Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,3.07,3.07,3,3,1200,0
2005-02-28,3,3,3,3,300,0
2005-03-01,3,3.08,2.98,3.08,3374,0
2005-03-02,3,3.03,3,3.02,2300,0
2005-03-04,3.03,3.14,3.02,3.02,600,0
2005-03-07,3.02,3.12,3.02,3.12,525,0
2005-03-08,3.21,3.21,3.12,3.12,608,0
2005-03-09,3.16,3.16,3.07,3.11,800,0
2005-03-10,3,3.06,3,3.05,2716,0
2005-03-11,3.04,3.04,3.04,3.04,100,0
2005-03-15,3.06,3.06,3.05,3.05,700,0
2005-03-17,3.12,3.12,3.12,3.12,680,0
2005-03-18,3.12,3.12,3,3,3500,0
2005-03-21,3.12,3.12,3.08,3.08,5760,0
2005-03-22,3.12,3.18,3.05,3.05,1775,0
2005-03-23,3.19,3.24,3.19,3.2,3100,0
2005-03-24,3.3,3.37,3.25,3.3,34808,0
2005-03-28,3.65,3.65,3.15,3.15,3538,0
2005-03-29,3.15,3.22,3.15,3.19,2450,0
2005-03-31,3.19,3.19,3.14,3.14,500,0
2005-04-01,3.15,3.21,3.15,3.21,526,0
2005-04-04,3.19,3.19,3.05,3.05,2318,0
2005-04-05,3.1,3.1,3.1,3.1,400,0
2005-04-06,3,3,2.81,2.95,1930,0
2005-04-07,2.97,2.98,2.97,2.98,900,0
2005-04-11,2.99,3.05,2.99,3.05,1050,0
2005-04-12,3.13,3.13,3.05,3.05,425,0
2005-04-15,2.58,2.79,2.58,2.79,6264,0
2005-04-18,2.79,2.8,2.67,2.73,1475,0
2005-04-19,2.73,2.73,2.61,2.72,2150,0
2005-04-20,2.72,2.77,2.36,2.57,9700,0
2005-04-21,2.44,2.67,2.44,2.67,3460,0
2005-04-22,2.67,2.67,2.51,2.58,2388,0
2005-04-25,2.69,2.76,2.52,2.62,2700,0
2005-04-27,2.62,2.63,2.62,2.62,500,0
2005-04-28,2.62,2.82,2.62,2.82,1300,0
2005-04-29,2.71,2.71,2.59,2.59,3800,0
2005-05-02,2.6,2.75,2.6,2.75,4217,0
2005-05-03,2.66,2.66,2.54,2.54,5000,0
2005-05-04,2.54,2.64,2.52,2.53,2700,0
2005-05-05,2.56,2.56,2.56,2.56,500,0
2005-05-06,2.62,2.62,2.62,2.62,200,0
2005-05-09,2.6,3,2.6,2.9,2943,0
2005-05-10,3.02,3.41,3,3.11,7000,0
2005-05-11,3.11,3.17,2.67,2.83,4957,0
2005-05-12,2.82,2.82,2.71,2.71,1000,0
2005-05-13,2.87,2.87,2.87,2.87,400,0
2005-05-16,2.73,2.84,2.73,2.73,900,0
2005-05-17,2.7,2.98,2.65,2.98,7125,0
2005-05-18,3,3.1,3,3.1,2041,0
2005-05-19,3.03,3.06,3.03,3.03,400,0
2005-05-23,3.01,3.02,3,3.02,400,0
2005-05-24,3.13,3.21,2.95,2.95,700,0
2005-05-25,2.99,3.11,2.94,2.94,3000,0
2005-05-27,2.86,3.01,2.6,3.01,4877,0
2005-05-31,3.02,3.02,3.02,3.02,400,0
2005-06-01,3.03,3.03,3.03,3.03,110,0
2005-06-02,2.89,3,2.6,3,4924,0
2005-06-03,3,3,3,3,1129,0
2005-06-06,3,3,3,3,700,0
2005-06-07,2.98,2.98,2.66,2.97,4708,0
2005-06-08,2.84,2.88,2.84,2.88,600,0
2005-06-09,2.89,2.89,2.55,2.75,2559,0
2005-06-10,2.8,3.13,2.7,3.13,4757,0
2005-06-13,3.1,3.43,2.83,3.05,3140,0
2005-06-14,2.99,3.22,2.79,2.83,6056,0
2005-06-15,2.83,2.83,2.58,2.8,11371,0
2005-06-16,2.8,2.81,2.75,2.81,3050,0
2005-06-17,2.99,2.99,2.75,2.75,550,0
2005-06-20,2.8,2.83,2.8,2.8,10100,0
2005-06-21,2.8,2.8,2.8,2.8,200,0
2005-06-22,2.92,2.92,2.92,2.92,100,0
2005-06-23,2.83,2.83,2.81,2.81,422,0
2005-06-24,2.88,2.88,2.88,2.88,2200,0
2005-06-28,2.87,2.87,2.86,2.86,500,0
2005-06-29,2.99,3.13,2.87,2.88,3505,0
2005-06-30,2.87,2.9,2.83,2.83,4200,0
2005-07-01,2.83,2.85,2.83,2.85,800,0
2005-07-05,2.83,2.83,2.8,2.83,742,0
2005-07-07,2.85,2.85,2.85,2.85,700,0
2005-07-11,2.85,2.89,2.84,2.89,1900,0
2005-07-12,2.8,2.95,2.8,2.95,11800,0
2005-07-13,2.8,2.84,2.5,2.72,12301,0
2005-07-14,2.76,2.76,2.76,2.76,1500,0
2005-07-15,2.78,2.78,2.78,2.78,1000,0
2005-07-18,2.75,2.88,2.75,2.88,2270,0
2005-07-19,2.83,2.95,2.83,2.95,4175,0
2005-07-20,3.22,3.22,2.55,2.57,35998,0
2005-07-21,2.65,2.65,2.59,2.59,1375,0
2005-07-22,2.6,2.85,2.56,2.81,15838,0
2005-07-25,2.6,2.73,2.59,2.6,27980,0
2005-07-26,2.62,2.8,2.61,2.79,6256,0
2005-07-27,2.77,2.77,2.7,2.73,1800,0
2005-07-28,2.63,2.7,2.63,2.7,5300,0
2005-08-01,2.63,2.69,2.62,2.62,5600,0
2005-08-02,2.63,2.63,2.62,2.62,1554,0
2005-08-03,2.63,2.63,2.62,2.62,5697,0
2005-08-04,2.6,2.61,2.6,2.6,4713,0
2005-08-05,2.6,2.62,2.6,2.6,2578,0
2005-08-08,2.6,2.6,2.6,2.6,481,0
2005-08-09,2.61,2.61,2.6,2.6,2400,0
2005-08-10,2.56,2.7,2.56,2.7,10400,0
2005-08-11,2.71,2.72,2.71,2.72,200,0
2005-08-12,2.71,2.71,2.71,2.71,973,0
2005-08-15,2.74,2.83,2.7,2.75,14400,0
2005-08-16,2.73,2.78,2.73,2.73,4200,0
2005-08-17,2.71,2.74,2.65,2.72,14600,0
2005-08-18,2.71,2.71,2.7,2.7,1174,0
2005-08-22,2.84,2.84,2.84,2.84,250,0
2005-08-23,2.84,2.84,2.84,2.84,4400,0
2005-08-24,2.91,3.06,2.8,2.96,14318,0
2005-08-25,2.95,3.05,2.95,2.96,7952,0
2005-08-29,2.95,2.95,2.9,2.91,4800,0
2005-08-31,2.85,2.85,2.85,2.85,2000,0
2005-09-01,2.92,2.93,2.9,2.93,5500,0
2005-09-02,2.85,3.04,2.85,3.04,14385,0
2005-09-07,2.96,2.96,2.75,2.86,14420,0
2005-09-08,2.97,2.98,2.97,2.98,600,0
2005-09-09,3.05,3.05,2.74,2.74,4588,0
2005-09-14,2.75,2.75,2.75,2.75,100,0
2005-09-15,2.81,2.81,2.75,2.8,2350,0
2005-09-19,2.85,2.85,2.82,2.82,600,0
2005-09-20,3.04,3.05,2.94,2.95,10560,0
2005-09-21,2.95,2.96,2.54,2.61,9500,0
2005-09-22,2.82,2.82,2.82,2.82,1100,0
2005-09-23,2.83,3.12,2.78,3.1,17586,0
2005-09-26,2.9,3.05,2.78,3,5850,0
2005-09-27,2.72,3.03,2.72,2.75,16054,0
2005-09-28,4.38,4.38,3.6,3.87,178105,0
2005-09-29,3.64,4,3.64,4,35087,0
2005-09-30,3.9,3.98,3.86,3.98,8965,0
2005-10-03,3.98,3.98,3.36,3.49,61700,0
2005-10-04,3.47,3.56,3.44,3.45,38710,0
2005-10-05,3.4,3.42,3.35,3.4,12249,0
2005-10-06,3.35,3.4,3.31,3.4,101800,0
2005-10-07,3.35,3.4,3.35,3.4,2789,0
2005-10-10,3.4,3.4,3.31,3.36,14200,0
2005-10-11,3.4,3.4,3.25,3.4,12915,0
2005-10-12,3.35,3.37,3.35,3.35,1200,0
2005-10-13,3.27,3.4,3.25,3.4,11927,0
2005-10-14,3.32,3.4,3.32,3.32,2450,0
2005-10-17,3.32,3.37,3.15,3.3,19152,0
2005-10-18,3.34,3.34,3.25,3.25,4800,0
2005-10-19,3.3,3.39,3.27,3.29,3900,0
2005-10-20,3.35,3.35,3.28,3.35,3000,0
2005-10-21,3.29,3.45,3.29,3.45,3300,0
2005-10-24,3.45,3.96,3.31,3.94,19201,0
2005-10-25,3.98,3.98,3.6,3.77,9287,0
2005-10-27,3.68,3.68,3.66,3.66,10200,0
2005-10-31,3.65,3.79,3.65,3.7,8360,0
2005-11-01,3.7,3.72,3.56,3.57,7800,0
2005-11-02,3.68,3.8,3.55,3.55,6600,0
2005-11-03,3.61,3.75,3.61,3.7,7310,0
2005-11-04,3.61,3.61,3.61,3.61,3000,0
2005-11-07,3.55,3.56,3.4,3.56,7462,0
2005-11-08,3.57,3.57,3.47,3.57,3012,0
2005-11-10,3.57,3.57,3.57,3.57,500,0
2005-11-11,3.63,3.63,3.54,3.6,11950,0
2005-11-14,3.57,3.64,3.57,3.57,14712,0
2005-11-15,3.6,3.7,3.52,3.52,11000,0
2005-11-16,3.71,4,3.7,3.7,15506,0
2005-11-17,3.89,3.98,3.89,3.98,3938,0
2005-11-18,3.74,3.9,3.73,3.74,6700,0
2005-11-21,3.8,3.8,3.71,3.75,5460,0
2005-11-22,3.82,3.93,3.82,3.93,5650,0
2005-11-23,3.86,3.88,3.24,3.75,32914,0
2005-11-25,3.53,3.53,3.31,3.5,11702,0
2005-11-28,3.69,3.69,3.5,3.5,5250,0
2005-11-29,3.49,3.5,3.45,3.5,7100,0
2005-11-30,3.5,3.55,3.45,3.55,4902,0
2005-12-01,3.5,3.76,3.4,3.41,16850,0
2005-12-02,3.49,3.54,3.43,3.5,2177,0
2005-12-05,3.47,3.55,3.47,3.55,1749,0
2005-12-06,3.55,3.55,3.44,3.45,5037,0
2005-12-07,3.46,3.46,3.44,3.44,5527,0
2005-12-08,3.44,3.53,3.44,3.48,13000,0
2005-12-09,3.52,3.52,3.41,3.41,3200,0
2005-12-12,3.41,3.41,3.4,3.4,772,0
2005-12-13,3.47,3.54,3.47,3.47,3500,0
2005-12-14,3.47,3.5,3.41,3.47,3650,0
2005-12-15,3.45,3.45,3.4,3.45,5300,0
2005-12-16,3.49,3.49,3.41,3.42,1080,0
2005-12-20,3.66,3.73,3.4,3.48,4950,0
2005-12-21,3.71,3.71,3.48,3.48,6598,0
2005-12-22,3.64,3.66,3.48,3.66,12002,0
2005-12-23,3.67,3.97,3.57,3.97,20974,0
2005-12-27,4,4.07,3.83,3.9,26580,0
2005-12-28,3.86,4,3.4,3.96,67743,0
2005-12-29,3.95,4.06,3.65,4.06,44650,0
2005-12-30,4.06,4.09,3.8,4.09,28467,0
2006-01-03,4.1,4.28,3.91,4.14,59148,0
2006-01-04,4.48,4.6,4.24,4.5,169580,0
2006-01-05,4.5,4.65,4.4,4.59,49723,0
2006-01-06,4.48,4.48,3.55,3.97,162452,0
2006-01-09,4,4.04,3.84,4,40689,0
2006-01-10,4.01,4.01,3.72,4,30479,0
2006-01-11,3.89,3.93,3.71,3.78,3125,0
2006-01-12,3.85,3.94,3.78,3.78,25553,0
2006-01-13,3.75,3.82,3.71,3.71,9486,0
2006-01-17,3.66,3.84,3.66,3.7,5304,0
2006-01-18,3.66,3.75,3.6,3.7,19095,0
2006-01-19,3.66,3.79,3.53,3.7,40201,0
2006-01-20,3.76,3.77,3.56,3.7,15200,0
2006-01-23,3.6,3.7,3.57,3.7,6000,0
2006-01-24,3.63,3.7,3.63,3.63,3850,0
2006-01-25,3.65,3.7,3.65,3.7,1550,0
2006-01-26,3.65,3.7,3.65,3.7,1425,0
2006-01-27,3.7,3.7,3.7,3.7,4175,0
2006-01-30,3.74,3.74,3.74,3.74,2600,0
2006-02-01,3.69,3.69,3.63,3.69,8000,0
2006-02-02,3.85,3.85,3.74,3.74,1140,0
2006-02-06,3.63,3.75,3.58,3.75,10719,0
2006-02-07,3.8,3.8,3.77,3.77,200,0
2006-02-09,3.67,3.67,3.67,3.67,1500,0
2006-02-10,3.59,3.68,3.55,3.68,9301,0
2006-02-13,3.71,3.71,3.71,3.71,1400,0
2006-02-14,3.71,3.93,3.66,3.93,27249,0
2006-02-15,3.91,3.92,3.9,3.9,11509,0
2006-02-16,3.95,4.05,3.95,3.95,8220,0
2006-02-17,3.98,4.04,3.94,4,4600,0
2006-02-21,4.12,4.12,3.86,4.04,1743,0
2006-02-22,4.04,4.04,3.88,4,4700,0
2006-02-23,3.87,4,3.55,3.96,26608,0
2006-02-24,3.68,3.7,3.51,3.65,34729,0
2006-02-27,3.53,3.59,3.53,3.57,7664,0
2006-02-28,3.58,3.75,3.58,3.75,11421,0
2006-03-01,3.9,4.05,3.89,4,58008,0
2006-03-02,4,4.04,3.86,4,33867,0
2006-03-03,3.86,3.92,3.75,3.75,141284,0
2006-03-06,3.72,3.9,3.72,3.86,19600,0
2006-03-07,3.87,3.87,3.6,3.75,4280,0
2006-03-08,3.79,3.79,3.66,3.73,10540,0
2006-03-09,3.8,3.99,3.8,3.9,10250,0
2006-03-10,3.99,3.99,3.91,3.91,1800,0
2006-03-13,3.97,3.97,3.65,3.76,26345,0
2006-03-14,3.8,3.9,3.75,3.9,45050,0
2006-03-15,4,4.25,3.79,3.92,92082,0
2006-03-16,4.27,4.27,3.95,4.08,16663,0
2006-03-17,4.01,4.06,4,4.06,2226,0
2006-03-20,4.01,4.45,4.01,4.35,50699,0
2006-03-21,4.3,4.41,4.25,4.25,9000,0
2006-03-22,4.14,4.36,4.14,4.36,16710,0
2006-03-23,4.4,4.65,4.38,4.5,107312,0
2006-03-24,5,5.44,4.57,5.3,214800,0
2006-03-27,5.39,5.58,4.91,4.92,100763,0
2006-03-28,5,5.19,4.8,5,68582,0
2006-03-29,5.1,5.2,5,5.02,32479,0
2006-03-30,4.94,5.08,4.77,5.08,28474,0
2006-03-31,5.15,5.15,4.95,5.05,22506,0
2006-04-03,5.05,5.05,4.89,4.9,20738,0
2006-04-04,4.85,4.93,4.85,4.87,44649,0
2006-04-05,4.84,5.04,4.8,5,32682,0
2006-04-06,5.05,5.05,4.95,5.02,16006,0
2006-04-07,5.05,5.13,5.01,5.08,15255,0
2006-04-10,5.05,5.28,5.05,5.22,78119,0
2006-04-11,5.28,5.28,5.06,5.12,30365,0
2006-04-12,5.06,5.21,5.06,5.07,27999,0
2006-04-13,5.16,5.78,5.15,5.77,64006,0
2006-04-17,5.8,5.9,5.46,5.64,44042,0
2006-04-18,5.5,5.55,5.5,5.52,28984,0
2006-04-19,5.76,6.28,5.56,6.2,101013,0
2006-04-20,6.2,6.4,6.07,6.08,74294,0
2006-04-21,6.02,6.17,5.78,5.92,17549,0
2006-04-24,5.74,5.83,5.69,5.75,10987,0
2006-04-25,5.78,6,5.75,6,10413,0
2006-04-26,5.95,6.2,5.92,6.15,19441,0
2006-04-27,6.2,6.2,5.75,6,24009,0
2006-04-28,6,6.05,5.76,5.8,5480,0
2006-05-01,5.74,5.95,5.65,5.85,16565,0
2006-05-02,5.8,6,5.76,5.86,18235,0
2006-05-03,5.88,6.07,5.88,6,18600,0
2006-05-04,5.84,6.2,5.84,6,15120,0
2006-05-05,6.1,6.12,5.83,5.91,6217,0
2006-05-08,6.02,6.47,6,6.23,39457,0
2006-05-09,6.3,6.3,6.04,6.19,8003,0
2006-05-10,6.21,6.42,6.21,6.42,104655,0
2006-05-11,6.45,6.68,6.17,6.68,110477,0
2006-05-12,6.7,6.79,6.49,6.77,71329,0
2006-05-15,6.95,6.95,6.41,6.55,117097,0
2006-05-16,6.62,6.73,6.38,6.69,40298,0
2006-05-17,6.65,6.69,6.4,6.5,23382,0
2006-05-18,6.4,6.62,6.4,6.5,16385,0
2006-05-19,6.4,6.71,6.38,6.45,14486,0
2006-05-22,6.45,6.69,6.37,6.69,21004,0
2006-05-23,6.8,6.8,6.54,6.57,17970,0
2006-05-24,6.37,6.49,6.3,6.41,9601,0
2006-05-25,6.4,6.53,6.4,6.53,11101,0
2006-05-26,6.55,6.55,6.41,6.48,2200,0
2006-05-30,6.17,6.64,6.17,6.48,10955,0
2006-05-31,6.41,6.6,6.4,6.43,21411,0
2006-06-01,6.4,7.7,6.3,7.37,149804,0
2006-06-02,7.25,7.6,7.25,7.54,33417,0
2006-06-05,7.71,7.95,7.26,7.71,43288,0
2006-06-06,7.58,7.58,7.2,7.21,37835,0
2006-06-07,7.4,7.4,7.16,7.31,10936,0
2006-06-08,7.25,7.26,7.16,7.26,18694,0
2006-06-09,7.52,7.8,7.48,7.7,25234,0
2006-06-12,7.8,7.95,7.12,7.17,49943,0
2006-06-13,7.04,7.25,6.93,6.95,50931,0
2006-06-14,6.87,7.75,6.73,7.75,53538,0
2006-06-15,8,8.33,7.7,8.18,83820,0
2006-06-16,8.22,9.38,8.17,9.27,125788,0
2006-06-19,9.63,9.94,9.1,9.3,113707,0
2006-06-20,9.24,9.55,9.17,9.39,85060,0
2006-06-21,9.45,9.64,8.65,8.8,61362,0
2006-06-22,8.88,9.09,8.5,8.5,15526,0
2006-06-23,8.6,9.3,8.6,9.04,42811,0
2006-06-26,9.26,9.26,8.3,8.85,54022,0
2006-06-27,8.69,9.05,8.41,9.05,55962,0
2006-06-28,8.88,9.05,8.74,8.78,32592,0
2006-06-29,9.03,10.1,9.02,10,98967,0
2006-06-30,10.59,10.99,9.99,10.34,140151,0
2006-07-03,11,11,10.45,10.89,93740,0
2006-07-05,11.09,11.09,10.57,11,165385,0
2006-07-06,11.18,11.18,9.31,9.34,186174,0
2006-07-07,9.34,9.43,8.13,8.58,181834,0
2006-07-10,8.79,8.8,7.82,8.03,112361,0
2006-07-11,7.61,9.08,7.56,8.82,185407,0
2006-07-12,8.72,8.8,7.99,8.15,80203,0
2006-07-13,7.88,8.19,7.66,8.12,88029,0
2006-07-14,7.95,8.5,7.1,7.74,119401,0
2006-07-17,7.75,8.13,7.75,7.93,29890,0
2006-07-18,7.82,8.5,7.82,8.45,93986,0
2006-07-19,8.43,8.99,8.21,8.69,71723,0
2006-07-20,8.94,9,7.51,7.65,106738,0
2006-07-21,7.79,8.22,7.34,7.59,36883,0
2006-07-24,7.07,7.72,7.07,7.65,50862,0
2006-07-25,7.66,8,7.54,7.91,37662,0
2006-07-26,7.73,7.94,7.55,7.64,22067,0
2006-07-27,7.71,7.71,7.11,7.26,56414,0
2006-07-28,7.26,7.26,6.6,7.06,88800,0
2006-07-31,7.1,7.55,6.6,7.38,50999,0
2006-08-01,7.23,7.52,6.3,6.33,141908,0
2006-08-02,6.65,6.93,5.89,6.8,131476,0
2006-08-03,6.69,7.11,6.61,7.06,23973,0
2006-08-04,7.01,7.48,7,7.4,45964,0
2006-08-07,7.46,7.97,7.32,7.88,35561,0
2006-08-08,7.88,8.6,7.83,8.37,28746,0
2006-08-09,8.2,9.12,8.2,8.99,43403,0
2006-08-10,9,9.23,8.33,8.43,65357,0
2006-08-11,8.41,8.86,8.14,8.53,12358,0
2006-08-14,8.24,8.5,7.87,8.19,15561,0
2006-08-15,8.33,8.76,8.33,8.74,12425,0
2006-08-16,9.04,9.6,8.81,9.6,93993,0
2006-08-17,9.62,9.86,9.56,9.8,44338,0
2006-08-18,9.81,9.86,9.51,9.64,44805,0
2006-08-21,9.6,9.99,9.24,9.5,29983,0
2006-08-22,9.42,9.86,9.42,9.75,16207,0
2006-08-23,9.72,9.9,9.54,9.54,21564,0
2006-08-24,9.55,9.89,9.55,9.78,9100,0
2006-08-25,9.68,10,9.68,9.82,14834,0
2006-08-28,9.86,10.09,9.51,10.07,46232,0
2006-08-29,10.1,10.47,9.89,10,20757,0
2006-08-30,10,10.05,9.9,9.9,18410,0
2006-08-31,9.98,10.1,9.67,9.97,20194,0
2006-09-01,10.02,10.18,9.99,9.99,23057,0
2006-09-05,10,10,8.56,8.7,118288,0
2006-09-06,8.7,8.85,7.87,7.94,75875,0
2006-09-07,7.9,8.01,7.48,7.72,31431,0
2006-09-08,7.64,7.85,7.18,7.25,39039,0
2006-09-11,7.25,8.23,7.12,8,97262,0
2006-09-12,8.17,8.78,8,8.48,49207,0
2006-09-13,8.43,8.47,8.03,8.25,23502,0
2006-09-14,8.17,8.23,7.85,7.85,24410,0
2006-09-15,7.94,8.2,7.87,7.99,42593,0
2006-09-18,8.06,8.08,7.33,7.52,39732,0
2006-09-19,7.52,7.52,7.33,7.4,17332,0
2006-09-20,7.48,8,7.45,7.84,20191,0
2006-09-21,7.9,8,7.85,8,11419,0
2006-09-22,8,8,7.6,7.78,21073,0
2006-09-25,7.79,8.05,7.78,8,40768,0
2006-09-26,8.25,8.25,6.75,7.16,230070,0
2006-09-27,7.52,7.85,7.19,7.49,181110,0
2006-09-28,7.57,7.57,7.09,7.21,62082,0
2006-09-29,7.7,7.7,6.86,7.4,180132,0
2006-10-02,7.4,7.4,7,7.38,22816,0
2006-10-03,7.28,7.4,7.1,7.27,35065,0
2006-10-04,7.38,7.39,7.2,7.2,13535,0
2006-10-05,7.01,7.2,7,7.2,38657,0
2006-10-06,7.06,7.2,7,7.19,16373,0
2006-10-09,7.09,7.2,7.07,7.16,10646,0
2006-10-10,7.08,7.4,7.08,7.29,26234,0
2006-10-11,7.25,7.35,7.03,7.06,13741,0
2006-10-12,7.09,7.25,7.06,7.13,23782,0
2006-10-13,7.05,7.2,6.96,7.09,35069,0
2006-10-16,6.76,7.19,6.76,7,13443,0
2006-10-17,6.96,6.99,6.54,6.68,28864,0
2006-10-18,6.56,7.1,6.56,7.06,27707,0
2006-10-19,6.75,7.03,6.66,6.83,8252,0
2006-10-20,6.74,6.75,6.56,6.58,20491,0
2006-10-23,6.6,6.73,6.55,6.64,7100,0
2006-10-24,6.66,6.77,6.57,6.68,8300,0
2006-10-25,6.61,6.77,6.55,6.55,13750,0
2006-10-26,6.58,6.74,6.56,6.57,14151,0
2006-10-27,6.58,6.62,6.01,6.07,39635,0
2006-10-30,6.03,6.08,5,5.16,174360,0
2006-10-31,5.11,5.81,5.1,5.61,46882,0
2006-11-01,5.61,5.85,5.4,5.5,11465,0
2006-11-02,5.47,5.47,5.21,5.3,9563,0
2006-11-03,5.29,5.51,5.2,5.47,6458,0
2006-11-06,5.4,5.64,5.4,5.44,5280,0
2006-11-07,5.4,5.5,5.3,5.36,10904,0
2006-11-08,5.36,5.36,5.24,5.31,38584,0
2006-11-09,5.34,5.52,5.26,5.27,19260,0
2006-11-10,5.3,5.47,5.3,5.3,6460,0
2006-11-13,5.25,5.34,5.21,5.23,4382,0
2006-11-14,5.2,5.28,5.11,5.16,17427,0
2006-11-15,5.15,5.28,5.15,5.23,18555,0
2006-11-16,5.28,5.3,5.2,5.3,11264,0
2006-11-17,5.14,5.21,5.14,5.15,2601,0
2006-11-20,5.15,5.15,4.97,5.01,42765,0
2006-11-21,5.01,5.11,4.85,5.11,20389,0
2006-11-22,5.09,5.09,4.85,4.93,26342,0
2006-11-24,4.88,4.95,4.88,4.88,6220,0
2006-11-27,4.85,4.95,4.66,4.75,20076,0
2006-11-28,4.75,4.96,4.72,4.83,13625,0
2006-11-29,4.97,4.97,4.89,4.94,9500,0
2006-11-30,4.95,4.98,4.82,4.96,24396,0
2006-12-01,4.92,5.02,4.92,4.98,12128,0
2006-12-04,4.83,5,4.82,4.91,8940,0
2006-12-05,4.92,5.07,4.88,4.91,12158,0
2006-12-06,4.91,5.05,4.91,4.92,10560,0
2006-12-07,4.91,4.99,4.7,4.7,33015,0
2006-12-08,4.66,4.99,4.55,4.6,25183,0
2006-12-11,4.6,5,4.55,4.83,25201,0
2006-12-12,4.94,4.94,4.7,4.7,14568,0
2006-12-13,4.73,4.9,4.73,4.9,4600,0
2006-12-14,4.83,5.06,4.72,4.9,13530,0
2006-12-15,4.96,4.99,4.82,4.94,7100,0
2006-12-18,4.93,4.93,4.7,4.89,16567,0
2006-12-19,4.87,5.09,4.64,4.82,48240,0
2006-12-20,4.71,4.84,4.6,4.6,10628,0
2006-12-21,4.59,4.7,4.59,4.65,6801,0
2006-12-22,4.69,4.9,4.5,4.9,11299,0
2006-12-26,4.85,4.95,4.82,4.95,31757,0
2006-12-27,4.98,4.98,4.93,4.95,15050,0
2006-12-28,4.85,5,4.85,4.97,32420,0
2006-12-29,5.02,5.14,4.98,5,67759,0
2007-01-03,5.02,5.23,5.01,5.2,97062,0
2007-01-04,5.2,5.47,5.18,5.35,97245,0
2007-01-05,5.48,5.56,5.07,5.39,183338,0
2007-01-08,5.45,5.89,5.37,5.8,110208,0
2007-01-09,5.8,5.98,5.65,5.93,42320,0
2007-01-10,5.98,6.21,5.75,5.78,40687,0
2007-01-11,5.53,5.81,5.52,5.75,26357,0
2007-01-12,5.69,5.77,5.45,5.55,37437,0
2007-01-16,5.51,5.79,5.5,5.62,66641,0
2007-01-17,5.65,6.5,5.6,6.15,57143,0
2007-01-18,6.2,6.2,5.95,5.99,17412,0
2007-01-19,6.04,6.16,5.94,6.07,10965,0
2007-01-22,6.2,6.2,5.8,5.94,22668,0
2007-01-23,5.95,5.97,5.63,5.67,37217,0
2007-01-24,5.68,5.9,5.66,5.9,20709,0
2007-01-25,5.82,5.95,5.82,5.9,3737,0
2007-01-26,5.75,5.87,5.75,5.86,11175,0
2007-01-29,5.9,5.95,5.65,5.72,8210,0
2007-01-30,5.78,5.86,5.58,5.86,6330,0
2007-01-31,5.91,5.93,5.73,5.87,14750,0
2007-02-01,5.89,5.9,5.76,5.77,8085,0
2007-02-02,5.76,5.9,5.7,5.72,6770,0
2007-02-05,5.72,5.8,5.67,5.74,3175,0
2007-02-06,5.75,5.81,5.73,5.8,11100,0
2007-02-07,5.9,5.9,5.72,5.77,7035,0
2007-02-08,5.77,5.85,5.75,5.83,8531,0
2007-02-09,5.8,5.8,5.5,5.62,19531,0
2007-02-12,5.58,5.78,5.52,5.71,10649,0
2007-02-13,5.83,5.83,5.65,5.79,9375,0
2007-02-14,5.75,5.78,5.66,5.73,2900,0
2007-02-15,5.75,5.89,5.75,5.84,22669,0
2007-02-16,5.68,5.94,5.63,5.88,6662,0
2007-02-20,5.89,6.25,5.77,6.12,59472,0
2007-02-21,6.17,6.2,5.92,6.13,14402,0
2007-02-22,6.19,6.3,6.07,6.13,10410,0
2007-02-26,6.13,6.18,5.82,6.15,10850,0
2007-02-27,6.05,6.05,5.35,5.56,13456,0
2007-02-28,5.6,6.07,5.52,5.91,35917,0
2007-03-01,5.9,6.24,5.71,6.16,31713,0
2007-03-02,5.8,6.49,5.8,6.2,18150,0
2007-03-05,6.05,6.07,5.75,5.85,5924,0
2007-03-06,5.78,5.99,5.78,5.99,20122,0
2007-03-07,5.87,6.32,5.87,6.23,25104,0
2007-03-08,6.11,6.36,6.11,6.2,19610,0
2007-03-09,6.18,6.25,6.18,6.18,9700,0
2007-03-12,6.15,6.52,6.15,6.2,24655,0
2007-03-13,6.15,6.28,6.15,6.15,8929,0
2007-03-14,6.28,6.28,6.2,6.2,2300,0
2007-03-15,6.23,6.46,6.2,6.2,4089,0
2007-03-16,6.2,6.35,6.2,6.34,3200,0
2007-03-19,6.52,6.75,6.35,6.73,16201,0
2007-03-20,6.65,6.75,6.38,6.48,9858,0
2007-03-21,6.44,7.05,6.44,7.05,13926,0
2007-03-22,7.15,7.2,6.87,7.15,23135,0
2007-03-23,7.03,7.05,6.89,6.89,4700,0
2007-03-26,6.9,7.15,6.75,7.15,13556,0
2007-03-27,7.5,7.5,6.96,7.14,22023,0
2007-03-28,7,7,5.95,6.3,142226,0
2007-03-29,6.3,6.3,6.01,6.25,67403,0
2007-03-30,6.13,6.3,6,6.23,60781,0
2007-04-02,6.3,6.7,5.92,6.32,78959,0
2007-04-03,6.21,6.29,5.6,5.87,93667,0
2007-04-04,5.87,5.9,5.64,5.7,30597,0
2007-04-05,5.75,6.01,5.62,5.9,17309,0
2007-04-09,5.79,6.01,5.79,5.87,13415,0
2007-04-10,5.72,5.8,5.72,5.8,4800,0
2007-04-11,5.75,5.97,5.75,5.85,5035,0
2007-04-12,5.85,5.9,5.85,5.86,3000,0
2007-04-13,5.86,6.05,5.86,5.94,8925,0
2007-04-16,5.84,6.01,5.79,5.9,12100,0
2007-04-17,5.93,6.05,5.8,5.95,26300,0
2007-04-18,5.95,5.96,5.9,5.9,11600,0
2007-04-19,5.8,5.91,5.8,5.91,1400,0
2007-04-20,5.8,5.99,5.71,5.74,31737,0
2007-04-23,5.69,5.99,5.69,5.79,11462,0
2007-04-24,5.8,5.95,5.8,5.95,7900,0
2007-04-25,5.95,5.95,5.82,5.82,3230,0
2007-04-26,5.85,5.85,5.79,5.81,2000,0
2007-04-27,5.85,5.92,5.78,5.78,4650,0
2007-04-30,5.75,5.9,5.69,5.69,5076,0
2007-05-01,5.67,5.8,5.58,5.66,10300,0
2007-05-02,5.62,5.69,5.62,5.62,31796,0
2007-05-03,5.63,5.67,5.55,5.66,12639,0
2007-05-04,5.54,5.68,5.5,5.6,5770,0
2007-05-07,5.58,5.89,5.55,5.67,2500,0
2007-05-08,5.6,5.9,5.6,5.9,4174,0
2007-05-09,5.9,6.56,5.9,6.41,10490,0
2007-05-10,6.33,6.47,6.3,6.3,4870,0
2007-05-11,6.34,6.55,6.3,6.54,1626,0
2007-05-14,6.5,6.62,6.36,6.62,16501,0
2007-05-15,6.56,6.56,6.3,6.41,3991,0
2007-05-16,6.42,6.48,6.42,6.42,14400,0
2007-05-17,6.34,6.35,6.34,6.35,10477,0
2007-05-18,6.31,6.57,6.16,6.35,30085,0
2007-05-21,6.31,6.47,6.29,6.31,11264,0
2007-05-22,6.31,6.31,6.08,6.16,27185,0
2007-05-23,6.11,6.27,6.1,6.1,7928,0
2007-05-24,6.17,6.17,6.07,6.07,9650,0
2007-05-25,6,6.1,5.94,6.02,10625,0
2007-05-29,6.08,6.08,5.99,6.06,7900,0
2007-05-30,6.05,6.17,5.95,6.17,8603,0
2007-05-31,6.17,6.18,5.99,6.05,13980,0
2007-06-04,6,6.06,5.87,5.91,8352,0
2007-06-05,5.9,6,5.85,6,15970,0
2007-06-06,5.86,6.2,5.81,5.81,46060,0
2007-06-07,5.95,5.98,5.81,5.97,1816,0
2007-06-08,5.98,6.07,5.9,5.96,2550,0
2007-06-11,5.86,5.93,5.8,5.91,7000,0
2007-06-12,5.84,5.85,5.8,5.8,6039,0
2007-06-13,5.81,5.95,5.8,5.95,20570,0
2007-06-14,5.81,6.06,5.8,5.96,1000,0
2007-06-15,6.05,6.05,5.91,5.91,600,0
2007-06-18,5.88,5.89,5.8,5.83,4950,0
2007-06-19,5.83,5.85,5.8,5.85,2280,0
2007-06-20,5.88,6.07,5.8,5.83,13851,0
2007-06-21,5.89,6,5.89,5.93,2600,0
2007-06-22,5.96,5.96,5.96,5.96,400,0
2007-06-27,5.9,6.05,5.9,6,6060,0
2007-06-28,6.01,6.05,5.96,6,16496,0
2007-06-29,6,6.08,5.98,6.04,18104,0
2007-07-02,6.05,6.05,5.96,5.96,1800,0
2007-07-03,5.96,6.16,5.96,6.03,9970,0
2007-07-05,6,6.08,6,6.02,6251,0
2007-07-06,6.09,6.22,6.03,6.09,8100,0
2007-07-09,6.2,6.21,6.11,6.11,400,0
2007-07-10,6.25,6.28,6.2,6.2,640,0
2007-07-11,6.26,6.29,6.26,6.26,1200,0
2007-07-12,6.16,6.27,6.16,6.21,8018,0
2007-07-13,6.26,6.29,6.21,6.29,8450,0
2007-07-16,6.3,6.48,6.3,6.31,7387,0
2007-07-17,6.39,6.4,6.3,6.32,4535,0
2007-07-18,6.3,6.5,6.3,6.38,1800,0
2007-07-19,6.49,6.63,6.38,6.46,12007,0
2007-07-20,6.45,6.99,6.38,6.99,53240,0
2007-07-23,6.96,7.1,6.81,7.1,6725,0
2007-07-24,7.08,7.1,6.85,6.9,6700,0
2007-07-25,7.85,8.27,7.49,7.67,179164,0
2007-07-26,7.88,7.96,6.88,7.25,47810,0
2007-07-27,7.25,8.07,7.25,8.05,42310,0
2007-07-30,8,8.14,7.55,8.09,41254,0
2007-07-31,8.03,8.03,7.45,7.59,19901,0
2007-08-01,7.5,7.5,7,7,6292,0
2007-08-02,7.02,7.05,6.87,7.05,2850,0
2007-08-03,7.07,7.13,6.92,6.92,2285,0
2007-08-06,6.96,7.42,6.8,6.8,12362,0
2007-08-07,6.73,6.87,6.67,6.69,5090,0
2007-08-08,6.71,7.39,6.71,7.21,13700,0
2007-08-09,7.14,7.14,6.65,7.11,3300,0
2007-08-10,6.71,7.11,6.71,7.11,2100,0
2007-08-13,6.59,6.87,6.59,6.85,1100,0
2007-08-14,6.79,6.8,6.79,6.8,600,0
2007-08-15,6.7,7.06,6.7,6.7,5925,0
2007-08-16,6.66,6.81,6.5,6.58,10128,0
2007-08-17,6.15,6.83,6.15,6.82,2802,0
2007-08-20,6.82,6.99,6.37,6.62,24976,0
2007-08-21,6.8,7.01,6.52,6.52,3440,0
2007-08-23,6.72,7,6.72,6.94,1842,0
2007-08-24,6.85,6.95,6.85,6.91,2410,0
2007-08-27,6.82,6.9,6.7,6.76,3900,0
2007-08-28,6.83,6.84,6.83,6.83,1100,0
2007-08-29,6.87,6.87,6.7,6.85,10789,0
2007-08-30,6.9,6.92,6.82,6.9,10760,0
2007-08-31,6.91,6.91,6.9,6.9,1525,0
2007-09-04,6.9,6.9,6.84,6.84,7150,0
2007-09-05,6.8,6.8,6.75,6.75,8800,0
2007-09-06,6.77,6.82,6.66,6.66,14400,0
2007-09-07,6.69,6.71,6.69,6.71,3100,0
2007-09-10,6.66,6.67,6.6,6.67,700,0
2007-09-11,6.79,6.85,6.79,6.83,3521,0
2007-09-12,6.84,6.85,6.83,6.85,300,0
2007-09-13,6.9,6.95,6.9,6.92,2960,0
2007-09-14,6.95,7.01,6.92,7,26905,0
2007-09-17,7,7,6.41,6.98,14348,0
2007-09-18,6.66,6.83,6.6,6.8,11696,0
2007-09-19,6.49,6.8,6.42,6.8,4300,0
2007-09-20,6.99,7,6.96,7,6980,0
2007-09-21,7.02,7.23,7.01,7.23,7764,0
2007-09-24,7.3,7.35,7.1,7.35,17155,0
2007-09-25,7.2,7.48,7.2,7.39,18431,0
2007-09-26,7.39,7.4,7.02,7.4,22055,0
2007-09-27,7.37,7.62,7.1,7.44,40054,0
2007-09-28,7.49,7.49,7.05,7.39,27820,0
2007-10-01,7.4,7.4,7.08,7.23,7926,0
2007-10-02,7.2,7.61,7.15,7.48,26270,0
2007-10-03,7.53,7.55,7.31,7.45,8908,0
2007-10-04,7.49,7.6,7.22,7.32,10366,0
2007-10-05,7.46,7.6,7.22,7.54,11764,0
2007-10-08,7.57,7.59,7.25,7.51,5074,0
2007-10-09,7.52,7.55,7.43,7.5,20932,0
2007-10-10,7.48,7.5,7.45,7.5,4517,0
2007-10-11,7.5,7.62,7.48,7.62,11759,0
2007-10-12,7.51,7.62,7.51,7.51,9870,0
2007-10-15,7.51,7.51,7.07,7.25,11123,0
2007-10-16,7.25,7.37,7.12,7.15,9642,0
2007-10-17,7.25,7.43,7.25,7.26,1800,0
2007-10-18,7.36,7.38,7.2,7.38,4070,0
2007-10-19,7.28,7.35,7.25,7.25,3380,0
2007-10-22,7.35,7.35,7.2,7.2,1200,0
2007-10-23,7.29,7.5,7.21,7.4,9304,0
2007-10-24,7.44,7.5,7.2,7.2,18200,0
2007-10-25,7.22,7.5,7.19,7.49,2700,0
2007-10-26,7.26,7.35,7.26,7.35,5224,0
2007-10-29,7.5,7.5,7.34,7.49,6245,0
2007-10-30,7.48,7.48,7.26,7.28,3620,0
2007-10-31,7.35,7.35,7.17,7.2,2400,0
2007-11-01,7.2,7.24,7.06,7.06,7400,0
2007-11-02,7.05,7.17,6.55,6.95,19972,0
2007-11-05,6.76,6.78,6.75,6.75,6276,0
2007-11-06,6.7,6.8,6.57,6.61,1669,0
2007-11-07,6.99,6.99,6.57,6.57,2173,0
2007-11-08,6.67,6.76,6.27,6.49,9506,0
2007-11-09,6.26,6.88,6.25,6.55,4083,0
2007-11-12,6.35,6.48,6.35,6.48,2200,0
2007-11-13,6.48,6.5,6.38,6.38,1118,0
2007-11-14,6.31,6.57,6.31,6.47,2828,0
2007-11-15,6.27,6.61,6.27,6.61,3625,0
2007-11-16,6.59,6.95,6.35,6.35,5664,0
2007-11-19,6.42,6.42,6.1,6.1,10225,0
2007-11-20,6.1,6.3,5.84,5.96,27475,0
2007-11-21,5.77,5.99,5.55,5.55,4610,0
2007-11-23,5.57,5.73,5.57,5.73,3640,0
2007-11-26,5.83,5.85,5.45,5.84,3498,0
2007-11-27,5.55,5.84,5.41,5.78,7335,0
2007-11-28,5.47,5.86,5.46,5.85,7057,0
2007-11-29,5.89,6.09,5.87,5.97,900,0
2007-11-30,6.09,6.09,5.85,6.03,4150,0
2007-12-03,5.95,5.95,5.95,5.95,200,0
2007-12-05,6.06,6.06,5.98,5.98,300,0
2007-12-06,5.98,6.05,5.71,5.72,1312,0
2007-12-07,5.7,6.01,5.7,6,10485,0
2007-12-10,6.1,6.3,6.05,6.05,6926,0
2007-12-11,6.34,6.34,6.24,6.24,650,0
2007-12-12,6.22,6.3,5.59,6.07,9647,0
2007-12-13,5.85,6.25,5.53,6.25,62410,0
2007-12-14,6.26,6.26,5.62,6.19,1296,0
2007-12-17,5.7,6.03,5.5,5.78,24388,0
2007-12-18,5.93,5.93,5.5,5.75,2326,0
2007-12-19,5.92,6.21,5.92,6.1,3220,0
2007-12-20,6.04,6.21,5.86,6,4718,0
2007-12-21,6,6.1,6,6.05,1638,0
2007-12-24,6.1,6.22,5.74,5.82,19300,0
2007-12-26,5.75,5.86,5.65,5.75,11650,0
2007-12-27,5.85,5.92,5.77,5.77,1700,0
2007-12-28,5.93,6.19,5.83,6.11,6573,0
2007-12-31,5.98,6.1,5.86,6.1,1843,0
2008-01-02,6.13,6.13,6.06,6.09,500,0
2008-01-03,5.96,6.1,5.8,5.92,2998,0
2008-01-04,5.9,6.1,5.7,5.82,20411,0
2008-01-07,6,6.1,5.5,5.6,26661,0
2008-01-08,6.49,7.09,6.45,6.7,107008,0
2008-01-09,6.83,6.83,6.15,6.4,47115,0
2008-01-10,6.3,6.95,6.22,6.88,20312,0
2008-01-11,6.95,6.99,6.57,6.75,10581,0
2008-01-14,6.89,7.1,6.63,7.09,32007,0
2008-01-15,7.1,7.15,7.02,7.04,12749,0
2008-01-16,7.11,7.29,7,7.15,61916,0
2008-01-17,7.2,7.25,6.85,6.99,6408,0
2008-01-18,6.93,6.95,6.44,6.95,26315,0
2008-01-22,6.9,6.9,6.31,6.9,42768,0
2008-01-23,6.7,6.9,6.43,6.6,17926,0
2008-01-24,6.84,6.84,6.31,6.36,21173,0
2008-01-25,6.54,6.75,6.32,6.54,5712,0
2008-01-28,6.54,7.24,6.38,7.24,29005,0
2008-01-29,7.15,7.18,6.76,7,25028,0
2008-01-30,6.73,7,6.49,6.81,12996,0
2008-01-31,6.98,6.98,6.5,6.7,55384,0
2008-02-01,6.82,6.9,6.55,6.9,63243,0
2008-02-04,6.8,7.12,6.78,6.85,19924,0
2008-02-05,6.75,7.21,6.66,6.76,16013,0
2008-02-06,7.07,7.07,6.84,6.84,6400,0
2008-02-07,6.85,7.24,6.61,6.61,7950,0
2008-02-08,7.11,7.13,6.65,6.87,2210,0
2008-02-11,6.77,6.97,6.77,6.92,3984,0
2008-02-12,7,7.15,7,7,13990,0
2008-02-13,7.13,7.28,7.13,7.25,7387,0
2008-02-14,7.25,7.35,7.25,7.3,5345,0
2008-02-15,7.41,7.5,7.3,7.5,17803,0
2008-02-19,7.55,7.55,6.9,6.99,18664,0
2008-02-20,6.94,7.07,6.94,7.03,6388,0
2008-02-21,6.97,7.25,6.97,7.12,6242,0
2008-02-22,7.12,7.49,7.12,7.27,1700,0
2008-02-25,7.11,7.49,7.11,7.25,7710,0
2008-02-26,7.2,7.75,7.2,7.75,29595,0
2008-02-27,7.75,8.26,7.75,7.89,189715,0
2008-02-28,8.04,8.16,7.9,7.9,16351,0
2008-02-29,7.89,7.89,7.29,7.3,15086,0
2008-03-03,7.08,7.39,7,7.16,23041,0
2008-03-04,7.17,7.19,6.36,6.45,64140,0
2008-03-05,6.66,6.74,6.51,6.51,9477,0
2008-03-06,6.5,6.74,6.48,6.58,8550,0
2008-03-07,6.4,6.72,6.07,6.61,31233,0
2008-03-10,6.52,6.52,6.02,6.05,16020,0
2008-03-11,6.15,6.51,6.14,6.5,16292,0
2008-03-12,6.55,6.55,6.25,6.25,9858,0
2008-03-13,6.2,6.55,6.02,6.44,23429,0
2008-03-14,6.45,6.54,6.2,6.53,6478,0
2008-03-17,6.22,6.5,6.05,6.45,12591,0
2008-03-18,6.02,6.4,6.02,6.35,8263,0
2008-03-19,6.38,6.4,6.2,6.25,4847,0
2008-03-20,5.76,6.3,5.76,6.25,9100,0
2008-03-24,6.3,6.98,6.25,6.57,53464,0
2008-03-25,6.74,7.44,6.74,7.09,24746,0
2008-03-26,7.7,8.09,7.51,8.07,118810,0
2008-03-27,7.99,8.17,7.85,8.1,68736,0
2008-03-28,8.03,8.05,7.44,7.61,91839,0
2008-03-31,7.84,8.72,7.84,8.45,150017,0
2008-04-01,8.45,8.94,8.35,8.94,105858,0
2008-04-02,8.94,8.95,8.6,8.65,52035,0
2008-04-03,8.78,9,8.37,8.98,73232,0
2008-04-04,8.99,9,8.55,8.71,48839,0
2008-04-07,8.85,9.25,8.73,9.25,153753,0
2008-04-08,9.25,9.5,8.8,9.5,74809,0
2008-04-09,9.35,9.37,8.9,9.25,75895,0
2008-04-10,9.25,9.25,8.87,8.96,54129,0
2008-04-11,8.93,8.96,8.58,8.72,41773,0
2008-04-14,8.98,8.98,8.46,8.46,53354,0
2008-04-15,8.5,8.74,8.11,8.4,56712,0
2008-04-16,8.64,8.85,8.2,8.85,82436,0
2008-04-17,8.75,8.75,8.48,8.48,43191,0
2008-04-18,8.75,8.95,8,8.18,211871,0
2008-04-21,8.35,8.69,8.21,8.6,80027,0
2008-04-22,8.75,8.96,8.33,8.7,132063,0
2008-04-23,8.71,8.74,8.62,8.69,56346,0
2008-04-24,8.61,8.76,8.4,8.4,40234,0
2008-04-25,8.53,8.67,8.21,8.37,40493,0
2008-04-28,8.33,8.71,8.3,8.64,77690,0
2008-04-29,8.75,8.75,8.32,8.7,59074,0
2008-04-30,8.68,8.69,8.4,8.5,58522,0
2008-05-01,8.5,9.35,8.4,8.73,218529,0
2008-05-02,8.95,9.16,8.5,8.69,215402,0
2008-05-05,8.96,8.96,8.62,8.75,142963,0
2008-05-06,8.73,8.84,8.69,8.76,174893,0
2008-05-07,8.81,8.81,8.61,8.61,35798,0
2008-05-08,8.66,8.66,8,8.38,95245,0
2008-05-09,8.35,8.75,8.35,8.56,59055,0
2008-05-12,8.55,8.78,8.23,8.7,59099,0
2008-05-13,8.73,8.95,8.7,8.75,73960,0
2008-05-14,8.81,8.81,8.6,8.75,71413,0
2008-05-15,8.79,8.85,8.71,8.78,63345,0
2008-05-16,8.86,8.86,8.56,8.7,39681,0
2008-05-19,8.87,8.95,8.7,8.79,113670,0
2008-05-20,8.79,8.84,8.66,8.72,71487,0
2008-05-21,8.75,8.75,8.65,8.65,46002,0
2008-05-22,8.66,8.7,8.45,8.46,24001,0
2008-05-23,8.44,8.69,8.28,8.55,32230,0
2008-05-27,8.55,9.2,8.55,8.63,150001,0
2008-05-28,8.78,8.98,8.7,8.74,82492,0
2008-05-29,8.8,8.8,8.69,8.75,39099,0
2008-05-30,8.77,8.9,8.69,8.7,93410,0
2008-06-02,8.8,9.17,8.7,8.84,112046,0
2008-06-03,9.02,9.84,8.98,9.61,578680,0
2008-06-04,9.75,10.5,9.65,10.41,535056,0
2008-06-05,10.5,10.5,10.21,10.35,168390,0
2008-06-06,10.5,10.95,9.82,10.35,436944,0
2008-06-09,10.43,11.2,10.08,10.89,466128,0
2008-06-10,11,11,10.37,10.83,104767,0
2008-06-11,10.78,10.8,10.3,10.3,121668,0
2008-06-12,10.31,10.77,9.03,9.41,302222,0
2008-06-13,9.47,10.2,9.11,9.69,201423,0
2008-06-16,9.7,10.38,9.7,10.22,127437,0
2008-06-17,10.3,10.44,10.1,10.18,65434,0
2008-06-18,10.17,10.2,9.87,9.95,55240,0
2008-06-19,9.97,10.84,9.94,10.66,328965,0
2008-06-20,10.66,10.66,9.89,10.09,171083,0
2008-06-23,10.16,10.49,10.15,10.34,120992,0
2008-06-24,10.35,10.47,9.92,9.94,68554,0
2008-06-25,9.9,9.9,9.25,9.37,194323,0
2008-06-26,9.32,9.32,8.04,8.19,362607,0
2008-06-27,8.21,8.23,7.7,8.01,233247,0
2008-06-30,7.51,8,7.45,7.73,260555,0
2008-07-01,7.73,8.1,7.51,8,147902,0
2008-07-02,8.13,8.13,7.75,8.05,130138,0
2008-07-03,7.96,8.03,7.75,7.78,59415,0
2008-07-07,7.68,7.8,6.67,6.99,343003,0
2008-07-08,6.71,7.12,6.49,7.05,146658,0
2008-07-09,7,7.1,6.84,6.85,50410,0
2008-07-10,6.82,7.03,6.72,7,42653,0
2008-07-11,6.87,7.05,6.59,6.64,72786,0
2008-07-14,6.69,6.96,6.15,6.3,102443,0
2008-07-15,6.35,6.7,6.14,6.42,77795,0
2008-07-16,6.48,6.82,6.2,6.64,64384,0
2008-07-17,6.77,6.96,6.51,6.69,80477,0
2008-07-18,6.77,7.04,6.69,7.04,53410,0
2008-07-21,7.3,7.47,7.11,7.35,150566,0
2008-07-22,7.37,7.67,7.1,7.67,153585,0
2008-07-23,5.6,5.7,5.16,5.43,1227112,0
2008-07-24,5.48,5.48,5.05,5.13,303408,0
2008-07-25,5.2,5.2,4.95,4.95,210685,0
2008-07-28,4.89,4.89,4.54,4.79,337022,0
2008-07-29,4.8,4.99,4.65,4.74,168383,0
2008-07-30,4.73,4.8,4.65,4.75,111219,0
2008-07-31,4.7,4.82,4.58,4.79,78426,0
2008-08-01,4.77,4.77,4.6,4.71,70582,0
2008-08-04,4.6,4.64,4.47,4.51,156460,0
2008-08-05,4.51,4.85,4.44,4.71,110430,0
2008-08-06,4.73,4.74,4.59,4.63,47915,0
2008-08-07,4.63,4.63,4.5,4.61,52073,0
2008-08-08,4.64,4.64,4.49,4.61,75229,0
2008-08-11,4.49,4.7,4.45,4.5,156494,0
2008-08-12,4.5,4.64,4.5,4.51,58027,0
2008-08-13,4.54,4.68,4.5,4.67,46964,0
2008-08-14,4.87,5,4.63,4.78,186396,0
2008-08-15,4.84,4.84,4.72,4.74,45200,0
2008-08-18,4.75,4.85,4.68,4.78,65822,0
2008-08-19,4.71,4.71,4.5,4.57,93171,0
2008-08-20,4.51,4.64,4.51,4.57,32156,0
2008-08-21,4.5,4.73,4.5,4.62,89403,0
2008-08-22,4.62,4.7,4.6,4.62,37988,0
2008-08-25,4.63,4.68,4.5,4.5,57035,0
2008-08-26,4.5,4.51,4.28,4.36,120545,0
2008-08-27,4.34,4.49,4.33,4.42,60483,0
2008-08-28,4.43,4.5,4.31,4.41,82720,0
2008-08-29,4.43,4.46,4.35,4.37,27886,0
2008-09-02,4.46,4.47,4.23,4.3,84171,0
2008-09-03,4.22,4.43,4.16,4.31,62531,0
2008-09-04,4.23,4.26,4.11,4.13,61133,0
2008-09-05,4.06,4.11,4.01,4.07,66821,0
2008-09-08,4.1,4.15,3.91,4.04,89574,0
2008-09-09,3.99,4.03,3.76,3.8,70887,0
2008-09-10,3.88,3.95,3.71,3.78,40995,0
2008-09-11,3.72,4,3.72,4,71783,0
2008-09-12,4,4,3.87,3.89,42694,0
2008-09-15,3.71,3.74,3.55,3.55,68634,0
2008-09-16,3.47,3.65,3.2,3.65,78994,0
2008-09-17,3.41,3.72,3.24,3.5,91594,0
2008-09-18,3.43,3.8,3.4,3.75,146254,0
2008-09-19,3.85,3.9,3.59,3.78,174473,0
2008-09-22,3.85,3.9,3.46,3.59,182331,0
2008-09-23,3.51,3.65,3.31,3.33,139412,0
2008-09-24,3.34,3.5,3.3,3.36,108001,0
2008-09-25,3.4,3.49,3.31,3.39,112609,0
2008-09-26,3.41,4.05,3.4,3.92,290662,0
2008-09-29,3.79,3.81,3.02,3.1,178387,0
2008-09-30,3.11,3.71,3.11,3.71,108831,0
2008-10-01,3.67,3.67,3.45,3.63,28145,0
2008-10-02,3.65,3.68,3.23,3.34,74713,0
2008-10-03,3.45,3.52,3.3,3.3,48171,0
2008-10-06,3.26,3.27,2.87,3,134877,0
2008-10-07,2.97,3.12,2.95,2.95,81770,0
2008-10-08,2.9,2.9,2.65,2.75,146240,0
2008-10-09,2.8,2.87,2.5,2.5,84649,0
2008-10-10,2.5,2.94,2.27,2.85,120594,0
2008-10-13,2.88,2.99,2.7,2.95,25241,0
2008-10-14,3.07,3.25,2.96,3.04,67562,0
2008-10-15,3.04,3.05,2.76,2.8,18964,0
2008-10-16,2.81,2.88,2.54,2.88,44864,0
2008-10-17,2.83,3.05,2.5,2.97,53396,0
2008-10-20,2.92,2.95,2.81,2.87,39239,0
2008-10-21,2.75,2.85,2.7,2.78,166163,0
2008-10-22,2.68,2.79,2.55,2.57,47232,0
2008-10-23,2.6,2.6,2.46,2.47,15540,0
2008-10-24,2.42,2.59,2.34,2.49,19622,0
2008-10-27,2.4,2.43,2.27,2.32,21658,0
2008-10-28,2.37,2.37,2.27,2.3,81020,0
2008-10-29,2.32,2.45,2.29,2.45,23351,0
2008-10-30,2.45,2.48,2.45,2.48,38615,0
2008-10-31,2.48,2.75,2.44,2.74,52498,0
2008-11-03,2.78,3.05,2.65,3.01,32216,0
2008-11-04,3.08,3.1,2.91,3,19757,0
2008-11-05,3,3.03,2.92,2.92,12900,0
2008-11-06,2.91,2.91,2.73,2.73,12000,0
2008-11-07,2.85,2.93,2.79,2.79,10393,0
2008-11-10,2.82,2.95,2.64,2.65,14603,0
2008-11-11,2.64,2.71,2.52,2.55,15965,0
2008-11-12,2.52,2.55,2.3,2.34,39715,0
2008-11-13,2.28,2.28,2.12,2.25,28061,0
2008-11-14,2.25,2.3,2.12,2.25,50609,0
2008-11-17,2.25,2.25,2.12,2.12,23013,0
2008-11-18,2.11,2.29,2.07,2.09,91339,0
2008-11-19,2.05,2.09,1.89,1.9,41388,0
2008-11-20,1.93,1.93,1.61,1.68,49386,0
2008-11-21,1.67,1.67,1.5,1.6,39775,0
2008-11-24,1.63,1.63,1.52,1.57,22075,0
2008-11-25,1.52,1.57,1.43,1.45,69567,0
2008-11-26,1.57,1.79,1.43,1.7,60622,0
2008-11-28,1.74,2.43,1.69,2.19,34609,0
2008-12-01,2.03,2.08,1.83,1.94,20108,0
2008-12-02,2.04,2.09,1.96,2.07,2600,0
2008-12-03,2.07,2.07,2.02,2.05,2010,0
2008-12-04,2.05,2.05,1.94,1.94,5100,0
2008-12-05,1.9,2.03,1.9,2.01,16300,0
2008-12-08,2.05,2.12,2,2.1,8985,0
2008-12-09,2.13,2.25,2.09,2.17,19927,0
2008-12-10,2.17,2.46,2.17,2.4,43069,0
2008-12-11,2.46,2.46,2.35,2.35,10440,0
2008-12-12,2.2,2.35,2.2,2.3,4066,0
2008-12-15,2.21,2.3,2.2,2.25,7507,0
2008-12-16,2.21,2.41,2.21,2.32,13780,0
2008-12-17,2.45,2.45,2.11,2.26,30982,0
2008-12-18,2.28,2.4,2.25,2.39,5000,0
2008-12-19,2.35,2.39,2.17,2.17,10315,0
2008-12-22,2.25,2.39,2.18,2.36,7250,0
2008-12-23,2.39,2.39,2.1,2.1,23050,0
2008-12-24,2.1,2.13,2.1,2.13,1237,0
2008-12-26,2.15,2.21,2.11,2.16,4200,0
2008-12-29,2.21,2.21,2.04,2.04,13800,0
2008-12-30,2.01,2.06,2,2.06,36773,0
2008-12-31,2,2.15,2,2.05,38140,0
2009-01-02,2.21,2.4,2,2.4,19600,0
2009-01-05,2.43,2.7,2.4,2.67,59422,0
2009-01-06,2.7,2.88,2.65,2.68,42688,0
2009-01-07,2.49,2.49,1.91,2.11,175429,0
2009-01-08,2.15,2.29,2.13,2.25,15527,0
2009-01-09,2.3,2.3,2.14,2.19,20313,0
2009-01-12,2.27,2.27,2.11,2.12,29089,0
2009-01-13,2.1,2.2,2.08,2.08,8684,0
2009-01-14,2.08,2.1,2.06,2.06,11306,0
2009-01-15,2.05,2.05,1.92,1.93,36017,0
2009-01-16,1.95,1.95,1.8,1.8,48230,0
2009-01-20,1.89,1.89,1.58,1.59,59233,0
2009-01-21,1.6,1.7,1.6,1.64,19102,0
2009-01-22,1.67,1.67,1.57,1.58,30750,0
2009-01-23,1.64,1.64,1.56,1.62,16612,0
2009-01-26,1.69,1.69,1.58,1.59,14075,0
2009-01-27,1.6,1.6,1.55,1.55,10435,0
2009-01-28,1.67,1.67,1.47,1.5,74311,0
2009-01-29,1.49,1.5,1.47,1.47,10936,0
2009-01-30,1.47,1.49,1.46,1.46,9154,0
2009-02-02,1.47,1.5,1.38,1.43,31850,0
2009-02-03,1.45,1.45,1.43,1.43,23568,0
2009-02-04,1.45,1.45,1.38,1.38,55897,0
2009-02-05,1.35,1.4,1.32,1.35,32185,0
2009-02-06,1.31,1.45,1.31,1.39,55240,0
2009-02-09,1.39,1.47,1.35,1.39,16800,0
2009-02-10,1.39,1.41,1.32,1.32,15807,0
2009-02-11,1.39,1.44,1.29,1.29,9141,0
2009-02-12,1.28,1.3,1.22,1.22,46510,0
2009-02-13,1.25,1.25,1.18,1.18,25898,0
2009-02-17,1.18,1.38,1.15,1.16,36322,0
2009-02-18,1.2,1.2,1.17,1.18,6567,0
2009-02-19,1.18,1.26,1.17,1.18,5562,0
2009-02-20,1.17,1.29,1.14,1.2,6532,0
2009-02-23,1.23,1.3,1.14,1.14,15097,0
2009-02-24,1.21,1.21,1.08,1.08,24900,0
2009-02-25,1.18,1.21,1.1,1.1,3663,0
2009-02-26,1.17,1.18,1.08,1.13,27400,0
2009-02-27,1.08,1.11,1.07,1.07,7037,0
2009-03-02,1.07,1.07,0.86,0.9,173729,0
2009-03-03,0.9,0.95,0.84,0.84,57020,0
2009-03-04,0.84,0.86,0.82,0.83,60141,0
2009-03-05,0.88,0.88,0.8,0.83,23269,0
2009-03-06,0.86,0.92,0.86,0.88,2600,0
2009-03-09,0.89,0.89,0.82,0.82,19392,0
2009-03-10,0.81,0.9,0.8,0.9,26183,0
2009-03-11,0.97,1.18,0.97,1,475926,0
2009-03-12,1.08,1.08,0.98,1.01,89765,0
2009-03-13,1.08,1.1,1,1,72322,0
2009-03-16,1.07,1.07,0.92,0.95,63768,0
2009-03-17,0.95,0.95,0.91,0.94,12124,0
2009-03-18,1.13,1.13,0.92,0.95,56432,0
2009-03-19,1.03,1.05,0.9,1,53901,0
2009-03-20,1.05,1.05,0.95,0.95,23793,0
2009-03-23,1.03,1.03,1,1.02,16000,0
2009-03-24,1.02,1.07,1,1.07,27789,0
2009-03-25,1.1,1.15,1.07,1.13,72658,0
2009-03-26,1.2,1.37,1.17,1.37,94992,0
2009-03-27,1.37,1.37,1.2,1.31,88882,0
2009-03-30,1.28,1.28,1.2,1.24,40746,0
2009-03-31,1.26,1.28,1.22,1.22,25301,0
2009-04-01,1.25,1.34,1.22,1.34,45080,0
2009-04-02,1.3,1.38,1.25,1.25,116327,0
2009-04-03,0.85,0.95,0.79,0.93,792864,0
2009-04-06,0.95,0.98,0.9,0.96,137733,0
2009-04-07,0.98,0.98,0.9,0.91,37954,0
2009-04-08,0.96,0.96,0.85,0.85,69040,0
2009-04-09,0.87,0.93,0.85,0.87,49560,0
2009-04-13,0.9,0.9,0.85,0.86,19412,0
2009-04-14,0.89,0.89,0.86,0.86,36216,0
2009-04-15,0.86,0.86,0.8,0.86,61508,0
2009-04-16,0.89,0.89,0.86,0.89,36470,0
2009-04-17,0.89,0.91,0.85,0.89,21295,0
2009-04-20,0.9,0.9,0.83,0.86,30850,0
2009-04-21,0.82,0.86,0.82,0.85,29326,0
2009-04-22,0.86,0.92,0.85,0.89,38594,0
2009-04-23,0.89,0.9,0.83,0.84,17554,0
2009-04-24,0.89,0.9,0.83,0.87,30450,0
2009-04-27,0.9,0.9,0.85,0.87,18132,0
2009-04-28,0.86,0.89,0.85,0.89,57291,0
2009-04-29,0.9,0.92,0.88,0.9,54595,0
2009-04-30,0.9,1.08,0.9,1.03,233783,0
2009-05-01,1.04,1.04,0.9,0.92,43208,0
2009-05-04,0.91,1.1,0.91,0.98,149635,0
2009-05-05,1.01,1.02,0.92,0.96,92524,0
2009-05-06,0.98,1,0.92,0.97,64796,0
2009-05-07,1,1.09,0.97,1.09,155487,0
2009-05-08,1.08,1.08,0.99,1.01,71279,0
2009-05-11,1.01,1.06,0.98,1.06,41361,0
2009-05-12,1.05,1.05,1,1.01,48144,0
2009-05-13,1.01,1.02,0.91,0.91,74251,0
2009-05-14,0.91,0.92,0.91,0.92,30233,0
2009-05-15,0.95,0.97,0.91,0.92,23206,0
2009-05-18,0.92,1,0.87,1,117009,0
2009-05-19,1.03,1.05,0.98,1.04,70978,0
2009-05-20,1.01,1.04,1,1.01,81591,0
2009-05-21,1.04,1.04,0.95,0.95,85766,0
2009-05-22,0.92,0.94,0.91,0.93,20645,0
2009-05-26,0.95,1,0.95,0.98,60033,0
2009-05-27,0.98,1,0.98,1,12510,0
2009-05-28,1.02,1.02,0.9,0.92,15864,0
2009-05-29,0.93,0.97,0.92,0.93,9090,0
2009-06-01,1.03,1.13,0.96,1.01,150756,0
2009-06-02,1.05,1.05,0.91,0.91,86487,0
2009-06-03,0.92,0.98,0.92,0.98,21250,0
2009-06-04,1,1,0.95,0.95,20060,0
2009-06-05,0.96,0.96,0.9,0.9,44056,0
2009-06-08,0.9,0.96,0.9,0.91,8674,0
2009-06-09,0.92,0.96,0.89,0.93,39499,0
2009-06-10,0.94,0.96,0.91,0.93,21324,0
2009-06-11,0.93,0.93,0.91,0.91,23938,0
2009-06-12,0.94,0.95,0.91,0.93,11313,0
2009-06-15,0.96,0.96,0.9,0.91,17992,0
2009-06-16,0.92,0.93,0.9,0.9,30013,0
2009-06-17,0.93,0.93,0.89,0.9,22576,0
2009-06-18,0.89,0.91,0.89,0.91,6600,0
2009-06-19,0.92,0.92,0.88,0.89,20870,0
2009-06-22,0.88,0.9,0.85,0.89,23512,0
2009-06-23,0.85,0.85,0.82,0.83,18430,0
2009-06-24,0.85,0.88,0.82,0.82,13858,0
2009-06-25,0.85,0.85,0.82,0.83,9768,0
2009-06-26,0.83,0.83,0.76,0.81,52975,0
2009-06-29,0.79,0.87,0.75,0.82,33920,0
2009-06-30,0.81,0.88,0.81,0.85,11286,0
2009-07-01,0.88,0.92,0.85,0.9,23091,0
2009-07-02,0.92,0.92,0.8,0.86,15686,0
2009-07-06,0.9,0.9,0.86,0.9,14602,0
2009-07-07,0.92,0.92,0.87,0.88,6311,0
2009-07-08,0.86,0.87,0.86,0.86,4349,0
2009-07-09,0.88,0.93,0.88,0.93,6899,0
2009-07-10,0.85,0.92,0.85,0.9,6345,0
2009-07-13,0.87,0.94,0.87,0.88,5000,0
2009-07-14,0.9,0.91,0.87,0.87,18624,0
2009-07-15,0.87,0.89,0.87,0.87,3700,0
2009-07-16,0.9,0.92,0.9,0.9,25401,0
2009-07-17,0.92,0.92,0.9,0.9,4176,0
2009-07-20,0.9,0.91,0.87,0.87,23913,0
2009-07-21,0.86,0.9,0.86,0.9,3600,0
2009-07-22,0.9,0.92,0.89,0.89,15200,0
2009-07-23,0.91,0.95,0.9,0.9,23280,0
2009-07-24,0.92,0.97,0.92,0.96,30573,0
2009-07-27,0.99,0.99,0.91,0.92,28254,0
2009-07-28,0.92,0.94,0.87,0.94,30416,0
2009-07-29,0.93,0.94,0.81,0.85,147323,0
2009-07-30,0.87,0.87,0.81,0.84,24565,0
2009-07-31,0.85,0.94,0.85,0.94,36820,0
2009-08-03,0.99,0.99,0.88,0.93,30600,0
2009-08-04,0.9,0.96,0.89,0.94,31764,0
2009-08-05,0.9,0.96,0.89,0.9,35820,0
2009-08-06,0.9,0.92,0.89,0.89,22644,0
2009-08-07,0.87,0.92,0.87,0.91,6475,0
2009-08-10,0.85,0.9,0.85,0.88,49431,0
2009-08-11,0.89,0.9,0.87,0.87,20321,0
2009-08-12,0.89,0.89,0.86,0.89,15638,0
2009-08-13,0.88,0.89,0.88,0.88,24880,0
2009-08-14,0.88,0.89,0.88,0.88,1200,0
2009-08-17,0.84,0.87,0.83,0.85,13600,0
2009-08-18,0.85,0.89,0.83,0.86,15918,0
2009-08-19,0.84,0.89,0.84,0.87,5408,0
2009-08-20,0.89,0.9,0.85,0.88,24612,0
2009-08-21,0.86,0.88,0.84,0.87,27663,0
2009-08-24,0.85,0.86,0.84,0.86,10390,0
2009-08-25,0.84,0.84,0.81,0.84,48754,0
2009-08-26,0.81,0.83,0.81,0.82,21143,0
2009-08-27,0.83,0.85,0.82,0.84,8720,0
2009-08-28,0.85,0.91,0.85,0.9,118981,0
2009-08-31,0.86,0.89,0.84,0.85,32900,0
2009-09-01,0.83,0.89,0.83,0.89,24773,0
2009-09-02,0.89,0.9,0.83,0.9,40299,0
2009-09-03,0.89,0.9,0.89,0.9,7100,0
2009-09-04,0.84,0.95,0.84,0.94,72339,0
2009-09-08,0.94,0.95,0.9,0.9,19703,0
2009-09-09,0.9,0.91,0.89,0.9,22063,0
2009-09-10,0.92,0.93,0.88,0.93,35937,0
2009-09-11,0.93,0.93,0.9,0.91,15850,0
2009-09-14,0.92,0.92,0.88,0.88,15000,0
2009-09-15,0.9,0.9,0.88,0.9,52962,0
2009-09-16,1.04,1.28,0.93,1.18,313458,0
2009-09-17,1.19,1.19,1.06,1.1,105469,0
2009-09-18,1.15,1.15,1.03,1.03,62814,0
2009-09-21,1.1,1.2,1.08,1.2,155857,0
2009-09-22,1.2,1.28,1.2,1.25,105442,0
2009-09-23,1.22,1.34,1.22,1.29,77816,0
2009-09-24,1.26,1.3,1.25,1.25,54925,0
2009-09-25,1.25,1.28,1.21,1.26,36171,0
2009-09-28,1.3,1.35,1.3,1.32,40623,0
2009-09-29,1.35,1.38,1.32,1.35,88975,0
2009-09-30,1.35,1.35,1.26,1.31,98912,0
2009-10-01,1.26,1.28,1.1,1.13,107262,0
2009-10-02,1.13,1.3,1.1,1.19,31351,0
2009-10-05,1.19,1.28,1.17,1.23,41189,0
2009-10-06,1.2,1.22,1.11,1.12,61760,0
2009-10-07,1.14,1.15,1.06,1.15,19108,0
2009-10-08,1.13,1.22,1.13,1.18,23686,0
2009-10-09,1.22,1.23,1.17,1.18,51229,0
2009-10-12,1.23,1.24,1.19,1.23,23984,0
2009-10-13,1.23,1.26,1.22,1.26,34012,0
2009-10-14,1.23,1.29,1.12,1.18,66937,0
2009-10-15,1.15,1.29,1.14,1.26,41027,0
2009-10-16,1.27,1.3,1.25,1.29,32950,0
2009-10-19,1.25,1.29,1.25,1.28,10990,0
2009-10-20,1.29,1.7,1.29,1.58,344079,0
2009-10-21,1.58,1.58,1.45,1.47,76116,0
2009-10-22,1.5,1.52,1.45,1.48,21683,0
2009-10-23,1.52,1.54,1.46,1.47,12139,0
2009-10-26,1.44,1.45,1.35,1.39,24115,0
2009-10-27,1.4,1.5,1.39,1.42,31129,0
2009-10-28,1.45,1.49,1.37,1.42,23683,0
2009-10-29,1.46,1.46,1.26,1.34,31394,0
2009-10-30,1.31,1.38,1.26,1.32,45403,0
2009-11-02,1.3,1.38,1.22,1.27,24975,0
2009-11-03,1.3,1.38,1.26,1.27,9032,0
2009-11-04,1.3,1.38,1.25,1.38,46719,0
2009-11-05,1.4,1.4,1.3,1.39,37299,0
2009-11-06,1.4,1.44,1.35,1.42,50722,0
2009-11-09,1.42,1.5,1.3,1.31,29908,0
2009-11-10,1.44,1.44,1.32,1.34,20750,0
2009-11-11,1.39,1.43,1.34,1.43,32225,0
2009-11-12,1.44,1.44,1.35,1.38,4750,0
2009-11-13,1.44,1.44,1.37,1.44,22427,0
2009-11-16,1.44,1.5,1.37,1.47,26995,0
2009-11-17,1.5,1.55,1.42,1.46,19206,0
2009-11-18,1.52,1.55,1.4,1.53,31631,0
2009-11-19,1.49,1.58,1.44,1.54,28860,0
2009-11-20,1.55,1.58,1.47,1.5,6783,0
2009-11-23,1.47,1.55,1.45,1.52,12000,0
2009-11-24,1.54,1.54,1.37,1.49,15600,0
2009-11-25,1.51,1.52,1.45,1.48,4483,0
2009-11-27,1.48,1.48,1.37,1.41,26515,0
2009-11-30,1.46,1.55,1.42,1.5,35945,0
2009-12-01,1.53,1.54,1.4,1.51,29893,0
2009-12-02,1.47,1.6,1.47,1.51,18117,0
2009-12-03,1.55,1.6,1.41,1.49,20592,0
2009-12-04,1.53,1.59,1.46,1.49,20199,0
2009-12-07,1.53,1.54,1.37,1.5,21443,0
2009-12-08,1.53,1.54,1.42,1.43,37609,0
2009-12-09,1.49,1.49,1.41,1.47,20983,0
2009-12-10,1.47,1.47,1.38,1.45,12569,0
2009-12-11,1.41,1.44,1.25,1.3,62056,0
2009-12-14,1.26,1.32,1.23,1.23,28458,0
2009-12-15,1.21,1.3,1.15,1.15,40614,0
2009-12-16,1.2,1.35,1.15,1.15,23976,0
2009-12-17,1.18,1.18,1.06,1.14,31727,0
2009-12-18,1.1,1.14,1.06,1.06,5275,0
2009-12-21,1.07,1.12,1.07,1.08,24098,0
2009-12-22,1.11,1.4,1.06,1.16,20041,0
2009-12-23,1.25,1.25,1.16,1.22,31050,0
2009-12-24,1.2,1.25,1.1,1.18,17114,0
2009-12-28,1.18,1.25,1.11,1.18,20876,0
2009-12-29,1.18,1.25,1.15,1.19,26745,0
2009-12-30,1.22,1.25,1.22,1.25,20545,0
2009-12-31,1.25,1.38,1.22,1.32,55813,0
2010-01-04,1.39,1.43,1.25,1.4,45189,0
2010-01-05,1.31,1.45,1.31,1.34,13300,0
2010-01-06,1.36,1.47,1.31,1.45,39563,0
2010-01-07,1.31,1.38,1.31,1.37,40708,0
2010-01-08,1.32,1.4,1.26,1.4,13165,0
2010-01-11,1.4,1.4,1.3,1.3,25097,0
2010-01-12,1.33,1.37,1.33,1.37,2900,0
2010-01-13,1.37,1.38,1.35,1.35,13500,0
2010-01-14,1.36,1.38,1.32,1.35,3450,0
2010-01-15,1.35,1.35,1.3,1.34,6100,0
2010-01-19,1.31,1.89,1.31,1.86,267625,0
2010-01-20,1.8,1.92,1.71,1.92,122258,0
2010-01-21,1.95,1.95,1.77,1.79,31252,0
2010-01-22,1.76,2.04,1.63,2,92604,0
2010-01-25,1.96,2.18,1.95,2.14,110065,0
2010-01-26,2.17,2.24,2.01,2.16,74575,0
2010-01-27,2.2,2.2,1.9,2.05,56082,0
2010-01-28,2,2.14,1.9,2.03,32153,0
2010-01-29,1.98,1.98,1.76,1.82,43818,0
2010-02-01,1.82,1.82,1.67,1.77,14075,0
2010-02-02,1.75,1.8,1.71,1.77,18847,0
2010-02-03,1.76,1.8,1.65,1.8,6894,0
2010-02-04,1.75,1.96,1.73,1.95,22057,0
2010-02-05,1.95,2,1.83,1.99,24586,0
2010-02-08,1.98,1.98,1.82,1.92,5797,0
2010-02-09,1.98,2,1.82,1.96,17400,0
2010-02-10,1.92,2.12,1.89,2.12,22483,0
2010-02-11,2.07,2.2,2.01,2.19,17064,0
2010-02-12,2.14,2.19,2.1,2.12,10473,0
2010-02-16,2.14,2.24,1.95,2.17,28085,0
2010-02-17,2.12,2.33,2.1,2.28,43553,0
2010-02-18,2.19,2.32,2.19,2.23,4670,0
2010-02-19,2.2,2.2,2.1,2.2,18990,0
2010-02-22,2.14,2.5,2.1,2.42,97717,0
2010-02-23,2.4,2.5,2.37,2.45,64478,0
2010-02-24,2.51,2.52,2.4,2.46,28142,0
2010-02-25,2.44,2.52,2.21,2.52,18587,0
2010-02-26,2.55,2.55,2.5,2.55,12735,0
2010-03-01,2.56,2.64,2.51,2.52,35063,0
2010-03-02,2.5,2.58,2.46,2.5,19815,0
2010-03-03,2.5,2.5,2.29,2.5,22633,0
2010-03-04,2.5,2.52,2.42,2.52,17980,0
2010-03-05,2.5,2.51,2.35,2.5,48094,0
2010-03-08,2.46,2.46,2.31,2.37,15176,0
2010-03-09,2.45,2.45,2.34,2.41,5646,0
2010-03-10,2.31,2.45,2.31,2.38,14577,0
2010-03-11,2.44,2.48,2.33,2.48,4290,0
2010-03-12,2.48,2.53,2.46,2.51,16890,0
2010-03-15,2.48,2.5,2.32,2.38,25732,0
2010-03-16,2.4,2.49,2.38,2.38,9237,0
2010-03-17,2.49,2.49,2.38,2.38,7785,0
2010-03-18,2.4,2.42,2.34,2.34,14516,0
2010-03-19,2.4,2.43,2.34,2.34,10581,0
2010-03-22,2.36,2.41,2.15,2.21,15332,0
2010-03-23,2.2,2.32,2.2,2.26,13564,0
2010-03-24,2.28,2.4,2.2,2.28,43059,0
2010-03-25,2.34,2.43,2.26,2.35,34737,0
2010-03-26,2.37,2.37,2.24,2.35,17552,0
2010-03-29,2.35,2.41,2.28,2.4,24684,0
2010-03-30,2.44,2.82,2.44,2.8,112644,0
2010-03-31,2.81,2.81,2.65,2.68,63238,0
2010-04-01,2.82,2.9,2.45,2.48,122732,0
2010-04-05,2.45,2.53,2.22,2.34,62264,0
2010-04-06,2.29,2.48,2.29,2.41,40507,0
2010-04-07,2.37,2.49,2.37,2.41,17309,0
2010-04-08,2.38,2.45,2.33,2.43,8126,0
2010-04-09,2.4,2.41,2.39,2.39,17260,0
2010-04-12,2.44,2.45,2.35,2.39,29850,0
2010-04-13,2.35,2.37,2.29,2.33,26315,0
2010-04-14,2.34,2.49,2.34,2.49,38432,0
2010-04-15,2.53,2.87,2.47,2.65,48746,0
2010-04-16,2.65,2.69,2.5,2.69,18045,0
2010-04-19,2.5,2.6,2.27,2.45,47197,0
2010-04-20,2.55,2.55,2.44,2.52,18500,0
2010-04-21,2.54,2.75,2.54,2.75,60836,0
2010-04-22,2.79,2.79,2.7,2.7,13800,0
2010-04-23,2.75,2.8,2.75,2.8,12534,0
2010-04-26,2.8,3.34,2.69,3.01,78455,0
2010-04-27,3.05,3.28,3,3.01,51203,0
2010-04-28,3.08,3.1,2.66,3.1,25360,0
2010-04-29,3.1,3.14,2.77,2.77,25305,0
2010-04-30,2.81,3.09,2.76,2.93,25285,0
2010-05-03,2.88,3.01,2.77,3.01,10297,0
2010-05-04,2.9,3.06,2.77,2.81,11538,0
2010-05-05,2.8,2.9,2.8,2.89,13200,0
2010-05-06,2.8,2.93,2.5,2.5,51705,0
2010-05-07,2.92,2.92,2.7,2.8,42904,0
2010-05-10,3.01,3.01,2.8,2.8,13164,0
2010-05-11,2.79,3.05,2.77,2.84,25235,0
2010-05-12,2.92,2.94,2.86,2.9,19705,0
2010-05-13,2.95,2.95,2.85,2.9,12845,0
2010-05-14,2.9,2.9,2.75,2.76,11940,0
2010-05-17,2.7,2.95,2.6,2.69,29558,0
2010-05-18,2.7,2.7,2.61,2.69,5064,0
2010-05-19,2.65,2.65,2.21,2.35,86067,0
2010-05-20,2.25,2.36,2.14,2.15,20753,0
2010-05-21,2.06,2.32,2.06,2.3,18256,0
2010-05-24,2.27,2.38,2.27,2.38,10893,0
2010-05-25,2.26,2.38,2.26,2.38,26265,0
2010-05-26,2.48,2.49,2.45,2.48,4689,0
2010-05-27,2.46,2.48,2.46,2.48,1100,0
2010-05-28,2.44,2.44,2.31,2.34,350,0
2010-06-01,2.3,2.48,2.15,2.29,14069,0
2010-06-02,2.46,2.47,2.26,2.4,4346,0
2010-06-03,2.35,2.49,2.25,2.47,30301,0
2010-06-04,2.4,2.42,2.36,2.36,1534,0
2010-06-07,2.45,2.49,2.2,2.39,17723,0
2010-06-08,2.44,2.45,2.23,2.34,7877,0
2010-06-09,2.35,2.41,2.33,2.37,16169,0
2010-06-10,2.32,2.39,2.26,2.35,20201,0
2010-06-11,2.3,2.3,2.19,2.23,14249,0
2010-06-14,2.2,2.36,2.2,2.23,10650,0
2010-06-15,2.29,2.29,2.15,2.21,8790,0
2010-06-16,2.16,2.25,2.13,2.23,13894,0
2010-06-17,2.3,2.3,2.15,2.15,27048,0
2010-06-18,2.16,2.3,2.15,2.29,26821,0
2010-06-21,2.33,2.35,2.19,2.3,22186,0
2010-06-22,2.26,2.29,2.26,2.29,10500,0
2010-06-23,2.26,2.36,2.25,2.26,4608,0
2010-06-24,2.25,2.25,2.22,2.23,18203,0
2010-06-25,2.2,2.2,1.83,2.04,43724,0
2010-06-28,2.04,2.18,1.93,2.11,35274,0
2010-06-29,2.03,2.04,1.94,1.95,8374,0
2010-06-30,2,2,1.85,1.9,11561,0
2010-07-01,1.83,1.84,1.58,1.67,70661,0
2010-07-02,1.63,1.68,1.55,1.55,32529,0
2010-07-06,1.55,1.65,1.55,1.62,17461,0
2010-07-07,1.62,1.74,1.62,1.65,49440,0
2010-07-08,1.65,1.87,1.62,1.7,30539,0
2010-07-09,1.75,1.75,1.7,1.7,20305,0
2010-07-12,1.7,1.7,1.67,1.7,10376,0
2010-07-13,1.72,1.8,1.65,1.8,53209,0
2010-07-14,1.8,1.83,1.75,1.8,15822,0
2010-07-15,1.7,1.8,1.7,1.8,3200,0
2010-07-16,1.71,1.71,1.7,1.7,635,0
2010-07-19,1.75,1.75,1.7,1.7,9300,0
2010-07-20,1.62,1.68,1.62,1.66,6524,0
2010-07-21,1.68,1.75,1.62,1.73,12740,0
2010-07-22,1.69,1.72,1.52,1.6,43080,0
2010-07-23,1.64,1.66,1.55,1.63,14461,0
2010-07-26,1.71,1.73,1.52,1.58,31318,0
2010-07-27,1.58,1.63,1.58,1.58,14928,0
2010-07-28,1.58,1.64,1.52,1.56,7555,0
2010-07-29,1.52,1.59,1.5,1.52,6140,0
2010-07-30,1.51,1.53,1.51,1.52,7800,0
2010-08-02,1.59,1.59,1.29,1.3,173493,0
2010-08-03,1.33,1.4,1.19,1.31,76763,0
2010-08-04,1.31,1.44,1.31,1.39,10200,0
2010-08-05,1.38,1.4,1.36,1.36,4990,0
2010-08-06,1.36,1.36,1.3,1.3,750,0
2010-08-09,1.3,1.33,1.25,1.26,9972,0
2010-08-10,1.28,1.32,1.28,1.3,8250,0
2010-08-11,1.32,1.32,1.21,1.21,12100,0
2010-08-12,1.21,1.29,1.21,1.23,14620,0
2010-08-13,1.28,1.32,1.28,1.32,17470,0
2010-08-16,1.32,1.32,1.29,1.29,9876,0
2010-08-17,1.24,1.48,1.24,1.42,59674,0
2010-08-18,1.4,1.45,1.26,1.41,38267,0
2010-08-19,1.39,1.45,1.39,1.42,2308,0
2010-08-20,1.27,1.39,1.22,1.27,43071,0
2010-08-23,1.27,1.43,1.27,1.35,30307,0
2010-08-24,1.35,1.35,1.24,1.25,6155,0
2010-08-25,1.23,1.26,1.22,1.22,12454,0
2010-08-26,1.22,1.27,1.22,1.23,2600,0
2010-08-27,1.23,1.3,1.21,1.21,4695,0
2010-08-30,1.21,1.3,1.21,1.22,11500,0
2010-08-31,1.19,1.21,1.13,1.2,14018,0
2010-09-01,1.2,1.2,1.12,1.2,20593,0
2010-09-02,1.17,1.17,1.17,1.17,3500,0
2010-09-03,1.13,1.28,1.13,1.28,9324,0
2010-09-07,1.28,1.33,1.15,1.33,4412,0
2010-09-08,1.33,1.33,1.33,1.33,292,0
2010-09-09,1.24,1.33,1.24,1.33,2850,0
2010-09-10,1.32,1.39,1.29,1.36,7700,0
2010-09-13,1.27,1.27,1.17,1.21,7878,0
2010-09-14,1.28,1.32,1.26,1.27,10395,0
2010-09-15,1.25,1.25,1.18,1.18,6956,0
2010-09-16,1.18,1.29,1.17,1.21,6136,0
2010-09-17,1.2,1.3,1.2,1.3,3027,0
2010-09-20,1.27,1.38,1.27,1.3,9920,0
2010-09-21,1.39,1.58,1.33,1.35,17991,0
2010-09-22,1.35,1.35,1.31,1.31,1020,0
2010-09-23,1.36,1.36,1.28,1.35,1556,0
2010-09-24,1.36,1.36,1.28,1.36,5888,0
2010-09-27,1.36,1.4,1.36,1.36,4006,0
2010-09-28,1.36,1.36,1.28,1.29,2251,0
2010-09-29,1.29,1.6,1.29,1.5,36513,0
2010-09-30,1.52,1.75,1.52,1.59,78549,0
2010-10-01,1.65,1.75,1.38,1.43,47773,0
2010-10-04,1.44,1.44,1.38,1.38,5221,0
2010-10-05,1.58,1.59,1.31,1.35,22967,0
2010-10-06,1.35,1.42,1.33,1.35,7688,0
2010-10-07,1.33,1.34,1.32,1.32,7868,0
2010-10-08,1.32,1.32,1.32,1.32,2530,0
2010-10-11,1.33,1.33,1.3,1.3,28556,0
2010-10-12,1.3,1.3,1.18,1.22,21397,0
2010-10-13,1.22,1.3,1.2,1.2,11960,0
2010-10-14,1.22,1.24,1.18,1.19,5600,0
2010-10-15,1.19,1.29,1.19,1.25,15650,0
2010-10-18,1.28,1.28,1.2,1.23,1918,0
2010-10-19,1.21,1.29,1.2,1.2,5529,0
2010-10-20,1.2,1.25,1.2,1.25,3500,0
2010-10-21,1.2,1.28,1.18,1.19,31880,0
2010-10-22,1.19,1.22,1.19,1.22,1441,0
2010-10-25,1.22,1.25,1.18,1.18,11670,0
2010-10-26,1.18,1.39,1.16,1.35,211367,0
2010-10-27,1.38,1.38,1.28,1.32,48253,0
2010-10-28,1.31,1.34,1.22,1.22,73351,0
2010-10-29,1.23,1.29,1.2,1.2,29911,0
2010-11-01,1.2,1.25,1.14,1.15,73641,0
2010-11-02,1.22,1.22,1.1,1.17,26573,0
2010-11-03,1.18,1.18,1.1,1.12,25346,0
2010-11-04,1.12,1.19,1.1,1.1,20737,0
2010-11-05,1.14,1.19,1.08,1.08,32371,0
2010-11-08,1.08,1.22,1.06,1.09,42644,0
2010-11-09,1.11,1.14,1.07,1.07,13750,0
2010-11-10,1.05,1.07,1,1.04,32054,0
2010-11-11,1.04,1.07,0.91,0.99,56130,0
2010-11-12,0.99,1,0.92,0.94,52025,0
2010-11-15,0.97,1.04,0.95,0.95,27076,0
2010-11-16,0.95,1,0.95,0.97,25500,0
2010-11-17,1,1.06,1,1,51570,0
2010-11-18,1,1.09,1,1,55760,0
2010-11-19,1,1.05,0.95,0.95,37466,0
2010-11-22,0.95,0.97,0.92,0.93,18431,0
2010-11-23,0.92,0.98,0.92,0.93,4590,0
2010-11-24,0.92,1,0.92,0.94,20807,0
2010-11-26,0.95,0.95,0.95,0.95,9940,0
2010-11-29,0.97,1,0.95,0.95,21816,0
2010-11-30,0.96,0.99,0.93,0.93,18153,0
2010-12-01,0.93,1,0.92,0.94,59711,0
2010-12-02,0.95,1,0.94,0.95,45598,0
2010-12-03,0.95,1.02,0.95,0.96,72721,0
2010-12-06,0.97,1.12,0.97,1.11,77204,0
2010-12-07,1.13,1.14,1.11,1.12,34971,0
2010-12-08,1.06,1.14,1.06,1.11,1900,0
2010-12-09,1.11,1.14,1.07,1.07,22960,0
2010-12-10,1.13,1.31,1.13,1.28,280757,0
2010-12-13,1.29,1.3,1.19,1.2,70171,0
2010-12-14,1.35,1.35,1.27,1.29,56615,0
2010-12-15,1.3,1.35,1.26,1.26,22518,0
2010-12-16,1.26,1.31,1.12,1.16,89600,0
2010-12-17,1.32,1.36,1.25,1.27,65837,0
2010-12-20,1.36,1.36,1.29,1.31,17359,0
2010-12-21,1.29,1.32,1.25,1.27,32510,0
2010-12-22,1.25,1.33,1.25,1.3,10425,0
2010-12-23,1.3,1.3,1.25,1.29,9500,0
2010-12-27,1.26,1.3,1.2,1.3,50608,0
2010-12-28,1.3,1.3,1.25,1.3,20094,0
2010-12-29,1.25,1.28,1.2,1.26,21559,0
2010-12-30,1.23,1.25,1.21,1.25,4708,0
2010-12-31,1.22,1.24,1.2,1.2,18820,0
2011-01-03,1.2,1.2,1.15,1.18,16873,0
2011-01-04,1.18,1.2,1.18,1.18,4540,0
2011-01-05,1.19,1.2,1.17,1.17,5140,0
2011-01-06,1.25,1.25,1.1,1.2,47515,0
2011-01-07,1.16,1.35,1.16,1.3,67105,0
2011-01-10,1.33,1.35,1.28,1.32,31834,0
2011-01-11,1.3,1.32,1.25,1.25,30502,0
2011-01-12,1.26,1.32,1.26,1.32,54640,0
2011-01-13,1.35,1.48,1.33,1.36,52210,0
2011-01-14,1.39,1.52,1.38,1.38,48783,0
2011-01-18,1.39,1.49,1.39,1.4,28405,0
2011-01-19,1.4,1.49,1.4,1.4,25068,0
2011-01-20,1.4,1.49,1.37,1.37,25242,0
2011-01-21,1.36,1.39,1.26,1.36,63728,0
2011-01-24,1.35,1.35,1.18,1.31,57738,0
2011-01-25,1.31,1.33,1.29,1.31,11085,0
2011-01-26,1.31,1.34,1.29,1.3,10200,0
2011-01-27,1.33,1.38,1.33,1.38,22215,0
2011-01-28,1.39,1.4,1.28,1.28,22105,0
2011-01-31,1.27,1.4,1.25,1.31,6522,0
2011-02-01,1.33,1.39,1.3,1.3,9377,0
2011-02-02,1.32,1.4,1.31,1.4,8450,0
2011-02-03,1.33,1.43,1.33,1.39,9650,0
2011-02-04,1.32,1.45,1.3,1.45,29524,0
2011-02-07,1.46,1.74,1.45,1.66,97326,0
2011-02-08,1.67,1.76,1.55,1.65,52832,0
2011-02-09,1.7,1.82,1.7,1.77,80723,0
2011-02-10,1.7,1.85,1.65,1.66,75846,0
2011-02-11,1.65,1.66,1.58,1.6,37551,0
2011-02-14,1.57,1.6,1.54,1.54,58186,0
2011-02-15,1.56,1.57,1.47,1.47,42981,0
2011-02-16,1.47,1.5,1.45,1.46,34253,0
2011-02-18,1.49,1.78,1.49,1.56,58043,0
2011-02-22,1.56,1.58,1.53,1.57,16650,0
2011-02-23,1.51,1.57,1.5,1.51,36455,0
2011-02-24,1.51,1.61,1.5,1.54,18460,0
2011-02-25,1.57,1.89,1.5,1.79,50529,0
2011-02-28,1.83,1.85,1.72,1.79,36387,0
2011-03-01,1.76,1.86,1.7,1.73,34066,0
2011-03-02,1.67,1.77,1.67,1.74,9600,0
2011-03-03,1.8,1.8,1.68,1.78,21681,0
2011-03-04,1.78,2.04,1.78,1.9,77855,0
2011-03-07,1.8,2.01,1.8,2.01,44036,0
2011-03-08,2,2,1.97,2,23723,0
2011-03-09,2.03,2.25,1.88,2.03,57147,0
2011-03-10,2.21,2.21,2.04,2.07,31149,0
2011-03-11,2.05,2.39,2.05,2.17,15148,0
2011-03-14,2.11,2.12,1.7,1.81,44527,0
2011-03-15,1.79,1.8,1.65,1.75,56441,0
2011-03-16,1.58,1.7,1.58,1.69,35467,0
2011-03-17,1.69,1.76,1.64,1.68,10010,0
2011-03-18,1.65,1.74,1.54,1.66,24639,0
2011-03-21,1.66,1.71,1.6,1.61,29251,0
2011-03-22,1.66,1.77,1.66,1.77,2746,0
2011-03-23,1.8,2.28,1.8,2.02,49244,0
2011-03-24,2.03,2.27,2.03,2.18,53863,0
2011-03-25,2.2,2.25,2.09,2.18,34939,0
2011-03-28,2.18,2.22,2.15,2.15,11962,0
2011-03-29,2.25,2.25,2.1,2.1,22962,0
2011-03-30,2.15,2.2,2.1,2.12,12610,0
2011-03-31,2.15,2.19,2.1,2.1,15501,0
2011-04-01,1.99,1.99,1.7,1.88,35794,0
2011-04-04,1.82,1.89,1.71,1.72,36184,0
2011-04-05,1.71,1.74,1.57,1.58,93052,0
2011-04-06,1.58,1.65,1.52,1.55,38311,0
2011-04-07,1.55,1.68,1.55,1.61,27595,0
2011-04-08,1.65,1.75,1.61,1.63,15338,0
2011-04-11,1.68,1.68,1.65,1.68,11692,0
2011-04-12,1.68,1.68,1.64,1.64,10908,0
2011-04-13,1.63,1.65,1.63,1.65,3811,0
2011-04-14,1.6,1.65,1.6,1.65,3175,0
2011-04-15,1.64,1.68,1.59,1.65,10744,0
2011-04-18,1.62,1.68,1.59,1.59,6075,0
2011-04-19,1.68,1.68,1.56,1.59,19476,0
2011-04-20,1.56,1.59,1.56,1.59,15940,0
2011-04-21,1.59,1.59,1.57,1.58,4200,0
2011-04-25,1.56,1.58,1.56,1.58,13039,0
2011-04-26,1.57,1.57,1.52,1.52,6639,0
2011-04-27,1.57,1.57,1.52,1.52,5550,0
2011-04-28,1.52,1.53,1.42,1.42,38751,0
2011-04-29,1.41,1.82,1.27,1.46,255378,0
2011-05-02,1.49,1.5,1.36,1.36,80618,0
2011-05-03,1.49,1.49,1.38,1.38,6333,0
2011-05-04,1.4,1.81,1.35,1.54,220724,0
2011-05-05,1.5,1.5,1.42,1.47,47724,0
2011-05-06,1.44,1.47,1.42,1.45,9738,0
2011-05-09,1.45,1.57,1.45,1.57,300,0
2011-05-10,1.46,2.08,1.46,1.66,500911,0
2011-05-11,1.61,1.73,1.59,1.65,45379,0
2011-05-12,1.66,1.67,1.6,1.63,8500,0
2011-05-13,1.59,1.63,1.58,1.62,7151,0
2011-05-16,1.6,1.6,1.56,1.56,9518,0
2011-05-17,1.63,1.63,1.54,1.56,4450,0
2011-05-18,1.55,1.64,1.55,1.57,28555,0
2011-05-19,1.55,1.62,1.55,1.6,4700,0
2011-05-20,1.64,1.64,1.56,1.61,7815,0
2011-05-23,1.56,1.57,1.55,1.57,10700,0
2011-05-24,1.55,1.65,1.5,1.53,32213,0
2011-05-25,1.51,1.52,1.48,1.48,22108,0
2011-05-26,1.48,1.49,1.45,1.47,14499,0
2011-05-27,1.49,1.5,1.49,1.5,3000,0
2011-05-31,1.55,1.85,1.41,1.48,466019,0
2011-06-01,1.48,1.54,1.48,1.53,1100,0
2011-06-02,1.53,1.58,1.5,1.53,6250,0
2011-06-03,1.51,1.54,1.44,1.48,2100,0
2011-06-06,1.46,1.48,1.37,1.41,10740,0
2011-06-07,1.41,1.45,1.39,1.42,1931,0
2011-06-08,1.42,1.45,1.36,1.38,3400,0
2011-06-09,1.37,1.43,1.27,1.34,15435,0
2011-06-10,1.35,1.42,1.35,1.38,3003,0
2011-06-13,1.38,1.41,1.24,1.24,34774,0
2011-06-14,1.23,1.26,1.15,1.22,20895,0
2011-06-15,1.2,1.25,1.2,1.2,12982,0
2011-06-16,1.23,1.29,1.15,1.19,12305,0
2011-06-17,1.15,1.25,1.15,1.25,13068,0
2011-06-20,1.16,1.18,1.15,1.17,3700,0
2011-06-21,1.17,1.36,1.13,1.36,14554,0
2011-06-22,1.3,1.3,1.26,1.29,400,0
2011-06-23,1.29,1.3,1.23,1.3,1150,0
2011-06-24,1.34,1.34,1.2,1.3,4293,0
2011-06-27,1.3,1.32,1.29,1.32,3818,0
2011-06-28,1.31,1.36,1.21,1.27,5154,0
2011-06-29,1.27,1.39,1.16,1.28,38117,0
2011-06-30,1.26,1.3552,1.26,1.34,5490,0
2011-07-01,1.31,1.35,1.31,1.34,2530,0
2011-07-05,1.35,1.38,1.24,1.24,14130,0
2011-07-06,1.28,1.34,1.27,1.28,1150,0
2011-07-07,1.27,1.34,1.16,1.28,17953,0
2011-07-08,1.28,1.3,1.25,1.25,6153,0
2011-07-11,1.29,1.3,1.26,1.3,3097,0
2011-07-12,1.25,1.3,1.25,1.26,6700,0
2011-07-13,1.26,1.3,1.26,1.29,4550,0
2011-07-14,1.29,1.31,1.27,1.27,800,0
2011-07-15,1.28,1.36,1.26,1.36,1800,0
2011-07-18,1.32,1.44,1.32,1.37,4417,0
2011-07-19,1.4,1.41,1.4,1.4,4247,0
2011-07-20,1.49,1.57,1.45,1.52,32233,0
2011-07-21,1.58,1.61,1.55,1.58,10135,0
2011-07-22,1.6,1.73,1.45,1.56,39734,0
2011-07-25,1.51,1.56,1.5,1.52,8100,0
2011-07-26,1.49,1.53,1.49,1.5,8001,0
2011-07-27,1.49,1.56,1.49,1.49,750,0
2011-07-28,1.5,1.5,1.4,1.45,10195,0
2011-07-29,1.42,1.45,1.42,1.45,15627,0
2011-08-01,1.4,1.4,1.39,1.4,2300,0
2011-08-02,1.34,1.39,1.34,1.36,4538,0
2011-08-03,1.36,1.36,1.32,1.33,4398,0
2011-08-04,1.32,1.38,1.29,1.38,5060,0
2011-08-05,1.35,1.36,1.2,1.36,22359,0
2011-08-08,1.3,1.3,1.2,1.3,30235,0
2011-08-09,1.3,1.33,1.2,1.25,27672,0
2011-08-10,1.26,1.26,1.25,1.25,7127,0
2011-08-11,1.26,1.32,1.26,1.32,200,0
2011-08-12,1.27,1.27,1.27,1.27,2000,0
2011-08-15,1.3,1.31,1.27,1.27,5900,0
2011-08-16,1.27,1.4,1.17,1.21,28876,0
2011-08-17,1.21,1.24,1.15,1.2,22041,0
2011-08-18,1.14,1.27,1.14,1.19,5828,0
2011-08-19,1.21,1.21,1.21,1.21,225,0
2011-08-22,1.22,1.22,1.22,1.22,100,0
2011-08-23,1.14,1.22,1.01,1.1,21410,0
2011-08-24,1.1,1.19,1.1,1.17,4808,0
2011-08-25,1.16,1.16,1.15,1.15,3915,0
2011-08-29,1.17,1.18,1.17,1.18,1273,0
2011-08-30,1.15,1.16,1.15,1.15,3165,0
2011-08-31,1.11,1.1201,1.06,1.12,14755,0
2011-09-01,1.13,1.25,1.13,1.18,1400,0
2011-09-02,1.23,1.23,1.11,1.11,1400,0
2011-09-06,1.12,1.16,1.11,1.16,2800,0
2011-09-07,1.14,1.21,1.11,1.2,12904,0
2011-09-08,1.19,1.19,1.16,1.16,1158,0
2011-09-12,1.18,1.18,1.07,1.07,4282,0
2011-09-13,1.06,1.1,1.06,1.06,3200,0
2011-09-14,1.1,1.19,1.03,1.05,93388,0
2011-09-15,1.03,1.08,1.03,1.07,4999,0
2011-09-16,1.05,1.08,1.05,1.05,2032,0
2011-09-19,1.05,1.05,1.05,1.05,2870,0
2011-09-20,1.05,1.07,1.05,1.07,2763,0
2011-09-21,1.06,1.06,0.85,1.01,59123,0
2011-09-22,0.94,0.94,0.86,0.93,3785,0
2011-09-23,0.82,0.82,0.82,0.82,100,0
2011-09-26,1,1,0.99,0.99,300,0
2011-09-27,0.91,0.92,0.78,0.79,15012,0
2011-09-28,0.79,0.82,0.79,0.8,1400,0
2011-09-29,0.8,0.9,0.76,0.9,11845,0
2011-09-30,0.95,0.97,0.9,0.91,13027,0
2011-10-03,0.92,0.92,0.77,0.77,4900,0
2011-10-04,0.75,0.8,0.7,0.8,12218,0
2011-10-05,0.75,0.8,0.75,0.8,1780,0
2011-10-06,0.81,1.01,0.81,0.87,5347,0
2011-10-10,0.95,0.95,0.76,0.8,54318,0
2011-10-11,0.73,0.81,0.73,0.81,2740,0
2011-10-12,0.81,0.81,0.75,0.81,3600,0
2011-10-13,0.81,0.81,0.81,0.81,1000,0
2011-10-14,0.81,0.85,0.75,0.85,17510,0
2011-10-17,0.85,0.88,0.83,0.83,6067,0
2011-10-18,0.8,0.84,0.8,0.84,1600,0
2011-10-20,0.83,0.83,0.81,0.82,29000,0
2011-10-21,0.76,0.79,0.76,0.79,442,0
2011-10-24,0.77,0.84,0.74,0.84,6550,0
2011-10-25,0.84,0.91,0.84,0.89,8303,0
2011-10-26,0.87,0.87,0.87,0.87,1000,0
2011-10-27,0.89,0.95,0.89,0.95,6000,0
2011-10-28,0.93,0.93,0.9,0.9,800,0
2011-11-01,0.89,0.91,0.88,0.91,25606,0
2011-11-02,0.95,0.95,0.88,0.88,300,0
2011-11-03,0.95,0.95,0.88,0.88,3200,0
2011-11-07,0.88,0.92,0.88,0.92,1000,0
2011-11-08,0.92,0.92,0.86,0.86,28797,0
2011-11-09,0.73,0.79,0.71,0.78,13911,0
2011-11-10,0.9,0.9,0.64,0.7,63112,0
2011-11-11,0.73,0.73,0.69,0.69,5150,0
2011-11-14,0.7,0.73,0.67,0.67,25100,0
2011-11-15,0.71,0.71,0.67,0.7,1200,0
2011-11-16,0.69,0.75,0.68,0.68,22320,0
2011-11-17,0.67,0.67,0.53,0.66,6589,0
2011-11-18,0.68,0.71,0.68,0.7,3500,0
2011-11-21,0.57,0.65,0.57,0.6,13675,0
2011-11-22,0.56,0.58,0.4,0.5,942540,0
2011-11-23,0.46,0.5,0.45,0.5,26030,0
2011-11-25,0.5,0.54,0.48,0.5,2300,0
2011-11-28,0.56,0.65,0.47,0.55,37401,0
2011-11-29,0.65,0.72,0.63,0.72,69498,0
2011-11-30,0.72,0.72,0.58,0.69,8158,0
2011-12-01,0.6,0.6,0.6,0.6,310,0
2011-12-02,0.64,0.68,0.59,0.59,18520,0
2011-12-05,0.7,0.7,0.65,0.65,9225,0
2011-12-06,0.63,0.7,0.61,0.64,28279,0
2011-12-07,0.64,0.64,0.64,0.64,8000,0
2011-12-08,0.62,0.62,0.55,0.55,4175,0
2011-12-09,0.514,0.57,0.514,0.57,7426,0
2011-12-12,0.52,0.57,0.52,0.57,15165,0
2011-12-13,0.68,0.69,0.57,0.69,9402,0
2011-12-14,0.69,0.69,0.69,0.69,1000,0
2011-12-15,0.58,0.67,0.58,0.67,2484,0
2011-12-16,0.56,0.61,0.56,0.6,1657,0
2011-12-19,0.55,0.79,0.55,0.59,15000,0
2011-12-20,0.55,0.66,0.55,0.66,2850,0
2011-12-21,0.57,0.65,0.57,0.62,650,0
2011-12-22,0.62,0.62,0.62,0.62,2741,0
2011-12-23,0.61,0.66,0.61,0.66,2659,0
2011-12-27,0.6,0.66,0.55,0.59,64033,0
2011-12-28,0.59,0.62,0.58,0.6,18205,0
2011-12-29,0.62,0.63,0.532,0.6294,13213,0
2011-12-30,0.59,0.6,0.51,0.52,73143,0
2012-01-03,0.65,0.65,0.59,0.59,5510,0
2012-01-04,0.62,0.7354,0.62,0.7354,25904,0
2012-01-05,0.7,0.92,0.6995,0.76,47383,0
2012-01-06,0.73,0.78,0.69,0.73,26262,0
2012-01-09,0.656,0.73,0.6462,0.73,603,0
2012-01-10,0.66,0.79,0.66,0.79,1200,0
2012-01-11,0.7,0.7795,0.6999,0.7795,5200,0
2012-01-12,0.69,0.78,0.69,0.75,143382,0
2012-01-13,0.74,0.75,0.74,0.75,1000,0
2012-01-17,0.8,0.81,0.78,0.78,20906,0
2012-01-18,0.79,0.919,0.78,0.79,23705,0
2012-01-19,0.78,0.8,0.776,0.8,1080,0
2012-01-20,0.82,0.92,0.82,0.9,13465,0
2012-01-23,0.9,0.92,0.7728,0.85,31898,0
2012-01-24,0.85,0.92,0.85,0.92,14182,0
2012-01-25,0.8331,0.9195,0.8331,0.9195,1100,0
2012-01-26,0.9,0.91,0.77,0.8,36477,0
2012-01-27,0.85,0.89,0.8499,0.8693,2003,0
2012-01-30,0.76,0.848,0.76,0.83,3260,0
2012-01-31,0.84,0.843,0.7,0.75,22535,0
2012-02-01,0.74,0.8,0.723,0.7995,12514,0
2012-02-02,0.72,0.92,0.72,0.77,4690,0
2012-02-06,0.77,0.92,0.77,0.9195,23770,0
2012-02-07,0.9,0.9,0.9,0.9,5369,0
2012-02-08,0.905,0.989,0.905,0.98,19866,0
2012-02-09,1,1,0.76,0.776,41838,0
2012-02-10,0.82,0.86,0.78,0.78,2450,0
2012-02-13,0.81,0.81,0.77,0.8,9459,0
2012-02-14,0.8,0.8,0.7999,0.8,5000,0
2012-02-15,0.84,0.8695,0.84,0.8695,2750,0
2012-02-16,0.9,0.9,0.7615,0.87,14458,0
2012-02-17,0.8605,0.8605,0.8549,0.8605,1200,0
2012-02-21,0.86,0.8601,0.7505,0.83,11462,0
2012-02-22,0.8,0.8,0.76,0.76,9581,0
2012-02-23,0.74,0.79,0.7399,0.78,16500,0
2012-02-24,0.8,0.81,0.78,0.78,4135,0
2012-02-27,0.76,0.76,0.74,0.76,367,0
2012-02-28,0.78,0.7801,0.78,0.7801,1000,0
2012-02-29,0.8,0.8,0.7999,0.8,5022,0
2012-03-01,0.8,0.8,0.79,0.8,10315,0
2012-03-02,0.75,0.75,0.69,0.69,51764,0
2012-03-05,0.74,0.74,0.7,0.7,11610,0
2012-03-07,0.73,0.73,0.6905,0.7,10900,0
2012-03-09,0.713,0.7276,0.691,0.7086,11950,0
2012-03-12,0.75,0.75,0.72,0.75,5300,0
2012-03-13,0.71,0.868,0.71,0.85,6695,0
2012-03-14,0.85,0.87,0.7,0.824,7012,0
2012-03-15,0.71,0.797,0.71,0.71,5560,0
2012-03-16,0.78,0.7801,0.75,0.75,1861,0
2012-03-19,0.72,0.75,0.72,0.75,4800,0
2012-03-20,0.75,0.75,0.71,0.7499,7100,0
2012-03-21,0.71,0.75,0.71,0.75,1420,0
2012-03-22,0.74,0.74,0.74,0.74,100,0
2012-03-26,0.728,0.74,0.728,0.7301,1100,0
2012-03-27,0.73,0.73,0.7299,0.73,2060,0
2012-03-28,0.73,0.74,0.69,0.74,111540,0
2012-03-29,0.78,0.7801,0.71,0.7779,10339,0
2012-03-30,0.74,0.9701,0.74,0.97,131444,0
2012-04-02,0.97,1.1,0.97,1.01,48832,0
2012-04-03,1.1,1.38,1.01,1.24,107964,0
2012-04-04,1.29,1.29,1.02,1.06,44047,0
2012-04-05,1.07,1.1,1.07,1.07,4012,0
2012-04-09,1.06,1.14,1,1.14,9401,0
2012-04-10,1.1,1.1,0.98,1.1,35406,0
2012-04-11,1.1,1.37,1.1,1.18,65146,0
2012-04-12,1.18,1.34,1.17,1.24,22976,0
2012-04-13,1.3,1.34,1.25,1.2501,30150,0
2012-04-16,1.25,1.3,1.25,1.25,22300,0
2012-04-17,1.45,1.54,1.28,1.54,71611,0
2012-04-18,1.54,1.65,1.45,1.51,50361,0
2012-04-19,1.48,1.59,1.48,1.5,13253,0
2012-04-20,1.63,1.63,1.47,1.48,31855,0
2012-04-23,1.51,1.55,1.38,1.51,29415,0
2012-04-24,1.42,1.59,1.42,1.5125,14512,0
2012-04-25,1.45,1.6,1.45,1.55,13649,0
2012-04-26,1.63,1.63,1.4519,1.58,4400,0
2012-04-27,1.58,1.58,1.48,1.4801,12874,0
2012-04-30,1.46,1.51,1.43,1.43,9829,0
2012-05-01,1.46,1.54,1.43,1.5,23111,0
2012-05-02,1.46,1.51,1.45,1.51,5180,0
2012-05-03,1.47,1.56,1.47,1.48,2200,0
2012-05-04,1.45,1.47,1.4,1.4,4220,0
2012-05-07,1.41,1.41,1.31,1.4,2100,0
2012-05-08,1.31,1.35,1.29,1.35,7800,0
2012-05-09,1.29,1.29,1.15,1.19,10886,0
2012-05-10,1.25,1.26,1.16,1.16,3020,0
2012-05-11,1.15,1.31,1.15,1.3,13250,0
2012-05-14,1.27,1.27,1.2,1.21,2597,0
2012-05-15,1.2,1.31,1.2,1.2,9751,0
2012-05-16,1.2,1.43,1.14,1.2,24824,0
2012-05-17,1.15,1.15,1.1,1.1301,16391,0
2012-05-18,1.09,1.0901,1.09,1.0901,2200,0
2012-05-21,1.09,1.09,1.09,1.09,6280,0
2012-05-22,1.09,1.12,1.09,1.12,2509,0
2012-05-23,1.12,1.28,1.1,1.16,7250,0
2012-05-24,1.15,1.16,1.09,1.09,9999,0
2012-05-25,1.09,1.17,1.05,1.17,7851,0
2012-05-29,1.08,1.16,1.05,1.1,12416,0
2012-05-30,1.1,1.2599,1.1,1.2599,10276,0
2012-05-31,1.24,1.27,1.15,1.27,2043,0
2012-06-01,1.23,1.25,1.15,1.2499,3300,0
2012-06-04,1.16,1.162,1.16,1.16,2800,0
2012-06-05,1.19,1.32,1.19,1.23,14410,0
2012-06-07,1.2,1.3,1.2,1.2,1300,0
2012-06-08,1.22,1.22,1.22,1.22,590,0
2012-06-11,1.16,1.16,1.15,1.15,500,0
2012-06-12,1.19,1.24,1.19,1.2399,18513,0
2012-06-13,1.29,1.34,1.21,1.25,6435,0
2012-06-14,1.26,1.32,1.23,1.32,5500,0
2012-06-15,1.2999,1.2999,1.23,1.29,1738,0
2012-06-18,1.27,1.27,1.24,1.25,2300,0
2012-06-19,1.23,1.2501,1.21,1.25,5383,0
2012-06-20,1.23,1.27,1.23,1.27,11003,0
2012-06-21,1.25,1.25,1.2499,1.25,12000,0
2012-06-22,1.27,1.27,1.26,1.26,4300,0
2012-06-25,1.25,1.25,1.19,1.23,8617,0
2012-06-26,1.25,1.271,1.25,1.271,3697,0
2012-06-27,1.25,1.25,1.25,1.25,200,0
2012-06-28,1.3,1.3,1.24,1.24,13556,0
2012-06-29,1.11,1.34,1.11,1.22,5565,0
2012-07-02,1.1,1.265,1.1,1.253,5100,0
2012-07-03,1.25,1.25,1.25,1.25,1158,0
2012-07-05,1.25,1.2501,1.25,1.2501,3850,0
2012-07-06,1.11,1.26,1.11,1.25,8214,0
2012-07-09,1.3,1.3,1.3,1.3,6800,0
2012-07-10,1.31,1.34,1.28,1.28,4110,0
2012-07-12,1.25,1.34,1.2499,1.3399,11900,0
2012-07-16,1.29,1.3,1.29,1.3,11400,0
2012-07-17,1.22,1.3,1.19,1.2107,7800,0
2012-07-18,1.22,1.2608,1.22,1.2608,3500,0
2012-07-19,1.26,1.3,1.26,1.29,2800,0
2012-07-20,1.2499,1.25,1.2499,1.25,2199,0
2012-07-25,1.27,1.27,1.27,1.27,100,0
2012-07-26,1.2001,1.22,1.2,1.202,9580,0
2012-07-31,1.2,1.2,1.163,1.17,583,0
2012-08-01,1.15,1.15,1.15,1.15,1000,0
2012-08-02,1.09,1.1,1.04,1.1,4900,0
2012-08-03,1.05,1.05,1,1,9929,0
2012-08-06,1,1.06,1,1.06,300,0
2012-08-07,1.15,1.15,1.15,1.15,10525,0
2012-08-08,1.08,1.11,1.05,1.05,1228,0
2012-08-09,1.1,1.29,1.1,1.25,8488,0
2012-08-10,1.11,1.11,1.11,1.11,100,0
2012-08-13,1.17,1.25,1.06,1.18,3379,0
2012-08-14,1.2,1.2,1.2,1.2,10000,0
2012-08-15,1.13,1.2,1.09,1.18,4465,0
2012-08-16,1.18,1.18,1.1,1.14,4775,0
2012-08-17,1.06,1.0601,1.06,1.06,1500,0
2012-08-20,1.05,1.24,1.05,1.24,5455,0
2012-08-21,1.11,1.22,1.0701,1.1102,8001,0
2012-08-23,1.1,1.1,1.08,1.08,950,0
2012-08-24,1.11,1.1998,1.1,1.12,6793,0
2012-08-27,1.12,1.16,1.11,1.15,2700,0
2012-08-28,1.23,1.23,1.15,1.15,1200,0
2012-08-29,1.15,1.15,1.15,1.15,300,0
2012-08-30,1.15,1.17,1.1,1.11,6000,0
2012-08-31,1.1001,1.1001,1.1,1.1,1600,0
2012-09-04,1.06,1.09,1.05,1.06,6093,0
2012-09-05,1.1762,1.1762,1.08,1.09,2380,0
2012-09-06,1.08,1.09,1.08,1.09,1800,0
2012-09-07,1.06,1.0601,1.055,1.0601,720,0
2012-09-11,1.05,1.05,1.05,1.05,1100,0
2012-09-12,1.09,1.09,1.08,1.08,800,0
2012-09-13,1.08,1.1,1.08,1.1,1100,0
2012-09-14,1.1,1.1,1.1,1.1,280,0
2012-09-17,1.13,1.2,1.12,1.12,8900,0
2012-09-18,1.1126,1.188,1.05,1.1,19250,0
2012-09-19,1.1,1.1,1.1,1.1,2250,0
2012-09-20,1.1,1.2,1.1,1.2,12399,0
2012-09-21,1.26,1.28,1.13,1.28,1401,0
2012-09-24,1.25,1.25,1.18,1.18,541,0
2012-09-25,1.13,1.13,1.12,1.12,200,0
2012-09-26,1.15,1.15,1.12,1.12,200,0
2012-09-27,1.11,1.18,1.11,1.14,6301,0
2012-09-28,1.13,1.13,1.09,1.09,2060,0
2012-10-01,1.1,1.21,1.1,1.2,12662,0
2012-10-02,1.2,1.27,1.2,1.21,11585,0
2012-10-03,1.2,1.2,1.11,1.12,1500,0
2012-10-04,1.15,1.27,1.11,1.11,2300,0
2012-10-05,1.24,1.24,1.1837,1.22,1175,0
2012-10-08,1.22,1.23,1.2,1.22,4784,0
2012-10-09,1.15,1.2,1.15,1.2,2730,0
2012-10-10,1.15,1.15,1.15,1.15,231,0
2012-10-11,1.1,1.1,1,1.05,19837,0
2012-10-12,1.04,1.05,0.9601,1.05,14444,0
2012-10-15,1,1,0.92,0.93,30400,0
2012-10-16,0.95,0.96,0.93,0.95,18389,0
2012-10-17,0.97,1.09,0.97,1.0899,6500,0
2012-10-18,1.06,1.06,1,1,10200,0
2012-10-19,0.97,1,0.97,1,23468,0
2012-10-24,1.04,1.04,0.97,0.97,1900,0
2012-11-01,0.92,1,0.91,0.92,10600,0
2012-11-02,0.9,1,0.802,0.89,25278,0
2012-11-05,0.87,0.88,0.772,0.78,12550,0
2012-11-06,0.82,0.92,0.82,0.92,34300,0
2012-11-07,0.92,0.92,0.92,0.92,1283,0
2012-11-09,0.95,1.02,0.94,1.02,13947,0
2012-11-12,0.9,0.96,0.853,0.88,8954,0
2012-11-13,0.91,0.98,0.85,0.85,24835,0
2012-11-14,0.86,0.96,0.743,0.76,56924,0
2012-11-15,0.66,0.8,0.66,0.76,19250,0
2012-11-16,0.75,0.8,0.75,0.8,40900,0
2012-11-19,0.75,0.75,0.664,0.75,29000,0
2012-11-20,0.74,0.79,0.74,0.79,600,0
2012-11-21,0.74,0.76,0.73,0.76,6262,0
2012-11-26,0.76,0.79,0.76,0.79,1825,0
2012-11-27,0.8,0.83,0.724,0.77,7400,0
2012-11-28,0.8,0.8,0.7811,0.7811,13400,0
2012-11-30,0.89,0.8999,0.89,0.8999,5000,0
2012-12-03,0.87,0.87,0.86,0.86,500,0
2012-12-04,0.8498,0.8499,0.8498,0.8499,6822,0
2012-12-05,0.85,0.8501,0.84,0.8501,9656,0
2012-12-06,0.7932,0.8091,0.76,0.8091,5900,0
2012-12-07,0.7521,0.852,0.7521,0.85,6958,0
2012-12-10,0.85,0.9,0.85,0.9,2540,0
2012-12-11,0.85,0.98,0.85,0.98,6925,0
2012-12-12,1,1,0.9,0.9,5700,0
2012-12-13,0.9,0.94,0.86,0.9,17200,0
2012-12-14,0.87,0.92,0.87,0.92,4430,0
2012-12-17,0.92,1.04,0.86,0.87,17353,0
2012-12-18,0.86,0.88,0.81,0.85,32570,0
2012-12-19,0.9999,1.04,0.864,0.8828,21577,0
2012-12-20,1.04,1.04,0.82,0.9,17686,0
2012-12-21,0.81,0.904,0.8,0.8,14086,0
2012-12-24,0.825,0.8501,0.825,0.8501,2488,0
2012-12-26,0.8,0.837,0.8,0.837,3600,0
2012-12-27,0.8799,0.8799,0.8799,0.8799,200,0
2012-12-28,0.83,0.84,0.8,0.8,8385,0
2012-12-31,0.98,1.05,0.8,0.85,24776,0
2013-01-02,0.87,0.87,0.81,0.84,2790,0
2013-01-03,0.86,0.88,0.86,0.87,1687,0
2013-01-04,0.9099,0.9099,0.9097,0.9097,2173,0
2013-01-07,0.89,1.02,0.86,1.02,22404,0
2013-01-08,1,1,0.9479,0.9499,4975,0
2013-01-09,0.8645,1.05,0.8645,1.05,24825,0
2013-01-10,0.97,1.11,0.85,0.8866,74016,0
2013-01-11,0.93,1,0.85,0.85,16214,0
2013-01-14,0.94,0.95,0.88,0.95,1700,0
2013-01-15,0.9337,0.9521,0.9201,0.9521,600,0
2013-01-16,0.9,0.909,0.9,0.909,215,0
2013-01-17,0.89,0.99,0.88,0.9808,12958,0
2013-01-22,0.92,0.971,0.88,0.88,8399,0
2013-01-25,0.89,0.967,0.89,0.893,3500,0
2013-01-29,0.88,0.897,0.88,0.8899,12319,0
2013-01-30,0.897,0.9029,0.897,0.9,6267,0
2013-01-31,0.9599,0.9599,0.89,0.8921,4350,0
2013-02-01,0.9301,0.95,0.891,0.92,7023,0
2013-02-04,0.94,0.94,0.89,0.93,5400,0
2013-02-05,0.93,1,0.91,0.92,9601,0
2013-02-06,0.92,0.92,0.9,0.9,7600,0
2013-02-07,0.8915,0.98,0.8915,0.98,1050,0
2013-02-08,0.99,1,0.97,0.99,12150,0
2013-02-11,0.9699,0.99,0.9699,0.99,700,0
2013-02-12,0.99,1.01,0.981,1,27591,0
2013-02-14,0.9037,0.9037,0.9,0.9,250,0
2013-02-15,0.9,0.91,0.88,0.88,4115,0
2013-02-19,0.9,0.98,0.9,0.98,1700,0
2013-02-21,0.9,0.98,0.9,0.98,200,0
2013-02-22,0.95,0.95,0.8802,0.881,1546,0
2013-02-25,0.88,0.88,0.88,0.88,100,0
2013-02-26,0.8801,0.9008,0.88,0.88,400,0
2013-02-27,0.9,0.9,0.85,0.86,5824,0
2013-02-28,0.9,0.9,0.9,0.9,1600,0
2013-03-01,0.8602,0.8602,0.8602,0.8602,100,0
2013-03-04,0.8502,0.86,0.8502,0.86,200,0
2013-03-05,0.8519,0.861,0.85,0.85,900,0
2013-03-06,0.861,0.861,0.8499,0.85,9786,0
2013-03-07,0.84,0.8599,0.83,0.83,2170,0
2013-03-08,0.8301,0.8697,0.83,0.85,8400,0
2013-03-11,0.98,0.98,0.8,0.8001,11186,0
2013-03-12,0.8001,0.82,0.8001,0.82,800,0
2013-03-13,0.81,0.82,0.81,0.82,1000,0
2013-03-14,0.81,0.8132,0.81,0.81,4400,0
2013-03-15,0.81,0.81,0.79,0.79,5004,0
2013-03-18,0.89,0.98,0.72,0.76,13297,0
2013-03-19,0.85,1,0.85,0.98,58634,0
2013-03-20,1.01,1.1521,1.01,1.09,81659,0
2013-03-21,1.16,1.16,1.02,1.038,20960,0
2013-03-22,1.1,1.1101,1.03,1.05,14700,0
2013-03-25,1.12,1.13,1.02,1.13,30450,0
2013-03-26,1.13,1.15,1.1,1.1499,5980,0
2013-03-27,1.15,1.18,1.12,1.12,12419,0
2013-03-28,1.15,1.15,1.1,1.12,6416,0
2013-04-01,1.12,1.15,1.1,1.1,16557,0
2013-04-02,1.12,1.14,1.1,1.12,7673,0
2013-04-03,1.12,1.12,1.1,1.1,8917,0
2013-04-04,1.09,1.09,1.07,1.0701,1100,0
2013-04-05,1.08,1.08,1.05,1.08,13253,0
2013-04-08,1.07,1.11,1.0501,1.0521,22199,0
2013-04-09,1.05,1.17,0.99,0.99,27120,0
2013-04-10,1.05,1.05,0.99,0.99,10321,0
2013-04-11,0.9901,0.9901,0.9901,0.9901,5000,0
2013-04-12,0.99,1.09,0.99,1.09,3200,0
2013-04-15,1.09,1.09,1.05,1.08,7091,0
2013-04-16,1.0599,1.1,1.0599,1.0901,7400,0
2013-04-17,1.06,1.0601,1.06,1.0601,200,0
2013-04-18,1.0499,1.0501,0.99,1,16200,0
2013-04-19,1,1.012,1,1.01,1300,0
2013-04-22,1.03,1.1,1.03,1.05,10542,0
2013-04-23,1.06,1.1,1.03,1.0573,10328,0
2013-04-24,1.06,1.06,0.99,0.99,19462,0
2013-04-25,1,1.09,0.99,1.09,7700,0
2013-04-26,1.078,1.078,1.078,1.078,6200,0
2013-04-29,1.07,1.1,1.01,1.01,13616,0
2013-04-30,1,1.09,0.97,0.97,3100,0
2013-05-01,0.97,0.97,0.8802,0.91,6575,0
2013-05-02,0.905,1.09,0.905,0.931,13762,0
2013-05-03,1.01,1.1,1.01,1.01,1919,0
2013-05-06,1.05,1.1,1.05,1.08,37538,0
2013-05-07,1.08,1.08,1.05,1.07,17283,0
2013-05-08,1.08,1.08,1.05,1.08,21465,0
2013-05-09,1.08,1.1,1.0724,1.09,2680,0
2013-05-10,1.1,1.19,1.1,1.165,28600,0
2013-05-13,1.18,1.2,1.16,1.2,8595,0
2013-05-14,1.2,1.25,1.1999,1.25,10800,0
2013-05-15,1.25,1.5,1.248,1.4,48927,0
2013-05-17,1.47,1.47,1.18,1.224,3296,0
2013-05-20,1.22,1.4,1.22,1.32,24602,0
2013-05-21,1.28,1.29,1.27,1.29,300,0
2013-05-22,1.3,1.31,1.27,1.27,7100,0
2013-05-23,1.27,1.4,1.22,1.39,10414,0
2013-05-24,1.37,1.42,1.31,1.4,2936,0
2013-05-28,1.4,1.4,1.387,1.4,20125,0
2013-05-30,1.3001,1.31,1.3001,1.31,1000,0
2013-05-31,1.26,1.45,1.26,1.44,7279,0
2013-06-03,1.47,1.47,1.31,1.31,9936,0
2013-06-04,1.35,1.39,1.28,1.28,20084,0
2013-06-05,1.27,1.3,1.25,1.3,9741,0
2013-06-06,1.25,1.3,1.25,1.3,6200,0
2013-06-07,1.29,1.39,1.29,1.39,11511,0
2013-06-10,1.45,1.45,1.26,1.398,29890,0
2013-06-11,1.34,1.35,1.34,1.35,1789,0
2013-06-12,1.4,1.4,1.24,1.3999,5790,0
2013-06-13,1.32,1.37,1.32,1.37,600,0
2013-06-14,1.32,1.4,1.32,1.3701,7772,0
2013-06-17,1.37,1.38,1.37,1.37,14434,0
2013-06-18,1.31,1.37,1.31,1.33,2100,0
2013-06-20,1.3,1.302,1.3,1.3,1300,0
2013-06-21,1.31,1.38,1.31,1.38,1903,0
2013-06-24,1.3,1.35,1.27,1.3,14410,0
2013-06-25,1.31,1.37,1.27,1.28,2265,0
2013-06-26,1.3,1.3,1.3,1.3,200,0
2013-06-28,1.33,1.37,1.33,1.37,2100,0
2013-07-01,1.359,1.359,1.342,1.342,200,0
2013-07-02,1.3,1.3,1.3,1.3,3200,0
2013-07-03,1.36,1.36,1.36,1.36,500,0
2013-07-05,1.37,1.37,1.37,1.37,100,0
2013-07-08,1.39,1.39,1.34,1.34,1400,0
2013-07-09,1.36,1.61,1.36,1.5199,130352,0
2013-07-10,1.62,1.75,1.57,1.74,80392,0
2013-07-11,1.75,1.89,1.73,1.86,68966,0
2013-07-12,1.89,2.0099,1.81,1.97,53610,0
2013-07-15,1.92,2.01,1.76,1.85,73020,0
2013-07-16,2.05,2.05,1.88,1.9,24074,0
2013-07-17,1.9,1.9,1.755,1.77,16981,0
2013-07-18,1.75,1.95,1.75,1.9,23377,0
2013-07-19,1.7,1.8,1.65,1.7,44603,0
2013-07-22,1.7,1.7,1.5,1.5,38979,0
2013-07-23,1.5,1.63,1.38,1.4601,40910,0
2013-07-24,1.47,1.47,1.28,1.41,22035,0
2013-07-25,1.29,1.364,1.29,1.36,14549,0
2013-07-26,1.4,1.58,1.4,1.52,33422,0
2013-07-29,1.52,1.55,1.5,1.5,12741,0
2013-07-30,1.52,1.54,1.52,1.52,6779,0
2013-07-31,1.679,1.679,1.54,1.54,10984,0
2013-08-01,1.58,1.63,1.456,1.54,17989,0
2013-08-02,1.54,1.64,1.539,1.55,9125,0
2013-08-05,1.57,1.63,1.54,1.54,7363,0
2013-08-06,1.58,1.63,1.57,1.63,10501,0
2013-08-07,1.63,1.65,1.62,1.63,7430,0
2013-08-08,1.64,1.7899,1.58,1.671,17009,0
2013-08-09,1.69,1.7699,1.69,1.72,10230,0
2013-08-12,1.76,1.9,1.7,1.73,62260,0
2013-08-13,1.79,1.899,1.7,1.7,21779,0
2013-08-14,1.73,1.85,1.73,1.8,15700,0
2013-08-15,1.781,1.781,1.7112,1.73,6600,0
2013-08-16,1.77,1.8,1.77,1.77,6703,0
2013-08-19,1.701,1.85,1.701,1.85,900,0
2013-08-20,1.78,1.78,1.71,1.75,3875,0
2013-08-21,1.76,1.78,1.73,1.73,11225,0
2013-08-22,1.71,1.73,1.701,1.73,4294,0
2013-08-23,1.71,1.71,1.61,1.69,8181,0
2013-08-27,1.68,1.69,1.68,1.69,2300,0
2013-08-28,1.69,1.69,1.6704,1.6752,4490,0
2013-08-29,1.66,1.67,1.56,1.67,22116,0
2013-09-03,1.56,1.57,1.46,1.51,10475,0
2013-09-04,1.56,1.68,1.56,1.63,2976,0
2013-09-05,1.65,1.68,1.57,1.64,2603,0
2013-09-06,1.64,1.64,1.64,1.64,200,0
2013-09-09,1.64,1.65,1.61,1.61,7319,0
2013-09-10,1.64,1.87,1.6399,1.85,54858,0
2013-09-11,1.75,1.84,1.74,1.74,22472,0
2013-09-12,1.83,1.84,1.82,1.83,2300,0
2013-09-13,1.79,1.84,1.73,1.73,4823,0
2013-09-16,1.74,1.87,1.74,1.8,14474,0
2013-09-17,1.8,1.8,1.72,1.72,12596,0
2013-09-18,1.72,1.79,1.65,1.76,8750,0
2013-09-19,1.68,1.8,1.68,1.7999,15676,0
2013-09-20,1.8,2,1.73,1.73,34592,0
2013-09-23,1.76,1.79,1.71,1.79,11504,0
2013-09-24,1.71,1.79,1.69,1.7,6800,0
2013-09-25,1.7659,2,1.741,1.95,20258,0
2013-09-26,2,2,1.91,1.91,29800,0
2013-09-27,2.13,2.7,2.01,2.26,202871,0
2013-09-30,2.34,2.59,2.26,2.38,74300,0
2013-10-01,2.58,2.58,2.45,2.5,53400,0
2013-10-02,2.59,3.45,2.4,3.4,354200,0
2013-10-03,3.3,3.59,3.09,3.23,308900,0
2013-10-04,3.29,3.45,2.85,3.07,169300,0
2013-10-07,3.07,3.07,2.4,2.5,161000,0
2013-10-08,2.5,2.5,2.25,2.3,69591,0
2013-10-09,2.29,2.58,2.26,2.45,43452,0
2013-10-10,2.45,2.7099,2.411,2.58,91078,0
2013-10-11,2.56,2.65,2.43,2.54,20300,0
2013-10-14,2.46,2.55,2.42,2.42,22479,0
2013-10-15,2.38,2.5,2.37,2.37,30900,0
2013-10-16,2.37,2.72,2.37,2.71,43300,0
2013-10-17,2.72,2.9,2.62,2.85,33500,0
2013-10-18,2.78,2.9,2.67,2.83,30400,0
2013-10-21,2.64,2.82,2.6,2.79,21159,0
2013-10-22,2.87,2.87,2.62,2.68,31900,0
2013-10-23,2.75,2.8081,2.6,2.62,37196,0
2013-10-24,2.62,2.74,2.62,2.69,5800,0
2013-10-25,2.75,2.76,2.6716,2.7,23155,0
2013-10-28,2.65,2.7,2.62,2.62,24200,0
2013-10-29,2.6,2.74,2.6,2.6,13500,0
2013-10-30,2.6,2.69,2.6,2.61,5200,0
2013-10-31,2.59,2.59,2.55,2.55,22322,0
2013-11-01,2.55,2.69,2.55,2.56,12000,0
2013-11-04,2.6,2.67,2.56,2.56,13699,0
2013-11-05,2.56,2.6,2.5,2.56,21300,0
2013-11-06,2.52,2.59,2.45,2.45,32600,0
2013-11-07,2.5,2.5,2.28,2.34,40400,0
2013-11-08,2.34,2.49,2.27,2.41,29300,0
2013-11-11,2.36,2.36,2.25,2.25,20440,0
2013-11-12,2.28,2.33,2.22,2.23,22100,0
2013-11-13,2.22,2.32,2.22,2.3,2000,0
2013-11-14,2.25,2.34,2.25,2.32,3000,0
2013-11-15,2.25,2.49,2.25,2.49,6000,0
2013-11-18,2.7,2.71,2.4,2.61,18000,0
2013-11-19,2.7,2.854,2.58,2.66,49406,0
2013-11-20,2.65,2.85,2.58,2.81,42800,0
2013-11-21,2.79,2.83,2.38,2.61,60000,0
2013-11-22,2.52,2.68,2.44,2.46,41503,0
2013-11-25,2.49,2.75,2.45,2.54,53000,0
2013-11-26,2.51,2.6,2.41,2.47,36000,0
2013-11-27,2.5,2.95,2.44,2.85,199700,0
2013-11-29,2.85,2.95,2.7,2.83,47810,0
2013-12-02,2.89,2.95,2.75,2.8,56900,0
2013-12-03,2.75,2.88,2.74,2.85,49924,0
2013-12-04,2.85,3.1,2.7,2.8,86200,0
2013-12-05,2.86,2.92,2.8,2.8,27400,0
2013-12-06,2.86,2.98,2.81,2.91,78100,0
2013-12-09,2.91,3.1,2.85,3.05,50338,0
2013-12-10,3.03,3.48,3.02,3.33,185300,0
2013-12-11,3.22,3.46,2.73,2.78,138600,0
2013-12-12,2.73,2.83,2.6,2.6,29978,0
2013-12-13,2.55,2.95,2.55,2.76,34028,0
2013-12-16,2.85,2.88,2.76,2.77,19628,0
2013-12-17,2.89,2.98,2.8,2.85,19300,0
2013-12-18,3.01,3.01,2.66,2.74,22200,0
2013-12-19,2.73,2.81,2.6,2.78,22100,0
2013-12-20,2.78,2.84,2.67,2.67,14300,0
2013-12-23,2.64,2.75,2.63,2.7,29300,0
2013-12-24,2.77,2.83,2.69,2.69,2401,0
2013-12-26,2.65,2.77,2.65,2.74,14678,0
2013-12-27,2.77,2.89,2.77,2.85,20200,0
2013-12-30,2.8,3.1,2.8,2.93,43100,0
2013-12-31,2.98,3.1,2.85,3.09,39500,0
2014-01-02,3.06,3.35,3,3.15,74252,0
2014-01-03,3.11,3.11,2.94,3.06,20513,0
2014-01-06,3,3.14,2.9,3.08,98900,0
2014-01-07,3.11,3.14,2.87,2.88,22100,0
2014-01-08,2.86,3.05,2.55,2.86,36200,0
2014-01-09,2.78,3.29,2.69,3.13,117200,0
2014-01-10,3.29,3.36,2.81,2.94,125400,0
2014-01-13,2.77,3.07,2.77,2.97,5300,0
2014-01-14,3.01,3.01,2.64,2.79,25800,0
2014-01-15,2.77,2.8,2.66,2.79,13000,0
2014-01-16,2.7901,2.84,2.7704,2.7899,7340,0
2014-01-17,2.75,2.83,2.75,2.78,10100,0
2014-01-21,2.75,2.8,2.7,2.71,24300,0
2014-01-22,2.77,2.78,2.71,2.72,10800,0
2014-01-23,2.7,2.79,2.7,2.77,9100,0
2014-01-24,2.76,2.95,2.75,2.75,25400,0
2014-01-27,2.74,2.74,2.65,2.65,15300,0
2014-01-28,2.66,2.74,2.66,2.66,1300,0
2014-01-29,2.65,2.69,2.6,2.61,20900,0
2014-01-30,2.6,2.63,2.55,2.6,21100,0
2014-01-31,2.62,2.62,2.51,2.51,8000,0
2014-02-03,2.6,2.6,2.5,2.5,10030,0
2014-02-04,2.5,2.53,2.34,2.44,29520,0
2014-02-05,2.46,2.4701,2.3,2.3,24731,0
2014-02-06,2.28,2.33,2.2299,2.31,40588,0
2014-02-07,2.3,2.36,2.3,2.34,17668,0
2014-02-10,2.37,2.42,2.369,2.42,25029,0
2014-02-11,2.2781,2.5,2.2781,2.475,18524,0
2014-02-12,2.5,2.5,2.46,2.5,13540,0
2014-02-13,2.47,2.49,2.45,2.45,4561,0
2014-02-14,2.44,2.6,2.42,2.51,18358,0
2014-02-18,2.5,2.6399,2.49,2.6399,35257,0
2014-02-19,2.57,2.83,2.51,2.56,57939,0
2014-02-20,2.59,2.59,2.5,2.51,10598,0
2014-02-21,2.46,2.7,2.41,2.48,10815,0
2014-02-24,2.41,2.51,2.4001,2.51,6077,0
2014-02-25,2.4814,2.49,2.4401,2.49,3680,0
2014-02-26,2.45,2.4801,2.45,2.461,3500,0
2014-02-27,2.45,2.45,2.36,2.43,12257,0
2014-02-28,2.4,2.404,2.35,2.35,19863,0
2014-03-03,2.35,2.35,2.21,2.319,13755,0
2014-03-04,2.3,2.4,2.29,2.4,9900,0
2014-03-05,2.3899,2.39,2.2901,2.3452,24801,0
2014-03-06,2.32,2.55,2.32,2.34,33823,0
2014-03-07,2.41,2.54,2.4,2.5,39157,0
2014-03-10,2.55,2.9,2.55,2.83,60392,0
2014-03-11,2.9,3,2.8347,2.94,42581,0
2014-03-12,2.95,2.95,2.76,2.89,18228,0
2014-03-13,2.88,2.88,2.47,2.59,26132,0
2014-03-14,2.68,2.74,2.59,2.7,15449,0
2014-03-17,2.69,2.73,2.6,2.62,12928,0
2014-03-18,2.69,2.95,2.68,2.9,20467,0
2014-03-19,2.83,2.95,2.7,2.79,20855,0
2014-03-20,2.8,2.97,2.8,2.89,49179,0
2014-03-21,2.81,2.99,2.76,2.96,95387,0
2014-03-24,2.89,2.9499,2.73,2.9,13454,0
2014-03-25,2.86,3,2.72,2.8801,49731,0
2014-03-26,2.94,3.03,2.79,2.94,49900,0
2014-03-27,2.77,2.9182,2.74,2.76,20030,0
2014-03-28,2.76,2.99,2.61,2.8,68943,0
2014-03-31,2.73,2.9,2.73,2.85,7389,0
2014-04-01,2.81,2.81,2.63,2.76,10982,0
2014-04-02,2.74,2.8,2.74,2.77,6407,0
2014-04-03,2.65,2.8,2.63,2.64,15459,0
2014-04-04,2.62,2.66,2.47,2.63,13829,0
2014-04-07,2.56,2.63,2.56,2.63,3218,0
2014-04-08,2.55,2.6,2.48,2.56,7300,0
2014-04-09,2.6,2.92,2.51,2.85,68988,0
2014-04-10,2.85,2.85,2.68,2.8,8231,0
2014-04-11,2.65,2.7782,2.5921,2.76,7105,0
2014-04-14,2.751,2.85,2.59,2.805,16035,0
2014-04-15,2.7,2.7,2.7,2.7,100,0
2014-04-16,2.62,2.81,2.62,2.7,4331,0
2014-04-17,2.69,2.69,2.69,2.69,709,0
2014-04-21,2.65,2.7,2.6,2.6,5510,0
2014-04-22,2.61,2.63,2.61,2.63,200,0
2014-04-23,2.5,2.6,2.5,2.51,8960,0
2014-04-24,2.53,2.6,2.53,2.56,1120,0
2014-04-25,2.57,2.59,2.51,2.59,540,0
2014-04-28,2.53,2.6,2.53,2.59,7000,0
2014-04-29,2.51,2.59,2.5,2.55,7961,0
2014-04-30,2.58,2.59,2.51,2.56,2908,0
2014-05-01,2.6,2.6,2.44,2.44,8590,0
2014-05-02,2.43,2.59,2.43,2.57,5165,0
2014-05-05,2.43,2.6,2.41,2.48,24223,0
2014-05-06,2.45,2.6,2.42,2.44,11405,0
2014-05-07,2.55,2.59,2.4401,2.46,15294,0
2014-05-08,2.46,2.57,2.3,2.38,30544,0
2014-05-09,2.26,2.44,2.26,2.43,6194,0
2014-05-12,2.42,2.47,2.35,2.35,6118,0
2014-05-13,2.3,2.33,2.23,2.26,12512,0
2014-05-14,2.21,2.23,2.09,2.1,18036,0
2014-05-15,2.02,2.0404,1.91,1.93,36844,0
2014-05-16,1.95,1.955,1.83,1.86,9039,0
2014-05-19,1.81,1.93,1.75,1.9,19328,0
2014-05-20,1.9,1.9,1.85,1.85,1300,0
2014-05-21,1.89,2.03,1.8501,1.87,7299,0
2014-05-23,1.87,1.919,1.8501,1.913,3971,0
2014-05-27,1.9,2.14,1.9,2.0756,16129,0
2014-05-28,2,2.15,2,2.0508,10701,0
2014-05-29,2.1,2.16,2.06,2.15,10720,0
2014-05-30,2.17,2.38,2.14,2.2605,34943,0
2014-06-03,2.3499,2.3507,2.275,2.275,8950,0
2014-06-05,2.22,2.3,2.2101,2.29,4319,0
2014-06-06,2.21,2.33,2.21,2.33,2885,0
2014-06-09,2.3,2.3195,2.15,2.16,16178,0
2014-06-10,2.14,2.19,2.1,2.15,13800,0
2014-06-11,2.16,2.4,2.15,2.35,28865,0
2014-06-12,2.39,2.4,2.25,2.34,8009,0
2014-06-13,2.16,2.36,2.16,2.23,10592,0
2014-06-16,2.225,2.33,2.15,2.2518,22886,0
2014-06-17,2.17,2.38,2.17,2.35,4084,0
2014-06-18,2.3,2.3,2.14,2.22,4633,0
2014-06-19,2.28,2.3,2.19,2.29,5571,0
2014-06-20,2.24,2.34,2.1801,2.26,10234,0
2014-06-23,2.2,2.22,2.09,2.19,28601,0
2014-06-24,2.19,2.25,2.15,2.15,19995,0
2014-06-25,2.1601,2.1601,2.11,2.11,3189,0
2014-06-26,2.11,2.13,2.11,2.11,3923,0
2014-06-27,2.09,2.11,1.92,1.959,37518,0
2014-06-30,1.98,2.25,1.95,2.15,40021,0
2014-07-01,2.15,2.2499,2.15,2.16,6363,0
2014-07-02,2.2,2.49,2.16,2.39,16800,0
2014-07-03,2.47,2.58,2.41,2.49,18611,0
2014-07-07,2.39,2.55,2.33,2.52,3734,0
2014-07-08,2.5,2.6488,2.36,2.54,32297,0
2014-07-09,2.54,2.9,2.5,2.6386,57485,0
2014-07-10,2.87,2.95,2.65,2.7325,23774,0
2014-07-11,2.859,2.9,2.74,2.865,33611,0
2014-07-14,2.87,2.939,2.8,2.9386,23446,0
2014-07-15,2.83,2.99,2.68,2.86,37059,0
2014-07-16,2.92,2.95,2.78,2.78,6506,0
2014-07-17,2.75,2.84,2.65,2.76,75115,0
2014-07-18,2.91,3.24,2.85,3.03,140601,0
2014-07-21,2.96,3.15,2.94,2.97,95422,0
2014-07-22,3,3,2.82,2.93,68985,0
2014-07-23,2.83,2.94,2.8,2.86,62717,0
2014-07-24,2.79,2.92,2.78,2.84,24020,0
2014-07-25,2.84,2.95,2.65,2.79,65395,0
2014-07-28,2.75,2.87,2.74,2.84,29336,0
2014-07-29,2.9199,2.9199,2.7899,2.8,30855,0
2014-07-30,2.79,2.81,2.64,2.75,69800,0
2014-07-31,2.77,2.78,2.73,2.76,20735,0
2014-08-01,2.74,2.77,2.61,2.74,11743,0
2014-08-04,2.7,2.89,2.61,2.679,13845,0
2014-08-05,2.7195,2.7195,2.56,2.59,25190,0
2014-08-06,2.58,2.7241,2.47,2.6,45282,0
2014-08-07,2.63,2.74,2.58,2.65,1544,0
2014-08-08,2.71,2.75,2.66,2.74,7002,0
2014-08-11,2.75,2.83,2.363,2.74,17505,0
2014-08-12,2.69,2.72,2.56,2.615,53251,0
2014-08-13,2.61,2.62,2.52,2.52,9700,0
2014-08-14,2.52,2.59,2.518,2.57,2850,0
2014-08-15,2.5792,2.592,2.5792,2.58,1325,0
2014-08-18,2.7699,2.7699,2.57,2.63,5166,0
2014-08-19,2.65,2.74,2.6407,2.66,7084,0
2014-08-20,2.72,2.77,2.71,2.71,10811,0
2014-08-21,2.71,2.76,2.5948,2.69,13196,0
2014-08-22,2.75,2.76,2.6,2.63,8642,0
2014-08-25,2.6999,2.6999,2.563,2.62,17949,0
2014-08-26,2.6,2.6288,2.5101,2.5999,9662,0
2014-08-27,2.59,2.6199,2.56,2.6199,3969,0
2014-08-28,2.64,2.69,2.373,2.54,32953,0
2014-08-29,2.54,2.575,2.53,2.54,12693,0
2014-09-02,2.63,2.64,2.53,2.57,11540,0
2014-09-03,2.61,2.61,2.5999,2.6,3400,0
2014-09-04,2.6,2.63,2.589,2.6,15175,0
2014-09-05,2.6,2.6,2.59,2.59,8228,0
2014-09-08,2.59,2.59,2.52,2.55,2101,0
2014-09-09,2.57,2.57,2.43,2.44,5215,0
2014-09-10,2.4,2.53,2.4,2.43,5132,0
2014-09-11,2.4,2.46,2.4,2.42,2554,0
2014-09-12,2.39,2.49,2.37,2.49,6411,0
2014-09-15,2.5,2.52,2.45,2.45,5618,0
2014-09-16,2.46,2.49,2.4201,2.4201,2497,0
2014-09-17,2.41,2.5,2.41,2.46,5837,0
2014-09-18,2.46,2.471,2.46,2.47,2670,0
2014-09-19,2.5,2.53,2.46,2.53,10901,0
2014-09-22,2.48,2.55,2.47,2.54,15380,0
2014-09-23,2.46,2.52,2.43,2.46,13335,0
2014-09-24,2.43,2.4615,2.4,2.44,9435,0
2014-09-25,2.41,2.48,2.4,2.42,5085,0
2014-09-26,2.45,2.5,2.45,2.46,22376,0
2014-09-29,2.5,2.55,2.41,2.43,40173,0
2014-09-30,2.53,2.55,2.47,2.53,42708,0
2014-10-01,2.4,2.44,2.26,2.345,42230,0
2014-10-02,2.27,2.3,2.15,2.3,25470,0
2014-10-03,2.28,2.3,2.18,2.25,14097,0
2014-10-06,2.25,2.377,2.106,2.14,51296,0
2014-10-07,2.16,2.2701,2.08,2.15,31278,0
2014-10-08,2.05,2.17,1.9424,2.17,22060,0
2014-10-09,2.15,2.15,1.93,1.93,44930,0
2014-10-10,2,2.01,1.8,1.8,7530,0
2014-10-13,1.9013,1.9013,1.85,1.86,9904,0
2014-10-14,1.8901,1.8901,1.87,1.88,4867,0
2014-10-15,1.91,1.96,1.85,1.87,6675,0
2014-10-16,1.82,1.98,1.82,1.89,4975,0
2014-10-17,1.98,1.98,1.92,1.9468,6132,0
2014-10-20,1.95,2.1485,1.95,2.1485,13191,0
2014-10-21,1.94,2.14,1.94,2.063,13910,0
2014-10-22,2.0001,2.0397,2,2.0397,12044,0
2014-10-23,2.08,2.18,2.08,2.168,20357,0
2014-10-24,2.18,2.65,2.1551,2.55,75616,0
2014-10-27,2.6,2.68,2.38,2.5999,82980,0
2014-10-28,2.5999,2.72,2.54,2.635,15610,0
2014-10-29,2.55,2.57,2.55,2.57,1640,0
2014-10-30,2.54,2.55,2.34,2.54,13150,0
2014-10-31,2.49,2.65,2.48,2.65,11360,0
2014-11-03,2.67,2.67,2.53,2.57,2486,0
2014-11-04,2.59,2.8,2.58,2.66,38683,0
2014-11-05,2.67,2.748,2.59,2.59,11450,0
2014-11-07,2.59,2.62,2.36,2.57,11971,0
2014-11-10,2.54,2.55,2.5,2.51,9902,0
2014-11-11,2.54,2.544,2.48,2.544,2898,0
2014-11-12,2.53,2.5945,2.39,2.51,4900,0
2014-11-13,2.48,2.49,2.37,2.46,2450,0
2014-11-14,2.4,2.5,2.4,2.43,5601,0
2014-11-17,2.42,2.5,2.35,2.41,11191,0
2014-11-18,2.44,2.51,2.43,2.51,1981,0
2014-11-19,2.53,2.539,2.3576,2.47,13153,0
2014-11-20,2.43,2.47,2.35,2.408,13625,0
2014-11-21,2.44,2.48,2.34,2.44,11223,0
2014-11-24,2.42,2.42,2.22,2.41,14922,0
2014-11-25,2.4576,2.4576,2.34,2.36,2344,0
2014-11-26,2.45,2.68,2.45,2.65,46839,0
2014-11-28,2.7,2.75,2.67,2.67,11523,0
2014-12-01,2.73,2.73,2.63,2.68,16615,0
2014-12-02,2.7,2.7,2.6704,2.6999,2000,0
2014-12-03,2.65,2.71,2.63,2.65,7681,0
2014-12-04,2.67,2.7501,2.64,2.64,12759,0
2014-12-05,2.73,2.73,2.6999,2.71,1100,0
2014-12-08,2.72,2.8,2.72,2.75,18783,0
2014-12-09,2.75,2.793,2.75,2.76,3551,0
2014-12-10,2.77,2.77,2.6,2.65,15319,0
2014-12-11,2.68,2.79,2.55,2.7,8683,0
2014-12-12,2.76,2.79,2.65,2.65,6591,0
2014-12-15,2.6,2.65,2.5,2.5,11267,0
2014-12-16,2.799,2.799,2.311,2.48,15087,0
2014-12-17,2.5,2.75,2.33,2.56,10406,0
2014-12-18,2.77,2.78,2.58,2.6,2562,0
2014-12-19,2.5801,2.79,2.518,2.78,18146,0
2014-12-22,2.8,2.8,2.55,2.65,4495,0
2014-12-23,2.551,2.7299,2.51,2.69,27964,0
2014-12-24,2.62,2.7999,2.62,2.7999,4953,0
2014-12-26,2.78,2.8,2.56,2.71,26692,0
2014-12-29,2.75,2.75,2.55,2.65,9317,0
2014-12-30,2.53,2.72,2.4628,2.72,6192,0
2014-12-31,2.67,2.75,2.55,2.55,30461,0
2015-01-02,2.66,2.75,2.6,2.75,3585,0
2015-01-05,2.7,2.75,2.561,2.69,15058,0
2015-01-06,2.76,2.79,2.6,2.74,6694,0
2015-01-07,2.78,2.79,2.66,2.75,10526,0
2015-01-08,2.77,2.8,2.6599,2.77,9925,0
2015-01-09,2.59,2.76,2.41,2.62,14581,0
2015-01-12,2.64,2.79,2.62,2.73,1693,0
2015-01-13,2.71,2.72,2.59,2.62,1625,0
2015-01-14,2.61,2.72,2.54,2.61,3150,0
2015-01-15,2.6,2.6001,2.45,2.5,16341,0
2015-01-16,2.6,2.6,2.3267,2.45,19745,0
2015-01-20,2.57,2.57,2.33,2.4,4500,0
2015-01-21,2.42,2.46,2.41,2.46,1400,0
2015-01-22,2.4,2.58,2.39,2.4001,9030,0
2015-01-23,2.4,2.45,2.18,2.18,10303,0
2015-01-26,2.4,2.4,2.3,2.34,11002,0
2015-01-27,2.37,2.65,2.21,2.44,24003,0
2015-01-28,2.51,2.64,2.5,2.52,23039,0
2015-01-29,2.5,2.6,2.5,2.59,13200,0
2015-01-30,2.55,2.66,2.51,2.66,5617,0
2015-02-02,2.55,2.56,2.5,2.51,3948,0
2015-02-03,2.55,2.7,2.4,2.4552,29279,0
2015-02-04,2.51,2.63,2.51,2.63,4723,0
2015-02-05,2.6,2.64,2.49,2.57,8158,0
2015-02-06,2.63,2.63,2.5,2.51,3700,0
2015-02-09,2.51,2.52,2.5,2.51,1455,0
2015-02-10,2.5,2.5,2.38,2.45,14800,0
2015-02-11,2.489,2.5,2.4613,2.5,2400,0
2015-02-12,2.45,2.5,2.39,2.4613,7270,0
2015-02-13,2.43,2.54,2.43,2.47,3546,0
2015-02-17,2.4913,2.4913,2.46,2.46,818,0
2015-02-18,2.46,2.46,2.45,2.45,338,0
2015-02-19,2.4208,2.45,2.4208,2.45,6640,0
2015-02-20,2.41,2.47,2.35,2.39,2481,0
2015-02-23,2.39,2.42,2.39,2.42,318,0
2015-02-24,2.49,2.57,2.49,2.57,12375,0
2015-02-25,2.62,2.68,2.61,2.61,20977,0
2015-02-26,2.67,2.67,2.48,2.55,11475,0
2015-02-27,2.6,2.65,2.56,2.6399,24264,0
2015-03-02,2.64,2.64,2.62,2.62,4700,0
2015-03-03,2.63,2.64,2.47,2.64,16200,0
2015-03-04,2.65,2.65,2.58,2.58,1000,0
2015-03-05,2.65,2.65,2.59,2.59,900,0
2015-03-06,2.64,2.64,2.54,2.6,500,0
2015-03-09,2.64,2.65,2.64,2.65,1100,0
2015-03-10,2.6,2.63,2.5,2.58,7900,0
2015-03-11,2.5,2.59,2.39,2.4,12200,0
2015-03-12,2.6,2.6,2.46,2.6,27700,0
2015-03-13,2.52,2.6,2.52,2.6,4800,0
2015-03-16,2.58,2.6,2.46,2.53,4100,0
2015-03-17,2.58,2.72,2.58,2.69,16400,0
2015-03-18,2.74,2.86,2.49,2.79,23500,0
2015-03-19,2.72,2.83,2.72,2.81,6000,0
2015-03-20,2.7,2.83,2.61,2.61,18400,0
2015-03-23,2.69,2.78,2.45,2.59,10100,0
2015-03-24,2.63,2.63,2.5,2.52,1400,0
2015-03-25,2.57,2.59,2.57,2.58,1500,0
2015-03-26,2.47,2.53,2.47,2.52,1900,0
2015-03-27,2.47,2.55,2.3,2.4,30400,0
2015-03-30,2.34,2.41,2.25,2.38,40500,0
2015-03-31,2.48,2.5,2.3388,2.34,20833,0
2015-04-01,2.33,2.4,2.26,2.3,5800,0
2015-04-02,2.31,2.32,1.87,2.06,88700,0
2015-04-06,2.05,2.09,2,2.08,50500,0
2015-04-07,2.063,2.14,2.063,2.11,7330,0
2015-04-08,2.11,2.18,2.11,2.13,11500,0
2015-04-09,2.19,2.2,2.07,2.07,23560,0
2015-04-10,2,2.09,1.97,2.09,15700,0
2015-04-13,2.24,2.34,2.1,2.15,49000,0
2015-04-14,2.04,2.17,2.03,2.17,13100,0
2015-04-15,2.12,2.15,2.1,2.15,900,0
2015-04-16,2.1399,2.22,2.139,2.22,15841,0
2015-04-17,2.23,2.31,2.23,2.31,4300,0
2015-04-20,2.24,2.241,2.06,2.19,4336,0
2015-04-21,2.09,2.28,2.0501,2.1,1921,0
2015-04-22,2.1243,2.2292,2.1243,2.21,9427,0
2015-04-23,2.12,2.12,2.11,2.12,500,0
2015-04-24,2.07,2.13,2.03,2.07,11027,0
2015-04-27,2.27,2.72,2.19,2.39,257900,0
2015-04-28,2.5,2.62,2.34,2.55,36505,0
2015-04-29,2.44,2.55,2.31,2.49,34200,0
2015-04-30,2.34,2.65,2.34,2.53,48400,0
2015-05-01,2.44,2.6,2.44,2.58,36300,0
2015-05-04,2.54,2.7,2.43,2.64,86300,0
2015-05-05,2.68,2.68,2.43,2.46,42400,0
2015-05-06,2.44,2.56,2.42,2.42,43884,0
2015-05-07,2.5,2.59,2.47,2.5,29564,0
2015-05-08,2.52,2.58,2.48,2.57,46700,0
2015-05-11,2.44,2.58,2.44,2.47,62100,0
2015-05-12,2.51,2.51,2.4,2.41,31850,0
2015-05-13,2.38,2.45,2.35,2.35,8175,0
2015-05-14,2.37,2.42,2.36,2.37,10400,0
2015-05-15,2.38,2.4,2.2,2.23,71698,0
2015-05-18,2.2201,2.25,2.2201,2.25,605,0
2015-05-19,2.22,2.35,2.21,2.21,7166,0
2015-05-20,2.3,2.36,2.26,2.26,7379,0
2015-05-21,2.26,2.28,2.26,2.28,200,0
2015-05-22,2.28,2.3,2.18,2.25,11600,0
2015-05-26,2.2,2.3208,2.2,2.2,550,0
2015-05-27,2.4,2.42,2.24,2.25,15400,0
2015-05-28,2.33,2.47,2.33,2.34,8300,0
2015-05-29,2.39,2.45,2.27,2.4,34300,0
2015-06-01,2.34,2.4,2.3,2.4,10244,0
2015-06-02,2.36,2.37,2.36,2.36,1250,0
2015-06-03,2.4,2.42,2.4,2.42,5600,0
2015-06-04,2.42,2.43,2.39,2.39,8800,0
2015-06-05,2.48,2.49,2.35,2.49,8400,0
2015-06-08,2.42,2.42,2.42,2.42,100,0
2015-06-09,2.4206,2.4206,2.23,2.28,10344,0
2015-06-10,2.35,2.38,2.16,2.19,18238,0
2015-06-11,2.21,2.24,2.17,2.21,7710,0
2015-06-12,2.19,2.22,2.17,2.17,1200,0
2015-06-15,2.25,2.25,2.17,2.17,9000,0
2015-06-16,2.21,2.24,2.16,2.17,18500,0
2015-06-17,2.23,2.24,2.23,2.24,900,0
2015-06-18,2.2,2.2,2.2,2.2,300,0
2015-06-19,2.21,2.21,2.15,2.17,13900,0
2015-06-23,2.18,2.18,2.16,2.16,502,0
2015-06-24,2.16,2.16,2.03,2.06,14800,0
2015-06-25,2.09,2.1,2.05,2.05,43800,0
2015-06-26,2.09,2.11,2.01,2.06,26500,0
2015-06-29,2.1,2.1,2,2.03,9400,0
2015-06-30,2.03,2.37,2,2.28,34898,0
2015-07-01,2.3,2.38,2.28,2.35,15100,0
2015-07-02,2.35,2.38,2.23,2.26,10100,0
2015-07-06,2.3,2.3,2.11,2.23,16300,0
2015-07-07,2.38,2.38,2.11,2.25,23100,0
2015-07-08,2.25,2.25,2.07,2.08,16600,0
2015-07-09,2.04,2.21,2.04,2.07,6400,0
2015-07-10,2.09,2.11,2.06,2.1,8500,0
2015-07-13,2.15,2.17,2.1,2.11,6400,0
2015-07-14,2.12,2.1401,2.1012,2.1401,3630,0
2015-07-15,2.1501,2.249,2.05,2.14,17689,0
2015-07-16,2.09,2.19,2.05,2.07,12200,0
2015-07-17,2.05,2.14,1.98,2.02,25700,0
2015-07-20,2.02,2.08,1.97,2.04,12000,0
2015-07-21,2.05,2.15,2,2.01,27700,0
2015-07-22,2.01,2.05,1.99,2,11800,0
2015-07-23,2.04,2.05,1.96,2.01,20600,0
2015-07-24,1.95,2.05,1.95,2.05,16600,0
2015-07-27,2.05,2.2,2.03,2.19,21400,0
2015-07-28,2.18,2.41,2.16,2.2,38900,0
2015-07-29,2.19,2.3,2.06,2.08,9400,0
2015-07-30,2.11,2.32,2.11,2.21,11000,0
2015-07-31,2.29,2.29,2.06,2.24,20300,0
2015-08-03,2.169,2.169,2.16,2.16,775,0
2015-08-04,2.25,2.27,2.13,2.25,6800,0
2015-08-05,2.26,2.26,2.13,2.2,3700,0
2015-08-06,2.19,2.19,2.06,2.06,6818,0
2015-08-07,2.05,2.24,2.05,2.22,5500,0
2015-08-10,2.23,2.25,2.2,2.25,15500,0
2015-08-11,2.15,2.25,2.07,2.24,32289,0
2015-08-12,2.13,2.28,2.13,2.24,9000,0
2015-08-13,2.12,2.28,2.12,2.21,16100,0
2015-08-14,2.21,2.25,2.21,2.25,3600,0
2015-08-17,2.21,2.25,2.11,2.16,13500,0
2015-08-18,2.24,2.24,2.24,2.24,100,0
2015-08-19,2.24,2.24,2.18,2.24,1600,0
2015-08-20,2.14,2.14,2.13,2.14,3700,0
2015-08-21,2.19,2.23,2.11,2.16,8700,0
2015-08-24,2.16,2.235,2.02,2.06,31453,0
2015-08-25,2.11,2.29,2.11,2.25,11300,0
2015-08-26,2.22,2.25,2.21,2.23,3400,0
2015-08-27,2.25,2.26,2.25,2.25,1900,0
2015-08-28,2.26,2.41,2.26,2.27,2000,0
2015-08-31,2.4,2.4,2.26,2.31,4400,0
2015-09-01,2.3,2.38,2.25,2.29,29200,0
2015-09-02,2.3,2.3,2.21,2.22,4800,0
2015-09-03,2.29,2.29,2.21,2.25,3900,0
2015-09-04,2.26,2.27,2.26,2.26,800,0
2015-09-08,2.3,2.3,2.3,2.3,800,0
2015-09-09,2.28,2.3,2.28,2.3,500,0
2015-09-10,2.3,2.3,2.23,2.23,2540,0
2015-09-11,2.2,2.27,2.08,2.27,15500,0
2015-09-14,2.23,2.29,2.23,2.29,500,0
2015-09-15,2.25,2.29,2.25,2.29,1100,0
2015-09-16,2.27,2.4,2.26,2.35,8900,0
2015-09-17,2.3,2.3,2.1859,2.19,15055,0
2015-09-18,2.3,2.3,2.15,2.15,6100,0
2015-09-21,2.22,2.39,2.14,2.14,5900,0
2015-09-22,2.3,2.3,2.12,2.15,27200,0
2015-09-23,2.41,2.41,2.24,2.25,16232,0
2015-09-24,2.3,2.3599,2.25,2.25,35215,0
2015-09-25,2.4,2.59,2.27,2.46,51700,0
2015-09-28,2.5,2.5,2.14,2.22,68088,0
2015-09-29,2.29,2.35,2.24,2.24,38100,0
2015-09-30,2.21,2.57,2.21,2.55,12600,0
2015-10-01,2.26,2.34,2.26,2.31,7400,0
2015-10-02,2.35,2.35,2.35,2.35,6600,0
2015-10-05,2.34,2.34,2.28,2.28,12186,0
2015-10-06,2.28,2.34,2.28,2.34,600,0
2015-10-07,2.3,2.41,2.268,2.29,29048,0
2015-10-08,2.33,2.35,2.22,2.3,31200,0
2015-10-09,2.33,2.33,2.31,2.31,4700,0
2015-10-12,2.33,2.45,2.26,2.32,20943,0
2015-10-13,2.31,2.32,2.31,2.31,2300,0
2015-10-14,2.28,2.29,2.2,2.2,6000,0
2015-10-15,2.24,2.31,2.18,2.3,17300,0
2015-10-16,2.18,2.3,2.18,2.3,6500,0
2015-10-19,2.27,2.27,2.26,2.26,935,0
2015-10-20,2.23,2.24,2.17,2.17,5800,0
2015-10-21,2.19,2.19,2.13,2.16,9500,0
2015-10-22,2.15,2.21,2.14,2.2,16700,0
2015-10-23,2.23,2.23,2.06,2.1,11800,0
2015-10-26,2.1,2.12,2.05,2.09,10200,0
2015-10-27,2.05,2.1,2.04,2.04,6900,0
2015-10-28,2.1,2.1,2.1,2.1,5300,0
2015-10-30,2.08,2.16,2.06,2.06,44200,0
2015-11-02,2.08,2.08,2.03,2.03,10468,0
2015-11-03,2.0503,2.0503,2.0503,2.0503,972,0
2015-11-04,2.0498,2.1,1.9501,1.9997,14109,0
2015-11-05,2,2.15,1.95,1.97,32400,0
2015-11-06,2.01,2.25,1.97,2.12,45100,0
2015-11-09,2.05,2.05,2,2.05,21800,0
2015-11-10,2.02,2.07,1.96,2.03,27900,0
2015-11-12,1.95,2.23,1.95,2.11,26500,0
2015-11-13,2.1,2.1,2,2.05,15600,0
2015-11-16,2.03,2.03,1.97,1.98,12600,0
2015-11-17,1.95,1.99,1.92,1.97,6400,0
2015-11-18,1.96,1.99,1.88,1.9,8700,0
2015-11-19,1.88,1.94,1.81,1.85,57200,0
2015-11-20,1.85,1.86,1.83,1.86,5500,0
2015-11-23,1.89,1.89,1.72,1.74,31300,0
2015-11-24,1.75,1.9,1.75,1.77,32700,0
2015-11-25,1.79,1.8,1.79,1.8,400,0
2015-11-27,1.78,1.78,1.74,1.74,2100,0
2015-11-30,1.8,1.98,1.8,1.98,28100,0
2015-12-01,2,2,1.8447,1.8447,1666,0
2015-12-02,1.87,1.99,1.87,1.99,4669,0
2015-12-03,2,2,2,2,252,0
2015-12-04,1.98,1.98,1.98,1.98,100,0
2015-12-07,1.94,1.98,1.85,1.9,2100,0
2015-12-08,1.88,1.985,1.8,1.93,9825,0
2015-12-09,1.96,2,1.92,1.99,6200,0
2015-12-10,1.92,2,1.92,2,2200,0
2015-12-11,1.99,2,1.94,1.94,11300,0
2015-12-14,2.02,2.02,1.91,2.01,1053,0
2015-12-15,2.02,2.02,1.91,1.99,5500,0
2015-12-16,2.01,2.01,1.95,1.97,1500,0
2015-12-17,1.95,1.95,1.93,1.95,900,0
2015-12-18,1.95,1.95,1.85,1.85,6300,0
2015-12-21,1.83,1.98,1.83,1.95,500,0
2015-12-22,1.96,2,1.84,1.95,3548,0
2015-12-23,1.91,1.91,1.87,1.87,2500,0
2015-12-24,1.8,1.85,1.77,1.77,1262,0
2015-12-28,1.74,1.93,1.74,1.8,5160,0
2015-12-29,1.8095,1.92,1.77,1.9,5236,0
2015-12-30,1.9,1.9,1.79,1.811,2301,0
2015-12-31,1.86,1.92,1.86,1.88,5381,0
2016-01-04,1.89,1.9,1.88,1.88,7200,0
2016-01-05,1.88,1.88,1.88,1.88,3000,0
2016-01-07,1.85,1.85,1.85,1.85,100,0
2016-01-08,1.86,1.86,1.85,1.85,600,0
2016-01-11,1.84,1.88,1.72,1.88,1050,0
2016-01-12,1.8999,1.9,1.8999,1.9,200,0
2016-01-13,1.79,1.79,1.14,1.55,21974,0
2016-01-14,1.5101,1.62,1.5,1.5184,10635,0
2016-01-15,1.5,1.51,1.44,1.44,7045,0
2016-01-19,1.55,1.6,1.2,1.31,26400,0
2016-01-20,1.16,1.33,1.16,1.3,6201,0
2016-01-22,1.29,1.3899,1.29,1.3799,9001,0
2016-01-25,1.31,1.34,1.3,1.31,4260,0
2016-01-26,1.25,1.4,1.25,1.3,1719,0
2016-01-27,1.25,1.36,1.23,1.3,10589,0
2016-01-28,1.34,1.43,1.15,1.36,7101,0
2016-01-29,1.35,1.4815,1.22,1.4815,13900,0
2016-02-01,1.5,1.58,1.275,1.3195,13999,0
2016-02-02,1.4,1.4,1.3,1.31,9188,0
2016-02-03,1.3201,1.3201,1.25,1.25,6301,0
2016-02-04,1.3,1.38,1.16,1.22,2179,0
2016-02-05,1.2,1.2,1.16,1.2,5046,0
2016-02-08,1.125,1.125,1.125,1.125,130,0
2016-02-09,1.124,1.15,1.01,1.11,24262,0
2016-02-10,1.1,1.12,1.1,1.12,702,0
2016-02-11,1.13,1.13,1.08,1.11,5923,0
2016-02-12,1.134,1.134,1.134,1.134,767,0
2016-02-16,1.153,1.153,1.0101,1.0699,3700,0
2016-02-17,1.2099,1.31,1.19,1.29,33059,0
2016-02-18,1.28,1.28,1.1601,1.1601,3336,0
2016-02-19,1.2899,1.2899,1.19,1.19,5152,0
2016-02-22,1.2672,1.2672,1.22,1.22,10933,0
2016-02-23,1.22,1.25,1.22,1.25,1717,0
2016-02-24,1.2308,1.25,1.14,1.24,12697,0
2016-02-25,1.1516,1.25,1.14,1.25,11700,0
2016-02-26,1.15,1.17,1.08,1.08,17149,0
2016-02-29,1.15,1.35,1.1,1.19,56064,0
2016-03-01,1.26,1.26,1.1,1.12,29739,0
2016-03-02,1.1001,1.2,1.05,1.19,40119,0
2016-03-03,1.19,1.21,1.163,1.2,27371,0
2016-03-04,1.2,1.21,1.2,1.2,33027,0
2016-03-07,1.19,1.19,1.15,1.19,6224,0
2016-03-08,1.19,1.19,1.14,1.14,4901,0
2016-03-09,1.17,1.18,1.15,1.18,4400,0
2016-03-10,1.15,1.16,1.15,1.15,6739,0
2016-03-11,1.15,1.15,1.1,1.12,22821,0
2016-03-14,1.1201,1.16,1.03,1.13,23072,0
2016-03-15,1.09,1.1,1.01,1.06,60837,0
2016-03-16,1.07,1.1001,1.07,1.1001,3848,0
2016-03-17,1.14,1.14,1.13,1.13,386,0
2016-03-18,1.14,1.14,1.08,1.08,1883,0
2016-03-21,1.0899,1.1399,1.0899,1.1399,6320,0
2016-03-22,1.1084,1.1084,1.1084,1.1084,305,0
2016-03-23,1.1399,1.1399,1.12,1.12,10133,0
2016-03-24,1.12,1.14,1.12,1.1399,25709,0
2016-03-28,1.14,1.2,1.11,1.2,19285,0
2016-03-29,1.23,1.27,1.135,1.18,2704,0
2016-03-30,1.14,1.25,1.14,1.18,17200,0
2016-03-31,1.1644,1.1644,1.11,1.15,26864,0
2016-04-01,1.2,1.2,1.16,1.16,2300,0
2016-04-04,1.1701,1.21,1.17,1.21,6480,0
2016-04-05,1.2095,1.27,1.2095,1.24,13480,0
2016-04-06,1.21,1.33,1.21,1.32,15395,0
2016-04-07,1.3501,1.48,1.3501,1.42,11210,0
2016-04-08,1.464,1.67,1.442,1.4896,18103,0
2016-04-11,1.5304,1.65,1.5,1.65,24460,0
2016-04-12,1.7,1.7,1.57,1.62,18334,0
2016-04-13,1.7316,1.76,1.6199,1.64,6572,0
2016-04-14,1.67,1.6823,1.41,1.49,28149,0
2016-04-15,1.48,1.73,1.48,1.65,4938,0
2016-04-18,1.61,1.65,1.58,1.58,9726,0
2016-04-19,1.7,1.7,1.5,1.5,32523,0
2016-04-20,1.4301,1.6,1.4301,1.51,4314,0
2016-04-21,1.51,1.59,1.5,1.56,12149,0
2016-04-22,1.55,1.728,1.53,1.55,7709,0
2016-04-25,1.52,1.55,1.505,1.51,2800,0
2016-04-26,1.5,1.55,1.42,1.42,5450,0
2016-04-27,1.51,1.54,1.51,1.51,1100,0
2016-04-28,1.46,1.5,1.42,1.42,1127,0
2016-04-29,1.45,1.45,1.41,1.41,7190,0
2016-05-02,1.37,1.39,1.37,1.37,720,0
2016-05-03,1.35,1.3501,1.17,1.23,16221,0
2016-05-04,1.1899,1.62,1.1,1.57,37241,0
2016-05-05,1.68,1.68,1.3411,1.38,19354,0
2016-05-06,1.34,1.4599,1.3,1.37,2967,0
2016-05-09,1.37,1.377,1.28,1.28,4901,0
2016-05-10,1.31,1.35,1.31,1.31,8595,0
2016-05-11,1.3,1.368,1.3,1.33,3301,0
2016-05-12,1.35,1.38,1.28,1.28,5640,0
2016-05-13,1.28,1.2899,1.2,1.2139,8400,0
2016-05-16,1.23,1.28,1.2,1.2,4930,0
2016-05-17,1.28,1.28,1.09,1.11,15534,0
2016-05-18,1.07,1.07,1,1.0689,94197,0
2016-05-19,1.04,1.07,0.9727,1.04,21394,0
2016-05-20,1.04,1.1,1.04,1.08,5657,0
2016-05-23,1.08,1.08,1.03,1.07,10230,0
2016-05-24,1.0152,1.05,1.01,1.01,39148,0
2016-05-25,1.05,1.09,1.045,1.08,27452,0
2016-05-26,1.08,1.11,1.08,1.09,31696,0
2016-05-27,1.09,1.09,0.953,1.09,16723,0
2016-05-31,1.01,1.1,1,1.0105,9445,0
2016-06-01,1.01,1.09,1,1.0283,15699,0
2016-06-02,1.01,1.08,0.96,1.08,23099,0
2016-06-03,1.04,1.07,1.04,1.04,5700,0
2016-06-06,1.05,1.07,1.0201,1.07,3000,0
2016-06-07,1.25,3.4199,1.25,1.59,2647341,0
2016-06-08,1.75,1.78,1.56,1.64,382251,0
2016-06-09,1.68,1.68,1.55,1.5986,81862,0
2016-06-10,1.64,1.7,1.55,1.58,59684,0
2016-06-13,1.66,1.75,1.6,1.72,91185,0
2016-06-14,1.7,1.75,1.6406,1.74,19438,0
2016-06-15,1.73,1.75,1.68,1.74,38850,0
2016-06-16,1.75,1.75,1.66,1.66,27771,0
2016-06-17,1.65,1.75,1.65,1.75,16340,0
2016-06-20,1.75,1.75,1.64,1.7,36287,0
2016-06-21,1.66,1.69,1.61,1.67,9638,0
2016-06-22,1.63,1.715,1.62,1.68,15178,0
2016-06-23,1.61,1.75,1.6,1.6,15102,0
2016-06-24,1.6,1.64,1.5401,1.64,3789,0
2016-06-27,1.7,1.7,1.57,1.62,3566,0
2016-06-28,1.58,1.69,1.57,1.64,18543,0
2016-06-29,1.6972,1.7,1.58,1.58,7103,0
2016-06-30,1.62,1.7,1.57,1.61,6300,0
2016-07-01,1.61,1.6838,1.58,1.68,14277,0
2016-07-05,1.59,1.83,1.5801,1.59,78310,0
2016-07-06,1.66,1.66,1.6,1.6,400,0
2016-07-07,1.61,1.6624,1.6,1.61,2138,0
2016-07-08,1.59,1.69,1.56,1.62,16786,0
2016-07-11,1.58,1.66,1.56,1.62,9305,0
2016-07-12,1.6,1.75,1.6,1.65,16680,0
2016-07-13,1.68,1.71,1.58,1.67,11153,0
2016-07-14,1.62,1.69,1.58,1.59,50346,0
2016-07-15,1.58,1.88,1.58,1.67,37784,0
2016-07-18,1.85,1.85,1.71,1.78,12295,0
2016-07-19,1.8,1.82,1.7,1.77,17799,0
2016-07-20,1.781,1.8151,1.68,1.69,35455,0
2016-07-21,1.7,1.71,1.64,1.64,11100,0
2016-07-22,1.64,1.739,1.64,1.71,30951,0
2016-07-25,1.6949,1.7,1.681,1.681,1085,0
2016-07-26,1.69,1.8,1.666,1.8,39683,0
2016-07-27,1.85,1.99,1.58,1.82,176022,0
2016-07-28,1.7732,1.83,1.7635,1.83,4731,0
2016-07-29,1.8,1.8,1.72,1.74,25359,0
2016-08-01,1.74,1.83,1.71,1.77,13447,0
2016-08-02,1.76,1.84,1.66,1.84,14764,0
2016-08-03,1.75,1.8,1.69,1.8,11292,0
2016-08-04,1.79,1.84,1.69,1.82,7603,0
2016-08-05,1.75,1.8,1.7,1.8,15538,0
2016-08-08,1.75,1.98,1.75,1.96,42377,0
2016-08-09,1.88,2.08,1.85,1.87,71147,0
2016-08-10,1.84,2,1.82,1.84,115796,0
2016-08-11,1.85,1.9,1.8,1.8,76090,0
2016-08-12,1.7999,1.83,1.77,1.79,14203,0
2016-08-15,1.899,1.9,1.85,1.86,17800,0
2016-08-16,1.88,1.88,1.74,1.78,7833,0
2016-08-17,1.72,1.8,1.72,1.8,1500,0
2016-08-18,1.73,1.81,1.73,1.76,6109,0
2016-08-19,1.78,1.86,1.72,1.86,5232,0
2016-08-22,1.8,1.86,1.74,1.77,3200,0
2016-08-23,1.73,1.774,1.71,1.71,5860,0
2016-08-24,1.82,2.47,1.82,1.9679,1325717,0
2016-08-25,2.12,2.12,1.84,1.95,74217,0
2016-08-26,1.97,2.19,1.91,2.19,130478,0
2016-08-29,2.21,2.23,1.95,2.19,40639,0
2016-08-30,2.21,2.75,2.18,2.5,103030,0
2016-08-31,2.48,2.69,2.37,2.42,62296,0
2016-09-01,2.46,2.579,2.3989,2.56,29822,0
2016-09-02,2.58,2.69,2.46,2.56,74527,0
2016-09-06,2.55,2.5801,2.41,2.55,12775,0
2016-09-07,2.53,2.64,2.52,2.52,45768,0
2016-09-08,2.55,2.55,2.38,2.51,35737,0
2016-09-09,2.39,2.5773,2.39,2.4801,11329,0
2016-09-12,2.4,2.43,2.25,2.36,20018,0
2016-09-13,2.36,2.36,2.21,2.32,7590,0
2016-09-14,2.29,2.39,2.29,2.3,11233,0
2016-09-15,2.22,2.44,2.22,2.35,21419,0
2016-09-16,2.31,2.4233,2.31,2.41,50177,0
2016-09-19,2.41,2.42,2.05,2.15,138138,0
2016-09-20,2.15,2.47,2.09,2.335,100206,0
2016-09-21,2.32,2.3499,2.3,2.34,27122,0
2016-09-22,2.3101,2.35,2.3,2.32,8991,0
2016-09-23,2.38,2.79,2.3664,2.79,185573,0
2016-09-26,2.76,2.89,2.62,2.74,49546,0
2016-09-27,2.72,2.9899,2.55,2.98,110372,0
2016-09-28,2.99,3.09,2.92,3.02,75303,0
2016-09-29,3,3.07,2.75,2.98,162677,0
2016-09-30,2.51,3.25,2.51,3.21,124155,0
2016-10-03,3.2,3.2899,3.15,3.16,72016,0
2016-10-04,3.13,3.2,3,3.0001,32879,0
2016-10-05,3.05,3.05,2.89,2.94,51464,0
2016-10-06,2.92,2.9799,2.69,2.7501,77912,0
2016-10-07,2.82,2.8799,2.65,2.67,72847,0
2016-10-10,2.89,3.04,2.7782,2.87,82055,0
2016-10-11,2.85,2.95,2.74,2.94,28882,0
2016-10-12,2.77,2.8799,2.66,2.71,55740,0
2016-10-13,2.82,2.85,2.71,2.73,5536,0
2016-10-14,2.78,2.79,2.68,2.77,47907,0
2016-10-17,2.83,2.9199,2.72,2.83,85229,0
2016-10-18,2.83,2.83,2.66,2.81,15869,0
2016-10-19,2.77,2.93,2.71,2.91,142283,0
2016-10-20,2.97,3.07,2.83,2.97,570600,0
2016-10-21,2.95,3.05,2.86,2.99,122235,0
2016-10-24,2.98,3.15,2.88,3.14,350494,0
2016-10-25,3.15,3.19,3.0857,3.1,339384,0
2016-10-26,3.07,3.1839,2.801,2.95,127449,0
2016-10-27,2.93,3.19,2.8,3.19,162398,0
2016-10-28,3.15,3.32,3.01,3.3,126300,0
2016-10-31,3.32,3.54,3.265,3.45,165097,0
2016-11-01,3.47,3.5792,3.065,3.21,92030,0
2016-11-02,3.23,3.36,3.08,3.19,37870,0
2016-11-03,3.16,3.38,3.15,3.26,32608,0
2016-11-04,3.23,3.36,3.23,3.27,12443,0
2016-11-07,3.2,3.25,3.18,3.18,11373,0
2016-11-08,3.2,3.2345,3.12,3.2,33193,0
2016-11-09,3.14,3.14,2.511,3.04,53062,0
2016-11-10,3.06,3.07,2.89,2.915,15822,0
2016-11-11,2.9484,3.09,2.9,3.02,7511,0
2016-11-14,3.0548,3.09,2.95,2.95,7879,0
2016-11-15,2.9,3.07,2.9,2.98,14729,0
2016-11-16,2.97,3.07,2.88,3.04,31313,0
2016-11-17,2.9711,3.04,2.9077,3.04,6951,0
2016-11-18,3,3.03,2.9375,3,26817,0
2016-11-21,3,3,2.964,2.98,7593,0
2016-11-22,2.9758,3.04,2.88,3,13957,0
2016-11-23,2.95,2.97,2.9,2.97,15538,0
2016-11-25,3,3,2.8632,2.97,2790,0
2016-11-28,2.96,3.03,2.96,2.96,15816,0
2016-11-29,2.9499,3,2.9499,3,1821,0
2016-11-30,2.997,3.05,2.92,2.99,12729,0
2016-12-01,3.03,3.055,3,3.05,4818,0
2016-12-02,3.09,3.15,2.6659,3.07,17437,0
2016-12-05,2.9,3.07,2.75,3,34994,0
2016-12-06,2.99,3.005,2.9,2.9,17106,0
2016-12-07,2.98,2.99,2.93,2.96,12161,0
2016-12-08,2.9,2.95,2.84,2.87,25178,0
2016-12-09,2.94,2.94,2.73,2.75,30972,0
2016-12-12,2.8,2.8,2.75,2.75,12001,0
2016-12-13,2.7501,2.905,2.6241,2.89,22023,0
2016-12-14,2.77,2.8153,2.57,2.6,47712,0
2016-12-15,2.65,2.781,2.5,2.53,54814,0
2016-12-16,2.7,2.7,2.231,2.37,39887,0
2016-12-19,2.5,2.63,2.44,2.45,24259,0
2016-12-20,2.5084,2.65,2.48,2.5,36317,0
2016-12-21,2.55,2.5852,2.43,2.5,20413,0
2016-12-22,2.48,2.48,2.32,2.38,29573,0
2016-12-23,2.37,2.41,2.33,2.39,11344,0
2016-12-27,2.387,2.53,2.33,2.36,12006,0
2016-12-28,2.37,2.3855,2.32,2.35,11486,0
2016-12-29,2.4273,2.439,2.32,2.4,36208,0
2016-12-30,2.3611,2.43,2.34,2.41,68335,0
2017-01-03,2.34,2.4,2.25,2.38,25497,0
2017-01-04,2.34,2.3784,2.24,2.3465,22374,0
2017-01-05,2.35,2.63,2.24,2.3,64134,0
2017-01-06,2.3,2.37,2.3,2.34,47778,0
2017-01-09,2.32,2.45,2.32,2.37,7730,0
2017-01-10,2.35,2.42,2.35,2.37,17929,0
2017-01-11,2.37,2.47,2.37,2.46,16101,0
2017-01-12,2.48,2.524,2.48,2.48,2966,0
2017-01-13,2.45,2.59,2.45,2.52,10832,0
2017-01-17,2.56,2.62,2.36,2.44,16054,0
2017-01-18,2.39,2.4775,2.36,2.4,4499,0
2017-01-19,2.39,2.47,2.359,2.45,13602,0
2017-01-20,2.47,2.5,2.37,2.37,4224,0
2017-01-23,2.43,2.5,2.42,2.4201,7239,0
2017-01-24,2.41,2.54,2.41,2.46,20601,0
2017-01-25,2.5,2.5629,2.36,2.43,31221,0
2017-01-26,2.48,2.5,2.37,2.4,7180,0
2017-01-27,2.44,2.55,2.4,2.42,22438,0
2017-01-30,2.5,2.54,2.4,2.4,34538,0
2017-01-31,2.4,2.4,2.35,2.36,8584,0
2017-02-01,2.36,2.46,2.35,2.38,4118,0
2017-02-02,2.41,2.47,2.35,2.41,7775,0
2017-02-03,2.36,2.4,2.27,2.3,33017,0
2017-02-06,2.38,2.3854,2.19,2.19,24902,0
2017-02-07,2.19,2.29,2.1533,2.21,30889,0
2017-02-08,2.19,3.69,2.1501,3,9238807,0
2017-02-09,3.32,3.51,2.92,3.3,2551116,0
2017-02-10,3.28,3.35,3.05,3.34,574383,0
2017-02-13,3.36,3.95,3.24,3.89,1068263,0
2017-02-14,3.84,3.85,3.56,3.75,448507,0
2017-02-15,3.78,4.1708,3.5201,3.99,415598,0
2017-02-16,4.03,4.08,3.9,4.05,152368,0
2017-02-17,3.93,4.12,3.89,4.11,153639,0
2017-02-21,4.28,5.28,4.13,4.99,1427554,0
2017-02-22,4.65,4.95,4.44,4.6,336848,0
2017-02-23,4.51,4.59,4.3601,4.57,127715,0
2017-02-24,4.46,4.77,4.351,4.75,162651,0
2017-02-27,4.82,5.0499,4.625,4.95,135485,0
2017-02-28,4.99,5.26,4.7401,5.24,196646,0
2017-03-01,5.29,5.3,5,5.07,145924,0
2017-03-02,5.1,5.2,4.75,4.8,158349,0
2017-03-03,4.8,5.24,4.7032,5.09,253951,0
2017-03-06,5.15,5.15,4.79,4.98,158440,0
2017-03-07,4.92,4.92,4.75,4.84,51935,0
2017-03-08,4.76,4.985,4.62,4.8,96257,0
2017-03-09,4.75,5.05,4.75,5.01,114104,0
2017-03-10,5.03,5.45,4.94,5.24,601201,0
2017-03-13,5.21,5.34,4.86,4.91,213915,0
2017-03-14,4.92,4.9205,4.5201,4.75,100014,0
2017-03-15,4.75,4.83,4.53,4.72,49970,0
2017-03-16,4.69,4.81,4.38,4.65,64359,0
2017-03-17,4.69,5.27,4.66,5.08,96786,0
2017-03-20,4.98,5.03,4.802,5.03,40760,0
2017-03-21,5.03,5.03,4.83,4.99,51695,0
2017-03-22,4.95,4.95,4.7,4.9,69041,0
2017-03-23,4.91,5.14,4.9,5.14,73031,0
2017-03-24,5.11,5.29,5,5.16,95053,0
2017-03-27,5.05,5.24,5.01,5.19,121998,0
2017-03-28,5.2,5.2448,5.05,5.17,92038,0
2017-03-29,5.2,5.2499,5.06,5.23,61737,0
2017-03-30,5.23,6.1,5.2,5.41,638284,0
2017-03-31,5,5.2,4.16,4.81,649628,0
2017-04-03,4.7,4.85,4.5201,4.77,221133,0
2017-04-04,4.97,5.04,4.34,4.43,248675,0
2017-04-05,4.46,4.5,3.55,3.77,387278,0
2017-04-06,3.84,4.25,3.836,4.16,281850,0
2017-04-07,4.34,4.38,4.01,4.28,174374,0
2017-04-10,4.08,4.085,3.81,3.84,516677,0
2017-04-11,3.81,4.02,3.37,4.01,364596,0
2017-04-12,4,4.08,3.8389,4.05,198074,0
2017-04-13,4.39,4.63,4.2625,4.45,2385630,0
2017-04-17,4.46,4.53,4.3,4.51,142498,0
2017-04-18,4.38,4.48,4.38,4.48,83961,0
2017-04-19,4.48,4.48,4.3,4.33,89836,0
2017-04-20,4.36,4.49,4.36,4.46,82476,0
2017-04-21,4.45,4.47,4.36,4.38,144203,0
2017-04-24,4.41,4.56,4.38,4.53,129114,0
2017-04-25,4.54,4.66,4.46,4.59,108130,0
2017-04-26,4.58,4.8,4.51,4.65,118783,0
2017-04-27,4.61,4.99,4.46,4.85,102408,0
2017-04-28,4.85,4.9,4.5,4.57,99793,0
2017-05-01,4.56,4.62,4.5,4.61,54044,0
2017-05-02,4.55,4.55,4.4001,4.49,148126,0
2017-05-03,4.47,4.5,4.29,4.32,64077,0
2017-05-04,4.26,4.3835,4.06,4.12,121900,0
2017-05-05,4.09,4.12,3.97,3.99,126943,0
2017-05-08,3.99,4.45,3.98,4.15,110169,0
2017-05-09,4.17,4.26,4.11,4.19,53400,0
2017-05-10,4.18,4.52,4.15,4.41,103314,0
2017-05-11,4.35,4.49,4.25,4.49,52199,0
2017-05-12,4.47,4.58,4.37,4.43,68456,0
2017-05-15,4.51,4.54,4.35,4.5,25195,0
2017-05-16,4.49,4.65,4.35,4.54,40879,0
2017-05-17,4.51,4.51,4.1,4.1,72128,0
2017-05-18,4.11,4.43,3.98,4.15,105461,0
2017-05-19,4.14,4.25,4.04,4.25,49216,0
2017-05-22,4.21,4.35,4.15,4.35,24648,0
2017-05-23,4.29,4.54,4.18,4.53,44945,0
2017-05-24,4.47,4.68,4.29,4.68,45250,0
2017-05-25,4.69,4.83,4.46,4.64,39267,0
2017-05-26,4.68,4.68,4.47,4.61,28158,0
2017-05-30,4.61,4.82,4.495,4.57,25788,0
2017-05-31,4.55,4.66,4.505,4.58,25651,0
2017-06-01,4.6,4.6,4.46,4.47,60489,0
2017-06-02,4.54,4.54,4.28,4.33,56342,0
2017-06-05,4.4,4.4002,4.12,4.35,56974,0
2017-06-06,4.31,4.31,4,4.14,76034,0
2017-06-07,4.12,4.2299,4.0201,4.07,106987,0
2017-06-08,4.06,4.13,3.99,4.02,87055,0
2017-06-09,4.109,4.11,3.9,3.98,79400,0
2017-06-12,3.92,4.03,3.75,3.82,151292,0
2017-06-13,3.75,3.87,3.74,3.83,41296,0
2017-06-14,3.88,3.97,3.77,3.92,53720,0
2017-06-15,3.85,3.91,3.61,3.71,34196,0
2017-06-16,3.7,3.82,3.685,3.74,146428,0
2017-06-19,3.801,3.81,3.61,3.71,36708,0
2017-06-20,3.68,3.7,3.5,3.65,76161,0
2017-06-21,3.6,3.64,3.5045,3.59,76108,0
2017-06-22,3.55,3.61,3.48,3.54,92770,0
2017-06-23,3.55,3.94,3.55,3.9,261444,0
2017-06-26,3.95,4.09,3.7887,4.04,98786,0
2017-06-27,4.05,4.05,3.83,3.94,35905,0
2017-06-28,4.04,4.04,3.8,3.82,29688,0
2017-06-29,3.8,3.83,3.7,3.82,30614,0
2017-06-30,3.7488,3.84,3.7,3.75,69021,0
2017-07-03,3.695,3.71,3.6,3.7,6971,0
2017-07-05,3.62,3.9,3.6,3.88,88992,0
2017-07-06,3.89,3.89,3.72,3.82,76938,0
2017-07-07,3.85,3.88,3.7277,3.88,19041,0
2017-07-10,3.85,3.95,3.73,3.95,49365,0
2017-07-11,3.94,4.14,3.86,3.93,139075,0
2017-07-12,4.05,4.149,3.96,4.01,33104,0
2017-07-13,4,4.07,3.95,3.99,69517,0
2017-07-14,3.99,4.03,3.82,3.91,35895,0
2017-07-17,3.91,3.92,3.75,3.78,93202,0
2017-07-18,3.83,3.83,3.66,3.78,183537,0
2017-07-19,3.85,3.8812,3.7,3.81,161883,0
2017-07-20,4.05,4.15,3.93,4.08,107913,0
2017-07-21,4.05,4.06,3.92,4.05,41148,0
2017-07-24,4.04,4.1,4,4.03,74093,0
2017-07-25,4.03,4.22,4.02,4.18,137045,0
2017-07-26,4.23,4.3343,4.0561,4.1,50093,0
2017-07-27,4.1339,4.145,3.9,3.96,34318,0
2017-07-28,3.95,4.12,3.85,4.05,225967,0
2017-07-31,4.09,4.09,3.93,4.04,25955,0
2017-08-01,4.05,4.06,3.98,4.035,51817,0
2017-08-02,4.053,4.08,3.9,3.96,111950,0
2017-08-03,3.97,4.02,3.935,4.02,41965,0
2017-08-04,4,4.04,3.84,3.9,53994,0
2017-08-07,3.86,3.88,3.65,3.67,144076,0
2017-08-08,3.65,3.76,3.62,3.73,30714,0
2017-08-09,3.7,3.83,3.63,3.72,62924,0
2017-08-10,3.71,3.71,3.32,3.345,62571,0
2017-08-11,3.34,3.34,3.12,3.18,73785,0
2017-08-14,3.21,3.2771,3.02,3.12,91054,0
2017-08-15,3.06,3.16,3.03,3.14,61077,0
2017-08-16,3.1088,3.12,2.9401,3,94865,0
2017-08-17,2.94,3.03,2.78,2.81,124810,0
2017-08-18,2.78,3.0248,2.62,2.9,148962,0
2017-08-21,2.92,3.21,2.87,3.18,73474,0
2017-08-22,3.17,3.46,3.16,3.37,82470,0
2017-08-23,3.36,3.41,3.16,3.28,95155,0
2017-08-24,3.35,3.57,3.31,3.46,105621,0
2017-08-25,3.53,3.79,3.33,3.71,72380,0
2017-08-28,3.7,3.7,3.47,3.58,30461,0
2017-08-29,3.5,3.58,3.401,3.49,71477,0
2017-08-30,3.5,3.565,3.3,3.39,122951,0
2017-08-31,3.35,3.45,3.3,3.36,95829,0
2017-09-01,3.31,3.4,3.31,3.34,72973,0
2017-09-05,3.33,3.35,3.23,3.32,76902,0
2017-09-06,3.35,3.35,3.2,3.23,63896,0
2017-09-07,3.2,3.215,3.06,3.17,107495,0
2017-09-08,3.1736,3.3,3.12,3.27,62259,0
2017-09-11,3.27,3.35,3.19,3.3,93467,0
2017-09-12,3.24,3.41,3.22,3.4,100392,0
2017-09-13,3.4,3.679,3.27,3.58,234984,0
2017-09-14,3.65,3.65,3.41,3.45,52718,0
2017-09-15,3.42,3.52,3.42,3.5,24195,0
2017-09-18,3.45,3.57,3.42,3.52,66626,0
2017-09-19,3.5,3.53,3.42,3.53,50709,0
2017-09-20,3.5,3.5714,3.47,3.47,63558,0
2017-09-21,3.42,3.47,3.26,3.34,112273,0
2017-09-22,3.34,3.41,3.3,3.36,51388,0
2017-09-25,3.35,3.35,3.06,3.07,91622,0
2017-09-26,3.07,3.1,3.01,3.05,136952,0
2017-09-27,3.08,3.18,3.08,3.17,150024,0
2017-09-28,3.44,3.6,3.2,3.52,299911,0
2017-09-29,4,4.0982,3.65,4.09,476396,0
2017-10-02,4.1,4.1,3.75,3.9,146358,0
2017-10-03,3.9,3.9,3.74,3.77,73117,0
2017-10-04,3.7,3.73,3.6,3.69,91305,0
2017-10-05,3.67,3.78,3.6383,3.72,49949,0
2017-10-06,3.65,3.76,3.65,3.7,31464,0
2017-10-09,3.7,3.74,3.65,3.72,32832,0
2017-10-10,3.75,3.7725,3.57,3.68,76685,0
2017-10-11,3.68,3.7,3.61,3.62,27323,0
2017-10-12,3.61,3.73,3.58,3.63,38048,0
2017-10-13,3.65,3.7,3.63,3.67,22388,0
2017-10-16,3.74,3.74,3.48,3.53,64113,0
2017-10-17,3.5,3.6,3.41,3.46,29602,0
2017-10-18,3.46,3.6318,3.4,3.55,38903,0
2017-10-19,3.5,3.62,3.441,3.565,63318,0
2017-10-20,3.63,3.954,3.63,3.82,135552,0
2017-10-23,3.89,3.9,3.68,3.72,74982,0
2017-10-24,3.6859,3.75,3.5737,3.66,59311,0
2017-10-25,3.61,3.71,3.53,3.65,73926,0
2017-10-26,3.67,3.7,3.43,3.46,52555,0
2017-10-27,3.46,3.63,3.429,3.54,52005,0
2017-10-30,3.518,3.54,3.41,3.44,24788,0
2017-10-31,3.4283,3.63,3.42,3.61,51587,0
2017-11-01,3.6035,3.6035,3.45,3.46,18387,0
2017-11-02,3.47,3.47,3.37,3.43,29954,0
2017-11-03,3.48,3.54,3.45,3.53,28032,0
2017-11-06,3.59,3.602,3.46,3.51,66353,0
2017-11-07,3.5432,3.5432,3.35,3.4,58474,0
2017-11-08,3.39,3.46,3.231,3.24,63203,0
2017-11-09,3.21,3.21,3.0672,3.09,42698,0
2017-11-10,3.13,3.1799,3.11,3.12,43368,0
