25,2.15,2.17,16597,0
2011-06-13,2.11,2.11,2.05,2.09,47700,0
2011-06-14,2,2.2,2,2.18,5730,0
2011-06-15,2.2,2.25,2.1,2.2,4395,0
2011-06-16,2.08,2.14,1.9,2,14041,0
2011-06-17,1.97,2.1,1.88,1.93,12070,0
2011-06-20,2.15,2.15,2.05,2.06,24255,0
2011-06-21,2.02,2.11,2.01,2.1,4629,0
2011-06-22,1.82,2.06,1.82,2.06,8400,0
2011-06-23,1.96,2.15,1.86,1.97,4910,0
2011-06-24,1.99,2.04,1.9,1.98,2415,0
2011-06-27,1.71,2.02,1.71,1.84,6206,0
2011-06-28,1.9,1.93,1.89,1.89,5500,0
2011-06-29,1.83,1.94,1.83,1.9,1400,0
2011-06-30,1.84,1.9,1.84,1.9,1100,0
2011-07-01,1.83,1.94,1.83,1.94,8200,0
2011-07-05,1.9,1.9,1.85,1.87,905,0
2011-07-06,1.86,1.98,1.85,1.85,5600,0
2011-07-07,1.86,1.9,1.86,1.9,17500,0
2011-07-11,1.86,1.91,1.85,1.91,2661,0
2011-07-12,1.58,1.98,1.58,1.97,6251,0
2011-07-13,1.95,1.98,1.88,1.89,7275,0
2011-07-14,1.97,1.97,1.88,1.92,2450,0
2011-07-15,1.91,1.91,1.87,1.87,500,0
2011-07-18,1.9,1.98,1.9,1.92,2114,0
2011-07-19,1.96,2,1.9,1.94,2948,0
2011-07-20,1.87,1.95,1.86,1.93,3590,0
2011-07-21,1.95,2.15,1.95,2.15,10075,0
2011-07-22,2.23,2.23,2.09,2.13,4200,0
2011-07-25,1.93,2.01,1.86,2,9053,0
2011-07-26,2,2,2,2,100,0
2011-07-27,2.02,2.05,2,2.05,3900,0
2011-07-28,2.05,2.2,2.05,2.11,10186,0
2011-07-29,2.11,2.11,2.1,2.11,12717,0
2011-08-01,2.1,2.1,2.05,2.05,10355,0
2011-08-02,2.1,2.25,2,2.01,12198,0
2011-08-03,2.05,2.05,1.95,1.96,6751,0
2011-08-04,1.95,1.97,1.82,1.83,3475,0
2011-08-05,1.81,1.9,1.81,1.87,1900,0
2011-08-08,1.94,2.1,1.94,2.03,28466,0
2011-08-09,2.02,2.02,1.9,1.9,6100,0
2011-08-10,1.9,1.9,1.85,1.89,7911,0
2011-08-11,1.94,2,1.93,2,2700,0
2011-08-12,2,2,2,2,550,0
2011-08-15,2.04,2.05,2.04,2.05,200,0
2011-08-16,2.09,2.09,2.09,2.09,100,0
2011-08-17,2.08,2.08,2.03,2.07,4750,0
2011-08-18,1.98,2.04,1.95,2.04,5348,0
2011-08-19,1.92,2.01,1.91,1.95,1701,0
2011-08-23,1.94,1.97,1.94,1.97,500,0
2011-08-24,2.02,2.06,2.02,2.02,800,0
2011-08-25,2.07,2.1,2.06,2.1,1000,0
2011-08-26,2.05,2.05,2.05,2.05,600,0
2011-08-29,2.03,2.25,2.03,2.2,11034,0
2011-08-30,2.15,2.15,2.13,2.13,900,0
2011-09-06,2.11,2.11,2.11,2.11,700,0
2011-09-12,2.19,2.19,2.09,2.09,2150,0
2011-09-13,2.05,2.05,2.05,2.05,400,0
2011-09-14,2.05,2.05,2,2,4400,0
2011-09-15,1.96,2.1,1.8,2.1,10760,0
2011-09-16,2.05,2.05,2.03,2.03,668,0
2011-09-19,1.99,2.04,1.91,2.04,3296,0
2011-09-20,1.94,2.05,1.94,2.05,800,0
2011-09-22,2,2,1.88,1.95,6350,0
2011-09-23,1.9,1.95,1.86,1.94,5700,0
2011-09-29,1.9,2.01,1.9,1.96,7900,0
2011-09-30,1.95,1.97,1.95,1.95,8900,0
2011-10-03,1.95,1.95,1.9,1.9,52595,0
2011-10-04,1.86,1.95,1.85,1.87,21550,0
2011-10-05,1.84,1.88,1.8,1.8,6750,0
2011-10-06,1.9,1.91,1.85,1.85,101837,0
2011-10-07,1.89,1.9,1.89,1.9,31000,0
2011-10-11,1.9,1.9,1.9,1.9,20400,0
2011-10-12,1.85,1.85,1.85,1.85,200,0
2011-10-13,1.85,1.85,1.85,1.85,300,0
2011-10-17,1.83,1.89,1.73,1.88,1975,0
2011-10-18,1.85,1.89,1.78,1.87,7382,0
2011-10-20,1.86,1.86,1.81,1.81,1001,0
2011-10-24,1.76,1.76,1.75,1.75,15357,0
2011-10-25,1.7,1.8,1.7,1.8,7346,0
2011-10-26,1.75,1.8,1.7,1.8,2204,0
2011-10-27,1.75,1.85,1.7,1.85,3420,0
2011-10-28,1.86,1.86,1.86,1.86,300,0
2011-11-01,1.85,1.89,1.74,1.75,9905,0
2011-11-02,1.82,1.89,1.82,1.89,602,0
2011-11-03,1.9,2,1.9,2,2656,0
2011-11-07,1.9,1.94,1.78,1.89,13078,0
2011-11-08,1.84,1.84,1.84,1.84,1200,0
2011-11-09,1.84,1.84,1.84,1.84,300,0
2011-11-10,1.79,1.79,1.66,1.67,2400,0
2011-11-11,1.85,1.85,1.7,1.75,14151,0
2011-11-15,1.74,1.74,1.74,1.74,200,0
2011-11-17,1.74,1.75,1.7,1.75,7932,0
2011-11-18,1.73,1.78,1.7,1.78,1200,0
2011-11-21,1.83,1.83,1.75,1.75,1600,0
2011-11-22,1.64,1.7,1.45,1.7,18730,0
2011-11-28,1.72,1.84,1.72,1.84,4876,0
2011-11-29,1.84,1.94,1.81,1.85,3752,0
2011-11-30,1.82,1.99,1.82,1.98,3158,0
2011-12-01,1.9,1.9,1.62,1.85,10431,0
2011-12-02,1.9,1.9,1.85,1.85,9900,0
2011-12-05,1.8,1.85,1.69,1.82,10072,0
2011-12-06,1.81,1.86,1.76,1.78,49120,0
2011-12-07,1.8,1.95,1.71,1.95,9021,0
2011-12-08,1.89,1.93,1.76,1.89,4814,0
2011-12-12,1.88,1.88,1.83,1.83,3800,0
2011-12-13,1.78,1.83,1.76,1.83,2932,0
2011-12-15,1.87,1.95,1.77,1.91,13222,0
2011-12-16,1.86,1.86,1.76,1.76,11100,0
2011-12-19,1.75,1.81,1.55,1.7,30193,0
2011-12-20,1.65,1.79,1.6,1.75,22030,0
2011-12-21,1.7,1.7,1.7,1.7,12700,0
2011-12-23,1.71,1.71,1.61,1.71,1133,0
2011-12-28,1.71,1.71,1.71,1.71,600,0
2011-12-29,1.66,1.66,1.64,1.64,800,0
2011-12-30,1.61,1.65,1.56,1.64,6578,0
2012-01-03,1.63,1.63,1.63,1.63,1822,0
2012-01-04,1.64,1.68,1.64,1.67,1050,0
2012-01-05,1.63,1.63,1.53,1.56,3600,0
2012-01-06,1.55,1.55,1.55,1.55,330,0
2012-01-09,1.53,1.53,1.52,1.52,5850,0
2012-01-10,1.52,1.52,1.12,1.34,25001,0
2012-01-11,1.3,1.3,1.21,1.3,17926,0
2012-01-12,1.27,1.29,1.22,1.29,4850,0
2012-01-13,1.25,1.48,1.25,1.43,7901,0
2012-01-17,1.48,1.49,1.43,1.43,4939,0
2012-01-18,1.34,1.47,1.34,1.47,550,0
2012-01-19,1.44,1.48,1.42,1.48,2100,0
2012-01-20,1.47,1.47,1.45,1.45,1000,0
2012-01-23,1.39,1.4,1.33,1.33,22381,0
2012-01-24,1.38,1.38,1.33,1.33,12640,0
2012-01-25,1.43,1.47,1.28,1.39,17961,0
2012-01-26,1.35,1.39,1.28,1.33,3677,0
2012-01-27,1.33,1.33,1.33,1.33,800,0
2012-01-30,1.37,1.37,1.32,1.32,1050,0
2012-01-31,1.33,1.33,1.33,1.33,200,0
2012-02-01,1.33,1.33,1.28,1.33,9700,0
2012-02-02,1.33,1.33,1.33,1.33,300,0
2012-02-03,1.33,1.33,1.33,1.33,1000,0
2012-02-06,1.32,1.33,1.31,1.33,1150,0
2012-02-09,1.33,1.33,1.2,1.32,4349,0
2012-02-10,1.23,1.23,1.23,1.23,400,0
2012-02-14,1.23,1.32,1.23,1.31,97435,0
2012-02-15,1.3,1.3,1.23,1.23,5600,0
2012-02-17,1.18,1.25,1.18,1.25,11200,0
2012-02-21,1.19,1.2,1.12,1.19,21590,0
2012-02-22,1.15,1.24,1.12,1.13,10603,0
2012-02-23,1.1,1.1,1.03,1.04,12517,0
2012-02-24,1.08,1.1,1.05,1.05,8358,0
2012-02-27,1.01,1.25,1.01,1.14,19530,0
2012-02-28,1.19,1.25,0.94,1.02,76095,0
2012-02-29,1.04,1.09,1.01,1.01,9950,0
2012-03-01,0.98,1.12,0.98,1.05,6838,0
2012-03-02,1.03,1.03,0.98,0.98,3196,0
2012-03-05,0.96,1,0.94,0.99,2700,0
2012-03-06,0.97,0.97,0.97,0.97,1196,0
2012-03-07,0.97,0.99,0.97,0.99,4400,0
2012-03-08,0.99,1.03,0.99,1.03,7800,0
2012-03-09,1.03,1.16,1.02,1.09,45280,0
2012-03-12,1.02,1.08,1,1.08,2783,0
2012-03-13,1.08,1.08,1.08,1.08,5367,0
2012-03-14,1.08,1.13,1.08,1.13,6143,0
2012-03-15,1.09,1.13,1.04,1.13,6250,0
2012-03-16,1.14,1.15,1.04,1.13,106534,0
2012-03-19,1.15,1.15,1.04,1.04,4200,0
2012-03-20,1.04,1.1,1.04,1.1,3700,0
2012-03-21,1.1,1.14,1.02,1.1,6120,0
2012-03-22,1.1,1.14,1.1,1.14,400,0
2012-03-23,1.09,1.15,1,1.14,80024,0
2012-03-26,1.07,1.11,1.06,1.11,550,0
2012-03-27,1.08,1.14,1.06,1.14,15026,0
2012-03-28,1.14,1.17,1.11,1.17,9400,0
2012-03-29,1.09,1.17,1.06,1.17,14100,0
2012-03-30,1.15,1.18,1.05,1.18,7598,0
2012-04-02,1.17,1.25,1.17,1.25,8898,0
2012-04-03,1.25,1.29,1.25,1.29,2582,0
2012-04-04,1.27,1.27,1.14,1.14,9021,0
2012-04-05,1.14,1.25,1.1,1.19,4036,0
2012-04-09,1.13,1.13,1.11,1.13,300,0
2012-04-10,1.1,1.18,1.1,1.18,4554,0
2012-04-11,1.18,1.2,1.13,1.2,4300,0
2012-04-12,1.2,1.2,1.1,1.1,6286,0
2012-04-13,1.12,1.16,1.09,1.09,5170,0
2012-04-16,1.11,1.21,1.11,1.21,6500,0
2012-04-17,1.19,1.2,1.15,1.2,999,0
2012-04-18,1.2,1.2,1.2,1.2,5904,0
2012-04-19,1.18,1.2,1.15,1.2,1300,0
2012-04-20,1.25,1.25,1.22,1.22,1800,0
2012-04-23,1.25,1.28,1.22,1.28,2361,0
2012-04-24,1.24,1.24,1.2,1.2,735,0
2012-04-25,1.22,1.22,1.1,1.2,11334,0
2012-04-30,1.15,1.23,1.15,1.23,7625,0
2012-05-01,1.25,1.25,1.13,1.25,4705,0
2012-05-02,1.2,1.25,1.15,1.25,5300,0
2012-05-03,1.23,1.26,1.23,1.26,4868,0
2012-05-04,1.23,1.26,1.23,1.25,4600,0
2012-05-07,1.26,1.26,1.26,1.26,2100,0
2012-05-08,1.21,1.26,1.21,1.26,300,0
2012-05-10,1.13,1.13,1.13,1.13,242,0
2012-05-14,1.1,1.11,1.1,1.11,1200,0
2012-05-15,1.1,1.1,1,1,9460,0
2012-05-16,1.01,1.05,1.01,1.05,635,0
2012-05-17,1.06,1.11,1.06,1.06,900,0
2012-05-18,1,1.12,0.97,1.06,11970,0
2012-05-21,1,1,0.97,0.97,7220,0
2012-05-22,0.95,0.96,0.86,0.86,16515,0
2012-05-23,0.95,0.97,0.95,0.97,1400,0
2012-05-24,1,1,0.85,0.94,13307,0
2012-05-25,0.94,0.94,0.94,0.94,700,0
2012-05-30,0.91,0.93,0.85,0.93,5618,0
2012-06-01,0.97,0.98,0.97,0.98,1700,0
2012-06-04,1,1,0.98,0.98,2245,0
2012-06-05,1.05,1.05,0.97,0.97,1308,0
2012-06-07,0.97,0.97,0.97,0.97,200,0
2012-06-11,0.99,1,0.94,0.94,600,0
2012-06-12,0.89,0.99,0.85,0.99,7500,0
2012-06-13,0.94,1.05,0.76,1.05,6100,0
2012-06-15,1.07,1.07,0.95,1.05,4329,0
2012-06-18,1,1.05,0.95,1.05,940,0
2012-06-20,1,1,1,1,200,0
2012-06-21,0.98,1,0.98,1,342,0
2012-06-25,0.95,1,0.85,1,15811,0
2012-06-26,0.95,0.95,0.95,0.95,200,0
2012-06-28,1,1.18,1,1.18,18225,0
2012-06-29,1.22,1.27,1.15,1.2,6920,0
2012-07-02,1.22,1.22,1.15,1.2,5484,0
2012-07-03,1.2,1.2,1.1,1.18,6700,0
2012-07-05,1.13,1.15,1.1,1.15,7196,0
2012-07-06,1.11,1.17,1.06,1.11,13200,0
2012-07-09,1.09,1.17,1.05,1.17,6900,0
2012-07-10,1.16,1.16,1.12,1.12,348,0
2012-07-11,1.07,1.08,1,1.04,2198,0
2012-07-12,1,1.08,1,1.06,4951,0
2012-07-13,1.08,1.12,1.08,1.12,2100,0
2012-07-16,1.15,1.15,1.14,1.15,2700,0
2012-07-17,1.12,1.17,1.11,1.15,1260,0
2012-07-18,1.17,1.19,1.06,1.15,2600,0
2012-07-19,1.11,1.15,1.01,1.15,2400,0
2012-07-20,1.11,1.21,1.11,1.19,1200,0
2012-07-23,1.18,1.21,0.92,1.19,24811,0
2012-07-24,1.17,1.19,1.13,1.19,3103,0
2012-07-25,1.15,1.19,1.11,1.19,2100,0
2012-07-26,1.18,1.19,1.16,1.19,5700,0
2012-07-27,1.15,1.17,1.15,1.15,1700,0
2012-07-31,1.14,1.15,1.03,1.15,2800,0
2012-08-01,1.06,1.12,1.03,1.12,9918,0
2012-08-02,1.06,1.06,1.06,1.06,3209,0
2012-08-07,1.04,1.09,1.04,1.04,4364,0
2012-08-09,1.04,1.04,1.01,1.01,3733,0
2012-08-10,0.89,0.99,0.89,0.96,8916,0
2012-08-13,0.89,0.95,0.89,0.95,1200,0
2012-08-14,0.92,1.01,0.9,1.01,1913,0
2012-08-15,0.97,0.97,0.97,0.97,300,0
2012-08-21,1,1.06,0.99,1.06,900,0
2012-08-22,1.02,1.16,1.02,1.16,1500,0
2012-08-23,1.16,1.18,1.16,1.18,9601,0
2012-08-24,1.13,1.2,1.1,1.2,1935,0
2012-08-28,1.2,1.2,1.15,1.15,2700,0
2012-08-29,1.14,1.14,1.14,1.14,400,0
2012-08-30,1.2,1.23,1.19,1.19,425,0
2012-08-31,1.18,1.2,1.18,1.2,2400,0
2012-09-04,1.21,1.21,1.1,1.21,2000,0
2012-09-05,1.15,1.22,1.1,1.22,2000,0
2012-09-06,1.16,1.22,1.07,1.22,900,0
2012-09-07,1.15,1.2,1.12,1.2,6442,0
2012-09-11,1.15,1.15,1.15,1.15,100,0
2012-09-12,1.15,1.15,1.15,1.15,300,0
2012-09-13,1.13,1.2,1.1,1.2,2875,0
2012-09-14,1.18,1.22,1.18,1.22,400,0
2012-09-17,1.18,1.21,1.18,1.21,1000,0
2012-09-18,1.2,1.21,1.2,1.21,2611,0
2012-09-19,1.23,1.25,1.17,1.23,4300,0
2012-09-20,1.21,1.21,1.21,1.21,100,0
2012-09-21,1.27,1.63,1.27,1.44,213380,0
2012-09-24,1.51,1.52,1.45,1.45,43930,0
2012-09-25,1.45,1.45,1.3,1.39,17828,0
2012-09-26,1.37,1.48,1.3,1.48,30602,0
2012-09-27,1.48,1.58,1.35,1.56,23542,0
2012-09-28,1.53,1.55,1.31,1.52,18765,0
2012-10-01,1.52,1.6,1.42,1.55,9200,0
2012-10-02,1.55,1.55,1.54,1.55,1600,0
2012-10-03,1.52,1.52,1.32,1.42,36090,0
2012-10-04,1.41,1.63,1.37,1.37,15350,0
2012-10-05,1.35,1.36,1.29,1.29,10124,0
2012-10-08,1.3,1.3,1.18,1.23,14275,0
2012-10-09,1.22,1.26,1.18,1.25,18300,0
2012-10-10,1.21,1.29,1.19,1.25,11900,0
2012-10-11,1.35,1.35,1.18,1.22,15300,0
2012-10-12,1.2,1.22,1.16,1.19,5695,0
2012-10-15,1.18,1.2,1.18,1.2,1200,0
2012-10-16,1.21,1.21,1.19,1.2,11400,0
2012-10-17,1.16,1.18,1.13,1.16,44920,0
2012-10-18,1.13,1.13,1.13,1.13,6200,0
2012-10-19,1.14,1.14,1.13,1.13,200,0
2012-10-22,1.09,1.11,1.09,1.11,5844,0
2012-10-23,1.1,1.1,1.1,1.1,500,0
2012-10-25,1.09,1.09,1.05,1.05,9165,0
2012-10-26,1.03,1.05,1.01,1.02,3375,0
2012-10-31,1,1.05,1,1.05,3100,0
2012-11-01,1.03,1.04,0.83,0.99,34927,0
2012-11-02,0.97,0.97,0.94,0.95,9100,0
2012-11-05,0.94,0.97,0.94,0.94,500,0
2012-11-07,0.94,1.24,0.94,1.22,53788,0
2012-11-08,1.26,1.29,1.15,1.23,19035,0
2012-11-09,1.2,1.24,1.18,1.24,8500,0
2012-11-12,1.2,1.2,1.14,1.16,1300,0
2012-11-13,1.12,1.16,1.08,1.16,6740,0
2012-11-14,1.14,1.14,1.06,1.08,6400,0
2012-11-15,1.05,1.05,0.89,0.99,20065,0
2012-11-16,1,1.02,0.9,1.02,3700,0
2012-11-19,1.02,1.02,0.83,0.95,5761,0
2012-11-20,0.93,0.96,0.93,0.96,38408,0
2012-11-21,0.97,0.97,0.95,0.95,300,0
2012-11-26,0.95,0.95,0.95,0.95,1000,0
2012-11-27,0.95,0.95,0.92,0.93,2500,0
2012-11-28,0.92,0.92,0.92,0.92,5900,0
2012-11-29,0.91,0.91,0.89,0.9,1800,0
2012-11-30,0.89,1.05,0.89,1.05,7206,0
2012-12-03,1.03,1.03,1.01,1.01,5111,0
2012-12-04,1.04,1.15,1.04,1.1,40002,0
2012-12-05,1.12,1.13,1.08,1.08,1322,0
2012-12-06,1.12,1.12,1,1.07,4750,0
2012-12-07,1.07,1.07,1.07,1.07,1400,0
2012-12-10,1.09,1.09,1.09,1.09,400,0
2012-12-11,1.08,1.08,1.05,1.08,2600,0
2012-12-12,1.05,1.06,1.05,1.06,3900,0
2012-12-13,1.07,1.17,1.07,1.17,7149,0
2012-12-14,1.18,1.18,0.96,1.13,13939,0
2012-12-17,1.15,1.23,1.15,1.15,4968,0
2012-12-18,1.13,1.15,1.11,1.15,10582,0
2012-12-20,1.13,1.14,1.09,1.11,1000,0
2012-12-21,1.09,1.24,1.07,1.24,6271,0
2012-12-24,1.22,1.22,1.08,1.18,3450,0
2012-12-27,1.2,1.2,1.18,1.2,1000,0
2012-12-28,1.2,1.31,1.02,1.27,24089,0
2012-12-31,1.22,1.3,1.05,1.19,38890,0
2013-01-03,1.15,1.19,1.15,1.19,11330,0
2013-01-04,1.17,1.2,1.15,1.2,9168,0
2013-01-07,1.18,1.21,1.09,1.21,5400,0
2013-01-08,1.19,1.19,1.06,1.1,15137,0
2013-01-09,1.15,1.15,1.11,1.12,13745,0
2013-01-10,1.1,1.1,1.03,1.08,20003,0
2013-01-11,1.1,1.18,1.08,1.12,5855,0
2013-01-14,1.11,1.12,1.06,1.11,8288,0
2013-01-16,1.08,1.08,1.06,1.07,1650,0
2013-01-17,1.07,1.07,1.07,1.07,1000,0
2013-01-22,1.05,1.08,1.05,1.08,1600,0
2013-01-23,1.09,1.18,1.09,1.17,25367,0
2013-01-24,1.18,1.18,1.16,1.17,1900,0
2013-01-25,1.13,1.21,1.13,1.2,19255,0
2013-01-29,1.17,1.18,1.17,1.17,2548,0
2013-01-30,1.16,1.18,1.16,1.18,400,0
2013-01-31,1.17,1.17,1.13,1.13,7700,0
2013-02-01,1.11,1.23,1.11,1.23,7980,0
2013-02-04,1.23,1.26,1.23,1.26,10898,0
2013-02-05,1.23,1.27,1.11,1.25,11319,0
2013-02-06,1.21,1.21,1.11,1.17,32953,0
2013-02-07,1.14,1.15,1.07,1.11,67900,0
2013-02-08,1.07,1.12,1.07,1.09,10200,0
2013-02-11,1.09,1.1,1.09,1.1,5600,0
2013-02-12,1.11,1.11,1.07,1.07,6672,0
2013-02-13,1.07,1.07,1.02,1.05,32205,0
2013-02-14,1.02,1.04,0.99,1.04,17578,0
2013-02-15,1.01,1.01,0.99,1.01,11050,0
2013-02-19,1.02,1.04,0.87,0.95,48159,0
2013-02-20,0.95,0.95,0.87,0.91,7921,0
2013-02-21,0.9,0.9,0.78,0.88,44188,0
2013-02-22,0.89,0.89,0.72,0.76,55106,0
2013-02-25,0.76,0.79,0.71,0.75,25603,0
2013-02-26,0.75,0.75,0.66,0.68,41654,0
2013-02-27,0.65,0.69,0.61,0.62,49062,0
2013-02-28,0.6,0.71,0.51,0.68,43056,0
2013-03-01,0.68,0.68,0.65,0.65,1500,0
2013-03-04,0.7,0.8,0.7,0.78,31110,0
2013-03-05,0.76,0.82,0.72,0.8,52380,0
2013-03-06,0.79,0.79,0.67,0.69,28122,0
2013-03-07,0.67,0.74,0.67,0.74,10518,0
2013-03-08,0.75,0.75,0.55,0.56,22701,0
2013-03-11,0.6,0.79,0.56,0.6,39974,0
2013-03-12,0.64,0.9,0.64,0.81,106179,0
2013-03-13,0.82,0.88,0.79,0.87,36400,0
2013-03-14,0.86,0.87,0.78,0.85,27477,0
2013-03-15,0.83,0.83,0.69,0.75,21682,0
2013-03-18,0.71,0.74,0.71,0.72,9735,0
2013-03-19,0.75,0.77,0.73,0.77,13711,0
2013-03-20,0.82,0.88,0.64,0.75,128974,0
2013-03-21,0.77,0.81,0.71,0.8,13822,0
2013-03-22,0.77,0.79,0.75,0.75,19081,0
2013-03-25,0.77,0.77,0.67,0.73,20987,0
2013-03-26,0.71,0.75,0.69,0.75,10636,0
2013-03-27,0.76,0.84,0.75,0.83,26616,0
2013-03-28,0.85,0.9,0.85,0.9,46937,0
2013-04-01,0.93,0.93,0.91,0.92,6298,0
2013-04-02,0.95,0.95,0.79,0.87,24136,0
2013-04-03,0.85,0.85,0.77,0.79,27732,0
2013-04-04,0.79,0.85,0.79,0.85,21418,0
2013-04-05,0.9,0.9,0.87,0.89,4751,0
2013-04-08,0.86,0.88,0.82,0.85,7060,0
2013-04-09,0.84,0.86,0.83,0.86,6982,0
2013-04-10,0.88,0.88,0.88,0.88,1000,0
2013-04-11,0.86,0.86,0.86,0.86,2000,0
2013-04-15,0.83,0.84,0.83,0.84,460,0
2013-04-16,0.84,0.84,0.84,0.84,100,0
2013-04-17,0.87,0.87,0.87,0.87,349,0
2013-04-18,0.85,0.85,0.85,0.85,300,0
2013-04-19,0.86,0.86,0.86,0.86,200,0
2013-04-22,0.87,0.87,0.75,0.79,4818,0
2013-04-23,0.81,0.81,0.81,0.81,2000,0
2013-04-24,0.79,0.79,0.79,0.79,894,0
2013-04-25,0.81,0.81,0.8,0.8,13200,0
2013-04-26,0.8,0.8,0.79,0.79,469,0
2013-04-29,0.78,0.82,0.78,0.79,350,0
2013-04-30,0.83,0.83,0.8,0.8,230,0
2013-05-01,0.79,0.79,0.78,0.79,1100,0
2013-05-03,0.79,0.79,0.71,0.71,4500,0
2013-05-06,0.75,0.79,0.73,0.78,37461,0
2013-05-07,0.76,0.77,0.76,0.77,850,0
2013-05-08,0.76,0.82,0.76,0.81,6200,0
2013-05-09,0.81,0.81,0.81,0.81,200,0
2013-05-10,0.8,0.8,0.78,0.8,2921,0
2013-05-13,0.8,0.8,0.8,0.8,140,0
2013-05-15,0.79,0.79,0.79,0.79,100,0
2013-05-16,0.82,0.82,0.82,0.82,300,0
2013-05-17,0.8,0.8,0.73,0.77,19197,0
2013-05-20,0.79,0.79,0.78,0.78,9455,0
2013-05-21,0.81,0.81,0.77,0.77,5835,0
2013-05-22,0.78,0.78,0.76,0.76,10650,0
2013-05-23,0.78,0.78,0.76,0.78,11900,0
2013-05-24,0.8,0.8,0.8,0.8,5464,0
2013-05-28,0.77,0.79,0.76,0.77,11292,0
2013-05-29,0.77,0.77,0.75,0.77,11550,0
2013-05-30,0.75,0.8,0.75,0.8,8900,0
2013-05-31,0.79,0.82,0.71,0.75,36964,0
2013-06-03,0.75,0.75,0.73,0.75,26061,0
2013-06-04,0.74,0.75,0.74,0.75,2743,0
2013-06-05,0.73,0.81,0.71,0.81,5223,0
2013-06-06,0.82,0.82,0.8,0.8,770,0
2013-06-07,0.81,0.81,0.8,0.8,7497,0
2013-06-10,0.8,0.8,0.75,0.79,814,0
2013-06-11,0.8,0.8,0.71,0.72,31083,0
2013-06-12,0.72,0.72,0.72,0.72,399,0
2013-06-13,0.72,0.72,0.72,0.72,27703,0
2013-06-14,0.74,0.74,0.73,0.73,5977,0
2013-06-17,0.72,0.73,0.71,0.73,35174,0
2013-06-18,0.74,0.74,0.74,0.74,450,0
2013-06-19,0.75,0.75,0.74,0.74,6793,0
2013-06-21,0.76,0.77,0.75,0.77,1345,0
2013-06-24,0.77,0.78,0.75,0.78,8338,0
2013-06-25,0.79,0.81,0.79,0.81,9960,0
2013-06-26,0.82,0.82,0.76,0.76,15500,0
2013-06-27,0.77,0.81,0.77,0.81,3561,0
2013-06-28,0.8,0.83,0.8,0.83,2709,0
2013-07-01,0.81,0.94,0.81,0.91,8866,0
2013-07-02,0.83,0.83,0.8,0.8,22800,0
2013-07-03,0.82,0.82,0.74,0.79,2425,0
2013-07-05,0.75,0.75,0.7,0.71,13895,0
2013-07-08,0.7,0.73,0.7,0.73,11329,0
2013-07-09,0.73,0.75,0.73,0.75,1500,0
2013-07-10,0.78,0.78,0.78,0.78,1000,0
2013-07-11,0.77,0.77,0.75,0.76,3200,0
2013-07-12,0.79,0.91,0.79,0.81,7956,0
2013-07-15,0.85,0.85,0.78,0.78,8806,0
2013-07-16,0.77,0.77,0.77,0.77,150,0
2013-07-17,0.8,0.8,0.8,0.8,1370,0
2013-07-18,0.8,0.8,0.8,0.8,5285,0
2013-07-19,0.8,0.8,0.8,0.8,13282,0
2013-07-22,0.78,0.78,0.76,0.76,827,0
2013-07-23,0.76,0.76,0.76,0.76,600,0
2013-07-24,0.75,0.79,0.75,0.79,6013,0
2013-07-26,0.73,0.77,0.73,0.76,7200,0
2013-07-29,0.79,0.79,0.79,0.79,2100,0
2013-07-30,0.73,0.79,0.73,0.79,4865,0
2013-08-02,0.73,0.85,0.73,0.83,6190,0
2013-08-06,0.84,0.89,0.84,0.89,2290,0
2013-08-08,0.85,0.85,0.85,0.85,200,0
2013-08-09,0.85,0.89,0.85,0.89,4201,0
2013-08-12,0.89,0.89,0.86,0.87,8500,0
2013-08-13,0.87,0.87,0.87,0.87,1400,0
2013-08-14,0.81,0.82,0.81,0.81,3488,0
2013-08-15,0.81,0.85,0.81,0.85,5200,0
2013-08-16,0.85,0.85,0.85,0.85,5801,0
2013-08-19,0.85,0.85,0.81,0.85,2505,0
2013-08-21,0.81,0.81,0.81,0.81,450,0
2013-08-23,0.82,0.82,0.81,0.81,200,0
2013-08-26,0.8,0.8,0.76,0.8,22233,0
2013-08-30,0.8,0.8,0.8,0.8,270,0
2013-09-03,0.8,0.8,0.79,0.79,3032,0
2013-09-04,0.8,0.83,0.8,0.8,2100,0
2013-09-05,0.75,0.79,0.75,0.79,4703,0
2013-09-06,0.79,0.79,0.79,0.79,1400,0
2013-09-09,0.75,0.79,0.74,0.79,39752,0
2013-09-10,0.72,0.75,0.72,0.72,33560,0
2013-09-11,0.72,0.73,0.72,0.73,37770,0
2013-09-12,0.73,0.77,0.71,0.76,7950,0
2013-09-13,0.76,0.76,0.72,0.75,4946,0
2013-09-16,0.72,0.72,0.71,0.71,1000,0
2013-09-17,0.73,0.82,0.73,0.8,104029,0
2013-09-18,0.82,0.82,0.75,0.76,10100,0
2013-09-19,0.8,0.8,0.74,0.74,11596,0
2013-09-20,0.76,0.76,0.7,0.7,30997,0
2013-09-23,0.75,0.75,0.71,0.71,4739,0
2013-09-24,0.72,0.75,0.72,0.75,10700,0
2013-09-25,0.7,0.72,0.7,0.72,31820,0
2013-09-26,0.68,0.73,0.62,0.71,17598,0
2013-09-27,0.71,0.9,0.68,0.78,116217,0
2013-09-30,0.8,0.8,0.62,0.77,7279,0
2013-10-01,0.78,0.78,0.7,0.7,62282,0
2013-10-02,0.68,0.75,0.68,0.73,58531,0
2013-10-03,0.72,0.78,0.72,0.78,56391,0
2013-10-04,0.78,0.78,0.76,0.76,9825,0
2013-10-07,0.76,0.76,0.74,0.76,28800,0
2013-10-08,0.78,0.81,0.76,0.79,41116,0
2013-10-09,0.78,0.81,0.73,0.79,19294,0
2013-10-10,0.82,0.82,0.77,0.77,15870,0
2013-10-11,0.8,0.86,0.74,0.76,28400,0
2013-10-14,0.74,0.81,0.74,0.79,50332,0
2013-10-16,0.79,0.8,0.74,0.8,10550,0
2013-10-17,0.8,0.83,0.75,0.83,17600,0
2013-10-18,0.74,0.83,0.74,0.81,12150,0
2013-10-21,0.81,0.81,0.8,0.8,10080,0
2013-10-22,0.8,0.81,0.8,0.8,14557,0
2013-10-23,0.78,0.78,0.78,0.78,300,0
2013-10-24,0.8,0.8,0.75,0.8,6797,0
2013-10-25,0.75,0.8,0.75,0.8,2900,0
2013-10-29,0.76,0.81,0.76,0.81,33560,0
2013-10-30,0.79,0.81,0.79,0.81,10697,0
2013-10-31,0.8,0.8,0.8,0.8,2300,0
2013-11-01,0.8,0.8,0.76,0.8,17100,0
2013-11-04,0.78,0.79,0.78,0.79,17100,0
2013-11-05,0.79,0.79,0.71,0.76,15936,0
2013-11-06,0.77,0.77,0.68,0.74,65050,0
2013-11-07,0.71,0.78,0.71,0.78,1432,0
2013-11-08,0.75,0.81,0.75,0.81,13798,0
2013-11-11,0.78,0.79,0.78,0.78,16241,0
2013-11-12,0.79,0.94,0.78,0.88,85670,0
2013-11-13,0.9,1,0.86,0.99,52526,0
2013-11-14,0.99,1.01,0.77,0.9,137197,0
2013-11-15,0.9,0.91,0.9,0.9,1600,0
2013-11-18,0.9,0.9,0.85,0.85,18758,0
2013-11-19,0.85,0.85,0.8,0.84,24900,0
2013-11-21,0.83,0.84,0.83,0.84,2200,0
2013-11-22,0.89,0.9,0.87,0.9,13800,0
2013-11-25,0.86,0.86,0.81,0.81,9549,0
2013-11-26,0.75,0.79,0.75,0.77,3725,0
2013-11-27,0.87,0.87,0.8,0.8,3850,0
2013-11-29,0.9,0.9,0.89,0.9,2600,0
2013-12-02,0.9,0.9,0.81,0.83,26540,0
2013-12-03,0.8,0.86,0.8,0.85,2596,0
2013-12-04,0.88,0.9,0.87,0.87,13957,0
2013-12-06,0.9,0.9,0.79,0.82,34674,0
2013-12-09,0.82,0.89,0.82,0.89,19268,0
2013-12-10,0.89,0.94,0.79,0.88,20227,0
2013-12-11,0.87,0.87,0.83,0.83,5631,0
2013-12-12,0.83,0.83,0.83,0.83,6200,0
2013-12-16,0.86,0.86,0.84,0.84,4058,0
2013-12-17,0.87,0.88,0.87,0.87,8331,0
2013-12-18,0.85,0.85,0.85,0.85,135,0
2013-12-20,0.82,0.86,0.82,0.83,18622,0
2013-12-23,0.86,0.88,0.86,0.88,412,0
2013-12-24,0.88,0.88,0.82,0.87,2658,0
2013-12-26,0.87,0.87,0.84,0.84,4750,0
2013-12-27,0.84,0.9,0.84,0.84,9638,0
2013-12-30,0.84,0.88,0.82,0.88,10445,0
2013-12-31,0.87,0.9,0.8,0.88,41183,0
2014-01-02,0.86,0.9,0.86,0.88,19868,0
2014-01-03,0.84,0.88,0.8,0.88,22931,0
2014-01-06,0.92,0.92,0.88,0.89,12199,0
2014-01-07,0.94,0.95,0.83,0.86,4145,0
2014-01-09,0.86,0.87,0.86,0.86,5220,0
2014-01-10,0.83,0.88,0.8,0.86,32221,0
2014-01-13,0.85,0.9,0.85,0.9,4300,0
2014-01-14,0.91,0.95,0.85,0.9,59809,0
2014-01-15,0.94,0.94,0.84,0.92,11075,0
2014-01-16,0.86,0.91,0.86,0.87,1500,0
2014-01-17,0.88,0.9,0.88,0.88,4758,0
2014-01-21,0.94,0.94,0.88,0.91,7832,0
2014-01-22,0.93,0.95,0.91,0.93,16959,0
2014-01-23,0.92,1.08,0.92,1.01,111223,0
2014-01-24,1.08,1.88,1.08,1.42,816851,0
2014-01-27,1.48,1.48,1.14,1.22,184199,0
2014-01-28,1.17,1.24,1.16,1.19,38697,0
2014-01-29,1.19,1.22,1.16,1.17,19828,0
2014-01-30,1.16,1.25,1.16,1.22,23503,0
2014-01-31,1.15,1.28,1.15,1.21,37754,0
2014-02-03,1.18,1.21,1.14,1.21,34253,0
2014-02-04,1.17,1.21,1.03,1.08,191634,0
2014-02-05,1.08,1.12,1.05,1.11,10506,0
2014-02-06,1.08,1.14,0.95,1.03,36070,0
2014-02-07,0.93,1.11,0.93,1.04,22693,0
2014-02-10,1.01,1.1,1.01,1.08,10868,0
2014-02-11,1.15,1.15,1.01,1.06,39779,0
2014-02-12,1.03,1.1,1.02,1.1,46340,0
2014-02-13,1.11,1.12,0.93,1.02,70590,0
2014-02-14,1.02,1.12,1.02,1.08,26596,0
2014-02-18,1.14,1.14,1.08,1.08,30301,0
2014-02-19,1.14,1.14,1.09,1.11,18364,0
2014-02-20,1.11,1.11,1.02,1.08,9587,0
2014-02-21,1.1,1.2,1.1,1.17,86358,0
2014-02-24,1.38,1.55,1.26,1.37,342609,0
2014-02-25,1.46,1.46,1.22,1.25,106478,0
2014-02-26,1.2,1.36,1.2,1.27,34521,0
2014-02-27,1.22,1.29,1.22,1.28,20294,0
2014-02-28,1.38,1.38,1.23,1.24,14894,0
2014-03-03,1.24,1.51,1.22,1.36,51547,0
2014-03-04,1.45,1.47,1.36,1.41,37575,0
2014-03-05,1.38,1.38,1.2,1.25,25197,0
2014-03-06,1.34,1.39,1.3,1.35,26746,0
2014-03-07,1.39,1.39,1.23,1.32,34053,0
2014-03-10,1.41,1.53,1.32,1.51,36653,0
2014-03-11,1.53,2.94,1.5,2.12,439686,0
2014-03-12,2.1,2.1,1.64,1.69,325275,0
2014-03-13,1.73,1.8,1.65,1.65,87397,0
2014-03-14,1.65,1.84,1.65,1.74,80127,0
2014-03-17,1.8,1.9,1.66,1.69,70978,0
2014-03-18,1.7,1.75,1.69,1.7,16553,0
2014-03-19,1.75,1.9,1.71,1.83,31485,0
2014-03-20,1.81,1.86,1.75,1.79,24100,0
2014-03-21,1.88,1.88,1.64,1.79,23318,0
2014-03-24,1.79,1.79,1.6,1.7,24583,0
2014-03-25,1.73,1.73,1.64,1.65,8581,0
2014-03-26,1.65,1.71,1.64,1.65,22500,0
2014-03-27,1.7,1.7,1.57,1.58,21375,0
2014-03-28,1.52,1.57,1.45,1.55,20819,0
2014-03-31,1.61,1.61,1.54,1.56,11077,0
2014-04-01,1.58,1.58,1.51,1.55,14046,0
2014-04-02,1.55,1.66,1.55,1.57,23252,0
2014-04-03,1.57,1.58,1.51,1.56,24330,0
2014-04-04,1.58,1.69,1.56,1.57,56937,0
2014-04-07,1.58,1.65,1.57,1.57,12905,0
2014-04-08,1.61,1.61,1.57,1.6,4880,0
2014-04-09,1.67,1.67,1.57,1.58,19147,0
2014-04-10,1.59,1.6,1.52,1.56,16996,0
2014-04-11,1.52,1.54,1.47,1.47,16806,0
2014-04-14,1.5,1.5,1.46,1.46,11228,0
2014-04-15,1.43,1.45,1.2,1.27,81720,0
2014-04-16,1.25,1.29,1.22,1.27,25245,0
2014-04-17,1.27,1.58,1.22,1.47,29065,0
2014-04-21,1.57,1.58,1.45,1.5,12056,0
2014-04-22,1.5,1.51,1.42,1.47,29378,0
2014-04-23,1.48,1.5,1.42,1.48,5568,0
2014-04-24,1.47,1.51,1.45,1.46,6969,0
2014-04-25,1.4,1.5,1.38,1.46,30172,0
2014-04-28,1.45,1.55,1.45,1.52,14056,0
2014-04-29,1.51,1.53,1.44,1.51,2097,0
2014-04-30,1.51,1.51,1.43,1.49,12201,0
2014-05-01,1.51,1.51,1.38,1.43,8925,0
2014-05-02,1.42,1.48,1.34,1.39,14350,0
2014-05-05,1.32,1.46,1.29,1.41,13585,0
2014-05-06,1.39,1.44,1.39,1.39,10200,0
2014-05-07,1.43,1.44,1.39,1.4,12200,0
2014-05-08,1.35,1.41,1.33,1.34,6406,0
2014-05-09,1.36,1.38,1.36,1.37,9986,0
2014-05-12,1.34,1.44,1.32,1.41,57205,0
2014-05-13,1.4,1.43,1.34,1.41,36199,0
2014-05-14,1.29,1.5,1.28,1.46,14953,0
2014-05-15,1.3,1.4,1.3,1.37,10374,0
2014-05-16,1.41,1.41,1.41,1.41,203,0
2014-05-19,1.4,1.4,1.34,1.34,23440,0
2014-05-20,1.41,1.44,1.28,1.35,21363,0
2014-05-21,1.38,1.38,1.28,1.35,8140,0
2014-05-22,1.3,1.4,1.25,1.25,15710,0
2014-05-23,1.27,1.3,1.25,1.27,26662,0
2014-05-27,1.22,1.29,1.11,1.16,37179,0
2014-05-28,1.24,1.24,1.16,1.22,34497,0
2014-05-29,1.21,1.21,1.13,1.15,12136,0
2014-05-30,1.15,1.22,1.15,1.21,39106,0
2014-06-02,1.2,1.2,1.11,1.16,27313,0
2014-06-03,1.21,1.28,1.21,1.23,5666,0
2014-06-04,1.23,1.25,1.17,1.19,16900,0
2014-06-05,1.19,1.25,1.19,1.22,2950,0
2014-06-06,1.23,1.23,1.23,1.23,600,0
2014-06-09,1.17,1.23,1.11,1.17,28918,0
2014-06-10,1.15,1.19,1.15,1.16,2512,0
2014-06-11,1.17,1.19,1.15,1.16,94255,0
2014-06-12,1.16,1.18,1.16,1.18,4704,0
2014-06-13,1.19,1.27,1.19,1.25,17716,0
2014-06-16,1.22,1.23,1.15,1.16,46359,0
2014-06-17,1.16,1.21,1.16,1.18,3376,0
2014-06-18,1.17,1.26,1.16,1.26,9153,0
2014-06-19,1.26,1.26,1.26,1.26,1455,0
2014-06-20,1.26,1.3,1.22,1.28,18553,0
2014-06-23,1.24,1.27,1.21,1.27,1643,0
2014-06-24,1.25,1.3,1.21,1.25,27790,0
2014-06-25,1.25,1.26,1.21,1.21,1597,0
2014-06-26,1.28,1.28,1.28,1.28,343,0
2014-06-27,1.24,1.24,1.21,1.22,2420,0
2014-06-30,1.21,1.27,1.21,1.22,3089,0
2014-07-01,1.13,1.22,1.13,1.22,19446,0
2014-07-02,1.2,1.23,1.18,1.22,700,0
2014-07-03,1.26,1.26,1.16,1.16,354,0
2014-07-07,1.21,1.21,1.16,1.17,5937,0
2014-07-08,1.24,1.25,1.24,1.25,14010,0
2014-07-09,1.24,1.26,1.2,1.24,14300,0
2014-07-10,1.17,1.19,1.17,1.19,1300,0
2014-07-11,1.17,1.19,1.15,1.19,15681,0
2014-07-14,1.1,1.18,1.1,1.16,20143,0
2014-07-15,1.18,1.18,1.16,1.17,19829,0
2014-07-16,1.18,1.19,1.14,1.19,5453,0
2014-07-17,1.14,1.19,1.14,1.16,1967,0
2014-07-18,1.2,1.2,1.17,1.17,7236,0
2014-07-21,1.17,1.22,1.13,1.22,45481,0
2014-07-22,1.25,1.25,1.12,1.23,6957,0
2014-07-23,1.25,1.25,1.15,1.19,6500,0
2014-07-24,1.22,1.23,1.2,1.2,35732,0
2014-07-25,1.18,1.18,1.1,1.17,20567,0
2014-07-28,1.18,1.18,1.12,1.13,1926,0
2014-07-29,1.14,1.2,1.14,1.19,10113,0
2014-07-31,1.13,1.23,1.13,1.22,16324,0
2014-08-01,1.18,1.2,1.16,1.2,1800,0
2014-08-04,1.17,1.21,1.17,1.18,3648,0
2014-08-05,1.2,1.2,1.18,1.2,1446,0
2014-08-06,1.2,1.23,1.2,1.23,1354,0
2014-08-07,1.18,1.22,1.17,1.17,1190,0
2014-08-08,1.17,1.17,1.17,1.17,600,0
2014-08-11,1.18,1.18,1.18,1.18,500,0
2014-08-12,1.2,1.2,1.18,1.18,1877,0
2014-08-13,1.19,1.2,1.18,1.2,1200,0
2014-08-14,1.22,1.22,1.19,1.19,651,0
2014-08-15,1.2,1.22,1.2,1.21,3352,0
2014-08-18,1.22,1.22,1.17,1.22,887,0
2014-08-19,1.21,1.21,1.19,1.19,4436,0
2014-08-20,1.19,1.22,1.18,1.22,2781,0
2014-08-21,1.22,1.22,1.22,1.22,150,0
2014-08-22,1.18,1.18,1.18,1.18,1000,0
2014-08-25,1.17,1.17,1.17,1.17,2000,0
2014-08-26,1.17,1.19,1.17,1.17,1937,0
2014-08-27,1.18,1.19,1.17,1.17,1875,0
2014-08-28,1.17,1.24,1.17,1.24,11930,0
2014-08-29,1.23,1.3,1.2,1.2,12370,0
2014-09-02,1.2,1.4,1.2,1.3,21453,0
2014-09-03,1.3,1.3,1.22,1.28,11464,0
2014-09-04,1.3,1.32,1.24,1.29,16342,0
2014-09-05,1.24,1.29,1.24,1.29,9735,0
2014-09-08,1.37,1.4,1.32,1.33,23028,0
2014-09-09,1.3,1.42,1.3,1.36,32737,0
2014-09-10,1.41,1.51,1.35,1.49,48039,0
2014-09-11,1.49,1.75,1.49,1.62,101251,0
2014-09-12,1.65,1.65,1.47,1.49,25946,0
2014-09-15,1.55,1.55,1.44,1.5,7401,0
2014-09-16,1.49,1.58,1.46,1.48,22405,0
2014-09-17,1.36,1.58,1.36,1.46,10080,0
2014-09-18,1.53,1.6,1.4,1.46,9297,0
2014-09-19,1.52,1.52,1.4,1.43,9887,0
2014-09-22,1.39,1.48,1.32,1.33,32617,0
2014-09-23,1.29,1.43,1.28,1.29,10603,0
2014-09-24,1.27,1.34,1.27,1.33,7332,0
2014-09-25,1.31,1.35,1.2,1.22,16562,0
2014-09-26,1.33,1.57,1.27,1.43,75995,0
2014-09-29,1.5,1.55,1.43,1.44,45282,0
2014-09-30,1.48,1.53,1.41,1.47,19334,0
2014-10-01,1.45,1.55,1.45,1.55,13350,0
2014-10-02,1.58,1.58,1.49,1.55,17429,0
2014-10-03,1.56,1.56,1.41,1.44,36364,0
2014-10-06,1.58,1.58,1.47,1.52,20768,0
2014-10-07,1.43,1.51,1.35,1.38,33635,0
2014-10-08,1.47,1.48,1.38,1.42,3410,0
2014-10-09,1.44,1.5,1.39,1.41,4390,0
2014-10-10,1.47,1.49,1.12,1.25,69730,0
2014-10-13,1.26,1.3,1.26,1.26,11843,0
2014-10-14,1.2,1.57,1.2,1.5,37413,0
2014-10-15,1.49,1.49,1.41,1.41,8106,0
2014-10-16,1.44,1.47,1.44,1.47,4713,0
2014-10-17,1.47,1.47,1.41,1.41,3100,0
2014-10-20,1.41,1.53,1.23,1.32,17490,0
2014-10-21,1.26,1.35,1.26,1.35,5624,0
2014-10-22,1.33,1.39,1.3,1.36,1329,0
2014-10-23,1.39,1.59,1.39,1.48,43934,0
2014-10-24,1.48,1.57,1.44,1.45,14487,0
2014-10-27,1.4,1.57,1.4,1.54,27878,0
2014-10-28,1.53,1.67,1.5,1.6,27854,0
2014-10-29,1.7,1.81,1.68,1.71,91395,0
2014-10-30,1.72,1.85,1.72,1.84,76746,0
2014-10-31,1.85,1.93,1.75,1.77,69642,0
2014-11-03,1.83,1.83,1.66,1.77,41324,0
2014-11-04,1.74,1.78,1.62,1.65,54720,0
2014-11-05,1.62,1.64,1.6,1.6,28214,0
2014-11-06,1.6,1.7,1.6,1.65,9036,0
2014-11-07,1.65,1.65,1.64,1.64,12398,0
2014-11-10,1.65,1.69,1.61,1.63,8512,0
2014-11-11,1.68,1.68,1.6,1.63,15058,0
2014-11-12,1.55,1.61,1.42,1.44,19294,0
2014-11-13,1.4,1.57,1.4,1.47,45745,0
2014-11-14,1.53,1.55,1.44,1.5,11341,0
2014-11-17,1.55,1.64,1.51,1.63,27495,0
2014-11-18,1.58,1.65,1.58,1.62,21756,0
2014-11-19,1.61,1.63,1.56,1.56,19321,0
2014-11-20,1.58,1.6,1.5,1.56,4540,0
2014-11-21,1.6,1.67,1.5,1.63,14617,0
2014-11-24,1.63,1.67,1.6,1.6,21950,0
2014-11-25,1.58,1.62,1.58,1.58,20097,0
2014-11-26,1.63,1.64,1.59,1.64,5634,0
2014-11-28,1.67,1.67,1.61,1.61,10090,0
2014-12-01,1.66,1.74,1.61,1.65,28451,0
2014-12-02,1.58,1.66,1.58,1.64,46829,0
2014-12-03,1.63,1.69,1.59,1.61,14153,0
2014-12-04,1.6,1.6,1.4,1.45,87486,0
2014-12-05,1.48,1.49,1.41,1.44,26000,0
2014-12-08,1.35,1.43,1.33,1.37,33867,0
2014-12-09,1.42,1.45,1.32,1.37,22486,0
2014-12-10,1.4,1.45,1.38,1.42,6920,0
2014-12-11,1.51,1.54,1.32,1.38,13770,0
2014-12-12,1.37,1.44,1.35,1.4,3189,0
2014-12-15,1.41,1.46,1.4,1.44,16895,0
2014-12-16,1.41,1.47,1.41,1.45,5090,0
2014-12-17,1.42,1.47,1.3,1.36,22313,0
2014-12-18,1.38,1.47,1.31,1.39,19821,0
2014-12-19,1.41,1.42,1.38,1.38,2270,0
2014-12-22,1.38,1.47,1.38,1.39,5366,0
2014-12-23,1.37,1.5,1.33,1.33,18237,0
2014-12-24,1.34,1.47,1.34,1.38,5332,0
2014-12-26,1.33,1.46,1.32,1.4,14723,0
2014-12-29,1.46,1.47,1.4,1.4,1288,0
2014-12-30,1.41,1.42,1.3,1.32,10372,0
2014-12-31,1.39,1.39,1.3,1.37,12061,0
2015-01-02,1.42,1.42,1.35,1.4,3380,0
2015-01-05,1.4,1.4,1.32,1.37,9446,0
2015-01-06,1.32,1.42,1.32,1.42,200,0
2015-01-07,1.37,1.45,1.32,1.33,9245,0
2015-01-09,1.4,1.48,1.33,1.44,15430,0
2015-01-12,1.41,1.41,1.38,1.38,7583,0
2015-01-13,1.4,1.43,1.33,1.43,602,0
2015-01-14,1.38,1.4,1.38,1.4,1550,0
2015-01-15,1.37,1.4,1.37,1.4,6395,0
2015-01-16,1.37,1.4,1.31,1.4,8699,0
2015-01-20,1.36,1.41,1.36,1.41,4299,0
2015-01-21,1.41,1.41,1.4,1.4,1101,0
2015-01-22,1.35,1.37,1.32,1.37,3686,0
2015-01-23,1.41,1.41,1.3,1.33,6879,0
2015-01-26,1.33,1.33,1.3,1.33,6500,0
2015-01-27,1.3,1.3,1.29,1.3,8021,0
2015-01-28,1.3,1.34,1.3,1.33,17215,0
2015-01-29,1.41,1.41,1.35,1.38,1257,0
2015-01-30,1.4,1.4,1.4,1.4,120,0
2015-02-02,1.48,1.49,1.4,1.4,3382,0
2015-02-03,1.36,1.44,1.36,1.44,963,0
2015-02-04,1.48,1.48,1.33,1.4,15428,0
2015-02-05,1.32,1.45,1.32,1.44,1979,0
2015-02-06,1.4,1.43,1.36,1.4,12295,0
2015-02-09,1.32,1.36,1.28,1.35,10892,0
2015-02-10,1.35,1.35,1.29,1.34,17922,0
2015-02-11,1.31,1.34,1.29,1.34,5014,0
2015-02-12,1.41,1.41,1.3,1.33,3503,0
2015-02-13,1.3,1.39,1.3,1.39,7198,0
2015-02-17,1.4,1.4,1.4,1.4,215,0
2015-02-18,1.39,1.5,1.38,1.43,18498,0
2015-02-19,1.49,1.56,1.41,1.45,22246,0
2015-02-20,1.42,1.43,1.33,1.43,6849,0
2015-02-23,1.48,1.6,1.39,1.47,27996,0
2015-02-24,1.51,1.65,1.46,1.55,26480,0
2015-02-25,1.57,1.65,1.51,1.52,28377,0
2015-02-26,1.59,1.59,1.5,1.5,765,0
2015-02-27,1.43,1.51,1.43,1.45,1136,0
2015-03-02,1.48,1.48,1.41,1.42,3100,0
2015-03-03,1.44,1.45,1.41,1.41,3000,0
2015-03-04,1.41,1.41,1.41,1.41,300,0
2015-03-05,1.42,1.49,1.41,1.42,600,0
2015-03-06,1.41,1.49,1.41,1.41,700,0
2015-03-09,1.42,1.49,1.41,1.49,1100,0
2015-03-10,1.43,1.47,1.41,1.44,1400,0
2015-03-11,1.47,1.49,1.47,1.47,3500,0
2015-03-12,1.42,1.49,1.42,1.43,1900,0
2015-03-13,1.48,1.48,1.41,1.47,11600,0
2015-03-16,1.45,1.55,1.43,1.52,14100,0
2015-03-17,1.54,1.57,1.5,1.52,21900,0
2015-03-18,1.53,1.8,1.52,1.7,31200,0
2015-03-19,1.66,1.79,1.66,1.73,4600,0
2015-03-20,1.72,1.79,1.66,1.66,19700,0
2015-03-23,1.7,1.79,1.7,1.74,30900,0
2015-03-24,1.8,1.8,1.68,1.68,21000,0
2015-03-25,1.74,1.74,1.65,1.65,1500,0
2015-03-26,1.65,1.65,1.61,1.61,600,0
2015-03-27,1.68,1.7,1.62,1.68,5900,0
2015-03-30,1.72,1.72,1.52,1.71,34500,0
2015-03-31,1.62,1.7,1.62,1.7,1733,0
2015-04-01,1.7,1.7,1.7,1.7,200,0
2015-04-02,1.7,1.7,1.7,1.7,100,0
2015-04-06,1.65,1.66,1.64,1.66,13700,0
2015-04-07,1.65,1.68,1.63,1.63,594,0
2015-04-08,1.67,1.67,1.65,1.65,300,0
2015-04-09,1.68,1.68,1.55,1.65,15320,0
2015-04-10,1.63,1.65,1.56,1.59,15200,0
2015-04-13,1.54,1.59,1.54,1.56,5800,0
2015-04-14,1.6,1.6,1.6,1.6,400,0
2015-04-15,1.61,1.61,1.54,1.54,969,0
2015-04-16,1.53,1.61,1.53,1.58,3386,0
2015-04-17,1.58,1.58,1.58,1.58,2100,0
2015-04-20,1.55,1.58,1.55,1.58,729,0
2015-04-21,1.55,1.55,1.48,1.54,37328,0
2015-04-22,1.53,1.55,1.45,1.46,22911,0
2015-04-23,1.46,1.5,1.46,1.5,10200,0
2015-04-24,1.45,1.51,1.45,1.5,14774,0
2015-04-27,1.5,1.5,1.5,1.5,300,0
2015-04-28,1.5,1.5,1.5,1.5,6,0
2015-04-29,1.48,1.5,1.47,1.5,6200,0
2015-04-30,1.44,1.55,1.43,1.55,5100,0
2015-05-01,1.52,1.52,1.35,1.44,8600,0
2015-05-04,1.52,1.52,1.39,1.49,6400,0
2015-05-05,1.49,1.49,1.38,1.42,1200,0
2015-05-06,1.49,1.49,1.48,1.49,1689,0
2015-05-07,1.49,1.49,1.47,1.47,1536,0
2015-05-08,1.38,1.45,1.38,1.45,900,0
2015-05-11,1.47,1.48,1.41,1.47,3300,0
2015-05-12,1.4,1.47,1.4,1.43,3405,0
2015-05-13,1.51,1.51,1.49,1.5,1976,0
2015-05-14,1.57,1.57,1.5,1.55,2700,0
2015-05-15,1.5,1.5,1.35,1.41,14645,0
2015-05-18,1.41,1.41,1.3,1.36,14500,0
2015-05-19,1.31,1.44,1.31,1.44,6853,0
2015-05-20,1.45,1.45,1.38,1.38,300,0
2015-05-21,1.35,1.39,1.34,1.39,5700,0
2015-05-22,1.35,1.38,1.32,1.38,7000,0
2015-05-26,1.4,1.4,1.36,1.4,2104,0
2015-05-27,1.35,1.39,1.32,1.36,19000,0
2015-05-28,1.36,1.36,1.34,1.36,1430,0
2015-05-29,1.4,1.48,1.4,1.45,5800,0
2015-06-01,1.49,1.49,1.44,1.49,2127,0
2015-06-02,1.49,1.49,1.41,1.45,13719,0
2015-06-03,1.42,1.42,1.42,1.42,100,0
2015-06-04,1.48,1.48,1.48,1.48,1500,0
2015-06-05,1.48,1.48,1.42,1.44,1900,0
2015-06-08,1.5,1.5,1.43,1.43,600,0
2015-06-09,1.43,1.43,1.43,1.43,80,0
2015-06-10,1.48,1.48,1.48,1.48,101,0
2015-06-12,1.49,1.49,1.42,1.42,8100,0
2015-06-15,1.4,1.5,1.4,1.47,6700,0
2015-06-16,1.47,1.48,1.43,1.45,5100,0
2015-06-17,1.44,1.46,1.44,1.46,1500,0
2015-06-18,1.49,1.49,1.41,1.46,11400,0
2015-06-19,1.46,1.49,1.46,1.47,2200,0
2015-06-22,1.47,1.55,1.47,1.47,8600,0
2015-06-23,1.53,1.53,1.47,1.48,3107,0
2015-06-24,1.47,1.47,1.45,1.45,23500,0
2015-06-25,1.48,1.55,1.45,1.55,21800,0
2015-06-26,1.58,1.74,1.58,1.67,28800,0
2015-06-29,1.67,1.67,1.5,1.51,37000,0
2015-06-30,1.56,1.56,1.5,1.51,7740,0
2015-07-01,1.59,1.59,1.51,1.51,900,0
2015-07-02,1.55,1.58,1.53,1.57,57900,0
2015-07-06,1.66,1.66,1.56,1.56,2500,0
2015-07-07,1.55,1.59,1.54,1.59,500,0
2015-07-08,1.62,1.67,1.55,1.55,15500,0
2015-07-09,1.55,1.55,1.55,1.55,600,0
2015-07-10,1.55,1.59,1.55,1.56,2200,0
2015-07-13,1.53,1.61,1.53,1.6,2900,0
2015-07-14,1.58,1.66,1.58,1.6,25546,0
2015-07-15,1.68,1.74,1.67,1.67,17215,0
2015-07-16,1.67,1.7,1.6,1.67,8700,0
2015-07-17,1.61,1.61,1.6,1.6,1500,0
2015-07-20,1.66,1.7,1.63,1.69,7700,0
2015-07-21,1.69,1.69,1.69,1.69,400,0
2015-07-22,1.69,1.69,1.61,1.69,2800,0
2015-07-23,1.64,1.64,1.6,1.63,13000,0
2015-07-24,1.6,1.68,1.6,1.66,15700,0
2015-07-27,1.6,1.62,1.6,1.62,1600,0
2015-07-28,1.62,1.68,1.62,1.64,12100,0
2015-07-29,1.65,1.65,1.63,1.65,5000,0
2015-07-30,1.65,1.65,1.64,1.64,4100,0
2015-08-03,1.62,1.65,1.6,1.61,12956,0
2015-08-04,1.6,1.66,1.58,1.64,5500,0
2015-08-06,1.64,1.75,1.64,1.7,10268,0
2015-08-07,1.75,2.01,1.75,1.77,39300,0
2015-08-10,1.78,1.85,1.76,1.8,6500,0
2015-08-11,1.77,1.77,1.73,1.73,3353,0
2015-08-12,1.71,1.84,1.7,1.75,9300,0
2015-08-13,1.74,1.75,1.7,1.75,25200,0
2015-08-14,1.73,1.83,1.69,1.83,9500,0
2015-08-17,1.86,1.86,1.79,1.81,1500,0
2015-08-18,1.82,1.82,1.78,1.79,3000,0
2015-08-19,1.82,1.82,1.73,1.73,5100,0
2015-08-20,1.74,1.75,1.7,1.73,5500,0
2015-08-21,1.72,1.72,1.71,1.72,1400,0
2015-08-24,1.62,1.69,1.59,1.65,4722,0
2015-08-25,1.63,1.63,1.63,1.63,1300,0
2015-08-26,1.58,1.75,1.58,1.66,9200,0
2015-08-27,1.7,1.7,1.65,1.65,2400,0
2015-08-28,1.75,1.75,1.66,1.66,9600,0
2015-08-31,1.7,1.76,1.65,1.65,4400,0
2015-09-01,1.68,1.73,1.63,1.65,8700,0
2015-09-02,1.73,1.8,1.65,1.66,6700,0
2015-09-03,1.71,1.79,1.61,1.71,8800,0
2015-09-04,1.75,1.8,1.64,1.79,14400,0
2015-09-08,1.79,1.8,1.73,1.79,28600,0
2015-09-09,1.8,1.8,1.72,1.75,8400,0
2015-09-10,1.69,1.8,1.65,1.8,10432,0
2015-09-11,1.72,1.79,1.63,1.79,18400,0
2015-09-14,1.78,1.78,1.7,1.75,10500,0
2015-09-15,1.75,1.8,1.74,1.8,13300,0
2015-09-16,1.78,1.78,1.65,1.73,12800,0
2015-09-17,1.77,1.77,1.63,1.64,10816,0
2015-09-18,1.7,1.75,1.6,1.6,19900,0
2015-09-21,1.69,1.8,1.69,1.74,8800,0
2015-09-22,1.74,1.74,1.7,1.74,1000,0
2015-09-23,1.73,1.79,1.7,1.7,14022,0
2015-09-24,1.7,1.7,1.69,1.69,6544,0
2015-09-25,1.65,1.7,1.63,1.66,40000,0
2015-09-28,1.63,1.68,1.55,1.62,31993,0
2015-09-29,1.59,1.7,1.59,1.7,21300,0
2015-09-30,1.7,1.7,1.6,1.68,1200,0
2015-10-01,1.76,1.8,1.7,1.8,58300,0
2015-10-02,1.8,1.84,1.77,1.77,48700,0
2015-10-05,1.84,1.85,1.77,1.82,22525,0
2015-10-06,1.85,1.85,1.73,1.77,29500,0
2015-10-07,1.69,1.8,1.69,1.74,3142,0
2015-10-08,1.68,1.73,1.68,1.7,600,0
2015-10-09,1.68,1.7,1.67,1.7,27400,0
2015-10-12,1.77,1.78,1.67,1.67,19719,0
2015-10-13,1.73,1.74,1.63,1.64,12300,0
2015-10-14,1.69,1.75,1.63,1.68,13300,0
2015-10-15,1.72,1.72,1.72,1.72,3300,0
2015-10-16,1.69,1.69,1.66,1.69,19700,0
2015-10-19,1.67,1.8,1.66,1.79,9737,0
2015-10-20,1.75,1.75,1.65,1.68,5100,0
2015-10-21,1.75,1.77,1.75,1.77,7400,0
2015-10-22,1.69,1.75,1.65,1.75,30000,0
2015-10-23,1.68,1.76,1.68,1.7,5100,0
2015-10-26,1.69,1.72,1.69,1.7,15900,0
2015-10-27,1.7,1.79,1.7,1.75,4400,0
2015-10-28,1.73,1.73,1.7,1.7,9900,0
2015-10-29,1.78,1.79,1.68,1.71,20700,0
2015-10-30,1.68,1.71,1.68,1.71,600,0
2015-11-02,1.69,1.72,1.68,1.71,15384,0
2015-11-03,1.72,1.77,1.65,1.66,28068,0
2015-11-04,1.65,1.68,1.63,1.68,18314,0
2015-11-05,1.64,1.65,1.63,1.63,7000,0
2015-11-06,1.63,1.72,1.63,1.72,500,0
2015-11-09,1.72,1.72,1.72,1.72,825,0
2015-11-10,1.73,1.74,1.68,1.74,2400,0
2015-11-11,1.76,1.76,1.65,1.65,17500,0
2015-11-12,1.65,1.68,1.63,1.63,11500,0
2015-11-13,1.63,1.63,1.6,1.63,10600,0
2015-11-16,1.59,1.59,1.34,1.35,46500,0
2015-11-17,1.21,1.21,0.95,1.05,89700,0
2015-11-18,1.09,1.12,1.05,1.06,12000,0
2015-11-19,1.06,1.11,1.03,1.04,11000,0
2015-11-20,1.1,1.12,1.09,1.12,7400,0
2015-11-23,1.02,1.07,1.02,1.04,2700,0
2015-11-24,1.09,1.1,1.02,1.05,12400,0
2015-11-25,1.11,1.16,0.94,1.02,20400,0
2015-11-27,1.08,1.08,1.02,1.02,5500,0
2015-11-30,1.04,1.19,1.03,1.18,8600,0
2015-12-01,1.17,1.2,1.09,1.09,9139,0
2015-12-02,1.15,1.4,1.15,1.2,82674,0
2015-12-03,1.25,1.25,1.05,1.05,8017,0
2015-12-04,1.12,1.12,1.05,1.07,21500,0
2015-12-07,1.05,1.15,1,1.11,16700,0
2015-12-08,1.09,1.14,1.08,1.12,11778,0
2015-12-09,1.05,1.1,1.03,1.08,11900,0
2015-12-10,1.1,1.1,1.05,1.08,5200,0
2015-12-11,1.05,1.06,1.03,1.05,7000,0
2015-12-14,1.09,1.12,1.03,1.06,21900,0
2015-12-15,1.07,1.07,1.01,1.05,8000,0
2015-12-16,1.02,1.04,1.02,1.04,10700,0
2015-12-17,1.01,1.05,1.01,1.02,7500,0
2015-12-18,1.02,1.02,0.89,0.94,32100,0
2015-12-21,0.95,0.99,0.95,0.96,8200,0
2015-12-22,0.94,0.97,0.94,0.95,8027,0
2015-12-23,0.95,0.98,0.91,0.94,13500,0
2015-12-24,0.95,0.95,0.92,0.93,8046,0
2015-12-28,0.91,0.97,0.91,0.9301,17503,0
2015-12-29,0.91,0.93,0.85,0.86,24247,0
2015-12-30,0.9,0.93,0.86,0.93,65395,0
2015-12-31,0.93,0.93,0.8801,0.9189,25453,0
2016-01-04,0.923,0.982,0.87,0.982,26482,0
2016-01-05,0.98,0.98,0.95,0.9707,8500,0
2016-01-06,0.9076,0.9575,0.9,0.91,7239,0
2016-01-07,0.85,0.95,0.85,0.95,5543,0
2016-01-08,0.96,0.9813,0.88,0.9,6233,0
2016-01-11,0.97,0.98,0.9201,0.9201,3718,0
2016-01-12,0.92,0.9201,0.86,0.8601,27682,0
2016-01-13,0.87,0.8848,0.78,0.8584,48463,0
2016-01-14,0.82,0.8663,0.82,0.863,4711,0
2016-01-15,0.87,0.89,0.82,0.82,7696,0
2016-01-19,0.75,0.79,0.74,0.76,41000,0
2016-01-20,0.71,0.75,0.7,0.7101,31750,0
2016-01-21,0.73,0.73,0.69,0.7,5114,0
2016-01-22,0.72,0.73,0.69,0.7,18291,0
2016-01-25,0.7,0.7032,0.69,0.69,7033,0
2016-01-26,0.69,0.7016,0.69,0.7016,7680,0
2016-01-27,0.6984,0.7,0.69,0.695,32383,0
2016-01-29,0.71,0.71,0.7,0.7,3575,0
2016-02-01,0.71,0.71,0.6601,0.6659,23995,0
2016-02-02,0.65,0.6899,0.65,0.6501,17305,0
2016-02-03,0.65,0.67,0.5741,0.5741,35965,0
2016-02-04,0.54,0.6197,0.54,0.5653,2843,0
2016-02-05,0.5653,0.5653,0.54,0.54,9300,0
2016-02-08,0.52,0.52,0.46,0.46,12621,0
2016-02-09,0.44,0.488,0.44,0.47,13858,0
2016-02-10,0.47,0.47,0.4501,0.47,5972,0
2016-02-11,0.45,0.475,0.45,0.45,15291,0
2016-02-12,0.47,0.518,0.47,0.4721,8000,0
2016-02-16,0.51,0.51,0.5044,0.5044,1420,0
2016-02-17,0.4,0.5,0.4,0.45,25019,0
2016-02-18,0.45,0.45,0.38,0.3902,20010,0
2016-02-19,0.3801,0.4,0.36,0.36,32019,0
2016-02-22,0.36,0.38,0.359,0.37,32413,0
2016-02-23,0.3701,0.38,0.37,0.37,10600,0
2016-02-24,0.3799,0.4,0.3706,0.38,19366,0
2016-02-25,0.3845,0.4333,0.3706,0.3706,12085,0
2016-02-26,0.3706,0.39,0.3706,0.3706,9832,0
2016-02-29,0.371,0.39,0.3706,0.3706,5262,0
2016-03-01,0.4,0.4,0.3706,0.38,27271,0
2016-03-02,0.38,0.4,0.38,0.4,6791,0
2016-03-03,0.42,0.5,0.42,0.47,63904,0
2016-03-04,0.45,0.5,0.45,0.48,11931,0
2016-03-07,0.43,0.5,0.43,0.47,39601,0
2016-03-08,0.46,0.47,0.44,0.44,1775,0
2016-03-09,0.44,0.46,0.44,0.44,5443,0
2016-03-10,0.45,0.48,0.45,0.475,6102,0
2016-03-11,0.4998,0.56,0.49,0.55,43784,0
2016-03-14,0.55,0.58,0.535,0.55,12260,0
2016-03-15,0.51,0.52,0.45,0.49,40313,0
2016-03-16,0.4651,0.51,0.4651,0.51,8889,0
2016-03-17,0.465,0.56,0.465,0.502,38219,0
2016-03-18,0.495,0.55,0.45,0.49,55285,0
2016-03-21,0.48,0.5,0.465,0.4699,18295,0
2016-03-22,0.45,0.48,0.45,0.4799,28413,0
2016-03-23,0.465,0.4836,0.45,0.4836,15158,0
2016-03-28,0.5,0.5,0.4801,0.49,2253,0
2016-03-29,0.45,0.51,0.45,0.49,22691,0
2016-03-30,0.47,0.5,0.47,0.49,11570,0
2016-03-31,0.51,0.55,0.47,0.49,53596,0
2016-04-01,0.5145,0.5145,0.47,0.47,2227,0
2016-04-04,0.47,0.495,0.47,0.495,779,0
2016-04-05,0.4953,0.51,0.48,0.49,9681,0
2016-04-06,0.49,0.49,0.4899,0.4899,4850,0
2016-04-07,0.49,0.51,0.49,0.49,10033,0
2016-04-08,0.49,0.51,0.49,0.4999,4745,0
2016-04-11,0.4999,0.5,0.4999,0.5,12120,0
2016-04-12,0.549,0.55,0.519,0.54,2362,0
2016-04-13,0.55,0.5797,0.55,0.57,5800,0
2016-04-14,0.58,0.58,0.58,0.58,133,0
2016-04-15,0.59,0.59,0.53,0.53,13686,0
2016-04-18,0.53,0.53,0.4901,0.51,47069,0
2016-04-19,0.5399,0.54,0.525,0.54,650,0
2016-04-20,0.545,0.6249,0.53,0.57,44018,0
2016-04-21,0.6178,0.63,0.61,0.62,30722,0
2016-04-22,0.63,0.63,0.56,0.57,24424,0
2016-04-25,0.61,0.66,0.5833,0.6302,46365,0
2016-04-26,0.65,0.6669,0.58,0.62,12723,0
2016-04-27,0.631,0.64,0.63,0.6384,3288,0
2016-04-28,0.64,0.6701,0.63,0.6701,12761,0
2016-04-29,0.68,0.68,0.6701,0.6701,22054,0
2016-05-02,0.7,0.7019,0.63,0.64,10641,0
2016-05-03,0.67,0.7,0.65,0.6737,23522,0
2016-05-04,0.68,0.75,0.6779,0.75,34927,0
2016-05-05,0.81,0.83,0.77,0.77,29456,0
2016-05-06,0.7929,0.8028,0.7329,0.7629,5033,0
2016-05-09,0.72,0.758,0.62,0.62,42273,0
2016-05-10,0.63,0.7,0.63,0.67,11818,0
2016-05-11,0.6899,0.69,0.6899,0.69,3600,0
2016-05-12,0.63,0.7098,0.63,0.6798,1559,0
2016-05-13,0.64,0.6514,0.52,0.6,32963,0
2016-05-16,0.58,0.6,0.5,0.53,54113,0
2016-05-17,0.51,0.57,0.44,0.45,27946,0
2016-05-18,0.48,0.49,0.46,0.46,8285,0
2016-05-19,0.47,0.47,0.431,0.46,57356,0
2016-05-20,0.45,0.4619,0.431,0.4619,2264,0
2016-05-23,0.5,0.5184,0.5,0.5,3346,0
2016-05-24,0.48,0.48,0.47,0.48,12601,0
2016-05-25,0.48,0.48,0.48,0.48,100,0
2016-05-26,0.46,0.48,0.46,0.48,3150,0
2016-05-27,0.48,0.5,0.48,0.49,14151,0
2016-05-31,0.44,0.48,0.44,0.48,8100,0
2016-06-01,0.49,0.77,0.45,0.58,76415,0
2016-06-02,0.58,0.5998,0.56,0.5625,12564,0
2016-06-03,0.55,0.5699,0.51,0.53,8315,0
2016-06-06,0.546,0.5701,0.546,0.5701,3982,0
2016-06-07,0.5701,0.63,0.5701,0.5804,15342,0
2016-06-08,0.6,0.63,0.6,0.63,3619,0
2016-06-09,0.63,0.634,0.6,0.61,5152,0
2016-06-10,0.61,0.62,0.59,0.6,3600,0
2016-06-13,0.6,0.6422,0.6,0.6422,10316,0
2016-06-14,0.6,0.6,0.6,0.6,290,0
2016-06-17,0.6,0.6299,0.51,0.515,122974,0
2016-06-20,0.518,0.5439,0.518,0.5299,14523,0
2016-06-22,0.522,0.5265,0.52,0.5265,60700,0
2016-06-23,0.5479,0.5479,0.5315,0.5315,1426,0
2016-06-24,0.5316,0.55,0.5299,0.54,11972,0
2016-06-27,0.556,0.556,0.5223,0.525,11519,0
2016-06-28,0.611,0.611,0.53,0.56,1695,0
2016-06-29,0.62,0.62,0.5327,0.559,1058,0
2016-06-30,0.572,0.572,0.4999,0.4999,12238,0
2016-07-01,0.515,0.535,0.515,0.535,13995,0
2016-07-05,0.58,0.58,0.56,0.56,6529,0
2016-07-06,0.5824,0.5824,0.5524,0.5525,2281,0
2016-07-07,0.57,0.57,0.5,0.5,50208,0
2016-07-08,0.5,0.89,0.5,0.619,1219543,0
2016-07-11,0.5943,0.68,0.56,0.57,79273,0
2016-07-12,0.57,0.6302,0.5,0.53,60744,0
2016-07-13,0.546,0.5651,0.525,0.56,11755,0
2016-07-14,0.57,0.57,0.44,0.55,85973,0
2016-07-15,0.55,0.7785,0.55,0.6833,493841,0
2016-07-18,0.6833,0.7133,0.4604,0.571,107549,0
2016-07-19,0.571,0.6538,0.5,0.5598,57269,0
2016-07-20,0.6219,0.75,0.55,0.617,133886,0
2016-07-21,0.6389,0.8698,0.6204,0.63,267278,0
2016-07-22,0.6501,0.77,0.63,0.6601,345840,0
2016-07-25,0.64,0.73,0.64,0.715,96061,0
2016-07-26,0.73,0.73,0.6937,0.708,4934,0
2016-07-27,0.698,0.73,0.69,0.73,12688,0
2016-07-28,0.714,0.84,0.6598,0.6928,124082,0
2016-07-29,0.6838,0.7118,0.6718,0.7118,1175,0
2016-08-01,0.7,0.7901,0.683,0.7796,9328,0
2016-08-02,0.7,0.79,0.6514,0.7584,14480,0
2016-08-03,0.68,0.77,0.641,0.75,5447,0
2016-08-04,0.734,0.75,0.722,0.74,955,0
2016-08-05,0.67,0.7278,0.65,0.66,30301,0
2016-08-08,0.64,0.68,0.64,0.67,1124,0
2016-08-09,0.64,0.68,0.64,0.66,1640,0
2016-08-10,0.66,0.66,0.65,0.65,10243,0
2016-08-11,0.6524,0.6524,0.65,0.6501,1502,0
2016-08-12,0.6621,0.6631,0.65,0.65,2744,0
2016-08-15,0.65,0.6548,0.65,0.65,1200,0
2016-08-16,0.676,0.73,0.675,0.73,2329,0
2016-08-17,0.702,0.75,0.65,0.67,10801,0
2016-08-18,0.676,0.7242,0.65,0.65,3097,0
2016-08-19,0.65,0.75,0.65,0.7072,14299,0
2016-08-22,1.1,1.9,1.03,1.2,1246335,0
2016-08-23,1.08,1.1778,1.0301,1.1,117354,0
2016-08-24,1.1,1.22,1.04,1.16,79308,0
2016-08-25,1.16,1.57,1.15,1.38,1730565,0
2016-08-26,1.39,1.65,1.33,1.41,748217,0
2016-08-29,1.4,1.45,1.31,1.31,111079,0
2016-08-30,1.3,1.39,1.28,1.31,102149,0
2016-08-31,1.3,1.3,1.22,1.23,72336,0
2016-09-01,1.26,1.26,1.0561,1.1,138945,0
2016-09-02,1.08,1.22,1.08,1.19,119135,0
2016-09-06,1.19,1.29,1.19,1.27,34486,0
2016-09-07,1.26,1.39,1.23,1.3,173664,0
2016-09-08,1.29,1.33,1.17,1.2,62652,0
2016-09-09,1.19,1.22,1.161,1.22,14017,0
2016-09-12,1.23,1.27,1.21,1.2101,8635,0
2016-09-13,1.21,1.21,1.18,1.21,20232,0
2016-09-14,1.2,1.22,1.2,1.22,1951,0
2016-09-15,1.2,1.22,1.18,1.18,16401,0
2016-09-16,1.1676,1.23,1.16,1.16,18264,0
2016-09-19,1.2,1.29,1.15,1.23,77338,0
2016-09-20,1.28,1.28,1.2,1.2,8784,0
2016-09-21,1.2,1.24,1.19,1.23,8793,0
2016-09-22,1.19,1.21,1.19,1.19,14112,0
2016-09-23,1.22,1.23,1.19,1.23,14029,0
2016-09-26,1.24,1.29,1.16,1.25,98938,0
2016-09-27,1.25,1.25,1.19,1.2,6759,0
2016-09-28,1.21,1.26,1.2,1.22,12288,0
2016-09-29,1.23,1.29,1.23,1.2899,9566,0
2016-09-30,1.34,1.34,1.16,1.23,173101,0
2016-10-03,1.19,1.2,0.9999,1.14,267924,0
2016-10-04,1.12,1.12,1.05,1.09,76893,0
2016-10-05,1.1,1.1328,1.1,1.12,10031,0
2016-10-06,1.1385,1.17,1.1,1.17,41049,0
2016-10-07,1.15,1.4,1.15,1.31,245076,0
2016-10-10,1.28,1.31,1.19,1.23,37066,0
2016-10-11,1.1999,1.2335,1.1999,1.2089,19271,0
2016-10-12,1.1998,1.32,1.17,1.24,61110,0
2016-10-13,1.23,1.35,1.23,1.23,26009,0
2016-10-14,1.22,1.34,1.22,1.2401,17420,0
2016-10-17,1.22,1.3,1.22,1.27,41136,0
2016-10-18,1.2229,1.27,1.22,1.2201,26045,0
2016-10-19,1.23,1.26,1.21,1.22,9262,0
2016-10-20,1.25,1.26,1.21,1.26,7727,0
2016-10-21,1.26,1.26,1.209,1.21,3006,0
2016-10-24,1.25,1.25,1.05,1.11,119088,0
2016-10-25,1.1447,1.1447,1.1,1.1,2056,0
2016-10-26,1.1,1.1644,1.0906,1.1644,4686,0
2016-10-27,1.11,1.11,1.09,1.09,4203,0
2016-10-28,1.09,1.1,1.08,1.1,3717,0
2016-10-31,1.08,1.15,1.08,1.15,28353,0
2016-11-01,1.15,1.15,1.15,1.15,10040,0
2016-11-02,1.1217,1.15,1.1027,1.14,6082,0
2016-11-03,1.1211,1.16,1.1101,1.14,3510,0
2016-11-04,1.13,1.22,1.13,1.18,11937,0
2016-11-07,1.1543,1.1543,1.12,1.12,1226,0
2016-11-08,1.1496,1.1496,1.11,1.11,2668,0
2016-11-09,1.1,1.2299,1.1,1.21,9754,0
2016-11-10,1.1818,1.36,1.1818,1.22,59063,0
2016-11-11,1.21,1.23,1.185,1.23,32604,0
2016-11-14,1.26,1.3,1.26,1.29,63880,0
2016-11-15,1.35,1.35,1.25,1.28,15750,0
2016-11-16,1.31,1.31,1.1101,1.2871,164347,0
2016-11-17,1.25,1.3,1.1623,1.1818,92040,0
2016-11-18,1.2,1.2192,1.2,1.2,11045,0
2016-11-21,1.23,1.23,1.18,1.2,8156,0
2016-11-22,1.19,1.23,1.08,1.19,64325,0
2016-11-23,1.19,1.23,1.17,1.17,8813,0
2016-11-25,1.17,1.17,1.17,1.17,224,0
2016-11-28,1.18,1.18,1.13,1.13,5386,0
2016-11-29,1.1,1.15,1.08,1.12,46377,0
2016-11-30,1.16,1.16,1.08,1.1,10905,0
2016-12-01,1.12,1.16,1.1,1.1,9544,0
2016-12-02,1.1,1.101,1.061,1.101,11609,0
2016-12-05,1.06,1.11,1.05,1.06,29443,0
2016-12-06,1.05,1.1,0.92,1.01,58257,0
2016-12-07,1,1.13,1,1.13,15854,0
2016-12-08,1.13,1.19,1.07,1.07,38526,0
2016-12-09,1.1,1.15,1.0875,1.11,27632,0
2016-12-12,1.11,1.12,0.9749,1.0526,7041,0
2016-12-13,1.1,1.13,1.059,1.1,16874,0
2016-12-14,1.0976,1.13,1.0976,1.12,936,0
2016-12-15,1.11,1.13,1.11,1.12,944,0
2016-12-16,1.11,1.11,1.11,1.11,8189,0
2016-12-19,1.1,1.13,1.04,1.0501,13549,0
2016-12-20,1.06,1.1147,1.05,1.05,5398,0
2016-12-21,1.05,1.35,1.05,1.2,36751,0
2016-12-22,1.18,1.1968,1.1258,1.14,8912,0
2016-12-23,1.17,1.23,1.1528,1.18,4271,0
2016-12-27,1.16,1.2,1.16,1.16,1819,0
2016-12-28,1.15,1.165,1.11,1.165,12292,0
2016-12-29,1.1201,1.2,1.12,1.2,16382,0
2016-12-30,1.16,1.35,1.16,1.2055,1301,0
2017-01-03,1.22,1.22,1.09,1.13,25050,0
2017-01-04,1.14,1.14,1.1172,1.12,1030,0
2017-01-06,1.4,1.58,1.35,1.4615,585157,0
2017-01-09,1.48,1.48,1.45,1.45,104126,0
2017-01-10,1.46,1.4858,1.45,1.46,185801,0
2017-01-11,1.46,1.47,1.45,1.4641,82390,0
2017-01-12,1.47,1.47,1.45,1.45,64509,0
2017-01-13,1.46,1.48,1.45,1.48,78240,0
2017-01-17,1.48,1.48,1.46,1.47,45772,0
2017-01-18,1.47,1.48,1.46,1.47,56558,0
2017-01-19,1.47,1.48,1.46,1.47,89048,0
2017-01-20,1.47,1.49,1.46,1.47,48022,0
2017-01-23,1.48,1.49,1.47,1.47,4223,0
2017-01-24,1.48,1.53,1.47,1.48,90376,0
2017-01-25,1.49,1.49,1.48,1.49,5021,0
2017-01-26,1.49,1.49,1.47,1.47,39792,0
2017-01-27,1.47,1.49,1.47,1.49,16553,0
2017-01-30,1.48,1.49,1.47,1.47,55071,0
2017-01-31,1.47,1.49,1.47,1.49,30314,0
2017-02-01,1.5,1.5,1.4811,1.5,4283,0
2017-02-02,1.48,1.49,1.4789,1.49,28382,0
2017-02-03,1.49,1.5,1.49,1.49,17136,0
2017-02-06,1.5,1.5,1.48,1.49,60687,0
2017-02-07,1.49,1.5,1.48,1.5,7147,0
2017-02-08,1.5,1.548,1.4833,1.53,25696,0
2017-02-09,1.5,1.52,1.5,1.52,25773,0
2017-02-10,1.52,1.54,1.52,1.54,40666,0
2017-02-13,1.52,1.54,1.52,1.5301,11705,0
2017-02-14,1.64,1.6974,1.52,1.53,55512,0
2017-02-15,1.53,1.64,1.53,1.55,89127,0
2017-02-16,1.55,1.63,1.55,1.61,32876,0
2017-02-17,1.6,1.7,1.57,1.69,17400,0
2017-02-21,1.69,1.7,1.6186,1.69,32999,0
2017-02-22,1.68,1.68,1.6,1.67,33419,0
2017-02-23,1.62,1.67,1.62,1.65,19391,0
2017-02-24,1.65,1.67,1.62,1.67,49149,0
2017-02-27,1.69,1.7,1.63,1.67,18931,0
2017-02-28,1.67,1.67,1.6,1.6,8404,0
2017-03-01,1.61,1.65,1.6058,1.62,10407,0
2017-03-02,1.63,1.63,1.5901,1.6,5263,0
2017-03-03,1.59,1.63,1.53,1.62,27223,0
2017-03-06,1.62,1.62,1.58,1.6,7045,0
2017-03-07,1.55,1.56,1.48,1.48,83280,0
2017-03-08,1.5,1.55,1.5,1.52,20177,0
2017-03-09,1.52,1.6,1.51,1.56,17397,0
2017-03-10,1.55,1.6,1.51,1.53,14306,0
2017-03-13,1.54,1.6,1.52,1.55,6340,0
2017-03-14,1.55,1.55,1.47,1.53,23134,0
2017-03-15,1.5,1.585,1.5,1.55,29345,0
2017-03-16,1.55,1.57,1.5434,1.57,1820,0
2017-03-17,1.5596,1.57,1.5301,1.54,4123,0
2017-03-20,1.52,1.57,1.52,1.5301,3257,0
2017-03-21,1.5,1.57,1.5,1.51,14733,0
2017-03-22,1.55,1.55,1.5377,1.54,3268,0
2017-03-23,1.51,1.56,1.51,1.52,6121,0
2017-03-24,1.55,1.55,1.5,1.51,8220,0
2017-03-27,1.51,1.56,1.51,1.56,3211,0
2017-03-28,1.56,1.56,1.53,1.53,4374,0
2017-03-29,1.56,1.56,1.54,1.54,300,0
2017-03-30,1.54,1.56,1.51,1.54,8833,0
2017-03-31,1.54,1.56,1.54,1.55,3389,0
2017-04-03,1.52,1.56,1.52,1.52,4145,0
2017-04-04,1.52,1.54,1.52,1.53,3056,0
2017-04-05,1.5201,1.57,1.52,1.57,3903,0
2017-04-06,1.56,1.56,1.51,1.532,7287,0
2017-04-07,1.5101,1.55,1.5101,1.54,710,0
2017-04-10,1.56,1.56,1.56,1.56,508,0
2017-04-11,1.55,1.56,1.53,1.53,905,0
2017-04-12,1.56,1.56,1.53,1.5489,2110,0
2017-04-13,1.56,1.56,1.53,1.53,246,0
2017-04-17,1.53,1.56,1.53,1.56,1150,0
2017-04-18,1.54,1.55,1.53,1.53,3872,0
2017-04-19,1.53,1.53,1.5,1.51,16403,0
2017-04-20,1.5,1.5401,1.5,1.51,60525,0
2017-04-21,1.51,1.5392,1.5,1.5,32958,0
2017-04-24,1.5,1.56,1.5,1.51,12866,0
2017-04-25,1.52,1.5739,1.52,1.5602,64865,0
2017-04-26,1.55,1.55,1.53,1.53,2647,0
2017-04-27,1.53,1.6186,1.53,1.6,27545,0
2017-04-28,1.63,1.65,1.6,1.61,30056,0
2017-05-01,1.57,1.61,1.57,1.57,12409,0
2017-05-02,1.57,1.65,1.57,1.59,7089,0
2017-05-03,1.65,1.65,1.6,1.6,2438,0
2017-05-04,1.62,1.65,1.6162,1.635,8546,0
2017-05-05,1.64,1.64,1.64,1.64,827,0
2017-05-08,1.64,1.64,1.62,1.6246,2002,0
2017-05-09,1.64,1.64,1.6247,1.6247,4086,0
2017-05-10,1.62,1.64,1.62,1.62,9530,0
2017-05-11,1.65,1.69,1.65,1.68,6010,0
2017-05-12,1.59,1.62,1.54,1.56,90450,0
2017-05-15,1.55,1.58,1.5499,1.58,30213,0
2017-05-16,1.58,1.6,1.55,1.6,6849,0
2017-05-17,1.6,1.6,1.57,1.57,3376,0
2017-05-18,1.58,1.59,1.56,1.59,8316,0
2017-05-19,1.59,1.62,1.56,1.62,15410,0
2017-05-22,1.57,1.59,1.57,1.58,8900,0
2017-05-23,1.59,1.59,1.58,1.59,8978,0
2017-05-24,1.62,1.62,1.5848,1.6199,12411,0
2017-05-25,1.6,1.61,1.6,1.61,4031,0
2017-05-26,1.61,1.61,1.5921,1.61,626,0
2017-05-30,1.59,1.62,1.59,1.62,8304,0
2017-05-31,1.6001,1.67,1.6001,1.65,2439,0
2017-06-01,1.65,1.68,1.64,1.64,41416,0
2017-06-02,1.6492,1.69,1.64,1.66,94624,0
2017-06-05,1.65,1.68,1.64,1.669,24998,0
2017-06-06,1.65,1.67,1.6428,1.67,21958,0
2017-06-07,1.66,1.67,1.66,1.669,6815,0
2017-06-08,1.67,1.67,1.6401,1.66,2919,0
2017-06-09,1.67,1.69,1.6699,1.68,18223,0
2017-06-12,1.6603,1.69,1.6583,1.68,8053,0
2017-06-13,1.67,1.68,1.67,1.6799,6401,0
2017-06-14,1.66,1.69,1.66,1.68,17741,0
2017-06-15,1.68,1.6801,1.66,1.66,9895,0
2017-06-16,1.63,1.69,1.63,1.69,4248,0
2017-06-19,1.69,1.69,1.6599,1.66,12235,0
2017-06-20,1.67,1.67,1.6499,1.65,861,0
2017-06-21,1.65,1.66,1.65,1.66,517,0
2017-06-22,1.69,1.69,1.6499,1.66,15808,0
2017-06-23,1.66,1.66,1.6523,1.66,8955,0
2017-06-26,1.66,1.67,1.6552,1.66,12302,0
2017-06-27,1.66,1.67,1.6552,1.6552,12940,0
2017-06-28,1.66,1.66,1.65,1.65,5852,0
2017-06-29,1.64,1.66,1.64,1.66,8471,0
2017-06-30,1.6583,1.66,1.63,1.66,6865,0
2017-07-03,1.66,1.66,1.63,1.66,2455,0
2017-07-05,1.66,1.66,1.63,1.63,1324,0
2017-07-06,1.61,1.66,1.61,1.66,10414,0
2017-07-07,1.66,1.66,1.65,1.66,2715,0
2017-07-10,1.6401,1.66,1.61,1.65,25591,0
2017-07-11,1.66,1.66,1.62,1.62,3850,0
2017-07-12,1.61,1.65,1.61,1.6101,5072,0
2017-07-13,1.65,1.65,1.6485,1.65,3357,0
2017-07-14,1.65,1.65,1.645,1.65,2132,0
2017-07-17,1.65,1.65,1.61,1.64,4902,0
2017-07-18,1.65,1.65,1.64,1.64,7309,0
2017-07-19,1.65,1.65,1.64,1.65,4385,0
2017-07-20,1.65,1.65,1.6256,1.6256,705,0
2017-07-21,1.64,1.65,1.6069,1.65,2555,0
2017-07-24,1.58,1.65,1.58,1.63,812,0
2017-07-25,1.6117,1.65,1.58,1.58,18176,0
2017-07-26,1.64,1.64,1.61,1.64,3748,0
2017-07-27,1.64,1.64,1.6176,1.6176,2013,0
2017-07-28,1.63,1.63,1.607,1.62,18416,0
2017-07-31,1.64,1.64,1.62,1.62,4658,0
2017-08-01,1.57,1.62,1.57,1.6,13024,0
2017-08-02,1.61,1.62,1.5876,1.61,6876,0
2017-08-03,1.62,1.62,1.62,1.62,103,0
2017-08-04,1.62,1.62,1.5985,1.6099,6106,0
2017-08-07,1.62,1.62,1.55,1.55,15002,0
2017-08-08,1.5424,1.62,1.54,1.6,10094,0
2017-08-09,1.62,1.62,1.56,1.56,2459,0
2017-08-10,1.57,1.57,1.55,1.57,12221,0
2017-08-11,1.57,1.6,1.5538,1.59,6151,0
2017-08-14,1.58,1.58,1.58,1.58,212,0
2017-08-15,1.57,1.6,1.5416,1.56,5334,0
2017-08-16,1.55,1.56,1.52,1.55,28545,0
2017-08-17,1.51,1.5102,1.51,1.51,2566,0
2017-08-18,1.3,1.559,1.3,1.54,13340,0
2017-08-21,1.46,1.55,1.46,1.55,1986,0
2017-08-22,1.504,1.5098,1.504,1.5098,1512,0
2017-08-23,1.542,1.56,1.48,1.53,9236,0
2017-08-24,1.5185,1.54,1.49,1.53,34159,0
2017-08-25,1.4923,1.54,1.4923,1.5201,2507,0
2017-08-28,1.49,1.54,1.49,1.49,7699,0
2017-08-29,1.53,1.53,1.53,1.53,446,0
2017-08-30,1.53,1.53,1.5011,1.5011,546,0
2017-08-31,1.5,1.535,1.48,1.5,9343,0
2017-09-01,1.49,1.52,1.49,1.5,1872,0
2017-09-05,1.4901,1.53,1.49,1.53,8886,0
2017-09-06,1.529,1.54,1.5263,1.54,6758,0
2017-09-07,1.5,1.54,1.49,1.49,13381,0
2017-09-08,1.53,1.54,1.5298,1.54,2071,0
2017-09-11,1.54,1.54,1.52,1.54,1950,0
2017-09-12,1.54,1.55,1.5398,1.55,11037,0
2017-09-13,1.55,1.56,1.53,1.56,10640,0
2017-09-14,1.56,1.56,1.5599,1.56,4021,0
2017-09-15,1.55,1.56,1.5,1.5,8322,0
2017-09-18,1.54,1.54,1.53,1.54,9493,0
2017-09-19,1.54,1.54,1.52,1.54,728,0
2017-09-20,1.55,1.55,1.52,1.55,1658,0
2017-09-22,1.55,1.56,1.5499,1.56,12511,0
2017-09-25,1.56,1.6,1.559,1.58,13972,0
2017-09-26,1.5277,1.5277,1.5277,1.5277,186,0
2017-09-27,1.52,1.59,1.52,1.57,1994,0
2017-09-28,1.55,1.55,1.55,1.55,102,0
2017-09-29,1.59,1.59,1.49,1.5,56254,0
2017-10-02,1.5027,1.55,1.5,1.55,3106,0
2017-10-03,1.59,1.63,1.5201,1.6,31079,0
2017-10-04,1.62,1.63,1.5701,1.62,3025,0
2017-10-05,1.5732,1.62,1.5732,1.6158,2269,0
2017-10-06,1.604,1.62,1.604,1.62,746,0
2017-10-09,1.602,1.602,1.602,1.602,272,0
2017-10-10,1.62,1.62,1.5701,1.6,2239,0
2017-10-11,1.6,1.6,1.6,1.6,315,0
2017-10-12,1.6,1.6,1.55,1.55,1119,0
2017-10-13,1.57,1.57,1.54,1.54,3175,0
2017-10-16,1.54,1.54,1.52,1.534,4044,0
2017-10-17,1.54,1.54,1.52,1.52,8697,0
2017-10-18,1.52,1.53,1.5196,1.52,23811,0
2017-10-19,1.51,1.51,1.49,1.5,17110,0
2017-10-20,1.49,1.51,1.49,1.5099,7544,0
2017-10-23,1.51,1.51,1.51,1.51,200,0
2017-10-24,1.4801,1.51,1.44,1.44,11068,0
2017-10-26,1.5,1.5,1.5,1.5,320,0
2017-10-27,1.4611,1.4611,1.45,1.45,1281,0
2017-10-31,1.463,1.463,1.45,1.46,2024,0
2017-11-01,1.48,1.48,1.44,1.44,751,0
2017-11-02,1.45,1.4726,1.45,1.47,4481,0
2017-11-03,1.49,1.49,1.4524,1.4524,1171,0
2017-11-06,1.5,1.5,1.5,1.5,642,0
2017-11-08,1.488,1.488,1.488,1.488,6042,0
2017-11-09,1.45,1.4501,1.45,1.4501,475,0
2017-11-10,1.47,1.47,1.44,1.44,5229,0
