Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,3.76,3.79,3.6,3.67,39298,0
2005-02-28,3.58,3.65,3.42,3.64,104944,0
2005-03-01,3.66,3.7,3.53,3.6,43893,0
2005-03-02,3.69,3.7,3.45,3.45,48971,0
2005-03-03,3.41,3.51,3.25,3.45,78174,0
2005-03-04,3.53,3.53,3.4,3.4,27290,0
2005-03-07,3.37,3.45,3.34,3.34,39926,0
2005-03-08,3.31,3.31,3.25,3.27,27236,0
2005-03-09,3.3,3.4,3.3,3.36,26320,0
2005-03-10,3.3,3.33,3.2,3.26,65120,0
2005-03-11,3.4,3.4,3.31,3.31,18007,0
2005-03-14,3.49,3.49,3.3,3.33,29346,0
2005-03-15,3.29,3.47,3.29,3.41,7879,0
2005-03-16,3.29,3.45,3.29,3.4,5188,0
2005-03-17,3.44,3.44,3.33,3.35,27428,0
2005-03-18,3.35,3.35,3.3,3.3,6594,0
2005-03-21,3.3,3.39,3.3,3.3,7813,0
2005-03-22,3.3,3.31,3.26,3.26,5630,0
2005-03-23,3.26,3.79,3.26,3.36,103048,0
2005-03-24,3.45,3.56,3.35,3.38,15376,0
2005-03-28,3.46,3.46,3.38,3.4,17712,0
2005-03-29,3.34,3.34,3.2,3.23,17743,0
2005-03-30,3.25,3.39,3.24,3.39,7837,0
2005-03-31,3.35,3.35,3.22,3.35,3515,0
2005-04-01,3.31,3.42,3.31,3.41,17550,0
2005-04-04,3.35,3.4,3.3,3.34,3080,0
2005-04-05,3.3,3.6,3.01,3.11,143805,0
2005-04-06,3.03,3.17,3,3.08,223961,0
2005-04-07,3.03,3.09,2.98,3.01,57828,0
2005-04-08,3.01,3.1,3,3.09,30578,0
2005-04-11,3.15,3.15,3,3.05,32275,0
2005-04-12,3.02,3.05,2.87,2.97,67311,0
2005-04-13,2.9,2.92,2.77,2.81,99962,0
2005-04-14,2.81,2.85,2.75,2.79,36615,0
2005-04-15,2.86,2.9,2.8,2.8,19391,0
2005-04-18,2.75,3.2,2.75,2.91,168487,0
2005-04-19,2.93,3.05,2.8,3.05,124859,0
2005-04-20,3.05,3.18,3,3.02,40244,0
2005-04-21,3.16,3.16,2.91,3.05,49688,0
2005-04-22,3.05,3.05,2.91,2.91,14270,0
2005-04-25,2.86,3.02,2.86,3,19128,0
2005-04-26,3.04,3.04,2.96,2.97,10437,0
2005-04-27,2.97,3,2.96,2.96,5400,0
2005-04-28,2.96,2.96,2.87,2.87,23881,0
2005-04-29,2.87,2.88,2.83,2.88,5300,0
2005-05-02,2.99,2.99,2.85,2.89,19400,0
2005-05-03,2.84,2.86,2.81,2.84,6450,0
2005-05-04,2.86,2.99,2.84,2.95,30341,0
2005-05-05,2.95,3.04,2.95,3,14600,0
2005-05-06,3.09,3.09,3,3,18233,0
2005-05-09,3,3.16,3,3.16,36088,0
2005-05-10,3.2,3.28,3.17,3.21,28285,0
2005-05-11,3.23,3.25,3.23,3.23,5860,0
2005-05-12,3.25,3.3,3.23,3.28,20297,0
2005-05-13,3.3,3.33,3.3,3.31,10180,0
2005-05-16,3.15,3.25,3.15,3.23,39669,0
2005-05-17,3.23,3.29,3.23,3.27,26513,0
2005-05-18,3.3,3.3,3.23,3.25,12034,0
2005-05-19,3.23,3.25,3.13,3.25,71691,0
2005-05-20,3.25,3.27,3.25,3.25,23100,0
2005-05-23,3.25,3.25,3.18,3.23,43595,0
2005-05-24,3.21,3.21,3.19,3.2,7490,0
2005-05-25,3.2,3.2,3.19,3.19,2700,0
2005-05-26,3.11,3.11,2.94,3.02,16083,0
2005-05-27,3.04,3.07,3.01,3.04,4165,0
2005-05-31,3.04,3.04,2.95,2.95,18005,0
2005-06-01,2.94,3,2.9,2.9,16035,0
2005-06-02,2.91,2.91,2.83,2.87,23089,0
2005-06-03,2.9,2.92,2.87,2.88,7880,0
2005-06-06,2.85,3.05,2.85,2.99,12222,0
2005-06-07,2.99,3,2.85,2.86,15758,0
2005-06-08,2.95,2.98,2.93,2.93,1100,0
2005-06-09,2.92,2.95,2.92,2.95,11356,0
2005-06-10,2.93,2.98,2.93,2.98,8329,0
2005-06-13,2.95,3.07,2.95,3.01,7300,0
2005-06-14,2.98,2.99,2.95,2.95,7932,0
2005-06-15,2.97,3.06,2.97,2.99,7400,0
2005-06-16,3.07,3.29,3,3.17,22000,0
2005-06-17,3.1,3.1,3.06,3.06,1800,0
2005-06-20,3.05,3.05,2.93,2.99,8471,0
2005-06-21,2.96,2.98,2.96,2.96,5145,0
2005-06-22,3,3.03,2.96,2.96,5697,0
2005-06-23,2.96,3.04,2.95,3.04,6414,0
2005-06-27,2.98,2.98,2.93,2.95,35715,0
2005-06-28,2.92,2.92,2.85,2.85,10430,0
2005-06-29,2.8,2.85,2.76,2.84,21700,0
2005-06-30,2.76,2.86,2.75,2.77,19170,0
2005-07-05,2.79,2.79,2.65,2.65,30780,0
2005-07-06,2.65,2.65,2.6,2.6,13091,0
2005-07-07,2.56,2.74,2.56,2.67,20599,0
2005-07-08,2.7,2.71,2.68,2.68,17490,0
2005-07-11,2.68,2.97,2.68,2.9,25173,0
2005-07-12,2.9,2.95,2.85,2.94,19700,0
2005-07-13,3,3.1,3,3.08,31297,0
2005-07-14,3.11,3.13,3.02,3.05,39818,0
2005-07-15,3.02,3.05,3,3,9773,0
2005-07-18,3.01,3.07,3.01,3.04,5665,0
2005-07-19,3.02,3.08,3.02,3.07,10030,0
2005-07-20,3.03,3.08,3.03,3.06,8623,0
2005-07-21,3.09,3.09,3.04,3.04,3831,0
2005-07-22,3.09,3.09,3.04,3.04,5269,0
2005-07-25,3.04,3.05,3.03,3.05,15828,0
2005-07-26,2.97,3.06,2.97,3.04,16500,0
2005-07-27,2.96,3.12,2.96,3.08,25225,0
2005-07-28,3.03,3.08,3.03,3.08,3800,0
2005-07-29,3.05,3.08,3.03,3.03,4372,0
2005-08-01,3.03,3.17,3.03,3.08,18200,0
2005-08-02,3.14,3.28,3.14,3.28,69994,0
2005-08-03,3.95,3.95,3.39,3.6,274985,0
2005-08-04,3.55,3.6,3.51,3.6,23652,0
2005-08-05,3.6,3.68,3.54,3.64,20993,0
2005-08-08,3.7,3.73,3.57,3.61,21042,0
2005-08-09,3.72,3.75,3.68,3.73,33426,0
2005-08-10,3.68,3.92,3.68,3.92,55136,0
2005-08-11,3.55,3.95,3.47,3.56,111584,0
2005-08-12,3.5,3.57,3.3,3.54,45276,0
2005-08-15,3.5,3.51,3.39,3.41,29845,0
2005-08-16,3.41,3.41,3.29,3.32,9500,0
2005-08-17,3.32,3.45,3.32,3.35,14946,0
2005-08-18,3.36,3.37,3.34,3.34,5025,0
2005-08-19,3.32,3.32,3.22,3.22,5009,0
2005-08-22,3.27,3.31,3.22,3.22,7065,0
2005-08-23,3.15,3.21,3.15,3.18,18055,0
2005-08-24,3.18,3.29,3.18,3.27,15700,0
2005-08-25,3.28,3.37,3.28,3.29,25691,0
2005-08-26,3.33,3.33,3.26,3.26,1653,0
2005-08-29,3.22,3.22,3.14,3.19,11102,0
2005-08-30,3.16,3.22,3.16,3.16,400,0
2005-08-31,3.17,3.17,3.03,3.06,19027,0
2005-09-01,3.06,3.18,3.04,3.17,11335,0
2005-09-06,3.06,3.29,3.03,3.21,18219,0
2005-09-07,3.11,3.36,3.07,3.18,38700,0
2005-09-08,3.1,3.12,3.06,3.09,16300,0
2005-09-09,3.1,3.14,3.07,3.14,15227,0
2005-09-12,3.15,3.24,3.15,3.24,9802,0
2005-09-13,3.15,3.15,3.1,3.13,12900,0
2005-09-14,3.12,3.12,3.05,3.06,4200,0
2005-09-15,3.06,3.1,3.06,3.08,5200,0
2005-09-16,3.06,3.08,3.04,3.07,18463,0
2005-09-19,3.04,3.07,3.04,3.07,6525,0
2005-09-20,3.05,3.08,3.03,3.04,16496,0
2005-09-21,3.04,3.04,2.91,3,23300,0
2005-09-22,2.91,3.1,2.91,3.01,65146,0
2005-09-23,3.01,3.02,3,3.02,67900,0
2005-09-26,3,3.06,3,3.01,29434,0
2005-09-27,2.96,3.01,2.96,3,39650,0
2005-09-28,2.98,3,2.98,2.99,28106,0
2005-09-29,3,3.01,3,3,287385,0
2005-09-30,3,3,2.91,2.99,10520,0
2005-10-03,2.97,3.01,2.82,2.82,46336,0
2005-10-04,2.9,2.9,2.85,2.86,7772,0
2005-10-05,2.98,2.98,2.81,2.81,6168,0
2005-10-06,2.81,2.86,2.8,2.84,17289,0
2005-10-07,2.94,2.95,2.9,2.95,11385,0
2005-10-10,2.99,2.99,2.94,2.96,5685,0
2005-10-11,3.02,3.3,2.94,2.94,74172,0
2005-10-12,3.07,3.07,2.96,2.96,9845,0
2005-10-13,2.96,2.96,2.92,2.92,2348,0
2005-10-14,2.91,2.94,2.91,2.94,4600,0
2005-10-17,2.95,3,2.95,2.96,4965,0
2005-10-18,2.98,3.01,2.98,3.01,5600,0
2005-10-19,2.95,2.96,2.94,2.94,2000,0
2005-10-20,3.01,3.01,2.97,2.97,1100,0
2005-10-21,2.96,2.96,2.92,2.95,15600,0
2005-10-24,2.96,2.98,2.92,2.95,6535,0
2005-10-25,2.92,2.92,2.92,2.92,1600,0
2005-10-26,2.95,2.95,2.82,2.82,15300,0
2005-10-27,2.74,2.87,2.74,2.84,34533,0
2005-10-28,2.8,2.87,2.8,2.84,12300,0
2005-10-31,2.77,2.91,2.77,2.9,11304,0
2005-11-01,2.94,2.94,2.85,2.85,6699,0
2005-11-02,2.89,2.89,2.76,2.87,34514,0
2005-11-03,2.87,2.88,2.8,2.83,12525,0
2005-11-04,2.83,2.84,2.79,2.84,2000,0
2005-11-07,2.84,2.89,2.84,2.85,16666,0
2005-11-08,2.84,2.89,2.77,2.85,17677,0
2005-11-09,2.83,2.85,2.82,2.85,8100,0
2005-11-10,2.82,2.85,2.76,2.85,7100,0
2005-11-11,2.77,2.89,2.77,2.85,25120,0
2005-11-14,2.76,2.82,2.75,2.8,10680,0
2005-11-15,2.76,2.84,2.75,2.8,12588,0
2005-11-16,2.77,2.77,2.7,2.77,8400,0
2005-11-17,2.69,2.95,2.6,2.85,61769,0
2005-11-18,2.88,2.94,2.85,2.93,10385,0
2005-11-21,2.91,2.95,2.88,2.9,25555,0
2005-11-22,3.13,3.27,3.01,3.14,279838,0
2005-11-23,3.2,3.45,3.2,3.4,242799,0
2005-11-25,3.46,3.6,3.46,3.58,83107,0
2005-11-28,3.6,3.94,3.6,3.8,228518,0
2005-11-29,4,4,3.75,3.9,77873,0
2005-11-30,3.82,3.82,3.6,3.74,61397,0
2005-12-01,3.71,3.9,3.66,3.8,35235,0
2005-12-02,3.9,3.9,3.64,3.88,18233,0
2005-12-05,3.93,4.18,3.93,4.18,137307,0
2005-12-06,4.18,4.48,4.18,4.3,193422,0
2005-12-07,4.3,4.35,4.12,4.21,48688,0
2005-12-08,4.1,4.2,4.03,4.2,20182,0
2005-12-09,4.2,4.25,4.15,4.24,11957,0
2005-12-12,4.29,4.3,4.03,4.25,201480,0
2005-12-13,4.25,4.25,4.14,4.16,9090,0
2005-12-14,4.15,4.17,4.05,4.05,8200,0
2005-12-15,4.05,4.15,4.03,4.15,13133,0
2005-12-16,4.24,4.3,4.15,4.21,28500,0
2005-12-19,4.1,4.4,4.1,4.35,89870,0
2005-12-20,4.26,4.4,4.26,4.4,25766,0
2005-12-21,4.33,4.4,4.29,4.31,23867,0
2005-12-22,4.34,4.34,4.12,4.25,25037,0
2005-12-23,4.21,4.23,4.21,4.23,2275,0
2005-12-27,4.23,4.25,3.92,4.07,38037,0
2005-12-28,4.02,4.04,3.93,4.03,94665,0
2005-12-29,3.91,4.12,3.91,4.05,25731,0
2005-12-30,4.02,4.4,4.02,4.29,32940,0
2006-01-03,4.38,4.74,4.34,4.7,199963,0
2006-01-04,4.66,4.74,4.4,4.53,38354,0
2006-01-05,4.45,4.99,4.45,4.94,163530,0
2006-01-06,4.94,5.2,4.84,4.92,131530,0
2006-01-09,4.92,5.14,4.9,4.95,41204,0
2006-01-10,5.05,5.05,4.74,4.81,46786,0
2006-01-11,4.85,4.88,4.75,4.77,30224,0
2006-01-12,4.7,5.19,4.7,5.19,179587,0
2006-01-13,5.2,5.2,4.85,5.09,27270,0
2006-01-17,5.1,5.25,5,5.1,86680,0
2006-01-18,5.02,5.05,4.93,4.95,103365,0
2006-01-19,5,5.02,4.95,5.02,41360,0
2006-01-20,5,5.12,5,5.02,28222,0
2006-01-23,4.98,5.2,4.98,5.09,55484,0
2006-01-24,5.1,5.1,5,5.04,22340,0
2006-01-25,5.07,5.23,5.01,5.21,22877,0
2006-01-26,5.3,5.5,5.17,5.4,119089,0
2006-01-27,5.4,5.5,5,5.29,39759,0
2006-01-30,5.23,5.35,5,5.16,57839,0
2006-01-31,5.12,5.14,5.04,5.11,23115,0
2006-02-01,5.1,5.46,5.1,5.21,25536,0
2006-02-02,5.29,5.29,5.15,5.25,25822,0
2006-02-03,5.25,5.28,5.21,5.21,4100,0
2006-02-06,5.25,5.3,5.02,5.27,18492,0
2006-02-07,5.17,5.24,5.05,5.14,39423,0
2006-02-08,4.97,5.33,4.97,5.2,19590,0
2006-02-09,5.05,5.29,5.03,5.15,25615,0
2006-02-10,5.2,5.2,4.77,5.2,27779,0
2006-02-13,5.15,5.2,5,5.07,9714,0
2006-02-14,5.23,5.23,5,5,8095,0
2006-02-15,4.99,5.2,4.99,5.15,19000,0
2006-02-16,5.2,5.2,5,5.07,7435,0
2006-02-17,5,5.15,5,5.1,13890,0
2006-02-21,5.05,5.1,5.02,5.09,9998,0
2006-02-22,5.05,5.15,5.05,5.11,17638,0
2006-02-23,5.1,5.2,5.1,5.1,17726,0
2006-02-24,5.02,5.17,5.02,5.09,4858,0
2006-02-27,4.99,5.17,4.99,5.06,26462,0
2006-02-28,5.06,5.12,5.01,5.1,29739,0
2006-03-01,5.1,5.35,5.04,5.31,108385,0
2006-03-02,5.4,5.49,5.15,5.27,158170,0
2006-03-03,5.35,5.35,5.25,5.3,15705,0
2006-03-06,5.38,5.47,5.28,5.41,103362,0
2006-03-07,5.49,5.49,5.31,5.4,22155,0
2006-03-08,5.32,5.46,5.24,5.39,17875,0
2006-03-09,5.4,5.4,5.15,5.21,20774,0
2006-03-10,5.11,5.3,5.11,5.23,6250,0
2006-03-13,5.16,5.19,5.1,5.14,14834,0
2006-03-14,5.12,5.18,5.11,5.15,11884,0
2006-03-15,5.2,5.2,5.15,5.15,11100,0
2006-03-16,5.1,5.15,4.96,4.97,37571,0
2006-03-17,4.98,5.08,4.98,5.08,3279,0
2006-03-20,5.05,5.09,5,5,14234,0
2006-03-21,5.15,5.2,5,5.16,28925,0
2006-03-22,5.15,5.15,5,5,160445,0
2006-03-23,5.16,5.16,4.95,5,75170,0
2006-03-24,5.1,5.1,4.95,4.96,23567,0
2006-03-27,4.97,5.03,4.81,4.81,119599,0
2006-03-28,5,5,4.83,4.86,30889,0
2006-03-29,4.98,4.98,4.8,4.83,91060,0
2006-03-30,4.88,4.91,4.75,4.9,25754,0
2006-03-31,4.89,4.89,4.81,4.89,8550,0
2006-04-03,4.79,4.92,4.75,4.75,92837,0
2006-04-04,4.85,4.87,4.75,4.85,25844,0
2006-04-05,4.86,5.09,4.86,5.07,41580,0
2006-04-06,5.01,5.11,5,5.11,23090,0
2006-04-07,5.15,5.15,4.95,4.95,126457,0
2006-04-10,5.05,5.05,4.93,4.96,51923,0
2006-04-11,4.99,5.07,4.95,4.95,27613,0
2006-04-12,4.92,5.1,4.92,5.04,6074,0
2006-04-13,5,5.11,5,5.11,948,0
2006-04-17,4.84,5.03,4.84,5,20833,0
2006-04-18,4.9,5.1,4.9,5.05,18508,0
2006-04-19,5.13,5.13,4.9,5.05,4199,0
2006-04-20,5,5.06,4.96,4.96,3905,0
2006-04-21,4.86,4.95,4.85,4.89,14971,0
2006-04-24,5.3,6.09,5.25,6.01,810798,0
2006-04-25,5.95,6.44,5.81,6.1,294208,0
2006-04-26,6.1,6.16,5.92,5.94,173498,0
2006-04-27,5.8,6,5.71,5.99,121127,0
2006-04-28,6.11,6.11,5.76,5.86,52380,0
2006-05-01,6.01,6.28,6.01,6.1,57578,0
2006-05-02,6.29,6.29,6.13,6.2,23100,0
2006-05-03,6.14,6.16,6.1,6.14,11280,0
2006-05-04,6.3,6.38,6.1,6.17,24707,0
2006-05-05,6.2,6.29,6.2,6.21,22154,0
2006-05-08,6.56,6.77,6.44,6.51,147592,0
2006-05-09,6.94,7.09,6.85,6.89,198885,0
2006-05-10,7.06,7.06,6.86,6.95,137639,0
2006-05-11,7.1,7.12,6.86,6.86,101197,0
2006-05-12,6.9,6.96,6.71,6.83,31615,0
2006-05-15,7,7.01,6.45,6.5,79870,0
2006-05-16,7.61,8.4,7.1,7.18,2107385,0
2006-05-17,7.16,7.26,6.61,6.95,331049,0
2006-05-18,6.88,7.26,6.78,6.79,244497,0
2006-05-19,6.85,6.93,6.45,6.5,227502,0
2006-05-22,6.45,6.79,6.3,6.49,192066,0
2006-05-23,6.6,6.75,6.48,6.6,115267,0
2006-05-24,6.44,6.7,6.11,6.38,175063,0
2006-05-25,6.43,6.55,6.33,6.36,57907,0
2006-05-26,6.37,6.42,6.26,6.36,25120,0
2006-05-30,6.43,6.43,6.25,6.31,71648,0
2006-05-31,6.36,6.65,6.25,6.65,86387,0
2006-06-01,6.35,6.74,6.35,6.57,119082,0
2006-06-02,6.57,6.88,6.57,6.88,119591,0
2006-06-05,6.9,6.91,6.58,6.81,131164,0
2006-06-06,6.76,6.8,6.46,6.73,89045,0
2006-06-07,6.6,6.8,6.6,6.67,64358,0
2006-06-08,6.73,6.74,6.25,6.49,60033,0
2006-06-09,6.54,6.75,6.54,6.75,89926,0
2006-06-12,6.68,6.68,6.19,6.2,79558,0
2006-06-13,6.47,6.47,5.9,5.91,113387,0
2006-06-14,6.05,6.05,5.55,5.7,155949,0
2006-06-15,5.93,6.32,5.83,6.25,171414,0
2006-06-16,6.28,6.32,6.13,6.13,39674,0
2006-06-19,6.32,6.32,5.9,5.95,38286,0
2006-06-20,6.03,6.26,5.94,6.07,52456,0
2006-06-21,6,6.32,6,6.05,54315,0
2006-06-22,6.23,6.23,5.84,5.84,43527,0
2006-06-23,5.9,6.02,5.85,6,66743,0
2006-06-26,6.14,6.14,5.85,5.92,67528,0
2006-06-27,5.98,6.07,5.8,5.81,80739,0
2006-06-28,5.87,5.95,5.82,5.94,72661,0
2006-06-29,5.92,6.05,5.86,5.95,55339,0
2006-06-30,5.95,5.99,5.9,5.91,31376,0
2006-07-03,5.92,6.55,5.92,6.5,127649,0
2006-07-05,6.55,6.55,6.23,6.34,94528,0
2006-07-06,6.31,6.43,6.29,6.32,31506,0
2006-07-07,6.44,6.44,6.1,6.31,70898,0
2006-07-10,6.29,6.43,6.29,6.35,35627,0
2006-07-11,6.34,6.35,6.1,6.21,106085,0
2006-07-12,6.15,6.15,6.01,6.1,58446,0
2006-07-13,5.99,6.08,5.86,5.95,64188,0
2006-07-14,5.85,5.95,5.7,5.8,74920,0
2006-07-17,5.77,6,5.77,6,47778,0
2006-07-18,6.07,6.22,6.04,6.2,102410,0
2006-07-19,6.2,6.3,6.12,6.26,28046,0
2006-07-20,6.25,6.4,6.25,6.31,103737,0
2006-07-21,6.34,6.34,5.88,6.08,55351,0
2006-07-24,6.19,6.37,6.19,6.35,80031,0
2006-07-25,6.4,6.45,6.27,6.37,87910,0
2006-07-26,6.29,6.32,6.01,6.07,49610,0
2006-07-27,6,6.29,6,6.29,35729,0
2006-07-28,6.38,6.38,6.11,6.15,18369,0
2006-07-31,6.15,6.34,6.1,6.25,39440,0
2006-08-01,6.29,6.34,6.15,6.21,25319,0
2006-08-02,6.25,6.52,6.21,6.44,68981,0
2006-08-03,6.36,6.74,6.27,6.65,145531,0
2006-08-04,6.75,6.75,6.5,6.68,146868,0
2006-08-07,6.8,6.82,5.75,6.26,296718,0
2006-08-08,6.21,6.31,6.06,6.08,55736,0
2006-08-09,6.08,6.18,6.05,6.08,83097,0
2006-08-10,6.08,6.08,5.95,5.95,24596,0
2006-08-11,5.97,6.02,5.95,5.97,10662,0
2006-08-14,6,6,5.85,5.85,23041,0
2006-08-15,5.91,5.91,5.75,5.84,34268,0
2006-08-16,5.85,5.97,5.76,5.86,58844,0
2006-08-17,5.86,6.2,5.81,6.19,64854,0
2006-08-18,6.2,6.21,6.05,6.11,16734,0
2006-08-21,6.06,6.07,5.92,5.98,14957,0
2006-08-22,6,6.01,5.8,5.85,49143,0
2006-08-23,5.89,5.94,5.84,5.94,35100,0
2006-08-24,5.88,5.99,5.84,5.93,5500,0
2006-08-25,6,6.2,6,6.09,86102,0
2006-08-28,6.14,6.75,6.1,6.18,37084,0
2006-08-29,6.16,6.2,6.1,6.18,43339,0
2006-08-30,6.21,6.25,6.12,6.2,47840,0
2006-08-31,6.12,6.2,6.12,6.12,16438,0
2006-09-01,6.09,6.16,6.09,6.13,22180,0
2006-09-05,6.1,6.2,6.06,6.07,20021,0
2006-09-06,6.03,6.11,5.72,5.86,78989,0
2006-09-07,5.8,5.97,5.8,5.87,14815,0
2006-09-08,5.94,5.94,5.75,5.82,13720,0
2006-09-11,5.83,5.99,5.68,5.9,30812,0
2006-09-12,5.8,5.85,5.68,5.73,26846,0
2006-09-13,5.78,6.07,5.78,6.06,38498,0
2006-09-14,5.96,6.15,5.9,6.13,38692,0
2006-09-15,6.2,6.2,6.04,6.06,34520,0
2006-09-18,6.11,6.11,5.91,6,25998,0
2006-09-19,6.03,6.03,5.9,5.95,16805,0
2006-09-20,5.95,6.13,5.95,6.01,17357,0
2006-09-21,6.06,6.06,5.91,5.95,11629,0
2006-09-22,5.92,6.07,5.91,5.93,15050,0
2006-09-25,5.95,6.06,5.91,6.02,17455,0
2006-09-26,5.92,6.01,5.92,5.98,12550,0
2006-09-27,6,6.06,5.91,6,78675,0
2006-09-28,6.05,6.19,6.05,6.15,62956,0
2006-09-29,6.25,6.25,6.1,6.2,52217,0
2006-10-02,6.17,6.78,6.17,6.3,129884,0
2006-10-03,6.32,6.41,6.14,6.14,189318,0
2006-10-04,6.19,6.35,5.96,6.28,138810,0
2006-10-05,6.35,6.38,6.23,6.36,81478,0
2006-10-06,6.49,6.49,6.26,6.4,51625,0
2006-10-09,6.45,6.47,6.15,6.18,52880,0
2006-10-10,6.25,6.37,6.16,6.18,59862,0
2006-10-11,6.22,6.45,6.2,6.39,57111,0
2006-10-12,6.42,6.5,6.31,6.41,64315,0
2006-10-13,6.43,6.71,6.38,6.69,158997,0
2006-10-16,6.71,6.95,6.71,6.83,301381,0
2006-10-17,6.95,6.95,6.69,6.76,130057,0
2006-10-18,6.69,6.76,6.5,6.58,139139,0
2006-10-19,6.5,6.56,6.36,6.56,116014,0
2006-10-20,6.56,6.58,6.36,6.49,35576,0
2006-10-23,6.6,6.71,6.5,6.59,66548,0
2006-10-24,6.6,6.6,6.4,6.51,38754,0
2006-10-25,6.48,6.64,6.48,6.54,40516,0
2006-10-26,6.61,6.77,6.61,6.7,55963,0
2006-10-27,6.67,6.69,6.54,6.58,68875,0
2006-10-30,6.55,6.6,6.47,6.59,34162,0
2006-10-31,6.56,6.6,6.45,6.46,41792,0
2006-11-01,6.47,6.5,6.43,6.5,37926,0
2006-11-02,6.45,6.5,6.25,6.28,54580,0
2006-11-03,6.28,6.35,6.25,6.32,45285,0
2006-11-06,6.4,6.61,6.33,6.52,92634,0
2006-11-07,6.58,6.65,6.42,6.5,87398,0
2006-11-08,6.54,6.74,6.42,6.6,90981,0
2006-11-09,5.76,5.82,5.25,5.59,1204551,0
2006-11-10,5.64,5.75,5.52,5.67,119883,0
2006-11-13,5.74,5.82,5.71,5.82,162503,0
2006-11-14,5.89,5.93,5.75,5.78,114607,0
2006-11-15,5.76,5.98,5.76,5.96,126245,0
2006-11-16,5.99,5.99,5.9,5.94,86045,0
2006-11-17,5.96,5.96,5.84,5.85,46453,0
2006-11-20,6.03,6.08,6,6.04,83811,0
2006-11-21,6.11,6.11,5.93,6,83945,0
2006-11-22,6.03,6.03,5.88,5.94,24520,0
2006-11-24,5.9,5.96,5.88,5.96,25400,0
2006-11-27,5.96,5.97,5.88,5.89,32858,0
2006-11-28,5.93,5.96,5.75,5.79,76171,0
2006-11-29,5.81,5.9,5.61,5.74,101523,0
2006-11-30,5.7,5.84,5.7,5.7,47447,0
2006-12-01,5.67,5.74,5.66,5.71,39268,0
2006-12-04,5.7,5.76,5.64,5.66,37038,0
2006-12-05,5.65,5.75,5.65,5.74,53817,0
2006-12-06,5.73,5.78,5.72,5.77,33509,0
2006-12-07,5.78,5.78,5.67,5.68,31824,0
2006-12-08,5.66,5.72,5.66,5.7,32763,0
2006-12-11,5.74,5.94,5.69,5.89,82531,0
2006-12-12,5.93,6.09,5.92,5.95,62240,0
2006-12-13,6.02,6.04,5.79,5.87,32327,0
2006-12-14,5.86,5.9,5.81,5.84,33143,0
2006-12-15,5.92,5.93,5.86,5.89,7740,0
2006-12-18,5.87,5.95,5.76,5.84,24889,0
2006-12-19,5.82,5.82,5.66,5.73,23165,0
2006-12-20,5.8,5.87,5.68,5.77,29657,0
2006-12-21,5.75,5.77,4.35,4.49,1458551,0
2006-12-22,4.46,4.68,4.36,4.45,347332,0
2006-12-26,4.43,4.43,4.24,4.24,153090,0
2006-12-27,4.18,4.24,4.08,4.23,140490,0
2006-12-28,4.23,4.29,4.15,4.24,132256,0
2006-12-29,4.18,4.37,4.18,4.26,100605,0
2007-01-03,4.32,4.41,4.28,4.31,119973,0
2007-01-04,4.37,4.44,4.35,4.4,118074,0
2007-01-05,4.35,4.4,4.33,4.35,68682,0
2007-01-08,4.39,4.4,4.31,4.34,36876,0
2007-01-09,4.34,4.36,4.26,4.3,34884,0
2007-01-10,4.27,4.29,4.2,4.25,49585,0
2007-01-11,4.23,4.26,4.2,4.22,26550,0
2007-01-12,4.22,4.25,4.08,4.12,80075,0
2007-01-16,4.16,4.31,4.15,4.25,74034,0
2007-01-17,4.36,4.45,4.3,4.43,147079,0
2007-01-18,4.47,4.55,4.4,4.55,114537,0
2007-01-19,4.65,4.65,4.52,4.52,36951,0
2007-01-22,4.59,4.59,4.4,4.44,34712,0
2007-01-23,4.5,4.53,4.4,4.5,27348,0
2007-01-24,4.46,4.53,4.45,4.53,46904,0
2007-01-25,4.5,4.51,4.42,4.46,53827,0
2007-01-26,4.42,4.47,4.34,4.42,56643,0
2007-01-29,4.38,4.43,4.3,4.36,43351,0
2007-01-30,4.37,4.37,4.3,4.36,40921,0
2007-01-31,4.32,4.45,4.32,4.39,35326,0
2007-02-01,4.52,4.53,4.44,4.51,31621,0
2007-02-02,4.53,4.55,4.38,4.43,37679,0
2007-02-05,4.4,4.46,4.38,4.38,20828,0
2007-02-06,4.42,4.51,4.39,4.49,20871,0
2007-02-07,4.47,4.48,4.4,4.41,23474,0
2007-02-08,4.44,4.49,4.4,4.43,53420,0
2007-02-09,4.43,4.48,4.39,4.47,45220,0
2007-02-12,4.42,4.46,4.37,4.39,26919,0
2007-02-13,4.37,4.45,4.36,4.42,23831,0
2007-02-14,4.39,4.41,4.37,4.38,32941,0
2007-02-15,4.39,4.46,4.38,4.39,35836,0
2007-02-16,4.42,4.44,4.4,4.44,81424,0
2007-02-20,4.44,4.45,4.4,4.42,17141,0
2007-02-21,4.38,4.39,4.32,4.36,27912,0
2007-02-22,4.38,4.42,4.32,4.41,20139,0
2007-02-23,4.43,4.55,4.37,4.54,146069,0
2007-02-26,4.57,4.58,4.48,4.58,186934,0
2007-02-27,4.49,4.49,4.3,4.34,95512,0
2007-02-28,4.32,4.42,4.25,4.33,141367,0
2007-03-01,4.28,4.35,4.2,4.31,128462,0
2007-03-02,4.29,4.29,4.15,4.18,43711,0
2007-03-05,4.11,4.11,3.83,4.06,171446,0
2007-03-06,4.16,4.22,4.13,4.2,46955,0
2007-03-07,4.17,4.28,4.17,4.26,3638,0
2007-03-08,4.26,4.26,4.2,4.2,6634,0
2007-03-09,4.23,4.27,4.21,4.26,15740,0
2007-03-12,4.18,4.22,4.04,4.15,69531,0
2007-03-13,4.15,4.15,4.03,4.11,74698,0
2007-03-14,4.17,4.22,4.1,4.21,128999,0
2007-03-15,4.24,4.25,4.17,4.22,15150,0
2007-03-16,4.28,4.36,4.25,4.33,29362,0
2007-03-19,4.24,4.37,4.24,4.36,57601,0
2007-03-20,4.29,4.29,3.9,3.99,707217,0
2007-03-21,3.95,4.01,3.94,3.95,226617,0
2007-03-22,3.99,4.02,3.97,3.98,136080,0
2007-03-23,4,4.02,3.8,3.98,83537,0
2007-03-26,3.95,4,3.85,3.95,15386,0
2007-03-27,3.92,3.97,3.89,3.89,26504,0
2007-03-28,3.88,3.94,3.8,3.81,36409,0
2007-03-29,3.86,3.87,3.79,3.79,19950,0
2007-03-30,3.76,3.85,3.76,3.82,11714,0
2007-04-02,3.79,3.9,3.77,3.77,46223,0
2007-04-03,3.77,3.77,3.6,3.74,42630,0
2007-04-04,3.71,3.87,3.71,3.75,31479,0
2007-04-05,3.76,3.83,3.76,3.79,5900,0
2007-04-09,3.82,3.89,3.79,3.85,10400,0
2007-04-10,3.88,3.89,3.81,3.85,11425,0
2007-04-11,3.81,3.81,3.59,3.63,100681,0
2007-04-12,3.69,3.77,3.66,3.71,37352,0
2007-04-13,3.78,3.84,3.75,3.84,13064,0
2007-04-16,3.85,3.85,3.7,3.77,17668,0
2007-04-17,3.74,3.78,3.69,3.71,34770,0
2007-04-18,3.74,3.88,3.74,3.82,25584,0
2007-04-19,3.9,4.01,3.9,3.93,34338,0
2007-04-20,3.93,3.97,3.9,3.91,15826,0
2007-04-23,3.88,3.95,3.87,3.88,40600,0
2007-04-24,3.85,3.95,3.85,3.91,34013,0
2007-04-25,3.85,3.93,3.85,3.9,19840,0
2007-04-26,3.92,3.95,3.9,3.92,24517,0
2007-04-27,3.94,3.98,3.91,3.94,19452,0
2007-04-30,3.97,3.97,3.92,3.97,10700,0
2007-05-01,3.95,4,3.95,3.97,47714,0
2007-05-02,3.93,3.98,3.87,3.96,23984,0
2007-05-03,3.97,3.97,3.8,3.8,22966,0
2007-05-04,3.8,3.88,3.8,3.8,14620,0
2007-05-07,3.83,3.87,3.77,3.8,49530,0
2007-05-08,3.79,3.8,3.76,3.77,11014,0
2007-05-09,3.75,3.78,3.7,3.71,30742,0
2007-05-10,3.72,3.72,3.62,3.64,30878,0
2007-05-11,3.67,3.67,3.61,3.66,12426,0
2007-05-14,3.63,3.68,3.62,3.63,20065,0
2007-05-15,3.63,3.63,3.6,3.61,13024,0
2007-05-16,3.6,3.61,3.51,3.57,8768,0
2007-05-17,3.56,3.6,3.52,3.54,16938,0
2007-05-18,3.54,3.54,3.43,3.5,26991,0
2007-05-21,3.5,3.71,3.45,3.71,30569,0
2007-05-22,3.74,3.8,3.64,3.78,11170,0
2007-05-23,3.74,3.74,3.6,3.6,33489,0
2007-05-24,3.61,3.61,3.31,3.36,118040,0
2007-05-25,3.46,3.46,3.25,3.4,65875,0
2007-05-29,3.33,3.4,3.28,3.38,32131,0
2007-05-30,3.39,3.4,3.25,3.37,93307,0
2007-05-31,3.33,3.37,3.26,3.36,28018,0
2007-06-01,3.35,3.36,3.25,3.33,35190,0
2007-06-04,3.35,3.35,3.21,3.29,41268,0
2007-06-05,3.25,3.29,3.25,3.29,15860,0
2007-06-06,3.2,3.24,3.17,3.18,36717,0
2007-06-07,3.14,3.18,3.11,3.12,19433,0
2007-06-08,3.2,3.2,3.1,3.15,16800,0
2007-06-11,3.11,3.13,3.1,3.1,10958,0
2007-06-12,3.1,3.11,3.07,3.07,14211,0
2007-06-13,3.16,3.24,3.15,3.22,18802,0
2007-06-14,3.25,3.31,3.25,3.26,18745,0
2007-06-15,3.31,3.31,3.25,3.3,14582,0
2007-06-18,3.25,3.3,3.21,3.21,23333,0
2007-06-19,3.17,3.24,3.17,3.21,7650,0
2007-06-20,3.23,3.26,3.22,3.22,13140,0
2007-06-21,3.19,3.19,3.15,3.15,19982,0
2007-06-22,3.1,3.25,3.08,3.19,15726,0
2007-06-25,3.14,3.15,3.04,3.06,20132,0
2007-06-26,3.06,3.08,3.03,3.06,24784,0
2007-06-27,3.03,3.06,3.02,3.02,6716,0
2007-06-28,3,3.05,2.95,2.96,76160,0
2007-06-29,2.96,3,2.94,2.97,26605,0
2007-07-02,2.94,3.01,2.93,2.98,24160,0
2007-07-03,3,3.07,2.95,3.01,11001,0
2007-07-05,2.97,3.13,2.97,3.07,10400,0
2007-07-06,3.06,3.07,2.97,3,14800,0
2007-07-09,3.02,3.03,2.99,2.99,14252,0
2007-07-10,2.95,3.06,2.95,3.03,5100,0
2007-07-11,3.07,3.1,3.01,3.01,9120,0
2007-07-12,3.14,3.25,3.14,3.22,45168,0
2007-07-13,3.19,3.26,3.16,3.25,55514,0
2007-07-16,3.26,3.33,3.16,3.33,69369,0
2007-07-17,3.33,3.55,3.33,3.5,129948,0
2007-07-18,3.48,3.54,3.35,3.47,37544,0
2007-07-19,3.49,3.57,3.38,3.57,42380,0
2007-07-20,3.54,3.56,3.44,3.53,22745,0
2007-07-23,3.5,3.5,3.38,3.38,8729,0
2007-07-24,3.43,3.83,3.43,3.75,194401,0
2007-07-25,3.75,3.89,3.6,3.79,92394,0
2007-07-26,3.7,3.7,3.44,3.56,47941,0
2007-07-27,3.59,3.59,3.51,3.55,4920,0
2007-07-30,3.52,3.52,3.38,3.38,39143,0
2007-07-31,3.35,3.47,3.35,3.39,33181,0
2007-08-01,3.34,3.34,3.24,3.27,32913,0
2007-08-02,3.28,3.29,3.23,3.25,16094,0
2007-08-03,3.25,3.25,2.98,3.01,47259,0
2007-08-06,3.01,3.1,2.8,2.89,70970,0
2007-08-07,2.89,3,2.76,2.88,58241,0
2007-08-08,2.93,3.02,2.88,2.98,108607,0
2007-08-09,3.1,3.1,2.95,2.99,25951,0
2007-08-10,2.9,2.96,2.9,2.95,68100,0
2007-08-13,3.02,3.16,2.99,3.08,27452,0
2007-08-14,3.04,3.08,2.97,3.01,18835,0
2007-08-15,3.01,3.2,3.01,3.1,82018,0
2007-08-16,3.08,3.08,2.94,2.99,23542,0
2007-08-17,2.91,3.1,2.91,3.07,14800,0
2007-08-20,3.04,3.07,3,3,25734,0
2007-08-21,3.03,3.14,3.03,3.05,6906,0
2007-08-22,3.06,3.11,3.06,3.11,2300,0
2007-08-23,3.11,3.13,3.1,3.12,3057,0
2007-08-24,3.08,3.11,3.05,3.05,3900,0
2007-08-27,3.11,3.14,3.07,3.1,4568,0
2007-08-28,3.09,3.09,3.09,3.09,3000,0
2007-08-29,3.14,3.15,3.06,3.06,8352,0
2007-08-30,3.05,3.08,3,3,17100,0
2007-08-31,3.03,3.09,3.03,3.05,6530,0
2007-09-04,3.07,3.07,3.03,3.04,5720,0
2007-09-05,3.04,3.05,3.02,3.03,5643,0
2007-09-06,3.02,3.04,3.02,3.02,4051,0
2007-09-07,3.01,3.04,3.01,3.01,845,0
2007-09-10,3,3,2.94,2.99,22198,0
2007-09-11,2.96,2.98,2.94,2.95,15065,0
2007-09-12,2.97,2.98,2.96,2.97,3500,0
2007-09-13,2.96,2.97,2.95,2.95,2000,0
2007-09-14,2.99,3.04,2.94,2.98,2125,0
2007-09-17,2.98,2.99,2.94,2.95,6758,0
2007-09-18,2.94,2.98,2.86,2.98,7976,0
2007-09-19,2.98,3.02,2.96,3.02,8575,0
2007-09-20,2.98,3.05,2.97,3.03,6910,0
2007-09-21,3.01,3.07,3,3.06,4425,0
2007-09-24,3.03,3.03,3,3,12500,0
2007-09-25,3,3,2.95,2.97,6900,0
2007-09-26,2.95,2.99,2.94,2.96,16421,0
2007-09-27,2.94,3,2.94,3,10550,0
2007-09-28,2.95,2.99,2.94,2.98,3200,0
2007-10-01,3.01,3.03,3,3.03,12078,0
2007-10-02,3.04,3.1,3.04,3.1,6900,0
2007-10-03,3.06,3.09,3.06,3.09,3800,0
2007-10-04,3.06,3.1,3.05,3.05,5534,0
2007-10-05,3,3.01,2.9,2.99,21671,0
2007-10-08,3.04,3.07,2.96,3.02,50391,0
2007-10-09,3,3.1,2.98,3.05,7888,0
2007-10-10,3.05,3.05,2.99,3.01,6350,0
2007-10-11,3.02,3.06,3,3,12970,0
2007-10-12,3,3.04,2.96,3.02,5100,0
2007-10-15,2.95,3.01,2.95,3,16831,0
2007-10-16,3,3.04,2.95,2.99,5100,0
2007-10-17,3.05,3.05,2.95,2.98,22014,0
2007-10-18,2.95,3.01,2.94,2.96,22888,0
2007-10-19,3,3.03,2.96,3,19950,0
2007-10-22,3.04,3.05,2.96,3.02,5400,0
2007-10-23,2.98,3.04,2.96,3.02,3700,0
2007-10-24,3.04,3.04,3,3,19306,0
2007-10-25,3,3,2.98,2.99,20438,0
2007-10-26,2.98,3.02,2.98,2.99,46152,0
2007-10-29,2.95,3.02,2.94,2.94,37251,0
2007-10-30,2.86,3,2.86,2.98,25708,0
2007-10-31,2.98,3,2.94,2.94,24664,0
2007-11-01,2.98,3,2.95,3,4099,0
2007-11-02,2.95,2.99,2.95,2.95,4384,0
2007-11-05,2.94,2.98,2.94,2.94,31603,0
2007-11-06,2.94,2.97,2.94,2.97,20848,0
2007-11-07,2.96,2.96,2.79,2.86,12500,0
2007-11-08,2.86,2.89,2.7,2.7,10600,0
2007-11-09,2.57,2.65,2.55,2.63,26214,0
2007-11-12,2.6,2.67,2.55,2.55,26035,0
2007-11-13,2.64,2.65,2.56,2.58,14300,0
2007-11-14,2.66,2.86,2.66,2.76,40234,0
2007-11-15,2.73,2.74,2.6,2.6,14060,0
2007-11-16,2.61,2.67,2.61,2.67,6765,0
2007-11-19,2.66,2.66,2.44,2.48,22769,0
2007-11-20,2.45,2.54,2.38,2.42,34378,0
2007-11-21,2.41,2.41,2.26,2.33,20531,0
2007-11-23,2.36,2.46,2.35,2.46,4280,0
2007-11-26,2.45,2.45,2.27,2.28,27085,0
2007-11-27,2.33,2.35,2.28,2.28,11505,0
2007-11-28,2.3,2.3,2.26,2.26,21900,0
2007-11-29,2.26,2.27,2.23,2.23,15982,0
2007-11-30,2.21,2.26,2.21,2.25,2100,0
2007-12-03,2.29,2.5,2.28,2.5,34560,0
2007-12-04,2.4,2.47,2.37,2.37,12254,0
2007-12-05,2.39,2.41,2.37,2.37,2200,0
2007-12-06,2.41,2.41,2.21,2.3,44618,0
2007-12-07,2.23,2.29,2.2,2.29,4130,0
2007-12-10,2.34,2.34,2.29,2.29,25049,0
2007-12-11,2.29,2.3,2.2,2.26,15500,0
2007-12-12,2.26,2.28,2.12,2.21,20142,0
2007-12-13,2.16,2.24,2.12,2.14,5865,0
2007-12-14,2.13,2.13,2.06,2.09,32122,0
2007-12-17,2.06,2.08,1.98,1.98,43042,0
2007-12-18,2.01,2.03,1.96,1.98,9990,0
2007-12-19,1.98,1.98,1.97,1.98,6131,0
2007-12-20,1.98,2.01,1.93,1.98,38376,0
2007-12-21,1.95,2.04,1.95,2.02,22600,0
2007-12-24,2,2.04,1.95,2,34250,0
2007-12-26,1.96,1.98,1.81,1.94,15209,0
2007-12-27,1.9,1.95,1.77,1.88,84121,0
2007-12-28,1.81,1.88,1.77,1.86,44729,0
2007-12-31,1.82,1.83,1.7,1.72,117424,0
2008-01-02,1.69,1.74,1.69,1.7,27548,0
2008-01-03,1.74,1.81,1.74,1.75,9845,0
2008-01-04,1.74,1.75,1.71,1.74,12300,0
2008-01-07,1.76,1.79,1.68,1.68,41300,0
2008-01-08,1.67,1.76,1.67,1.74,86100,0
2008-01-09,1.74,1.78,1.7,1.73,37650,0
2008-01-10,1.69,1.78,1.69,1.75,50470,0
2008-01-11,1.74,1.75,1.65,1.67,28025,0
2008-01-14,1.7,1.75,1.65,1.65,17298,0
2008-01-15,1.66,1.66,1.6,1.6,24400,0
2008-01-16,1.6,1.6,1.53,1.59,35398,0
2008-01-17,1.58,1.67,1.49,1.49,49160,0
2008-01-18,1.52,1.57,1.52,1.53,9250,0
2008-01-22,1.46,1.52,1.46,1.48,16000,0
2008-01-23,1.46,1.5,1.41,1.48,34000,0
2008-01-24,1.47,1.48,1.41,1.45,29278,0
2008-01-25,1.5,1.5,1.45,1.49,4000,0
2008-01-28,1.45,1.5,1.45,1.49,2800,0
2008-01-29,1.49,1.51,1.37,1.4,33035,0
2008-01-30,1.42,1.43,1.4,1.43,7200,0
2008-01-31,1.43,1.43,1.37,1.4,67858,0
2008-02-01,1.41,1.5,1.41,1.48,8443,0
2008-02-04,1.45,1.53,1.45,1.46,37700,0
2008-02-05,1.45,1.51,1.45,1.45,7470,0
2008-02-06,1.45,1.48,1.41,1.42,70237,0
2008-02-07,1.42,1.5,1.42,1.43,6114,0
2008-02-08,1.41,1.46,1.41,1.44,21360,0
2008-02-11,1.45,1.45,1.43,1.45,4251,0
2008-02-12,1.44,1.44,1.39,1.4,25046,0
2008-02-13,1.4,1.45,1.38,1.4,22947,0
2008-02-14,1.4,1.42,1.37,1.4,20203,0
2008-02-15,1.38,1.47,1.38,1.47,2100,0
2008-02-19,1.42,1.45,1.41,1.44,21348,0
2008-02-20,1.53,1.56,1.34,1.37,79369,0
2008-02-21,1.48,1.49,1.41,1.45,158515,0
2008-02-22,1.43,1.45,1.41,1.44,68488,0
2008-02-25,1.42,1.48,1.38,1.42,16400,0
2008-02-26,1.45,1.46,1.41,1.44,44010,0
2008-02-27,1.41,1.44,1.4,1.43,39373,0
2008-02-28,1.39,1.42,1.39,1.39,43250,0
2008-02-29,1.4,1.41,1.39,1.41,8700,0
2008-03-03,1.4,1.41,1.38,1.39,11908,0
2008-03-04,1.49,1.49,1.43,1.43,19425,0
2008-03-05,1.41,1.44,1.4,1.44,14299,0
2008-03-06,1.5,1.5,1.42,1.44,29929,0
2008-03-07,1.46,1.47,1.43,1.44,69045,0
2008-03-10,1.46,1.46,1.36,1.39,20406,0
2008-03-11,1.37,1.4,1.31,1.39,24081,0
2008-03-12,1.36,1.36,1.32,1.34,4600,0
2008-03-13,1.34,1.36,1.31,1.36,2838,0
2008-03-14,1.32,1.33,1.23,1.33,24587,0
2008-03-17,1.23,1.3,1.1,1.16,39261,0
2008-03-18,1.1,1.15,1.01,1.09,35262,0
2008-03-19,1.16,1.59,1.16,1.26,231787,0
2008-03-20,1.25,1.36,1.23,1.25,17600,0
2008-03-24,1.25,1.34,1.23,1.28,4950,0
2008-03-25,1.31,1.47,1.29,1.29,29512,0
2008-03-26,1.33,1.34,1.27,1.3,12641,0
2008-03-27,1.26,1.29,1.25,1.25,22833,0
2008-03-28,1.26,1.3,1.23,1.23,22299,0
2008-03-31,1.25,1.33,1.25,1.28,5000,0
2008-04-01,1.32,1.35,1.31,1.32,3700,0
2008-04-02,1.32,1.35,1.32,1.35,1700,0
2008-04-03,1.31,1.34,1.3,1.34,2201,0
2008-04-04,1.36,1.36,1.31,1.33,5099,0
2008-04-07,1.3,1.34,1.25,1.3,26046,0
2008-04-08,1.27,1.29,1.25,1.25,10296,0
2008-04-09,1.28,1.28,1.19,1.19,28957,0
2008-04-10,1.22,1.27,1.2,1.2,2100,0
2008-04-11,1.25,1.3,1.2,1.25,21500,0
2008-04-14,1.25,1.28,1.25,1.27,12650,0
2008-04-15,1.3,1.3,1.15,1.16,68360,0
2008-04-16,1.21,1.28,1.19,1.21,26541,0
2008-04-17,1.23,1.28,1.23,1.25,20600,0
2008-04-18,1.23,1.29,1.23,1.25,23450,0
2008-04-21,1.36,1.36,1.25,1.33,25096,0
2008-04-22,1.27,1.3,1.27,1.29,7430,0
2008-04-23,1.38,1.38,1.27,1.27,13000,0
2008-04-24,1.32,1.33,1.28,1.28,5300,0
2008-04-25,1.3,1.32,1.25,1.28,7000,0
2008-04-28,1.28,1.29,1.23,1.24,39239,0
2008-04-29,1.24,1.24,1.22,1.23,23812,0
2008-04-30,1.25,1.31,1.23,1.26,8796,0
2008-05-01,1.27,1.29,1.25,1.27,9470,0
2008-05-02,1.27,1.3,1.27,1.28,7100,0
2008-05-05,1.27,1.29,1.23,1.26,28572,0
2008-05-06,1.3,1.3,1.26,1.28,30137,0
2008-05-07,1.28,1.3,1.26,1.26,13433,0
2008-05-08,1.26,1.28,1.26,1.28,1755,0
2008-05-09,1.29,1.3,1.25,1.26,3488,0
2008-05-12,1.26,1.3,1.25,1.28,8650,0
2008-05-13,1.3,1.3,1.26,1.27,11499,0
2008-05-14,1.35,1.47,1.31,1.43,80761,0
2008-05-15,1.41,1.49,1.41,1.45,62930,0
2008-05-16,1.45,1.48,1.45,1.45,17286,0
2008-05-19,1.44,1.45,1.42,1.42,12700,0
2008-05-20,1.42,1.43,1.32,1.32,51238,0
2008-05-21,1.34,1.35,1.25,1.26,115900,0
2008-05-22,1.28,1.3,1.23,1.23,127279,0
2008-05-23,1.22,1.23,1.17,1.22,167855,0
2008-05-27,1.25,1.3,1.25,1.29,12400,0
2008-05-28,1.27,1.39,1.27,1.37,39202,0
2008-05-29,1.37,1.4,1.34,1.35,95349,0
2008-05-30,1.37,1.41,1.37,1.37,36000,0
2008-06-02,1.39,1.39,1.35,1.39,21323,0
2008-06-03,1.37,1.38,1.28,1.33,50678,0
2008-06-04,1.26,1.36,1.25,1.33,48297,0
2008-06-05,1.34,1.36,1.32,1.32,3500,0
2008-06-06,1.37,1.37,1.35,1.35,1750,0
2008-06-09,1.35,1.38,1.35,1.35,11543,0
2008-06-10,1.31,1.34,1.26,1.29,23000,0
2008-06-11,1.31,1.31,1.27,1.27,9200,0
2008-06-12,1.27,1.29,1.27,1.28,1200,0
2008-06-13,1.26,1.27,1.25,1.27,6900,0
2008-06-16,1.25,1.28,1.24,1.24,8602,0
2008-06-17,1.2,1.22,1.19,1.19,2500,0
2008-06-18,1.22,1.25,1.2,1.21,27750,0
2008-06-19,1.22,1.26,1.19,1.21,24452,0
2008-06-20,1.18,1.26,1.18,1.22,2340,0
2008-06-23,1.18,1.22,1.15,1.15,12940,0
2008-06-24,1.11,1.14,1.11,1.12,17698,0
2008-06-25,1.13,1.18,1.09,1.13,63979,0
2008-06-26,1.13,1.17,1.08,1.15,12900,0
2008-06-27,1.11,1.15,1.11,1.12,3780,0
2008-06-30,1.08,1.1,1.01,1.02,64350,0
2008-07-01,1.08,1.08,1.02,1.02,8300,0
2008-07-02,1.06,1.06,1.02,1.02,8303,0
2008-07-03,1.02,1.02,1,1.01,20247,0
2008-07-07,0.98,0.98,0.88,0.91,80015,0
2008-07-08,0.9,0.92,0.86,0.9,43261,0
2008-07-09,0.98,0.98,0.91,0.95,12700,0
2008-07-10,0.9,0.93,0.84,0.89,29800,0
2008-07-11,0.84,0.89,0.84,0.89,16700,0
2008-07-14,0.9,0.9,0.83,0.83,38700,0
2008-07-15,0.83,0.85,0.83,0.85,8497,0
2008-07-16,0.82,0.86,0.81,0.85,7402,0
2008-07-17,0.87,0.87,0.81,0.82,25610,0
2008-07-18,0.82,0.84,0.8,0.84,6340,0
2008-07-21,0.89,0.89,0.77,0.78,38479,0
2008-07-22,0.8,0.84,0.79,0.8,3600,0
2008-07-23,0.8,0.85,0.8,0.83,3500,0
2008-07-24,0.81,0.86,0.81,0.85,3200,0
2008-07-25,0.85,0.85,0.84,0.85,5800,0
2008-07-28,0.83,0.84,0.8,0.8,12150,0
2008-07-29,0.8,0.82,0.8,0.81,11480,0
2008-07-30,0.82,0.86,0.81,0.84,9750,0
2008-07-31,0.83,0.84,0.82,0.83,4463,0
2008-08-01,0.86,0.87,0.84,0.85,3148,0
2008-08-04,0.81,0.86,0.79,0.86,32399,0
2008-08-05,0.82,0.87,0.82,0.87,300,0
2008-08-06,0.8,0.85,0.8,0.84,11981,0
2008-08-07,0.81,0.85,0.8,0.8,4900,0
2008-08-08,0.85,0.89,0.84,0.84,7200,0
2008-08-11,0.85,0.92,0.85,0.92,10070,0
2008-08-12,0.94,0.96,0.85,0.92,66260,0
2008-08-13,0.94,0.94,0.88,0.91,1550,0
2008-08-14,0.91,0.91,0.9,0.91,14400,0
2008-08-15,0.92,0.96,0.92,0.95,8550,0
2008-08-18,0.97,0.97,0.9,0.91,10126,0
2008-08-19,0.91,0.94,0.91,0.94,200,0
2008-08-20,0.9,0.91,0.9,0.91,55420,0
2008-08-21,0.92,0.95,0.92,0.94,5200,0
2008-08-22,0.91,0.93,0.91,0.93,200,0
2008-08-25,0.91,0.91,0.91,0.91,7800,0
2008-08-26,0.91,0.91,0.89,0.89,49400,0
2008-08-27,0.85,0.94,0.85,0.91,6800,0
2008-08-28,0.87,0.92,0.87,0.92,200,0
2008-08-29,0.94,0.94,0.9,0.9,6230,0
2008-09-02,0.9,0.94,0.88,0.88,43214,0
2008-09-03,0.99,0.99,0.9,0.91,72808,0
2008-09-04,0.92,0.92,0.9,0.91,30274,0
2008-09-05,0.95,0.95,0.88,0.89,6626,0
2008-09-08,0.87,0.97,0.85,0.86,557965,0
2008-09-09,0.86,0.9,0.86,0.9,61815,0
2008-09-10,0.9,0.93,0.9,0.9,48300,0
2008-09-11,0.9,0.9,0.9,0.9,5755,0
2008-09-12,0.86,0.91,0.85,0.89,37206,0
2008-09-15,0.85,0.89,0.85,0.88,2350,0
2008-09-16,0.83,0.88,0.82,0.86,302000,0
2008-09-17,0.82,0.85,0.8,0.82,8399,0
2008-09-18,0.8,0.87,0.8,0.8,12710,0
2008-09-19,0.86,0.86,0.86,0.86,600,0
2008-09-22,0.83,0.87,0.83,0.87,4850,0
2008-09-23,0.84,0.89,0.84,0.89,3400,0
2008-09-24,0.86,0.89,0.84,0.88,11750,0
2008-09-25,0.84,0.88,0.84,0.88,35400,0
2008-09-26,0.84,0.88,0.84,0.88,1000,0
2008-09-29,0.84,0.87,0.8,0.84,45048,0
2008-09-30,0.84,0.87,0.84,0.84,32056,0
2008-10-01,0.84,0.88,0.84,0.84,7790,0
2008-10-02,0.82,0.82,0.8,0.81,15600,0
2008-10-03,0.8,0.83,0.8,0.82,272057,0
2008-10-06,0.8,0.82,0.78,0.78,44900,0
2008-10-07,0.81,0.85,0.8,0.8,24500,0
2008-10-08,0.86,0.87,0.82,0.82,1100,0
2008-10-09,0.78,0.8,0.78,0.78,2300,0
2008-10-10,0.8,0.84,0.67,0.76,17610,0
2008-10-13,0.71,0.75,0.68,0.75,8330,0
2008-10-14,0.81,0.81,0.76,0.79,18900,0
2008-10-15,0.77,0.79,0.73,0.73,38900,0
2008-10-16,0.75,0.8,0.73,0.75,4120,0
2008-10-17,0.75,0.77,0.74,0.74,10300,0
2008-10-20,0.75,0.76,0.71,0.72,7480,0
2008-10-21,0.78,0.78,0.75,0.75,16500,0
2008-10-22,0.76,0.76,0.67,0.68,25982,0
2008-10-23,0.67,0.7,0.67,0.7,43414,0
2008-10-24,0.7,0.74,0.68,0.68,24750,0
2008-10-27,0.71,0.71,0.67,0.67,5900,0
2008-10-29,0.71,0.71,0.65,0.67,13600,0
2008-10-30,0.68,0.68,0.59,0.65,2417,0
2008-10-31,0.62,0.65,0.6,0.64,10100,0
2008-11-03,0.58,0.6,0.58,0.59,12600,0
2008-11-04,0.58,0.64,0.56,0.61,23780,0
2008-11-05,0.58,0.63,0.58,0.63,13613,0
2008-11-06,0.63,0.64,0.63,0.64,300,0
2008-11-10,0.59,0.65,0.59,0.63,6603,0
2008-11-11,0.52,0.66,0.52,0.66,3963,0
2008-11-12,0.58,0.58,0.56,0.56,6300,0
2008-11-13,0.55,0.57,0.55,0.57,2361,0
2008-11-14,0.57,0.57,0.55,0.55,8800,0
2008-11-17,0.54,0.54,0.5,0.5,14466,0
2008-11-18,0.4,0.5,0.4,0.49,12702,0
2008-11-20,0.41,0.45,0.41,0.45,200,0
2008-11-21,0.44,0.44,0.4,0.4,9395,0
2008-11-24,0.41,0.44,0.4,0.44,54200,0
2008-11-25,0.45,0.45,0.4,0.4,4000,0
2008-11-26,0.42,0.42,0.41,0.41,1000,0
2008-11-28,0.44,0.44,0.44,0.44,300,0
2008-12-01,0.42,0.44,0.42,0.44,11100,0
2008-12-03,0.45,0.45,0.45,0.45,17900,0
2008-12-04,0.4,0.47,0.4,0.47,5000,0
2008-12-08,0.47,0.48,0.47,0.47,14500,0
2008-12-09,0.46,0.47,0.46,0.47,1000,0
2008-12-10,0.44,0.44,0.41,0.42,11281,0
2008-12-11,0.42,0.42,0.41,0.41,6150,0
2008-12-12,0.41,0.41,0.41,0.41,700,0
2008-12-15,0.41,0.41,0.4,0.4,850,0
2008-12-17,0.43,0.46,0.43,0.43,7340,0
2008-12-18,0.44,0.44,0.43,0.43,7630,0
2008-12-19,0.44,0.44,0.43,0.43,8500,0
2008-12-22,0.44,0.44,0.4,0.43,20430,0
2008-12-23,0.4,0.4,0.36,0.38,69768,0
2008-12-24,0.36,0.38,0.35,0.38,18594,0
2008-12-26,0.33,0.38,0.33,0.37,10800,0
2008-12-29,0.35,0.37,0.35,0.36,68190,0
2008-12-30,0.37,0.39,0.35,0.35,63966,0
2008-12-31,0.39,0.39,0.31,0.34,115646,0
2009-01-02,0.33,0.35,0.32,0.35,13650,0
2009-01-05,0.35,0.38,0.35,0.38,23000,0
2009-01-06,0.39,0.4,0.38,0.4,26300,0
2009-01-07,0.4,0.42,0.4,0.42,2200,0
2009-01-08,0.4,0.42,0.4,0.42,1798,0
2009-01-09,0.42,0.43,0.42,0.42,3700,0
2009-01-12,0.4,0.43,0.4,0.43,1402,0
2009-01-13,0.4,0.43,0.4,0.43,1500,0
2009-01-14,0.41,0.42,0.4,0.42,3100,0
2009-01-15,0.42,0.42,0.42,0.42,3100,0
2009-01-16,0.4,0.4,0.4,0.4,3200,0
2009-01-26,0.31,0.4,0.31,0.35,870,0
2009-01-27,0.35,0.38,0.35,0.38,300,0
2009-01-28,0.34,0.39,0.34,0.39,700,0
2009-01-29,0.35,0.4,0.35,0.36,7340,0
2009-01-30,0.38,0.38,0.38,0.38,100,0
2009-02-03,0.39,0.39,0.37,0.39,19450,0
2009-02-05,0.37,0.38,0.35,0.38,3047,0
2009-02-09,0.38,0.38,0.38,0.38,1999,0
2009-02-10,0.36,0.36,0.36,0.36,25100,0
2009-02-11,0.36,0.36,0.35,0.35,5100,0
2009-02-12,0.36,0.36,0.36,0.36,400,0
2009-02-13,0.34,0.38,0.34,0.34,4300,0
2009-02-17,0.39,0.39,0.34,0.34,400,0
2009-02-18,0.33,0.37,0.27,0.33,5300,0
2009-02-19,0.36,0.37,0.36,0.37,16159,0
2009-02-20,0.38,0.4,0.38,0.39,30450,0
2009-02-23,0.4,0.4,0.4,0.4,600,0
2009-02-24,0.4,0.43,0.4,0.42,33700,0
2009-02-25,0.44,0.49,0.35,0.39,123600,0
2009-02-26,0.4,0.4,0.36,0.37,6198,0
2009-03-02,0.39,0.39,0.38,0.38,700,0
2009-03-03,0.36,0.39,0.34,0.34,3225,0
2009-03-04,0.32,0.39,0.32,0.36,10600,0
2009-03-05,0.29,0.33,0.27,0.32,11520,0
2009-03-06,0.3,0.3,0.21,0.28,182398,0
2009-03-09,0.3,0.31,0.28,0.28,5400,0
2009-03-10,0.29,0.29,0.25,0.27,5100,0
2009-03-11,0.25,0.25,0.25,0.25,400,0
2009-03-12,0.31,0.31,0.26,0.26,1300,0
2009-03-13,0.3,0.32,0.3,0.31,6901,0
2009-03-16,0.31,0.33,0.3,0.33,12200,0
2009-03-17,0.33,0.36,0.29,0.29,25199,0
2009-03-18,0.31,0.31,0.29,0.29,710,0
2009-03-19,0.29,0.29,0.26,0.27,1109,0
2009-03-20,0.27,0.32,0.27,0.3,800,0
2009-03-23,0.32,0.32,0.29,0.3,6693,0
2009-03-25,0.33,0.33,0.29,0.32,30800,0
2009-03-26,0.32,0.34,0.31,0.33,9150,0
2009-03-27,0.35,0.36,0.35,0.35,2600,0
2009-03-30,0.33,0.34,0.33,0.34,15700,0
2009-03-31,0.34,0.35,0.33,0.35,4800,0
2009-04-01,0.35,0.36,0.35,0.36,3600,0
2009-04-02,0.37,0.37,0.36,0.36,20450,0
2009-04-03,0.36,0.38,0.35,0.38,9400,0
2009-04-06,0.36,0.38,0.35,0.38,7412,0
2009-04-07,0.36,0.38,0.36,0.38,3600,0
2009-04-08,0.37,0.38,0.37,0.37,7000,0
2009-04-09,0.37,0.39,0.37,0.39,4100,0
2009-04-13,0.37,0.42,0.37,0.41,18800,0
2009-04-14,0.39,0.41,0.39,0.41,1750,0
2009-04-15,0.43,0.44,0.41,0.42,1850,0
2009-04-16,0.44,0.54,0.44,0.51,22334,0
2009-04-17,0.51,0.51,0.45,0.48,9966,0
2009-04-20,0.49,0.5,0.45,0.46,10840,0
2009-04-21,0.45,0.46,0.45,0.46,8721,0
2009-04-22,0.49,0.52,0.49,0.5,1700,0
2009-04-23,0.45,0.49,0.45,0.49,6064,0
2009-04-24,0.45,0.53,0.45,0.49,2859,0
2009-04-27,0.45,0.45,0.45,0.45,1000,0
2009-04-28,0.56,0.56,0.46,0.46,2600,0
2009-04-29,0.54,0.54,0.49,0.49,450,0
2009-04-30,0.54,0.6,0.52,0.52,15625,0
2009-05-01,0.51,0.51,0.5,0.51,500,0
2009-05-04,0.5,0.5,0.46,0.5,4885,0
2009-05-07,0.5,0.54,0.49,0.49,5260,0
2009-05-08,0.64,0.64,0.57,0.58,8652,0
2009-05-11,0.64,0.64,0.64,0.64,5500,0
2009-05-13,0.48,0.55,0.48,0.53,4450,0
2009-05-14,0.53,0.53,0.53,0.53,6000,0
2009-05-15,0.53,0.53,0.53,0.53,100,0
2009-05-18,0.53,0.55,0.53,0.55,7700,0
2009-05-19,0.52,0.52,0.45,0.5,6550,0
2009-05-20,0.57,0.57,0.44,0.46,19930,0
2009-05-21,0.48,0.48,0.48,0.48,1200,0
2009-05-22,0.49,0.56,0.49,0.56,225,0
2009-05-26,0.48,0.5,0.48,0.5,9000,0
2009-05-27,0.48,0.48,0.41,0.46,130193,0
2009-05-28,0.46,0.46,0.46,0.46,5200,0
2009-05-29,0.48,0.49,0.45,0.49,1500,0
2009-06-01,0.5,0.5,0.5,0.5,2500,0
2009-06-02,0.51,0.51,0.51,0.51,2800,0
2009-06-03,0.52,0.53,0.49,0.49,3058,0
2009-06-04,0.51,0.54,0.51,0.53,74635,0
2009-06-05,0.53,0.53,0.53,0.53,15935,0
2009-06-08,0.52,0.52,0.51,0.52,14398,0
2009-06-09,0.51,0.51,0.5,0.5,1150,0
2009-06-10,0.52,0.52,0.49,0.51,3550,0
2009-06-11,0.49,0.51,0.42,0.5,14197,0
2009-06-12,0.52,0.52,0.48,0.48,2061,0
2009-06-15,0.5,0.5,0.46,0.46,3220,0
2009-06-16,0.49,0.49,0.47,0.47,1339,0
2009-06-18,0.47,0.49,0.47,0.48,9650,0
2009-06-19,0.48,0.5,0.47,0.47,4887,0
2009-06-22,0.5,0.5,0.49,0.49,1092,0
2009-06-23,0.49,0.49,0.48,0.48,5177,0
2009-06-24,0.49,0.5,0.49,0.5,20000,0
2009-06-25,0.49,0.49,0.49,0.49,200,0
2009-06-26,0.5,0.5,0.5,0.5,4300,0
2009-06-29,0.5,0.53,0.48,0.48,11900,0
2009-06-30,0.48,0.5,0.48,0.49,10938,0
2009-07-01,0.52,0.52,0.52,0.52,5575,0
2009-07-02,0.5,0.5,0.5,0.5,2200,0
2009-07-07,0.5,0.5,0.48,0.48,700,0
2009-07-08,0.46,0.46,0.46,0.46,1000,0
2009-07-09,0.46,0.53,0.46,0.53,4797,0
2009-07-10,0.52,0.52,0.51,0.51,12402,0
2009-07-13,0.53,0.54,0.53,0.53,3000,0
2009-07-14,0.51,0.52,0.46,0.51,4622,0
2009-07-15,0.52,0.58,0.52,0.55,80454,0
2009-07-16,0.57,0.68,0.57,0.65,61911,0
2009-07-17,0.68,0.69,0.67,0.69,18588,0
2009-07-20,0.7,0.71,0.68,0.71,60006,0
2009-07-21,0.71,0.75,0.71,0.73,16449,0
2009-07-22,0.72,0.75,0.71,0.75,22200,0
2009-07-23,0.75,0.77,0.71,0.74,13767,0
2009-07-24,0.7,0.78,0.7,0.78,6900,0
2009-07-27,0.78,0.78,0.74,0.78,7330,0
2009-07-28,0.79,0.79,0.79,0.79,5096,0
2009-07-29,0.71,0.78,0.71,0.78,19056,0
2009-07-30,0.75,0.78,0.75,0.78,4003,0
2009-07-31,0.77,0.77,0.76,0.76,3340,0
2009-08-03,0.77,2.11,0.77,1.01,163747,0
2009-08-04,1.18,1.3,1.18,1.24,90992,0
2009-08-05,1.25,1.26,1.15,1.17,24153,0
2009-08-06,1.15,1.23,1.15,1.17,12083,0
2009-08-07,1.22,1.22,1.04,1.14,34515,0
2009-08-10,1.26,1.28,1.15,1.27,54780,0
2009-08-11,1.27,1.27,1.08,1.14,31425,0
2009-08-12,1.05,1.11,1.05,1.06,59858,0
2009-08-13,1.06,1.06,0.95,0.95,20350,0
2009-08-14,0.86,0.93,0.83,0.89,54954,0
2009-08-17,0.87,0.9,0.85,0.9,5578,0
2009-08-18,0.87,0.92,0.87,0.91,16421,0
2009-08-19,0.91,0.96,0.9,0.93,16213,0
2009-08-20,0.97,0.97,0.97,0.97,100,0
2009-08-21,0.98,0.99,0.93,0.96,11691,0
2009-08-24,0.96,0.96,0.95,0.95,7320,0
2009-08-25,0.91,0.96,0.86,0.95,90031,0
2009-08-26,0.87,0.95,0.87,0.95,6200,0
2009-08-27,0.99,1.03,0.95,1.02,34981,0
2009-08-28,1.05,1.24,1.05,1.07,147537,0
2009-08-31,1.04,1.04,0.91,1.01,19730,0
2009-09-01,0.99,1.01,0.94,0.97,14368,0
2009-09-02,0.99,1,0.96,0.99,3034,0
2009-09-03,1,1,1,1,1500,0
2009-09-04,0.91,1.09,0.91,1.04,65633,0
2009-09-08,1.01,1.03,1,1.01,8550,0
2009-09-09,1,1.03,0.93,1,10612,0
2009-09-10,0.94,0.94,0.87,0.9,81437,0
2009-09-11,0.9,0.92,0.88,0.88,26404,0
2009-09-14,0.91,0.92,0.9,0.92,5200,0
2009-09-15,0.91,0.91,0.9,0.9,500,0
2009-09-16,0.9,1,0.9,0.99,35976,0
2009-09-17,0.92,1.04,0.92,1.04,13985,0
2009-09-18,1.01,1.04,1,1.04,12280,0
2009-09-21,1.04,1.05,1,1.04,17012,0
2009-09-22,1.04,1.05,1.03,1.04,22171,0
2009-09-23,1,1.04,1,1,15775,0
2009-09-24,1,1.1,1,1.03,45092,0
2009-09-25,1.06,1.09,1.05,1.05,1700,0
2009-09-28,1.03,1.03,1.01,1.03,7834,0
2009-09-29,1.04,1.09,1.04,1.04,7450,0
2009-09-30,1.02,1.08,1.02,1.03,2650,0
2009-10-01,1.08,1.27,1.04,1.16,19134,0
2009-10-02,1.02,1.1,1.02,1.1,14946,0
2009-10-05,1.25,1.25,1.12,1.15,41157,0
2009-10-06,1.24,1.24,1.13,1.13,24086,0
2009-10-07,1.18,1.18,1.15,1.17,9342,0
2009-10-08,1.2,1.23,1.2,1.23,14002,0
2009-10-09,1.18,1.23,1.18,1.23,4295,0
2009-10-12,1.22,1.4,1.18,1.4,100125,0
2009-10-13,1.43,1.48,1.3,1.35,48327,0
2009-10-14,1.47,1.48,1.4,1.43,17583,0
2009-10-15,1.48,1.48,1.43,1.48,12596,0
2009-10-16,1.43,1.43,1.4,1.41,4600,0
2009-10-19,1.42,1.57,1.4,1.55,71768,0
2009-10-20,1.5,1.55,1.43,1.43,44725,0
2009-10-21,1.54,1.54,1.47,1.47,2615,0
2009-10-22,1.4,1.54,1.38,1.54,23399,0
2009-10-23,1.55,1.55,1.43,1.43,16295,0
2009-10-26,1.43,1.5,1.35,1.39,39849,0
2009-10-27,1.36,1.4,1.35,1.4,32200,0
2009-10-28,1.4,1.41,1.25,1.3,10053,0
2009-10-29,1.35,1.35,1.32,1.32,23800,0
2009-10-30,1.26,1.37,1.21,1.25,7700,0
2009-11-02,1.23,1.4,1.22,1.27,5500,0
2009-11-03,1.35,1.39,1.35,1.39,500,0
2009-11-05,1.39,1.39,1.24,1.24,6020,0
2009-11-06,1.22,1.38,1.22,1.38,3800,0
2009-11-09,1.32,1.32,1.31,1.31,2650,0
2009-11-10,1.25,1.34,1.25,1.34,42717,0
2009-11-11,1.34,1.34,1.24,1.25,14396,0
2009-11-12,1.28,1.34,1.26,1.34,2900,0
2009-11-13,1.37,1.37,1.37,1.37,10700,0
2009-11-16,1.31,1.44,1.31,1.4,17536,0
2009-11-17,1.4,1.44,1.35,1.35,10728,0
2009-11-18,1.39,1.39,1.35,1.35,16850,0
2009-11-19,1.35,1.4,1.35,1.39,17540,0
2009-11-20,1.34,1.39,1.31,1.35,5221,0
2009-11-23,1.32,1.34,1.27,1.34,7550,0
2009-11-24,1.35,1.35,1.35,1.35,15300,0
2009-11-25,1.34,1.34,1.34,1.34,700,0
2009-11-27,1.28,1.3,1.25,1.3,2930,0
2009-11-30,1.28,1.32,1.25,1.32,900,0
2009-12-01,1.25,1.39,1.21,1.39,4650,0
2009-12-02,1.37,1.38,1.3,1.3,5108,0
2009-12-03,1.1,1.38,1.1,1.3,12762,0
2009-12-04,1.3,1.31,1.29,1.29,3850,0
2009-12-07,1.34,1.47,1.34,1.45,23230,0
2009-12-08,1.49,1.49,1.34,1.39,4535,0
2009-12-09,1.4,1.45,1.32,1.43,50600,0
2009-12-10,1.36,1.36,1.36,1.36,100,0
2009-12-11,1.34,1.4,1.34,1.4,1100,0
2009-12-14,1.4,1.44,1.36,1.41,37916,0
2009-12-15,1.31,1.41,1.31,1.4,15335,0
2009-12-16,1.44,1.5,1.4,1.5,28619,0
2009-12-17,1.4,1.45,1.4,1.45,5904,0
2009-12-18,1.5,1.5,1.37,1.45,13400,0
2009-12-21,1.45,1.55,1.45,1.55,144144,0
2009-12-22,1.69,1.85,1.64,1.8,152792,0
2009-12-23,1.95,2.35,1.9,2.04,323810,0
2009-12-24,2.38,2.61,2.37,2.56,278266,0
2009-12-28,2.58,2.58,2.05,2.34,281550,0
2009-12-29,2.41,2.41,2.16,2.21,98797,0
2009-12-30,2.31,2.44,2.28,2.4,149888,0
2009-12-31,2.5,2.9,2.47,2.5,412813,0
2010-01-04,2.54,2.76,2.54,2.69,282960,0
2010-01-05,2.76,2.86,2.63,2.77,173523,0
2010-01-06,2.9,2.92,2.66,2.71,106748,0
2010-01-07,2.66,2.71,2.45,2.5,263118,0
2010-01-08,2.61,2.65,2.23,2.5,139208,0
2010-01-11,2.56,2.63,2.44,2.5,79067,0
2010-01-12,2.41,2.45,2.36,2.4,190246,0
2010-01-13,2.36,2.4,2.26,2.35,84001,0
2010-01-14,2.3,2.37,2.26,2.27,27580,0
2010-01-15,2.27,2.29,2.16,2.25,47154,0
2010-01-19,2.17,2.35,2.17,2.33,50913,0
2010-01-20,2.35,2.39,2.33,2.37,30750,0
2010-01-21,2.32,2.37,2.15,2.35,120255,0
2010-01-22,2.29,2.32,2.21,2.21,38006,0
2010-01-25,2.21,2.34,2.21,2.26,65394,0
2010-01-26,2.38,2.49,2.37,2.43,108395,0
2010-01-27,2.45,2.47,2.41,2.43,64201,0
2010-01-28,2.47,2.47,2.42,2.45,97583,0
2010-01-29,2.45,2.47,2.41,2.41,49155,0
2010-02-01,2.48,2.48,2.4,2.43,38977,0
2010-02-02,2.5,2.61,2.44,2.57,67844,0
2010-02-03,2.59,2.71,2.52,2.56,39077,0
2010-02-04,2.66,2.66,2.45,2.45,35269,0
2010-02-05,2.51,2.55,2.44,2.44,27379,0
2010-02-08,2.53,2.58,2.45,2.49,17845,0
2010-02-09,2.59,2.61,2.41,2.55,62802,0
2010-02-10,2.48,2.56,2.41,2.55,35983,0
2010-02-11,2.48,2.57,2.48,2.54,31620,0
2010-02-12,2.48,2.6,2.44,2.57,33285,0
2010-02-16,2.64,2.65,2.56,2.63,33478,0
2010-02-17,2.59,2.65,2.45,2.59,58829,0
2010-02-18,2.62,2.7,2.59,2.6,31730,0
2010-02-19,2.56,2.77,2.55,2.71,103858,0
2010-02-22,2.8,2.95,2.74,2.82,187085,0
2010-02-23,2.82,2.83,2.68,2.74,62644,0
2010-02-24,2.71,2.9,2.71,2.85,56106,0
2010-02-25,2.93,2.93,2.81,2.93,52269,0
2010-02-26,2.95,3.03,2.87,2.98,151433,0
2010-03-01,3.1,3.2,3.07,3.18,138842,0
2010-03-02,3.48,3.48,3.17,3.23,141348,0
2010-03-03,3.15,3.17,3.07,3.08,109930,0
2010-03-04,3.05,3.07,3.01,3.03,32483,0
2010-03-05,3.02,3.05,3,3.04,76455,0
2010-03-08,3,3,2.77,2.83,209336,0
2010-03-09,2.77,2.77,2.63,2.63,135050,0
2010-03-10,2.64,2.9,2.62,2.67,98720,0
2010-03-11,2.69,2.86,2.67,2.84,115637,0
2010-03-12,2.81,2.93,2.75,2.84,62289,0
2010-03-15,2.76,2.84,2.73,2.82,60701,0
2010-03-16,2.78,2.94,2.76,2.89,114659,0
2010-03-17,2.86,2.95,2.85,2.91,81243,0
2010-03-18,2.89,2.89,2.8,2.81,46629,0
2010-03-19,2.77,2.84,2.72,2.8,37680,0
2010-03-22,2.66,2.75,2.6,2.69,57164,0
2010-03-23,2.66,2.93,2.63,2.79,111872,0
2010-03-24,2.79,2.86,2.75,2.75,21085,0
2010-03-25,2.79,3.07,2.72,2.92,175161,0
2010-03-26,2.8,3.04,2.8,2.99,91969,0
2010-03-29,3.09,3.21,3.05,3.12,62800,0
2010-03-30,3.1,3.19,3.01,3.1,29986,0
2010-03-31,3.09,3.09,3.03,3.04,17192,0
2010-04-01,3.03,3.1,3.01,3.01,24640,0
2010-04-05,2.99,3.04,2.98,3.02,61053,0
2010-04-06,2.99,3.07,2.99,3.04,9837,0
2010-04-07,2.99,3.04,2.91,3.02,73243,0
2010-04-08,3,3.05,3,3.04,30884,0
2010-04-09,3.07,3.07,2.99,3.03,20981,0
2010-04-12,3.01,3.3,2.87,3.17,104106,0
2010-04-13,3.2,3.25,3.18,3.2,26077,0
2010-04-14,3.25,3.35,3.06,3.3,89628,0
2010-04-15,3.35,3.35,3.26,3.29,30804,0
2010-04-16,3.26,3.29,3.12,3.22,20751,0
2010-04-19,3.17,3.18,3.07,3.11,25020,0
2010-04-20,3.1,3.25,3.08,3.17,35575,0
2010-04-21,3.13,3.16,3.06,3.16,108263,0
2010-04-22,3.12,3.18,3.1,3.18,51624,0
2010-04-23,3.12,3.19,3.06,3.06,8500,0
2010-04-26,3.06,3.14,3.06,3.1,34156,0
2010-04-27,3.09,3.24,3.09,3.1,20030,0
2010-04-28,3.2,3.2,3.04,3.04,19811,0
2010-04-29,3.25,3.25,3.03,3.1,39948,0
2010-04-30,3.06,3.12,3.01,3.04,39761,0
2010-05-03,3.03,3.15,3,3.06,104402,0
2010-05-04,3,3.04,2.93,2.95,72134,0
2010-05-05,2.84,2.98,2.8,2.94,89718,0
2010-05-06,2.88,2.95,2.64,2.94,78000,0
2010-05-07,2.86,3,2.78,3,119362,0
2010-05-10,3.24,3.27,3.12,3.25,48944,0
2010-05-11,3.24,3.3,3.21,3.28,68901,0
2010-05-12,3.34,3.35,3.01,3.22,80948,0
2010-05-13,3.17,3.3,3.1,3.16,86905,0
2010-05-14,3.1,3.28,3.08,3.18,15868,0
2010-05-17,3.07,3.09,2.95,3.03,50753,0
2010-05-18,3.02,3.05,2.97,2.98,10746,0
2010-05-19,2.93,2.93,2.85,2.92,26865,0
2010-05-20,2.71,2.75,2.64,2.65,92446,0
2010-05-21,2.65,2.77,2.6,2.71,58750,0
2010-05-24,2.66,2.67,2.51,2.57,26529,0
2010-05-25,2.52,2.54,2.4,2.46,39739,0
2010-05-26,2.52,2.54,2.44,2.45,26297,0
2010-05-27,2.52,2.62,2.52,2.58,29400,0
2010-05-28,2.67,2.71,2.57,2.61,24980,0
2010-06-01,2.64,2.64,2.47,2.48,20638,0
2010-06-02,2.46,2.57,2.46,2.56,7125,0
2010-06-03,2.5,2.53,2.5,2.52,20628,0
2010-06-04,2.5,2.5,2.36,2.42,22749,0
2010-06-07,2.36,2.36,2.24,2.33,36536,0
2010-06-08,2.29,2.39,2.2,2.3,46188,0
2010-06-09,2.36,2.55,2.31,2.31,26285,0
2010-06-10,2.4,2.41,2.31,2.35,23890,0
2010-06-11,2.36,2.36,2.14,2.33,81506,0
2010-06-14,2.4,2.42,2.31,2.39,34058,0
2010-06-15,2.41,2.44,2.37,2.44,22694,0
2010-06-16,2.36,2.6,2.31,2.43,23641,0
2010-06-17,2.51,2.51,2.35,2.42,19759,0
2010-06-18,2.4,2.4,2.32,2.39,13148,0
2010-06-21,2.4,2.49,2.32,2.47,78711,0
2010-06-22,2.43,2.51,2.42,2.43,29588,0
2010-06-23,2.43,2.43,2.32,2.4,25869,0
2010-06-24,2.34,2.46,2.34,2.41,70566,0
2010-06-25,2.46,2.46,2.4,2.4,5450,0
2010-06-28,2.4,2.47,2.4,2.46,20884,0
2010-06-29,2.4,2.4,2.29,2.34,8758,0
2010-06-30,2.39,2.46,2.32,2.43,34289,0
2010-07-01,2.3,2.37,2.3,2.37,8964,0
2010-07-02,2.3,2.35,2.3,2.34,3512,0
2010-07-06,2.3,2.35,2.28,2.32,17128,0
2010-07-07,2.21,2.3,2.21,2.3,1700,0
2010-07-08,2.3,2.3,2.25,2.28,1600,0
2010-07-09,2.28,2.31,2.26,2.31,10341,0
2010-07-12,2.31,2.31,2.29,2.3,3800,0
2010-07-13,2.27,2.34,2.27,2.34,38143,0
2010-07-14,2.34,2.35,2.29,2.35,3492,0
2010-07-15,2.26,2.35,2.19,2.34,36500,0
2010-07-16,2.3,2.3,2.25,2.26,9779,0
2010-07-19,2.24,2.34,2.24,2.34,15600,0
2010-07-20,2.25,2.34,2.25,2.34,1400,0
2010-07-22,2.3,2.38,2.3,2.36,43407,0
2010-07-23,2.38,2.43,2.38,2.42,20500,0
2010-07-26,2.43,2.61,2.43,2.61,46043,0
2010-07-27,2.68,2.68,2.56,2.68,3105,0
2010-07-28,2.61,2.66,2.61,2.66,1200,0
2010-07-29,2.6,2.62,2.35,2.41,23953,0
2010-07-30,2.57,2.62,2.5,2.58,4000,0
2010-08-02,2.63,2.63,2.58,2.58,1600,0
2010-08-03,2.65,2.75,2.65,2.66,21779,0
2010-08-04,2.97,2.97,2.73,2.78,16000,0
2010-08-05,2.72,2.72,2.51,2.59,26659,0
2010-08-06,2.57,2.68,2.56,2.64,3967,0
2010-08-09,2.61,2.63,2.5,2.63,18817,0
2010-08-10,2.71,2.71,2.51,2.55,5256,0
2010-08-11,2.5,2.5,2.36,2.39,20210,0
2010-08-12,2.35,2.38,2.35,2.37,12880,0
2010-08-13,2.35,2.4,2.35,2.37,6066,0
2010-08-16,2.35,2.48,2.28,2.36,58483,0
2010-08-17,2.77,2.77,2.31,2.33,24901,0
2010-08-18,2.45,2.45,2.3,2.35,4580,0
2010-08-19,2.43,2.44,2.37,2.38,4700,0
2010-08-20,2.43,2.43,2.39,2.43,700,0
2010-08-23,2.45,2.46,2.35,2.46,14250,0
2010-08-24,2.31,2.45,2.29,2.41,32046,0
2010-08-25,2.26,2.39,2.26,2.34,8555,0
2010-08-26,2.34,2.35,2.3,2.31,13700,0
2010-08-27,2.33,2.33,2.25,2.3,7907,0
2010-08-30,2.38,2.39,2.29,2.3,16152,0
2010-08-31,2.29,2.3,2.29,2.3,9690,0
2010-09-01,2.3,2.39,2.3,2.39,8100,0
2010-09-02,2.4,2.4,2.28,2.32,3652,0
2010-09-03,2.28,2.39,2.28,2.34,2500,0
2010-09-07,2.27,2.3,2.27,2.28,10300,0
2010-09-08,2.29,2.35,2.29,2.35,1450,0
2010-09-09,2.29,2.3,2.29,2.3,3456,0
2010-09-10,2.28,2.29,2.27,2.27,9033,0
2010-09-13,2.25,2.32,2.25,2.27,4614,0
2010-09-14,2.3,2.34,2.25,2.34,31569,0
2010-09-15,2.34,2.4,2.25,2.39,48443,0
2010-09-16,2.38,2.4,2.38,2.4,4500,0
2010-09-17,2.34,2.4,2.33,2.4,1300,0
2010-09-20,2.38,2.41,2.34,2.37,12555,0
2010-09-21,2.4,2.41,2.38,2.39,16094,0
2010-09-22,2.42,2.48,2.41,2.44,18903,0
2010-09-23,2.49,2.49,2.49,2.49,100,0
2010-09-24,2.49,2.51,2.49,2.5,13815,0
2010-09-27,2.45,2.48,2.4,2.43,9947,0
2010-09-28,2.42,2.49,2.42,2.48,18524,0
2010-09-29,2.48,2.49,2.45,2.45,2551,0
2010-09-30,2.51,2.54,2.5,2.51,37950,0
2010-10-01,2.51,2.55,2.51,2.51,18217,0
2010-10-04,2.54,2.61,2.45,2.49,13820,0
2010-10-05,2.59,2.59,2.52,2.54,14330,0
2010-10-06,2.61,2.64,2.56,2.61,14680,0
2010-10-07,2.63,2.63,2.52,2.57,4900,0
2010-10-08,2.63,2.63,2.54,2.58,9256,0
2010-10-11,2.57,2.57,2.5,2.56,5700,0
2010-10-12,2.53,2.56,2.52,2.56,2600,0
2010-10-13,2.52,2.64,2.52,2.59,8457,0
2010-10-14,2.55,2.62,2.55,2.56,35860,0
2010-10-15,2.57,2.61,2.57,2.61,8126,0
2010-10-18,2.58,2.63,2.57,2.63,20990,0
2010-10-19,2.64,2.64,2.57,2.61,8250,0
2010-10-20,2.65,2.65,2.58,2.58,11450,0
2010-10-21,2.6,2.6,2.51,2.58,10338,0
2010-10-22,2.58,2.6,2.54,2.54,4631,0
2010-10-25,2.54,2.61,2.35,2.49,113725,0
2010-10-26,2.45,2.48,2.44,2.44,10050,0
2010-10-27,2.47,2.48,2.45,2.46,1600,0
2010-10-28,2.57,2.57,2.51,2.54,11507,0
2010-10-29,2.56,2.62,2.56,2.6,25144,0
2010-11-01,2.76,2.97,2.76,2.96,102006,0
2010-11-02,2.99,3.16,2.81,2.98,136140,0
2010-11-03,3.05,3.05,2.74,2.86,59885,0
2010-11-04,2.95,2.95,2.73,2.79,65203,0
2010-11-05,2.79,2.8,2.71,2.76,7950,0
2010-11-08,2.8,2.8,2.61,2.65,30307,0
2010-11-09,2.65,2.65,2.56,2.58,13610,0
2010-11-10,2.53,2.6,2.5,2.58,34060,0
2010-11-11,2.55,2.55,2.44,2.44,20179,0
2010-11-12,2.43,2.5,2.43,2.43,8100,0
2010-11-15,2.42,2.51,2.42,2.43,8800,0
2010-11-16,2.45,2.51,2.28,2.4,62573,0
2010-11-17,2.43,2.45,2.4,2.43,17100,0
2010-11-18,2.4,2.43,2.35,2.42,32003,0
2010-11-19,2.42,2.46,2.41,2.44,12812,0
2010-11-22,2.44,2.44,2.41,2.41,4088,0
2010-11-23,2.41,2.41,2.33,2.4,2890,0
2010-11-24,2.32,2.45,2.32,2.43,21072,0
2010-11-26,2.79,2.79,2.52,2.52,22920,0
2010-11-29,2.52,2.52,2.42,2.47,26563,0
2010-11-30,2.55,2.6,2.44,2.49,24519,0
2010-12-01,2.55,2.57,2.5,2.57,41550,0
2010-12-02,2.53,2.55,2.43,2.45,33879,0
2010-12-03,2.45,2.49,2.45,2.49,2000,0
2010-12-06,2.48,2.5,2.38,2.46,15330,0
2010-12-07,2.47,2.5,2.4,2.45,32912,0
2010-12-08,2.45,2.47,2.43,2.44,14680,0
2010-12-09,2.47,2.47,2.44,2.44,7609,0
2010-12-10,2.46,2.5,2.44,2.44,19405,0
2010-12-13,2.41,2.47,2.41,2.44,40850,0
2010-12-14,2.46,2.53,2.46,2.48,112791,0
2010-12-15,2.5,2.56,2.47,2.55,67950,0
2010-12-16,2.54,2.61,2.51,2.61,14994,0
2010-12-17,2.45,2.58,2.45,2.56,1900,0
2010-12-20,2.61,2.75,2.6,2.69,46183,0
2010-12-21,2.77,2.93,2.7,2.85,48408,0
2010-12-22,2.85,2.88,2.82,2.82,13522,0
2010-12-23,2.88,2.93,2.82,2.93,68708,0
2010-12-27,2.93,2.93,2.83,2.92,36171,0
2010-12-28,2.9,2.91,2.82,2.88,16639,0
2010-12-29,2.83,2.9,2.83,2.89,12732,0
2010-12-30,2.85,2.91,2.81,2.85,14360,0
2010-12-31,2.83,2.89,2.83,2.84,8150,0
2011-01-03,2.86,2.88,2.85,2.88,29372,0
2011-01-04,2.91,2.93,2.86,2.93,34648,0
2011-01-05,2.9,2.95,2.87,2.94,21800,0
2011-01-06,2.98,3.1,2.97,3.08,23419,0
2011-01-07,3.09,3.13,3.05,3.05,32268,0
2011-01-10,3.06,3.07,2.96,3.02,53464,0
2011-01-11,3.2,3.4,3.04,3.36,229408,0
2011-01-12,3.45,3.45,3.17,3.37,286505,0
2011-01-13,3.39,3.39,3.2,3.27,34160,0
2011-01-14,3.25,3.55,3.25,3.54,183064,0
2011-01-18,3.6,3.85,3.53,3.75,195765,0
2011-01-19,3.76,3.8,3.63,3.67,87719,0
2011-01-20,3.61,3.76,3.61,3.75,43978,0
2011-01-21,3.79,3.94,3.76,3.76,50627,0
2011-01-24,3.8,4.09,3.74,3.87,170187,0
2011-01-25,3.99,3.99,3.74,3.82,81377,0
2011-01-26,3.84,3.84,3.63,3.71,89192,0
2011-01-27,3.78,3.83,3.6,3.64,97955,0
2011-01-28,3.66,3.75,3.52,3.54,50867,0
2011-01-31,3.5,3.51,3.4,3.46,56006,0
2011-02-01,3.46,3.68,3.4,3.52,108369,0
2011-02-02,3.61,3.7,3.55,3.61,55847,0
2011-02-03,3.56,3.64,3.5,3.58,29305,0
2011-02-04,3.51,3.67,3.5,3.66,35330,0
2011-02-07,3.7,3.94,3.67,3.77,98660,0
2011-02-08,3.84,3.84,3.66,3.71,54229,0
2011-02-09,3.7,4,3.67,3.87,54526,0
2011-02-10,3.84,3.88,3.75,3.81,30927,0
2011-02-11,3.82,4.24,3.82,3.94,154918,0
2011-02-14,3.98,4.04,3.9,4.03,55322,0
2011-02-15,4.07,4.15,3.96,4.01,127686,0
2011-02-16,4.25,4.53,4.18,4.38,247791,0
2011-02-18,4.5,4.84,4.31,4.65,165678,0
2011-02-22,4.13,4.23,3.9,3.98,335626,0
2011-02-23,4.1,4.2,3.7,3.97,204867,0
2011-02-24,3.9,4.01,3.8,3.88,75345,0
2011-02-25,3.97,4.01,3.84,3.95,61000,0
2011-02-28,3.91,3.95,3.69,3.94,115406,0
2011-03-01,3.78,3.96,3.7,3.7,84480,0
2011-03-02,3.61,3.98,3.61,3.86,98409,0
2011-03-03,3.98,4.4,3.98,4.4,302117,0
2011-03-04,4.58,4.69,4.35,4.44,259812,0
2011-03-07,4.4,4.4,4.05,4.1,180038,0
2011-03-08,4.13,4.18,3.98,4.09,81173,0
2011-03-09,4.01,4.09,3.95,3.95,42029,0
2011-03-10,3.95,3.99,3.75,3.83,80445,0
2011-03-11,3.75,3.84,3.7,3.8,58810,0
2011-03-14,3.69,3.87,3.62,3.74,136229,0
2011-03-15,3.45,3.65,3.27,3.64,108793,0
2011-03-16,3.65,3.9,3.61,3.62,78504,0
2011-03-17,3.64,3.79,3.6,3.6,39872,0
2011-03-18,3.81,3.85,3.7,3.79,41321,0
2011-03-21,3.85,3.87,3.8,3.87,50389,0
2011-03-22,3.85,3.9,3.75,3.75,29086,0
2011-03-23,3.75,3.86,3.66,3.75,81920,0
2011-03-24,3.78,3.95,3.76,3.87,40314,0
2011-03-25,3.88,3.9,3.77,3.81,19333,0
2011-03-28,3.91,4.02,3.81,3.83,51011,0
2011-03-29,3.93,3.96,3.88,3.93,26658,0
2011-03-30,3.99,4,3.87,3.91,72708,0
2011-03-31,3.89,4,3.87,3.99,47359,0
2011-04-01,4,4.02,3.95,3.97,26271,0
2011-04-04,3.96,4.16,3.96,4.11,64875,0
2011-04-05,4.12,4.12,4,4.08,58102,0
2011-04-06,4.09,4.1,4,4.02,26944,0
2011-04-07,4,4.03,4,4.01,8299,0
2011-04-08,4.01,4.03,3.96,4,27506,0
2011-04-11,4.01,4.01,3.94,4,41144,0
2011-04-12,3.97,4,3.9,3.91,20380,0
2011-04-13,3.97,3.97,3.82,3.87,12633,0
2011-04-14,3.87,3.89,3.8,3.8,8990,0
2011-04-15,3.81,3.85,3.8,3.8,4844,0
2011-04-18,3.86,3.86,3.75,3.76,34698,0
2011-04-19,3.84,3.84,3.7,3.74,36191,0
2011-04-20,3.74,3.92,3.74,3.88,34729,0
2011-04-21,3.92,3.95,3.91,3.94,12021,0
2011-04-25,3.93,3.99,3.89,3.95,10843,0
2011-04-26,3.98,3.98,3.89,3.95,9595,0
2011-04-27,3.92,3.98,3.88,3.93,19890,0
2011-04-28,3.95,3.95,3.7,3.85,55607,0
2011-04-29,3.84,3.88,3.75,3.76,41856,0
2011-05-02,3.7,3.77,3.66,3.69,39203,0
2011-05-03,3.68,3.72,3.59,3.65,50777,0
2011-05-04,3.55,3.63,3.5,3.53,29696,0
2011-05-05,3.46,3.5,3.41,3.46,44043,0
2011-05-06,3.47,3.5,3.32,3.35,43336,0
2011-05-09,3.43,3.43,3.25,3.28,45493,0
2011-05-10,3.25,3.47,3.11,3.47,42060,0
2011-05-11,3.42,3.42,3.36,3.37,21628,0
2011-05-12,3.3,3.37,3.25,3.3,15457,0
2011-05-13,3.26,3.42,3.25,3.3,75113,0
2011-05-16,3.24,3.3,3.07,3.11,53701,0
2011-05-17,2.91,3.25,2.91,3.16,75180,0
2011-05-18,3.11,3.28,3.11,3.27,68286,0
2011-05-19,3.25,3.27,3.16,3.19,53911,0
2011-05-20,3.09,3.21,3.03,3.1,23063,0
2011-05-23,3.1,3.1,3.01,3.06,44517,0
2011-05-24,2.96,3.01,2.9,2.92,79444,0
2011-05-25,2.92,2.94,2.75,2.87,61138,0
2011-05-26,2.86,2.99,2.86,2.97,24968,0
2011-05-27,2.99,3.1,2.93,2.98,49648,0
2011-05-31,3,3.04,2.88,2.97,12720,0
2011-06-01,2.99,2.99,2.89,2.99,24981,0
2011-06-02,3,3.01,2.95,2.96,36068,0
2011-06-03,2.96,3,2.92,2.96,50287,0
2011-06-06,2.91,2.95,2.9,2.9,48436,0
2011-06-07,2.9,2.95,2.85,2.86,31094,0
2011-06-08,2.9,2.93,2.81,2.84,65995,0
2011-06-09,2.8,2.84,2.74,2.8,67183,0
2011-06-10,2.8,2.8,2.68,2.74,80943,0
2011-06-13,2.65,2.68,2.55,2.55,130203,0
2011-06-14,2.55,2.85,2.55,2.84,152666,0
2011-06-15,2.78,2.9,2.75,2.86,107143,0
2011-06-16,2.9,2.97,2.86,2.95,38323,0
2011-06-17,3.02,3.11,3,3.06,124286,0
2011-06-20,3.11,3.17,3.07,3.15,50278,0
2011-06-21,3.15,3.29,3.15,3.24,57172,0
2011-06-22,3.25,3.48,3.25,3.37,60385,0
2011-06-23,3.35,3.37,3.27,3.35,20953,0
2011-06-24,3.31,3.34,3.26,3.33,9000,0
2011-06-27,3.3,3.36,3.3,3.32,12676,0
2011-06-28,3.33,3.33,3.25,3.3,20672,0
2011-06-29,3.29,3.3,3.23,3.3,41939,0
2011-06-30,3.27,3.37,3.21,3.3,36935,0
2011-07-01,3.3,3.49,3.3,3.36,34220,0
2011-07-05,3.35,3.4,3.3,3.38,11271,0
2011-07-06,3.38,3.38,3.34,3.37,18275,0
2011-07-07,3.38,3.4,3.38,3.38,10843,0
2011-07-08,3.37,3.4,3.35,3.4,12190,0
2011-07-11,3.36,3.48,3.2,3.45,34900,0
2011-07-12,3.43,3.5,3.36,3.43,32969,0
2011-07-13,3.5,3.5,3.37,3.42,13454,0
2011-07-14,3.42,3.42,3.36,3.38,5895,0
2011-07-15,3.36,3.47,3.3,3.37,31527,0
2011-07-18,3.28,3.32,3.2,3.22,68352,0
2011-07-19,3.2,3.29,3.19,3.26,26270,0
2011-07-20,3.23,3.27,3.11,3.18,17000,0
2011-07-21,3.14,3.25,3.14,3.18,17313,0
2011-07-22,3.19,3.25,3.17,3.21,24195,0
2011-07-25,3.15,3.17,3,3.1,41294,0
2011-07-26,3,3.22,3,3.11,20035,0
2011-07-27,3.04,3.2,3.04,3.11,22893,0
2011-07-28,3.12,3.15,3.01,3.09,11654,0
2011-07-29,3.01,3.1,2.99,3,45610,0
2011-08-01,3.14,3.14,3,3.08,11644,0
2011-08-02,2.96,3.03,2.94,3.02,47893,0
2011-08-03,3.08,3.08,2.97,3,16947,0
2011-08-04,2.91,2.92,2.82,2.84,32984,0
2011-08-05,2.84,2.85,2.75,2.82,63860,0
2011-08-08,2.66,2.66,2.1,2.23,244674,0
2011-08-09,2.24,2.38,2.16,2.26,52862,0
2011-08-10,2.18,2.49,2.12,2.12,102072,0
2011-08-11,2.16,2.35,2.11,2.35,38642,0
2011-08-12,2.39,2.42,2.27,2.36,13754,0
2011-08-15,2.34,2.5,2.34,2.39,8280,0
2011-08-16,2.31,2.39,2.29,2.29,18452,0
2011-08-17,2.34,2.38,2.19,2.24,43273,0
2011-08-18,2.2,2.24,2.11,2.18,26329,0
2011-08-19,2.15,2.22,2.15,2.18,21892,0
2011-08-22,2.2,2.2,2.09,2.15,45943,0
2011-08-23,2.25,2.27,2.12,2.27,44880,0
2011-08-24,2.25,2.26,2.13,2.19,50722,0
2011-08-25,2.24,2.28,2.12,2.19,20286,0
2011-08-26,3.47,3.47,2.31,2.44,294101,0
2011-08-29,2.54,2.54,2.3,2.37,61622,0
2011-08-30,2.31,2.35,2.25,2.29,56527,0
2011-08-31,2.17,2.49,2.16,2.42,95708,0
2011-09-01,2.4,2.41,2.35,2.4,8559,0
2011-09-02,2.28,2.38,2.26,2.35,20980,0
2011-09-06,2.27,2.3,2.25,2.25,26015,0
2011-09-07,2.28,2.29,2.24,2.24,19180,0
2011-09-08,2.26,2.32,2.24,2.31,8129,0
2011-09-09,2.28,2.28,2.2,2.21,15343,0
2011-09-12,2.1,2.15,2.07,2.09,90777,0
2011-09-13,2.12,2.19,2.1,2.1,61448,0
2011-09-14,2.16,2.17,2.07,2.15,7833,0
2011-09-15,2.21,2.34,2.17,2.34,54885,0
2011-09-16,2.31,2.41,2.3,2.31,97832,0
2011-09-19,2.23,2.36,2.19,2.34,59366,0
2011-09-20,2.34,2.36,2.27,2.27,33497,0
2011-09-21,2.27,2.27,2.11,2.12,53341,0
2011-09-22,2.05,2.14,2.04,2.04,30893,0
2011-09-23,2.06,2.07,1.96,2,34480,0
2011-09-26,2,2,1.9,1.96,39765,0
2011-09-27,1.98,2.06,1.9,1.92,64147,0
2011-09-28,2,2,1.85,1.85,38065,0
2011-09-29,1.89,1.9,1.78,1.83,41515,0
2011-09-30,1.81,1.82,1.78,1.8,10738,0
2011-10-03,1.8,1.81,1.66,1.68,65925,0
2011-10-04,1.68,1.78,1.65,1.69,52208,0
2011-10-05,1.79,1.88,1.71,1.78,12398,0
2011-10-06,1.83,1.87,1.76,1.83,18073,0
2011-10-07,1.87,1.9,1.76,1.9,5281,0
2011-10-10,1.85,1.9,1.8,1.83,23604,0
2011-10-11,1.85,1.99,1.85,1.98,18149,0
2011-10-12,1.94,2,1.94,2,6431,0
2011-10-13,2,2,1.92,1.94,14526,0
2011-10-14,2,2.07,1.95,2.01,34580,0
2011-10-17,2.02,2.03,1.86,1.97,19795,0
2011-10-18,1.94,2,1.93,1.96,10482,0
2011-10-19,1.92,2.08,1.91,1.92,19325,0
2011-10-20,2.02,2.18,1.92,1.98,3486,0
2011-10-21,2,2,1.94,1.94,7355,0
2011-10-24,2.05,2.08,1.97,2.05,12839,0
2011-10-25,2.02,2.06,2.01,2.03,2900,0
2011-10-26,2.04,2.04,1.94,2,9460,0
2011-10-27,2.1,2.24,2.08,2.13,16178,0
2011-10-28,2.21,2.29,2.2,2.25,67198,0
2011-10-31,2.27,2.27,2.11,2.22,22900,0
2011-11-01,2.08,2.21,2.08,2.14,4678,0
2011-11-02,2.03,2.12,1.96,2.12,9181,0
2011-11-03,2.24,2.24,2.15,2.18,110294,0
2011-11-04,2.2,2.2,2.1,2.2,11992,0
2011-11-07,2.15,2.24,2.15,2.24,16524,0
2011-11-08,2.24,2.25,2.2,2.24,19129,0
2011-11-09,2.25,2.27,2.15,2.24,29273,0
2011-11-10,2.21,2.21,2.2,2.2,24474,0
2011-11-11,2.21,2.26,2.2,2.23,8130,0
2011-11-14,2.21,2.27,2.2,2.2,19550,0
2011-11-15,2.18,2.25,2.18,2.22,9530,0
2011-11-16,2.18,2.2,2.07,2.17,21797,0
2011-11-17,2.02,2.16,2.02,2.1,8453,0
2011-11-18,2.1,2.1,2.01,2.04,8390,0
2011-11-21,2.07,2.08,1.99,1.99,12803,0
2011-11-22,1.99,2.07,1.98,1.98,6633,0
2011-11-23,1.98,2.04,1.9,1.9,11529,0
2011-11-25,1.92,1.92,1.83,1.84,11808,0
2011-11-28,1.85,1.99,1.84,1.87,24897,0
2011-11-29,1.83,1.86,1.76,1.82,9843,0
2011-11-30,1.82,2.03,1.82,1.91,13550,0
2011-12-01,1.84,1.96,1.8,1.88,1678,0
2011-12-02,1.93,2.04,1.92,1.99,13900,0
2011-12-05,1.91,2.15,1.91,2.07,18525,0
2011-12-06,2.04,2.09,1.92,2.05,22814,0
2011-12-07,2.01,2.07,1.91,2.05,16767,0
2011-12-08,2.02,2.05,1.92,1.92,17671,0
2011-12-09,1.99,1.99,1.92,1.95,51151,0
2011-12-12,1.94,1.94,1.87,1.89,15600,0
2011-12-13,1.83,1.86,1.8,1.81,28758,0
2011-12-14,1.82,1.84,1.77,1.83,18076,0
2011-12-15,1.83,1.83,1.76,1.8,14385,0
2011-12-16,1.77,1.8,1.76,1.76,11992,0
2011-12-19,1.8,1.8,1.7,1.73,11850,0
2011-12-20,1.8,1.83,1.7,1.7,51482,0
2011-12-21,1.76,1.78,1.71,1.78,24896,0
2011-12-22,1.84,1.84,1.75,1.84,36823,0
2011-12-23,1.81,1.81,1.7,1.79,10399,0
2011-12-27,1.81,1.82,1.74,1.78,63268,0
2011-12-28,1.77,1.8,1.77,1.77,20273,0
2011-12-29,1.8,1.8,1.76,1.76,28231,0
2011-12-30,1.78,1.892,1.7,1.75,50908,0
2012-01-03,1.76,1.86,1.65,1.77,10124,0
2012-01-04,1.8,1.8,1.75,1.75,7048,0
2012-01-05,1.75,1.85,1.75,1.83,21732,0
2012-01-06,1.92,1.95,1.82,1.82,19096,0
2012-01-09,1.85,1.93,1.76,1.9,28079,0
2012-01-10,1.9,1.99,1.84,1.98,114353,0
2012-01-11,2,2.2,2,2.11,100444,0
2012-01-12,2.14,2.26,2.1,2.18,107890,0
2012-01-13,2.2,2.25,2.15,2.24,61347,0
2012-01-17,2.23,2.24,2.18,2.19,28950,0
2012-01-18,2.15,2.19,2.12,2.19,22148,0
2012-01-19,2.03,2.22,2.03,2.18,68412,0
2012-01-20,2.14,2.18,2.14,2.15,26524,0
2012-01-23,2.15,2.24,2.06,2.23,42517,0
2012-01-24,2.2,2.23,2.18,2.23,13700,0
2012-01-25,2.23,2.23,2.15,2.17,2711,0
2012-01-26,2.16,2.22,2.1,2.2,22018,0
2012-01-27,2.13,2.22,2.13,2.2,37540,0
2012-01-30,2.11,2.2,2.11,2.16,17120,0
2012-01-31,2.13,2.2,2.13,2.19,2868,0
2012-02-01,2.19,2.29,2.17,2.28,21812,0
2012-02-02,2.28,2.48,2.28,2.46,66581,0
2012-02-03,2.49,2.54,2.44,2.44,100630,0
2012-02-06,2.45,2.5,2.38,2.45,32461,0
2012-02-07,2.42,2.48,2.34,2.46,43759,0
2012-02-08,2.46,2.53,2.44,2.52,39090,0
2012-02-09,2.54,2.65,2.53,2.65,59319,0
2012-02-10,2.69,2.71,2.66,2.71,73430,0
2012-02-13,2.75,2.81,2.51,2.66,125488,0
2012-02-14,2.66,2.75,2.62,2.75,49650,0
2012-02-15,2.75,2.79,2.69,2.77,55952,0
2012-02-16,2.71,2.76,2.52,2.68,24919,0
2012-02-17,2.68,2.71,2.6,2.7,39297,0
2012-02-21,2.47,2.55,2.28,2.4,202520,0
2012-02-22,2.28,2.38,2.25,2.31,41058,0
2012-02-23,2.35,2.44,2.3,2.42,63949,0
2012-02-24,2.39,2.41,2.3,2.4,56889,0
2012-02-27,2.34,2.39,2.25,2.36,51773,0
2012-02-28,2.34,2.36,2.3,2.35,44233,0
2012-02-29,2.31,2.35,2.2,2.26,71008,0
2012-03-01,2.26,2.4,2.22,2.36,62062,0
2012-03-02,2.34,2.35,2.3,2.3,6000,0
2012-03-05,2.3,2.33,2.14,2.28,50571,0
2012-03-06,2.34,2.34,2.05,2.26,35964,0
2012-03-07,2.22,2.28,2.22,2.25,31500,0
2012-03-08,2.21,2.3,2.21,2.29,36195,0
2012-03-09,2.28,2.29,2.21,2.25,17573,0
2012-03-12,2.24,2.24,2.21,2.22,6474,0
2012-03-13,2.23,2.27,2.1,2.23,46948,0
2012-03-14,2.26,2.37,2.25,2.35,104938,0
2012-03-15,2.39,2.48,2.38,2.46,51299,0
2012-03-16,2.49,2.49,2.4,2.46,28600,0
2012-03-19,2.45,2.45,2.41,2.42,9415,0
2012-03-20,2.42,2.42,2.38,2.42,15550,0
2012-03-21,2.41,2.45,2.4,2.44,7726,0
2012-03-22,2.44,2.44,2.35,2.37,4793,0
2012-03-23,2.4,2.44,2.4,2.4,17995,0
2012-03-26,2.46,2.51,2.44,2.49,45284,0
2012-03-27,2.49,2.5,2.42,2.5,39245,0
2012-03-28,2.49,2.51,2.44,2.5,36770,0
2012-03-29,2.47,2.48,2.37,2.47,5573,0
2012-03-30,2.47,2.5001,2.41,2.5,45840,0
2012-04-02,2.49,2.62,2.48,2.52,18080,0
2012-04-03,2.62,2.65,2.51,2.57,35000,0
2012-04-04,2.57,2.63,2.48,2.48,8611,0
2012-04-05,2.55,2.56,2.52,2.52,1900,0
2012-04-09,2.51,2.51,2.32,2.37,8938,0
2012-04-10,2.31,2.33,2.3,2.31,18384,0
2012-04-11,2.35,2.42,2.33,2.39,978,0
2012-04-12,2.38,2.43,2.35,2.36,16567,0
2012-04-13,2.4,2.4,2.33,2.38,1309,0
2012-04-16,2.35,2.39,2.3,2.34,12826,0
2012-04-17,2.38,2.44,2.36,2.43,4659,0
2012-04-18,2.31,2.41,2.28,2.41,18333,0
2012-04-19,2.39,2.46,2.31,2.36,25593,0
2012-04-20,2.37,2.37,2.3,2.37,3258,0
2012-04-23,2.33,2.39,2.2,2.39,7260,0
2012-04-24,2.25,2.46,2.23,2.41,13149,0
2012-04-25,2.41,2.44,2.32,2.4,2835,0
2012-04-26,2.44,2.44,2.32,2.33,3570,0
2012-04-27,2.37,2.48,2.23,2.35,41475,0
2012-04-30,2.39,2.46,2.3,2.39,3800,0
2012-05-01,2.44,2.44,2.34,2.41,16824,0
2012-05-02,2.35,2.43,2.35,2.41,8002,0
2012-05-03,2.5,2.53,2.35,2.51,48677,0
2012-05-04,2.47,2.5,2.33,2.42,10255,0
2012-05-07,2.41,2.44,2.29,2.42,9500,0
2012-05-08,2.32,2.51,2.32,2.51,38304,0
2012-05-09,2.37,2.45,2.33,2.44,22235,0
2012-05-10,2.44,2.52,2.37,2.44,2354,0
2012-05-11,2.36,2.42,2.36,2.37,2787,0
2012-05-14,2.36,2.38,2.3,2.38,13539,0
2012-05-15,2.36,2.37,2.36,2.37,8688,0
2012-05-16,2.35,2.48,2.27,2.46,14895,0
2012-05-17,2.45,2.45,2.3,2.38,16506,0
2012-05-18,2.33,2.35,2.32,2.32,2350,0
2012-05-21,2.3,2.36,2.3,2.32,8240,0
2012-05-22,2.28,2.3,2.27,2.3,599,0
2012-05-23,2.25,2.26,2.25,2.25,13920,0
2012-05-24,2.28,2.3,2.12,2.17,14400,0
2012-05-25,2.25,2.25,2.25,2.25,2200,0
2012-05-29,2.24,2.26,2.19,2.22,7850,0
2012-05-30,2.2,2.2,2.18,2.2,11400,0
2012-05-31,2.14,2.18,2.05,2.18,8949,0
2012-06-01,2.05,2.1,2.05,2.08,2750,0
2012-06-04,2.09,2.16,2.03,2.16,8634,0
2012-06-05,2.08,2.23,2.08,2.23,7915,0
2012-06-06,2.23,2.36,2.23,2.36,2216,0
2012-06-07,2.36,2.36,2.2,2.32,17650,0
2012-06-08,2.22,2.31,2.15,2.3,9800,0
2012-06-11,2.32,2.46,2.25,2.4,12091,0
2012-06-12,2.4,2.4,2.32,2.38,10082,0
2012-06-13,2.36,2.43,2.36,2.42,10060,0
2012-06-14,2.42,2.43,2.34,2.39,7496,0
2012-06-15,2.39,2.42,2.39,2.42,1200,0
2012-06-18,2.35,2.43,2.31,2.35,8799,0
2012-06-19,2.31,2.36,2.28,2.34,4700,0
2012-06-20,2.21,2.26,2.21,2.24,5500,0
2012-06-21,2.24,2.27,2.24,2.24,3100,0
2012-06-22,2.3,2.33,2.3,2.33,500,0
2012-06-25,2.23,2.23,2.23,2.23,1100,0
2012-06-26,2.23,2.23,2.21,2.21,1600,0
2012-06-27,2.2,2.21,2.15,2.21,25836,0
2012-06-28,2.22,2.27,2.18,2.19,17764,0
2012-06-29,2.25,2.265,2.24,2.265,1700,0
2012-07-02,2.22,2.23,2.22,2.22,16125,0
2012-07-03,2.26,2.26,2.21,2.21,2400,0
2012-07-05,2.24,2.26,2.24,2.24,1595,0
2012-07-06,2.21,2.26,2.21,2.26,980,0
2012-07-09,2.23,2.26,2.1,2.25,19872,0
2012-07-10,2.25,2.25,2.17,2.17,7295,0
2012-07-11,2.23,2.23,2.17,2.2,5608,0
2012-07-12,2.2,2.25,2.2,2.23,16569,0
2012-07-13,2.24,2.25,2.19,2.2329,7951,0
2012-07-16,2.19,2.22,2.1,2.21,44800,0
2012-07-17,2.14,2.24,2.09,2.12,6021,0
2012-07-18,2.14,2.15,2.1001,2.1375,3338,0
2012-07-19,2.08,2.11,2.01,2.1,10300,0
2012-07-20,2.05,2.09,2.05,2.08,5500,0
2012-07-23,2.06,2.06,2.01,2.02,6405,0
2012-07-24,2,2.03,1.81,1.95,28550,0
2012-07-25,1.96,1.96,1.95,1.95,3350,0
2012-07-26,1.97,1.99,1.97,1.98,5044,0
2012-07-27,2,2.07,1.89,2.02,4800,0
2012-07-30,1.96,2.04,1.96,2.03,4600,0
2012-07-31,2,2.16,2,2.1,11738,0
2012-08-01,2.11,2.22,2.1,2.13,19608,0
2012-08-02,2.07,2.16,2.07,2.09,1100,0
2012-08-03,2.15,2.15,2,2,200,0
2012-08-06,2,2.07,1.95,2.07,16100,0
2012-08-07,2.01,2.09,2.01,2.09,1100,0
2012-08-08,2.02,2.02,2.02,2.02,200,0
2012-08-09,2.04,2.06,2.02,2.03,4895,0
2012-08-10,2.03,2.07,2.02,2.07,3820,0
2012-08-13,2.05,2.08,1.94,1.94,13700,0
2012-08-14,1.92,1.94,1.92,1.92,3120,0
2012-08-15,1.89,2.01,1.88,1.88,13969,0
2012-08-16,1.9,1.93,1.9,1.93,700,0
2012-08-17,1.88,1.98,1.87,1.97,9087,0
2012-08-20,1.88,1.97,1.88,1.95,7706,0
2012-08-21,1.98,1.99,1.82,1.89,37920,0
2012-08-22,1.91,1.925,1.7801,1.87,9972,0
2012-08-23,1.85,1.86,1.71,1.86,13140,0
2012-08-24,1.78,1.86,1.75,1.86,2959,0
2012-08-27,1.82,1.85,1.73,1.84,752,0
2012-08-28,1.85,1.87,1.84,1.87,4237,0
2012-08-29,1.87,1.87,1.8,1.86,9470,0
2012-08-30,1.82,1.86,1.82,1.86,1070,0
2012-08-31,1.83,1.9,1.8,1.82,8421,0
2012-09-04,1.85,1.88,1.84,1.84,28645,0
2012-09-05,1.81,1.87,1.81,1.84,19491,0
2012-09-06,1.83,1.875,1.83,1.875,4425,0
2012-09-07,1.81,1.88,1.81,1.88,2154,0
2012-09-10,1.9,1.91,1.81,1.82,9000,0
2012-09-11,1.8898,1.8898,1.82,1.82,1500,0
2012-09-12,1.81,1.81,1.81,1.81,900,0
2012-09-13,1.8,1.8002,1.8,1.8002,2500,0
2012-09-14,1.82,1.94,1.82,1.83,2456,0
2012-09-17,1.8,1.82,1.78,1.78,13800,0
2012-09-18,1.7917,1.7917,1.79,1.79,700,0
2012-09-19,1.78,1.78,1.69,1.77,10950,0
2012-09-20,1.69,1.8,1.68,1.8,17449,0
2012-09-21,1.78,1.78,1.71,1.73,5991,0
2012-09-24,1.735,1.78,1.735,1.76,1600,0
2012-09-25,1.8,1.8,1.7698,1.77,3654,0
2012-09-26,1.76,1.79,1.69,1.79,3349,0
2012-09-27,1.74,1.79,1.7301,1.76,700,0
2012-09-28,1.75,1.8,1.69,1.76,20140,0
2012-10-01,1.78,1.78,1.76,1.76,660,0
2012-10-02,1.75,1.76,1.75,1.76,1124,0
2012-10-03,1.76,1.76,1.75,1.75,900,0
2012-10-04,1.75,1.75,1.68,1.73,17380,0
2012-10-05,1.71,1.73,1.7001,1.71,1113,0
2012-10-08,1.69,1.75,1.6801,1.7367,2255,0
2012-10-09,1.76,1.76,1.69,1.7,696,0
2012-10-10,1.7,1.78,1.7,1.78,4779,0
2012-10-11,1.73,1.82,1.72,1.78,4191,0
2012-10-12,1.8,1.8,1.72,1.72,500,0
2012-10-15,1.8,1.8,1.67,1.78,14889,0
2012-10-16,1.8,1.82,1.76,1.8,18384,0
2012-10-17,1.81,1.86,1.81,1.84,24392,0
2012-10-18,1.9,1.9,1.67,1.81,21410,0
2012-10-19,1.71,1.83,1.7,1.81,12850,0
2012-10-22,1.73,1.83,1.65,1.8,18025,0
2012-10-23,1.75,1.79,1.71,1.79,1505,0
2012-10-24,1.671,1.8,1.671,1.77,2325,0
2012-10-25,1.79,1.79,1.76,1.76,1300,0
2012-10-26,1.7,1.78,1.7,1.7783,2334,0
2012-10-31,1.71,1.71,1.68,1.68,6532,0
2012-11-01,1.69,1.76,1.65,1.71,5272,0
2012-11-02,1.68,1.73,1.68,1.73,6000,0
2012-11-05,1.73,1.74,1.73,1.74,1711,0
2012-11-06,1.65,1.66,1.57,1.64,29928,0
2012-11-07,1.6,1.6001,1.58,1.58,7250,0
2012-11-08,1.56,1.62,1.55,1.6,8982,0
2012-11-09,1.6,1.6,1.53,1.53,500,0
2012-11-12,1.52,1.5399,1.4,1.4,26065,0
2012-11-13,1.42,1.45,1.41,1.41,4707,0
2012-11-14,1.41,1.41,1.3,1.4,4125,0
2012-11-15,1.41,1.46,1.27,1.4,26225,0
2012-11-16,1.34,1.38,1.22,1.35,14000,0
2012-11-19,1.36,1.45,1.32,1.38,19630,0
2012-11-20,1.48,1.48,1.33,1.35,8078,0
2012-11-21,1.37,1.4,1.3401,1.4,11820,0
2012-11-26,1.48,1.48,1.42,1.42,15950,0
2012-11-27,1.43,1.47,1.4,1.42,40772,0
2012-11-28,1.48,1.48,1.32,1.39,51431,0
2012-11-29,1.34,1.39,1.33,1.35,29171,0
2012-11-30,1.39,1.48,1.39,1.4,24110,0
2012-12-03,1.47,1.47,1.43,1.44,25060,0
2012-12-04,1.43,1.454,1.41,1.42,25165,0
2012-12-05,1.44,1.48,1.38,1.45,49877,0
2012-12-06,1.36,1.42,1.34,1.38,25525,0
2012-12-07,1.42,1.42,1.31,1.4,39083,0
2012-12-10,1.37,1.41,1.355,1.37,37800,0
2012-12-11,1.46,1.46,1.35,1.42,37865,0
2012-12-12,1.42,1.43,1.38,1.43,31949,0
2012-12-13,1.4,1.49,1.3999,1.48,109233,0
2012-12-14,1.4499,1.4499,1.38,1.43,39296,0
2012-12-17,1.42,1.43,1.38,1.42,53506,0
2012-12-18,1.4,1.41,1.38,1.39,28248,0
2012-12-19,1.4,1.41,1.38,1.38,158589,0
2012-12-20,1.41,1.43,1.3964,1.42,16213,0
2012-12-21,1.44,1.44,1.39,1.4,13760,0
2012-12-24,1.39,1.41,1.37,1.409,80946,0
2012-12-26,1.4,1.45,1.3905,1.41,24400,0
2012-12-27,1.4,1.43,1.38,1.38,29443,0
2012-12-28,1.41,1.44,1.38,1.396,24314,0
2012-12-31,1.4,1.44,1.38,1.4,18253,0
2013-01-02,1.48,1.48,1.42,1.44,13136,0
2013-01-03,1.4999,1.4999,1.41,1.42,18798,0
2013-01-04,1.45,1.48,1.43,1.48,11000,0
2013-01-07,1.45,1.47,1.41,1.45,25206,0
2013-01-08,1.44,1.48,1.43,1.43,5700,0
2013-01-09,1.48,1.5,1.48,1.4877,2600,0
2013-01-10,1.49,1.49,1.47,1.49,2500,0
2013-01-11,1.5,1.5168,1.5,1.5,8956,0
2013-01-14,1.5,1.5,1.5,1.5,1500,0
2013-01-15,1.48,1.48,1.41,1.43,2888,0
2013-01-16,1.44,1.44,1.42,1.44,4850,0
2013-01-17,1.4,1.43,1.4,1.41,15764,0
2013-01-18,1.41,1.46,1.4,1.41,102017,0
2013-01-22,1.44,1.46,1.42,1.45,9151,0
2013-01-23,1.42,1.42,1.31,1.35,154590,0
2013-01-24,1.37,1.38,1.36,1.36,13445,0
2013-01-25,1.35,1.38,1.34,1.35,28600,0
2013-01-28,1.34,1.35,1.34,1.34,23449,0
2013-01-29,1.39,1.42,1.35,1.42,17206,0
2013-01-30,1.4099,1.41,1.4099,1.41,1300,0
2013-01-31,1.41,1.41,1.35,1.41,15130,0
2013-02-01,1.4198,1.46,1.3701,1.46,14400,0
2013-02-04,1.44,1.463,1.4,1.4382,23285,0
2013-02-05,1.42,1.6225,1.42,1.53,56440,0
2013-02-06,1.62,1.7299,1.62,1.69,103779,0
2013-02-07,1.77,1.84,1.7001,1.75,89926,0
2013-02-08,1.75,1.8,1.73,1.73,36056,0
2013-02-11,1.76,1.76,1.68,1.69,22335,0
2013-02-12,1.7,1.71,1.68,1.68,10800,0
2013-02-13,1.664,1.7,1.664,1.7,2383,0
2013-02-14,1.7,1.7,1.56,1.6999,10927,0
2013-02-15,1.66,1.71,1.61,1.65,38759,0
2013-02-19,1.68,1.68,1.56,1.56,4129,0
2013-02-20,1.59,1.66,1.5444,1.6199,11229,0
2013-02-21,1.6,1.6098,1.35,1.49,102054,0
2013-02-22,1.47,1.51,1.46,1.51,23291,0
2013-02-25,1.49,1.51,1.41,1.49,111064,0
2013-02-26,1.43,1.46,1.42,1.46,12549,0
2013-02-27,1.45,1.485,1.4,1.4,24528,0
2013-02-28,1.44,1.47,1.38,1.4,32604,0
2013-03-01,1.42,1.44,1.39,1.43,8311,0
2013-03-04,1.45,1.4584,1.36,1.44,39700,0
2013-03-05,1.43,1.49,1.4,1.48,18350,0
2013-03-06,1.48,1.48,1.37,1.48,36896,0
2013-03-07,1.43,1.46,1.39,1.45,32249,0
2013-03-08,1.42,1.45,1.39,1.43,19463,0
2013-03-11,1.43,1.48,1.41,1.42,39376,0
2013-03-12,1.42,1.43,1.39,1.4,54373,0
2013-03-13,1.41,1.43,1.41,1.42,58300,0
2013-03-14,1.41,1.42,1.36,1.39,44354,0
2013-03-15,1.37,1.42,1.36,1.4,26112,0
2013-03-18,1.4,1.4252,1.39,1.4252,11100,0
2013-03-19,1.43,1.47,1.38,1.385,39771,0
2013-03-20,1.46,1.47,1.43,1.43,5923,0
2013-03-21,1.46,1.46,1.42,1.42,1523,0
2013-03-22,1.42,1.47,1.42,1.44,3700,0
2013-03-25,1.48,1.48,1.41,1.46,1688,0
2013-03-26,1.42,1.46,1.41,1.46,5852,0
2013-03-27,1.41,1.4499,1.4001,1.4499,7374,0
2013-03-28,1.44,1.47,1.39,1.44,6700,0
2013-04-01,1.43,1.44,1.39,1.44,19842,0
2013-04-02,1.47,1.48,1.419,1.48,25650,0
2013-04-03,1.45,1.51,1.43,1.47,55376,0
2013-04-04,1.5,1.5,1.45,1.4999,13383,0
2013-04-05,1.49,1.49,1.45,1.45,4300,0
2013-04-08,1.5,1.5,1.45,1.49,9874,0
2013-04-09,1.45,1.52,1.45,1.46,6600,0
2013-04-10,1.5,1.5,1.45,1.48,2230,0
2013-04-11,1.45,1.48,1.45,1.48,2150,0
2013-04-12,1.464,1.5,1.45,1.4512,10600,0
2013-04-15,1.45,1.452,1.4,1.406,30228,0
2013-04-16,1.4899,1.4899,1.4416,1.46,3270,0
2013-04-17,1.4,1.45,1.38,1.45,5300,0
2013-04-18,1.39,1.4499,1.39,1.44,400,0
2013-04-19,1.4,1.45,1.4,1.4,8450,0
2013-04-22,1.39,1.49,1.38,1.47,19814,0
2013-04-23,1.47,1.5,1.42,1.43,15584,0
2013-04-24,1.43,1.4643,1.43,1.4643,886,0
2013-04-25,1.43,1.4492,1.38,1.43,12810,0
2013-04-26,1.45,1.5,1.44,1.49,20150,0
2013-04-29,1.41,1.49,1.41,1.45,13290,0
2013-04-30,1.43,1.43,1.42,1.42,400,0
2013-05-01,1.46,1.54,1.4301,1.5,26034,0
2013-05-02,1.48,1.48,1.44,1.44,6936,0
2013-05-03,1.45,1.5,1.45,1.47,12774,0
2013-05-06,1.49,1.65,1.49,1.63,34848,0
2013-05-07,1.64,1.68,1.58,1.65,15327,0
2013-05-08,1.67,1.72,1.67,1.72,37997,0
2013-05-09,1.74,1.7501,1.71,1.75,18434,0
2013-05-10,1.74,1.74,1.63,1.709,6967,0
2013-05-13,1.7,1.7,1.58,1.66,4930,0
2013-05-14,1.5901,1.74,1.5901,1.74,4100,0
2013-05-15,1.67,1.67,1.63,1.64,3080,0
2013-05-16,1.71,1.74,1.64,1.64,28008,0
2013-05-17,1.69,1.7,1.68,1.68,11550,0
2013-05-20,1.89,2.6499,1.89,2.03,1262096,0
2013-05-21,2.05,2.19,1.91,2.01,457870,0
2013-05-22,2.0199,2.0199,1.87,1.9,138846,0
2013-05-23,1.9,1.97,1.9,1.96,51467,0
2013-05-24,1.95,2.115,1.95,2.03,94515,0
2013-05-28,2.12,2.16,2.011,2.06,73237,0
2013-05-29,2.11,2.11,1.9,1.97,88784,0
2013-05-30,2,2.04,1.95,2.02,9500,0
2013-05-31,2.05,2.05,1.92,1.93,26054,0
2013-06-03,2,2.04,1.9601,2.04,29906,0
2013-06-04,2.04,2.04,1.9601,2.03,16038,0
2013-06-05,1.9801,2.022,1.97,2.01,32308,0
2013-06-06,1.98,1.9999,1.95,1.96,6395,0
2013-06-07,2.02,2.07,2.01,2.03,23043,0
2013-06-10,2.0242,2.04,2.0101,2.037,3587,0
2013-06-11,1.99,2.1,1.9899,2.05,25207,0
2013-06-12,2.08,2.29,2.02,2.16,249267,0
2013-06-13,2.21,2.2399,2.16,2.2001,44397,0
2013-06-14,2.17,2.261,2.15,2.24,60220,0
2013-06-17,2.27,2.27,2.15,2.181,14074,0
2013-06-18,2.35,2.49,2.21,2.35,287923,0
2013-06-19,2.4,2.4001,2.3,2.35,104628,0
2013-06-20,2.3,2.37,2.17,2.25,69506,0
2013-06-21,2.25,2.3,2.17,2.244,31445,0
2013-06-24,2.18,2.3,2.1247,2.28,145227,0
2013-06-25,2.28,2.48,2.28,2.39,164808,0
2013-06-26,2.49,2.49,2.35,2.4,75101,0
2013-06-27,2.4,2.4,2.31,2.4,29685,0
2013-06-28,2.36,2.43,2.3,2.4,25473,0
2013-07-01,2.4,2.43,2.3899,2.3899,23433,0
2013-07-02,2.4,2.41,2.36,2.36,16310,0
2013-07-03,2.33,2.39,2.2304,2.29,61149,0
2013-07-05,2.3,2.35,2.21,2.28,44607,0
2013-07-08,2.37,2.38,2.32,2.37,38785,0
2013-07-09,2.37,2.37,2.31,2.37,10176,0
2013-07-10,2.37,2.37,2.27,2.35,31357,0
2013-07-11,2.35,2.37,2.2899,2.31,24610,0
2013-07-12,2.2601,2.35,2.2601,2.31,8184,0
2013-07-15,2.29,2.35,2.29,2.3001,19235,0
2013-07-16,2.2501,2.299,2.2501,2.299,7740,0
2013-07-17,2.33,2.33,2.249,2.28,46915,0
2013-07-18,2.34,2.35,2.32,2.35,17050,0
2013-07-19,2.39,2.3999,2.31,2.39,11990,0
2013-07-22,2.32,2.38,2.26,2.27,32167,0
2013-07-23,2.27,2.31,2.27,2.27,6518,0
2013-07-24,2.3,2.34,2.29,2.34,16438,0
2013-07-25,2.34,2.39,2.264,2.3739,20981,0
2013-07-26,2.34,2.4,2.2866,2.4,800,0
2013-07-29,2.29,2.38,2.28,2.32,27437,0
2013-07-30,2.3539,2.3539,2.3,2.32,22059,0
2013-07-31,2.35,2.37,2.334,2.37,12326,0
2013-08-01,2.38,2.38,2.34,2.34,16098,0
2013-08-02,2.34,2.35,2.28,2.3,19212,0
2013-08-05,2.27,2.35,2.27,2.27,43738,0
2013-08-06,2.31,2.38,2.29,2.3,32978,0
2013-08-07,2.35,2.4,2.2901,2.37,50697,0
2013-08-08,1.89,1.96,1.72,1.83,381784,0
2013-08-09,1.84,1.84,1.72,1.77,105830,0
2013-08-12,1.74,1.77,1.67,1.68,171633,0
2013-08-13,1.7,1.71,1.68,1.7,49660,0
2013-08-14,1.72,1.72,1.69,1.7,21376,0
2013-08-15,1.66,1.6999,1.6001,1.64,109785,0
2013-08-16,1.63,1.7,1.61,1.66,34767,0
2013-08-19,1.64,1.7,1.64,1.7,76789,0
2013-08-20,1.64,1.71,1.64,1.68,78762,0
2013-08-21,1.65,1.69,1.65,1.65,36830,0
2013-08-22,1.65,1.67,1.63,1.67,13235,0
2013-08-23,1.65,1.77,1.65,1.71,40370,0
2013-08-26,1.69,1.74,1.69,1.71,9051,0
2013-08-27,1.64,1.73,1.64,1.68,39776,0
2013-08-28,1.69,1.77,1.68,1.73,9056,0
2013-08-29,1.73,1.73,1.7,1.7,10330,0
2013-08-30,1.71,1.73,1.64,1.69,16837,0
2013-09-03,1.7,1.73,1.64,1.66,7148,0
2013-09-04,1.65,1.82,1.65,1.71,26885,0
2013-09-05,1.75,1.77,1.7,1.7,14810,0
2013-09-06,1.78,1.78,1.66,1.67,6770,0
2013-09-09,1.68,1.7,1.65,1.68,20407,0
2013-09-10,1.7,1.71,1.64,1.7,27379,0
2013-09-11,1.7,1.72,1.68,1.68,14899,0
2013-09-12,1.68,1.69,1.67,1.67,21450,0
2013-09-16,1.7,1.73,1.7,1.73,15000,0
2013-09-17,1.7,1.71,1.6901,1.7,79882,0
2013-09-18,1.77,1.77,1.7,1.71,30440,0
2013-09-19,1.76,1.76,1.7,1.7,40080,0
2013-09-20,1.67,1.7,1.64,1.68,10489,0
2013-09-23,1.7,1.7,1.6655,1.69,7285,0
2013-09-24,1.69,1.7,1.69,1.69,13800,0
2013-09-25,1.7,1.7,1.6998,1.6998,1876,0
2013-09-26,1.75,1.75,1.66,1.7,4700,0
2013-09-27,1.68,1.69,1.68,1.68,7300,0
2013-09-30,1.68,1.72,1.68,1.7,19702,0
2013-10-01,1.71,1.71,1.6,1.7,43900,0
2013-10-02,1.7,1.74,1.7,1.72,7200,0
2013-10-03,1.7,1.72,1.63,1.7,14500,0
2013-10-04,1.65,1.74,1.65,1.74,6800,0
2013-10-07,1.71,1.73,1.71,1.72,5900,0
2013-10-08,1.73,1.73,1.67,1.67,2300,0
2013-10-09,1.71,1.71,1.64,1.69,23480,0
2013-10-10,1.71,1.71,1.66,1.68,9237,0
2013-10-11,1.66,1.7,1.66,1.7,3800,0
2013-10-14,1.72,1.74,1.71,1.71,17165,0
2013-10-15,1.7,1.72,1.7,1.71,13600,0
2013-10-16,1.71,1.71,1.68,1.68,13100,0
2013-10-17,1.7,1.72,1.68,1.72,8900,0
2013-10-18,1.7,1.7,1.7,1.7,1200,0
2013-10-21,1.72,1.74,1.72,1.73,22800,0
2013-10-22,1.78,1.8,1.7,1.78,15200,0
2013-10-23,1.78,1.9,1.74,1.89,40500,0
2013-10-24,1.96,2,1.9,1.92,75800,0
2013-10-25,1.95,2.08,1.95,1.97,55500,0
2013-10-28,1.93,1.93,1.93,1.93,1200,0
2013-10-29,1.91,1.91,1.85,1.88,26000,0
2013-10-30,1.86,1.88,1.84,1.88,1400,0
2013-10-31,1.83,1.85,1.82,1.83,10830,0
2013-11-01,1.81,1.85,1.81,1.85,500,0
2013-11-04,1.88,1.88,1.88,1.88,320,0
2013-11-05,1.84,1.9,1.84,1.9,1200,0
2013-11-06,1.89,1.92,1.82,1.92,10300,0
2013-11-07,1.91,1.94,1.89,1.89,34200,0
2013-11-08,1.88,1.9,1.85,1.86,28000,0
2013-11-11,1.83,1.95,1.83,1.88,35431,0
2013-11-12,1.85,1.97,1.85,1.96,9600,0
2013-11-13,1.92,1.97,1.87,1.9,6700,0
2013-11-14,1.9,1.9,1.89,1.89,800,0
2013-11-15,1.89,1.96,1.85,1.88,4500,0
2013-11-18,1.88,1.92,1.68,1.85,115400,0
2013-11-19,1.87,1.88,1.8,1.81,29823,0
2013-11-20,1.87,1.93,1.87,1.91,128700,0
2013-11-21,1.96,1.97,1.9,1.9,46400,0
2013-11-22,1.93,2.7,1.92,2.65,1391206,0
2013-11-25,4.11,5.29,4.1,4.56,23705477,0
2013-11-26,6.15,6.43,4.34,4.68,24028303,0
2013-11-27,4.53,4.74,3.8,4.03,6138200,0
2013-11-29,3.5,4.49,3.4,4.11,4382737,0
2013-12-02,4.55,5.75,4.2,5.75,15707161,0
2013-12-03,5.17,5.5,4.51,4.58,8639970,0
2013-12-04,4.6,5.13,4.45,4.68,6421100,0
2013-12-05,4.72,4.81,4.34,4.5,2572977,0
2013-12-06,4.5,4.63,4.07,4.3,1809000,0
2013-12-09,4.3,4.4,3.95,4.11,1486724,0
2013-12-10,3.88,3.99,3.8,3.82,1286900,0
2013-12-11,3.88,3.93,3.56,3.6,1509000,0
2013-12-12,3.71,3.89,3.5,3.54,1380028,0
2013-12-13,3.8,4.42,3.7,3.89,4421200,0
2013-12-16,3.92,3.92,3.62,3.72,1046507,0
2013-12-17,3.65,3.7,3.58,3.65,488100,0
2013-12-18,3.61,3.7,3.33,3.42,983600,0
2013-12-19,3.37,3.59,3.37,3.41,864300,0
2013-12-20,3.42,3.65,3.42,3.57,705900,0
2013-12-23,3.83,4.44,3.75,4.4,2950150,0
2013-12-24,4.19,4.2,3.93,4.03,1203760,0
2013-12-26,4.21,4.29,4.01,4.16,1152500,0
2013-12-27,4.11,4.16,3.8,3.93,769000,0
2013-12-30,3.87,4.15,3.85,4.09,858200,0
2013-12-31,4.15,4.54,3.95,4.05,2528700,0
2014-01-02,4.1,4.67,3.96,4.62,2171537,0
2014-01-03,4.7,5.14,4.42,4.45,2537128,0
2014-01-06,4.22,4.59,4.19,4.24,1055700,0
2014-01-07,4.27,4.54,4.24,4.36,622700,0
2014-01-08,4.36,4.54,4.25,4.32,661000,0
2014-01-09,4.31,4.4,4.2,4.25,463500,0
2014-01-10,4.34,4.34,4.12,4.21,298500,0
2014-01-13,4.23,4.8,4.17,4.5,1814600,0
2014-01-14,4.55,4.85,4.35,4.69,1522500,0
2014-01-15,4.61,4.66,4.42,4.5,616900,0
2014-01-16,4.5,4.99,4.4,4.87,1999960,0
2014-01-17,5.04,5.68,4.87,4.89,6260500,0
2014-01-21,5.11,5.21,4.56,4.73,1948200,0
2014-01-22,4.8,5.21,4.76,5.18,1221050,0
2014-01-23,5,5.29,4.77,5.12,1207400,0
2014-01-24,5.07,5.07,4.8,4.98,1023996,0
2014-01-27,5.2,5.22,4.65,4.89,1264800,0
2014-01-28,5.04,5.6,4.95,5.4,4311600,0
2014-01-29,5.28,5.84,5.11,5.22,3445769,0
2014-01-30,5.34,5.55,5.14,5.21,1497700,0
2014-01-31,5.2,5.29,4.98,5.11,652100,0
2014-02-03,5.14,5.18,4.57,4.74,1406040,0
2014-02-04,4.81,4.88,4.4,4.58,1246872,0
2014-02-05,4.56,4.56,4.22,4.33,1131400,0
2014-02-06,4.4,4.51,4.32,4.43,354717,0
2014-02-07,4.34,4.55,4.25,4.5,439136,0
2014-02-10,4.56,4.79,4.5,4.74,709391,0
2014-02-11,4.69,4.79,4.61,4.76,401411,0
2014-02-12,4.67,4.78,4.6,4.61,338475,0
2014-02-13,4.54,4.62,4.4,4.45,512809,0
2014-02-14,4.39,4.64,4.36,4.51,321602,0
2014-02-18,4.59,4.72,4.47,4.64,512686,0
2014-02-19,4.6,4.61,4.3,4.36,602724,0
2014-02-20,4.35,4.5,4.26,4.33,461772,0
2014-02-21,4.4,4.4,4.25,4.32,282230,0
2014-02-24,4.36,4.44,4.3,4.35,295599,0
2014-02-25,4.35,4.39,4.25,4.29,170191,0
2014-02-26,4.3,4.44,4.26,4.32,229875,0
2014-02-27,4.27,4.37,4.2,4.32,218469,0
2014-02-28,4.35,4.4,4.12,4.24,334867,0
2014-03-03,4.05,4.08,3.9,4,663963,0
2014-03-04,4.08,4.25,4.05,4.16,521192,0
2014-03-05,3.96,4.23,3.96,4,558606,0
2014-03-06,4.03,4.04,3.8,3.82,665607,0
2014-03-07,3.88,3.89,3.63,3.75,476056,0
2014-03-10,3.69,4.1,3.68,3.84,687716,0
2014-03-11,3.94,3.9897,3.62,3.6955,397731,0
2014-03-12,3.75,3.82,3.7,3.75,200509,0
2014-03-13,3.77,3.79,3.5,3.52,478958,0
2014-03-14,3.51,3.6899,3.474,3.59,152548,0
2014-03-17,3.63,3.75,3.55,3.68,266632,0
2014-03-18,3.69,3.78,3.64,3.67,289260,0
2014-03-19,3.71,3.92,3.68,3.86,420460,0
2014-03-20,3.82,4,3.81,3.92,502910,0
2014-03-21,3.98,4.08,3.74,3.79,450880,0
2014-03-24,4.12,4.12,3.76,3.89,724445,0
2014-03-25,3.91,4.18,3.85,3.95,860782,0
2014-03-26,3.98,4.03,3.79,3.8,439300,0
2014-03-27,3.95,4.08,3.72,3.82,844290,0
2014-03-28,3.8,3.87,3.65,3.71,381325,0
2014-03-31,3.75,3.8,3.675,3.69,154562,0
2014-04-01,3.75,3.79,3.68,3.74,189449,0
2014-04-02,3.77,3.82,3.72,3.8,210988,0
2014-04-03,3.82,3.85,3.6496,3.7,211940,0
2014-04-04,3.74,3.75,3.46,3.54,303157,0
2014-04-07,3.56,3.62,3.34,3.43,360130,0
2014-04-08,3.5,3.53,3.4,3.47,92772,0
2014-04-09,3.49,3.55,3.47,3.54,167160,0
2014-04-10,3.53,3.53,3.17,3.25,299977,0
2014-04-11,3.18,3.3,3.09,3.23,253005,0
2014-04-14,3.3,3.34,3.05,3.07,233351,0
2014-04-15,3.11,3.11,2.91,3.09,360752,0
2014-04-16,3.15,3.15,2.91,3.03,281834,0
2014-04-17,3.03,3.1,3,3.08,150514,0
2014-04-21,3.1,3.19,3.06,3.1,100430,0
2014-04-22,3.19,3.34,3.12,3.31,212970,0
2014-04-23,3.3,3.3,3.2,3.2,104694,0
2014-04-24,3.31,3.4,3.24,3.39,150183,0
2014-04-25,3.37,3.39,3.15,3.17,113750,0
2014-04-28,3.27,3.28,3.02,3.18,151374,0
2014-04-29,3.16,3.18,3.09,3.16,68057,0
2014-04-30,3.1,3.12,3.05,3.11,87009,0
2014-05-01,3.19,3.41,3.16,3.26,255183,0
2014-05-02,3.28,3.337,3.22,3.28,71240,0
2014-05-05,3.23,3.42,3.18,3.42,121879,0
2014-05-06,3.39,3.48,3.312,3.35,97666,0
2014-05-07,3.31,3.33,3.21,3.23,52631,0
2014-05-08,3.2,3.27,3.18,3.19,45156,0
2014-05-09,3.19,3.22,3.14,3.18,90556,0
2014-05-12,3.15,3.42,3.15,3.36,152162,0
2014-05-13,3.39,3.4,3.31,3.4,33914,0
2014-05-14,3.3796,3.671,3.3424,3.55,246380,0
2014-05-15,3.47,3.53,3.33,3.4,112363,0
2014-05-16,3.41,3.55,3.35,3.42,59801,0
2014-05-19,3.38,3.47,3.3301,3.43,66686,0
2014-05-20,3.34,3.43,3.33,3.375,64542,0
2014-05-21,3.33,3.36,3.32,3.32,47381,0
2014-05-22,3.31,3.36,3.2,3.22,116057,0
2014-05-23,3.21,3.37,3.21,3.23,129594,0
2014-05-27,3.22,3.32,3.16,3.24,111152,0
2014-05-28,3.22,3.42,3.18,3.23,340759,0
2014-05-29,3.23,3.28,3.16,3.19,105288,0
2014-05-30,3.18,3.28,3.18,3.25,110714,0
2014-06-02,3.24,3.25,3.19,3.21,32710,0
2014-06-03,3.21,3.25,3.15,3.16,38890,0
2014-06-04,3.19,3.24,3.16,3.21,40655,0
2014-06-05,3.21,3.267,3.2,3.21,61463,0
2014-06-06,3.23,3.4472,3.23,3.32,117510,0
2014-06-09,3.28,3.38,3.23,3.27,84723,0
2014-06-10,3.22,3.27,3.13,3.16,145300,0
2014-06-11,3.18,3.18,3.08,3.09,133479,0
2014-06-12,3.08,3.17,3.08,3.14,82385,0
2014-06-13,3.12,3.15,3.03,3.13,30469,0
2014-06-16,3.04,3.1,2.98,3.04,105908,0
2014-06-17,3.01,3.11,3.01,3.1,56051,0
2014-06-18,3.06,3.15,3.04,3.15,62445,0
2014-06-19,3.14,3.2,3.09,3.12,48181,0
2014-06-20,3.13,3.16,3.09,3.16,30745,0
2014-06-23,3.2,3.45,3.2,3.36,273104,0
2014-06-24,3.38,3.38,3.19,3.21,163900,0
2014-06-25,3.1901,3.29,3.1601,3.27,36156,0
2014-06-26,3.22,3.36,3.2,3.35,95909,0
2014-06-27,3.34,3.39,3.27,3.3,38899,0
2014-06-30,3.24,3.24,3.15,3.19,101593,0
2014-07-01,3.17,3.56,3.1501,3.33,517710,0
2014-07-02,3.34,3.42,3.22,3.28,149600,0
2014-07-03,3.28,3.28,3.18,3.2,34383,0
2014-07-07,3.45,5.14,3.42,5.02,20952998,0
2014-07-08,4.53,4.71,4.1,4.13,6515335,0
2014-07-09,4.45,4.67,4.05,4.22,3166184,0
2014-07-10,4.05,4.18,3.9,4,712476,0
2014-07-11,3.97,4.42,3.97,4.18,1533325,0
2014-07-14,4.21,4.25,4.04,4.14,339019,0
2014-07-15,4.09,4.14,3.938,3.95,319455,0
2014-07-16,4.04,4.04,3.7,3.73,549299,0
2014-07-17,3.81,3.9,3.63,3.65,432182,0
2014-07-18,3.59,3.7,3.49,3.61,590252,0
2014-07-21,3.67,4,3.65,3.82,1058201,0
2014-07-22,3.79,3.85,3.64,3.66,400009,0
2014-07-23,3.65,3.66,3.57,3.6,222244,0
2014-07-24,3.59,3.69,3.5,3.52,363182,0
2014-07-25,3.51,3.54,3.42,3.51,160514,0
2014-07-28,3.57,3.6,3.37,3.43,341310,0
2014-07-29,4.02,4.35,3.9,3.94,6361197,0
2014-07-30,3.9,3.94,3.71,3.75,573090,0
2014-07-31,3.74,3.819,3.63,3.71,516766,0
2014-08-01,3.69,3.74,3.52,3.63,447782,0
2014-08-04,3.68,3.73,3.5,3.52,403535,0
2014-08-05,3.5,3.64,3.5,3.55,179345,0
2014-08-06,3.5,3.54,3.45,3.47,228914,0
2014-08-07,3.59,3.68,3.5,3.53,278333,0
2014-08-08,3.49,3.62,3.45,3.53,292162,0
2014-08-11,3.57,3.64,3.49,3.58,216814,0
2014-08-12,3.61,3.73,3.55,3.58,231400,0
2014-08-13,3.65,3.79,3.61,3.66,486940,0
2014-08-14,3.65,3.845,3.64,3.81,391828,0
2014-08-15,3.87,3.94,3.65,3.75,351123,0
2014-08-18,3.72,3.82,3.62,3.66,213772,0
2014-08-19,3.66,3.73,3.6,3.71,193167,0
2014-08-20,3.68,3.83,3.68,3.77,298709,0
2014-08-21,3.93,4.25,3.86,4.13,2020976,0
2014-08-22,4.16,4.38,4.1,4.14,763159,0
2014-08-25,4.04,4.04,3.85,3.89,600552,0
2014-08-26,3.85,4.0221,3.84,3.94,366291,0
2014-08-27,3.91,4.1,3.9,4.05,365173,0
2014-08-28,4.03,4.28,3.93,4.15,499809,0
2014-08-29,4.17,4.28,4.04,4.06,295612,0
2014-09-02,4.05,4.3,4.03,4.15,588139,0
2014-09-03,4.15,4.66,4.15,4.26,1421883,0
2014-09-04,4.36,4.57,4.27,4.43,1104029,0
2014-09-05,4.42,4.43,4.1,4.2,419701,0
2014-09-08,4.22,4.28,3.98,4.01,481451,0
2014-09-09,4.04,4.05,3.87,3.93,486906,0
2014-09-10,4.45,4.7,4.06,4.15,4627152,0
2014-09-11,4.12,4.18,4,4.03,725086,0
2014-09-12,4.06,4.1,3.93,3.95,315934,0
2014-09-15,3.94,3.951,3.653,3.73,708947,0
2014-09-16,3.68,3.79,3.62,3.68,247091,0
2014-09-17,3.75,3.89,3.72,3.73,411148,0
2014-09-18,3.77,3.83,3.62,3.68,233352,0
2014-09-19,3.65,3.79,3.62,3.62,268432,0
2014-09-22,3.63,3.63,3.43,3.47,366410,0
2014-09-23,3.52,3.65,3.45,3.47,595810,0
2014-09-24,3.52,3.6,3.45,3.55,160093,0
2014-09-25,3.55,3.59,3.4804,3.58,193561,0
2014-09-26,3.57,3.64,3.5,3.61,177312,0
2014-09-29,3.58,3.75,3.55,3.68,244839,0
2014-09-30,3.69,3.96,3.61,3.93,502820,0
2014-10-01,3.83,3.85,3.54,3.6,349481,0
2014-10-02,3.61,3.65,3.45,3.6,207590,0
2014-10-03,3.64,3.73,3.61,3.72,87941,0
2014-10-06,3.7,3.7001,3.58,3.59,108081,0
2014-10-07,3.53,3.69,3.49,3.56,97008,0
2014-10-08,3.55,3.8,3.5116,3.77,169488,0
2014-10-09,3.7,3.79,3.54,3.56,138747,0
2014-10-10,3.53,3.54,3.3,3.33,320125,0
2014-10-13,3.34,3.42,3.27,3.36,158878,0
2014-10-14,3.39,3.4696,3.31,3.33,100220,0
2014-10-15,3.27,3.41,3.21,3.34,167142,0
2014-10-16,3.25,3.59,3.25,3.4501,110904,0
2014-10-17,3.47,3.6,3.47,3.51,124233,0
2014-10-20,3.51,3.69,3.51,3.62,75664,0
2014-10-21,3.69,3.79,3.59,3.75,156730,0
2014-10-22,3.69,3.73,3.58,3.58,82509,0
2014-10-23,3.62,3.8,3.62,3.78,88072,0
2014-10-24,3.86,3.9,3.71,3.71,139550,0
2014-10-27,3.67,3.96,3.62,3.85,177409,0
2014-10-28,3.88,4.02,3.88,3.95,393087,0
2014-10-29,3.68,3.75,3.53,3.61,368045,0
2014-10-30,3.55,3.5699,3.28,3.3,343012,0
2014-10-31,3.33,3.42,3.28,3.31,183732,0
2014-11-03,3.31,3.36,3.11,3.2,313863,0
2014-11-04,3.2,3.27,3.03,3.13,477247,0
2014-11-05,3.18,3.3,3.131,3.28,211496,0
2014-11-06,3.28,3.28,3.1,3.23,161862,0
2014-11-07,3.23,3.23,3.14,3.22,86120,0
2014-11-10,3.16,3.17,3.08,3.09,114841,0
2014-11-11,3.05,3.07,2.84,2.91,578381,0
2014-11-12,2.85,3.08,2.75,3.05,347857,0
2014-11-13,3.16,3.16,2.93,2.95,165864,0
2014-11-14,2.92,3.06,2.91,3.05,96003,0
2014-11-17,2.97,3.08,2.9,2.98,60416,0
2014-11-18,2.93,2.98,2.9,2.9,91128,0
2014-11-19,2.91,2.96,2.84,2.92,235804,0
2014-11-20,2.93,2.99,2.9,2.93,60457,0
2014-11-21,2.97,2.97,2.84,2.91,53515,0
2014-11-24,3.09,3.1,2.87,3.01,414247,0
2014-11-25,3.23,3.28,3.06,3.1,597204,0
2014-11-26,3.09,3.24,3.02,3.24,237958,0
2014-11-28,3.24,3.24,3.0748,3.09,110196,0
2014-12-01,3.09,3.1,2.9,2.92,202958,0
2014-12-02,3,3.03,2.86,2.91,148394,0
2014-12-03,2.98,3.05,2.92,3,94315,0
2014-12-04,3.05,3.1,3,3.1,177312,0
2014-12-05,3.09,3.2,3.08,3.11,125061,0
2014-12-08,3.11,3.1199,2.95,3,98328,0
2014-12-09,3.1,3.27,3.04,3.1,366457,0
2014-12-10,3.06,3.19,3.03,3.05,84378,0
2014-12-11,3.1,3.14,3.07,3.08,72572,0
2014-12-12,3.04,3.15,2.951,3.03,59857,0
2014-12-15,3.13,3.18,3.02,3.1,73378,0
2014-12-16,3.02,3.11,2.99,3.05,77694,0
2014-12-17,3.08,3.17,3.04,3.14,127265,0
2014-12-18,3.18,3.21,3.03,3.11,157818,0
2014-12-19,3.1,3.1199,3.02,3.07,96013,0
2014-12-22,3.12,3.15,3.03,3.07,63590,0
2014-12-23,3.04,3.07,3.02,3.02,136878,0
2014-12-24,3.01,3.05,3.01,3.05,24021,0
2014-12-26,3.04,3.0401,3,3.02,76265,0
2014-12-29,2.98,3.09,2.95,3.08,123584,0
2014-12-30,2.99,3.04,2.99,3.02,231887,0
2014-12-31,2.98,3.06,2.97,3.01,181274,0
2015-01-02,3.03,3.1099,2.97,3.04,62194,0
2015-01-05,3.03,3.03,2.94,2.94,111491,0
2015-01-06,3.02,3.05,2.9801,3.02,69961,0
2015-01-07,3.03,3.17,3.03,3.13,97877,0
2015-01-08,3.1765,3.1765,3.05,3.11,48427,0
2015-01-09,3.05,3.15,3.05,3.1,32941,0
2015-01-12,3.11,3.18,3.05,3.1,65351,0
2015-01-13,3.06,3.17,3.06,3.13,134615,0
2015-01-14,3.16,3.35,3.15,3.34,312851,0
2015-01-15,3.41,3.46,3.25,3.27,200117,0
2015-01-16,3.26,3.33,3.23,3.29,59601,0
2015-01-20,3.2,3.24,3.17,3.21,74677,0
2015-01-21,3.17,3.27,3.15,3.15,98344,0
2015-01-22,3.1499,3.18,3.09,3.1,82626,0
2015-01-23,3.1,3.14,3.07,3.12,65819,0
2015-01-26,3.11,3.159,3.08,3.15,43077,0
2015-01-27,3.1,3.1,3.05,3.1,46230,0
2015-01-28,3.085,3.13,3.06,3.11,68182,0
2015-01-29,3.15,3.15,3.1,3.14,41307,0
2015-01-30,3.1,3.14,3.1,3.14,41588,0
2015-02-02,3.57,3.8,3.15,3.23,2052544,0
2015-02-03,3.15,3.3,3.1135,3.17,233837,0
2015-02-04,3.21,3.29,3.1901,3.25,110047,0
2015-02-05,3.32,3.37,3.26,3.34,86516,0
2015-02-06,3.39,3.39,3.27,3.3,106783,0
2015-02-09,3.26,3.35,3.14,3.19,170086,0
2015-02-10,2.95,3.02,2.87,2.99,546568,0
2015-02-11,2.96,3.07,2.93,3.01,183742,0
2015-02-12,3.04,3.052,2.9201,2.99,224005,0
2015-02-13,2.97,3.13,2.97,3.08,164383,0
2015-02-17,3.06,3.1,3.04,3.085,87609,0
2015-02-18,3.04,3.09,3.02,3.08,35501,0
2015-02-19,3.08,3.12,3.04,3.05,65629,0
2015-02-20,3.06,3.1,3.05,3.07,39177,0
2015-02-23,3.06,3.06,3.02,3.05,63858,0
2015-02-24,3.02,3.06,2.98,3.01,105989,0
2015-02-25,3.01,3.06,3,3.01,53177,0
2015-02-26,3.02,3.1,3,3.05,24895,0
2015-02-27,3.03,3.1979,3.03,3.07,75496,0
2015-03-02,3.08,3.14,3.08,3.08,58900,0
2015-03-03,3.06,3.19,3.06,3.15,64600,0
2015-03-04,3.05,3.15,3.05,3.15,25000,0
2015-03-05,3.14,3.16,3.12,3.14,16800,0
2015-03-06,3.12,3.16,3.06,3.08,34800,0
2015-03-09,3.27,3.32,3.14,3.29,163800,0
2015-03-10,3.19,3.22,3.14,3.14,70800,0
2015-03-11,3.12,3.25,3.12,3.24,68600,0
2015-03-12,3.2,3.23,3.16,3.2,27700,0
2015-03-13,3.2,3.23,3.15,3.2,41200,0
2015-03-16,3.19,3.2,3.12,3.15,40000,0
2015-03-17,3.13,3.21,3.12,3.14,20700,0
2015-03-18,3.1,3.17,3.06,3.13,62500,0
2015-03-19,3.11,3.24,3.11,3.18,84400,0
2015-03-20,3.2,3.23,3.15,3.18,32300,0
2015-03-23,3.15,3.2,3.14,3.18,9700,0
2015-03-24,3.16,3.22,3.16,3.21,14300,0
2015-03-25,3.2,3.2,3.16,3.17,30300,0
2015-03-26,3.12,3.16,3.12,3.15,18800,0
2015-03-27,3.14,3.16,3.11,3.15,7700,0
2015-03-30,3.15,3.15,3.11,3.15,16900,0
2015-03-31,3.09,3.19,3.09,3.19,63221,0
2015-04-01,3.17,3.19,3.14,3.15,15700,0
2015-04-02,3.16,3.18,3.15,3.18,18200,0
2015-04-06,3.18,3.24,3.18,3.21,24700,0
2015-04-07,3.2,3.24,3.15,3.15,11565,0
2015-04-08,3.17,3.2,3.15,3.16,31700,0
2015-04-09,3.18,3.22,3.1,3.22,33599,0
2015-04-10,3.22,3.29,3.15,3.16,43100,0
2015-04-13,3.18,3.24,3.17,3.17,18200,0
2015-04-14,3.15,3.22,3.12,3.15,48400,0
2015-04-15,3.1694,3.2363,3.12,3.18,44517,0
2015-04-16,3.14,3.35,3.14,3.32,234455,0
2015-04-17,3.23,3.3,3.18,3.26,46000,0
2015-04-20,3.3,3.47,3.27,3.45,181828,0
2015-04-21,3.49,3.64,3.46,3.59,276883,0
2015-04-22,3.61,3.71,3.56,3.6654,179857,0
2015-04-23,3.72,3.72,3.59,3.64,73500,0
2015-04-24,3.62,3.66,3.55,3.59,48431,0
2015-04-27,3.55,3.57,3.5,3.53,67300,0
2015-04-28,3.48,3.62,3.41,3.55,57332,0
2015-04-29,3.42,3.46,3.39,3.45,92300,0
2015-04-30,3.32,3.47,3.25,3.38,137400,0
2015-05-01,3.46,3.46,3.39,3.46,57800,0
2015-05-04,3.42,3.56,3.4,3.46,64900,0
2015-05-05,3.5,3.5,3.4,3.41,29900,0
2015-05-06,3.43,3.44,3.38,3.3999,27182,0
2015-05-07,3.35,3.38,3.33,3.35,50664,0
2015-05-08,3.41,3.45,3.35,3.43,74200,0
2015-05-11,3.44,3.45,3.35,3.37,39000,0
2015-05-12,3.38,3.43,3.36,3.38,58410,0
2015-05-13,3.38,3.4,3.37,3.3797,28885,0
2015-05-14,3,3.04,2.9,2.97,602700,0
2015-05-15,2.93,3.04,2.93,2.99,116725,0
2015-05-18,2.96,2.99,2.9135,2.94,110269,0
2015-05-19,2.97,3.02,2.95,2.99,65720,0
2015-05-20,3.01,3.06,2.95,3,94400,0
2015-05-21,2.96,3,2.95,2.99,45400,0
2015-05-22,2.93,2.94,2.85,2.91,118500,0
2015-05-26,2.92,2.9299,2.85,2.88,86196,0
2015-05-27,2.92,3,2.9,3,48600,0
2015-05-28,2.94,2.96,2.85,2.862,95201,0
2015-05-29,2.85,2.92,2.85,2.87,159900,0
2015-06-01,2.88,2.915,2.85,2.8603,94006,0
2015-06-02,2.85,2.92,2.85,2.88,171118,0
2015-06-03,2.89,2.9,2.85,2.9,70600,0
2015-06-04,2.89,2.89,2.78,2.89,156400,0
2015-06-05,2.88,2.9,2.85,2.89,26800,0
2015-06-08,2.88,2.92,2.88,2.92,31300,0
2015-06-09,2.99,3,2.84,2.91,300051,0
2015-06-10,2.88,2.94,2.88,2.94,73804,0
2015-06-11,2.95,2.95,2.89,2.9,76402,0
2015-06-12,2.9,3,2.9,3,54400,0
2015-06-15,2.9,2.94,2.9,2.92,28200,0
2015-06-16,2.9,2.95,2.88,2.93,56900,0
2015-06-17,2.91,2.92,2.82,2.9,86700,0
2015-06-18,2.86,2.9,2.81,2.87,44400,0
2015-06-19,2.84,2.89,2.79,2.8,87200,0
2015-06-22,2.82,2.87,2.8,2.82,41900,0
2015-06-23,2.83,2.88,2.83,2.87,43957,0
2015-06-24,2.85,2.87,2.83,2.85,58700,0
2015-06-25,2.87,2.87,2.82,2.83,124000,0
2015-06-26,2.85,2.86,2.83,2.85,112400,0
2015-06-29,2.82,2.83,2.75,2.8,60400,0
2015-06-30,2.8,2.84,2.73,2.75,90671,0
2015-07-01,2.79,2.79,2.7,2.75,59800,0
2015-07-02,2.72,2.78,2.61,2.78,66000,0
2015-07-06,2.63,2.73,2.56,2.71,227800,0
2015-07-07,2.68,2.69,2.56,2.63,136400,0
2015-07-08,2.6,2.66,2.6,2.66,46800,0
2015-07-09,2.65,2.65,2.58,2.6,21000,0
2015-07-10,2.61,2.63,2.58,2.59,71700,0
2015-07-13,2.51,2.64,2.51,2.6,122500,0
2015-07-14,2.61,2.76,2.61,2.71,64933,0
2015-07-15,2.69,2.78,2.6867,2.7,51182,0
2015-07-16,2.72,2.78,2.69,2.75,25900,0
2015-07-17,2.77,2.87,2.75,2.84,84400,0
2015-07-20,2.81,3,2.81,2.86,189100,0
2015-07-21,2.85,2.88,2.83,2.88,142900,0
2015-07-22,2.85,2.97,2.85,2.91,123300,0
2015-07-23,2.9,2.96,2.9,2.93,218800,0
2015-07-24,2.95,2.97,2.83,2.86,163100,0
2015-07-27,2.94,2.97,2.83,2.88,75700,0
2015-07-28,2.87,2.89,2.84,2.85,116000,0
2015-07-29,2.82,2.84,2.76,2.83,43100,0
2015-07-30,2.81,2.83,2.78,2.78,33000,0
2015-07-31,2.79,2.92,2.79,2.87,101900,0
2015-08-03,2.99,3,2.81,2.81,93914,0
2015-08-04,2.79,2.9,2.79,2.82,73600,0
2015-08-05,2.81,2.83,2.8,2.82,57700,0
2015-08-06,2.76,2.83,2.76,2.78,14124,0
2015-08-07,2.8,2.83,2.7,2.8,23000,0
2015-08-10,2.83,2.83,2.8,2.82,21500,0
2015-08-11,2.8301,2.8301,2.7501,2.8,10984,0
2015-08-12,2.75,2.85,2.74,2.8,20900,0
2015-08-13,2.84,2.89,2.81,2.85,48000,0
2015-08-14,2.82,2.9,2.82,2.83,19200,0
2015-08-17,2.85,2.93,2.85,2.89,55100,0
2015-08-18,2.95,2.95,2.91,2.91,21700,0
2015-08-19,2.92,3,2.9,2.94,37500,0
2015-08-20,2.89,2.92,2.79,2.79,34200,0
2015-08-21,2.79,2.86,2.75,2.76,25000,0
2015-08-24,2.52,2.69,2.44,2.62,202081,0
2015-08-25,2.67,2.72,2.65,2.66,61300,0
2015-08-26,2.68,2.7,2.56,2.57,55300,0
2015-08-27,2.61,2.68,2.56,2.64,59500,0
2015-08-28,2.61,2.76,2.61,2.72,21900,0
2015-08-31,2.7,2.7,2.55,2.68,45600,0
2015-09-01,2.59,2.67,2.57,2.6,28900,0
2015-09-02,2.63,2.68,2.54,2.6,32900,0
2015-09-03,2.59,2.65,2.58,2.65,21000,0
2015-09-04,2.57,2.66,2.54,2.62,34100,0
2015-09-08,2.62,2.76,2.6,2.75,29300,0
2015-09-09,2.73,2.73,2.55,2.7,35600,0
2015-09-10,2.63,2.67,2.62,2.63,10808,0
2015-09-11,2.63,2.66,2.58,2.61,7500,0
2015-09-14,2.59,2.65,2.45,2.62,86800,0
2015-09-15,2.67,2.67,2.61,2.62,8800,0
2015-09-16,2.6,2.61,2.52,2.6,6400,0
2015-09-17,2.59,2.607,2.572,2.59,3715,0
2015-09-18,2.55,2.64,2.55,2.61,20200,0
2015-09-21,2.62,2.7,2.58,2.69,19800,0
2015-09-22,2.65,2.65,2.6,2.65,15500,0
2015-09-23,2.63,2.69,2.63,2.69,4267,0
2015-09-24,2.63,2.72,2.61,2.67,18167,0
2015-09-25,2.67,2.75,2.36,2.43,88800,0
2015-09-28,2.46,2.58,2.39,2.56,27175,0
2015-09-29,2.6,2.65,2.51,2.58,20000,0
2015-09-30,2.58,2.66,2.49,2.58,30400,0
2015-10-01,2.54,2.66,2.54,2.63,26700,0
2015-10-02,2.59,2.68,2.59,2.65,21400,0
2015-10-05,2.65,2.75,2.65,2.71,43572,0
2015-10-06,2.69,2.75,2.69,2.74,28900,0
2015-10-07,2.72,2.72,2.65,2.68,13825,0
2015-10-08,2.63,2.68,2.49,2.5,8600,0
2015-10-09,2.48,2.61,2.43,2.46,26500,0
2015-10-12,2.53,2.57,2.47,2.5,4893,0
2015-10-13,2.54,2.68,2.54,2.54,10600,0
2015-10-14,2.57,2.64,2.49,2.5,16700,0
2015-10-15,2.53,2.64,2.45,2.55,18800,0
2015-10-16,2.46,2.56,2.43,2.48,8200,0
2015-10-19,2.48,2.66,2.48,2.51,2859,0
2015-10-20,2.54,2.54,2.48,2.49,5900,0
2015-10-21,2.51,2.51,2.48,2.48,8300,0
2015-10-22,2.51,2.54,2.46,2.46,27500,0
2015-10-23,2.46,2.57,2.45,2.51,19700,0
2015-10-26,2.5,2.5,2.45,2.48,17200,0
2015-10-27,2.45,2.45,2.41,2.42,46500,0
2015-10-28,2.37,2.48,2.37,2.45,42700,0
2015-10-29,2.46,2.57,2.36,2.44,116900,0
2015-10-30,2.41,2.49,2.37,2.44,22500,0
2015-11-02,2.41,2.5,2.39,2.46,38507,0
2015-11-03,2.42,2.49,2.39,2.4,21500,0
2015-11-04,2.47,2.47,2.42,2.43,61867,0
2015-11-05,2.43,2.48,2.38,2.41,36500,0
2015-11-06,2.4,2.46,2.38,2.44,17400,0
2015-11-09,2.42,2.48,2.41,2.46,15863,0
2015-11-10,2.41,2.5,2.41,2.47,50100,0
2015-11-11,2.41,2.47,2.41,2.47,14300,0
2015-11-12,2.4,2.46,2.4,2.46,58600,0
2015-11-13,2.46,2.47,2.43,2.47,4900,0
2015-11-16,2.42,2.47,2.42,2.43,8500,0
2015-11-17,2.44,2.45,2.4,2.43,15400,0
2015-11-18,2.45,2.47,2.41,2.46,13000,0
2015-11-19,2.43,2.46,2.38,2.4,40700,0
2015-11-20,2.4,2.5,2.4,2.5,71700,0
2015-11-23,2.55,2.61,2.5,2.53,82500,0
2015-11-24,2.5,2.55,2.5,2.51,30200,0
2015-11-25,2.55,2.55,2.52,2.54,23100,0
2015-11-27,2.5,2.5,2.44,2.44,4300,0
2015-11-30,2.44,2.49,2.39,2.47,48000,0
2015-12-01,2.43,2.44,2.36,2.42,29656,0
2015-12-02,2.41,2.46,2.4,2.42,40642,0
2015-12-03,2.4,2.44,2.36,2.41,38832,0
2015-12-04,2.35,2.44,2.35,2.43,20200,0
2015-12-07,2.42,2.42,2.28,2.34,95800,0
2015-12-08,2.23,2.38,2.22,2.3,45426,0
2015-12-09,2.28,2.34,2.26,2.26,25800,0
2015-12-10,2.25,2.37,2.25,2.3,69900,0
2015-12-11,2.29,2.31,2.22,2.22,132500,0
2015-12-14,2.12,2.24,2.12,2.12,147787,0
2015-12-15,2.09,2.19,2.08,2.16,99400,0
2015-12-16,2.2,2.2,2.16,2.19,60100,0
2015-12-17,2.21,2.24,2.13,2.2,18900,0
2015-12-18,2.22,2.22,2.15,2.16,7900,0
2015-12-21,2.21,2.22,2.17,2.19,56700,0
2015-12-22,2.16,2.25,2.15,2.21,110200,0
2015-12-23,2.19,2.3,2.19,2.24,159000,0
2015-12-24,2.18,2.24,2.18,2.21,38380,0
2015-12-28,2.18,2.24,2.15,2.19,101038,0
2015-12-29,2.18,2.24,2.17,2.2,102022,0
2015-12-30,2.15,2.21,2.15,2.175,94721,0
2015-12-31,2.15,2.18,2.15,2.17,55224,0
2016-01-04,2.13,2.17,2.12,2.15,31884,0
2016-01-05,2.15,2.15,2.07,2.12,41203,0
2016-01-06,2.09,2.13,2.0516,2.0601,24101,0
2016-01-07,2.08,2.1,2,2,41680,0
2016-01-08,2.02,2.05,1.95,1.98,66730,0
2016-01-11,2.03,2.03,1.87,1.9,94688,0
2016-01-12,1.92,1.92,1.82,1.83,34471,0
2016-01-13,1.83,1.92,1.78,1.84,99665,0
2016-01-14,1.84,1.8601,1.75,1.83,32161,0
2016-01-15,1.77,1.9,1.75,1.82,71135,0
2016-01-19,1.85,1.86,1.72,1.78,63900,0
2016-01-20,1.77,1.77,1.58,1.7,209489,0
2016-01-21,1.68,1.75,1.68,1.71,57472,0
2016-01-22,1.73,1.82,1.69,1.8,77755,0
2016-01-25,1.77,1.81,1.76,1.76,32581,0
2016-01-26,1.75,1.99,1.75,1.855,21203,0
2016-01-27,1.85,1.94,1.84,1.9,8297,0
2016-01-28,1.91,1.91,1.8302,1.86,5200,0
2016-01-29,1.84,1.9,1.835,1.88,1915,0
2016-02-01,1.8502,1.92,1.82,1.89,5256,0
2016-02-02,1.91,1.9903,1.8898,1.95,19332,0
2016-02-03,1.92,2.01,1.92,1.96,37663,0
2016-02-04,1.88,1.96,1.863,1.91,17369,0
2016-02-05,1.88,2.02,1.87,1.96,17701,0
2016-02-08,1.89,1.89,1.72,1.7699,24002,0
2016-02-09,1.73,1.85,1.6,1.72,45636,0
2016-02-10,1.74,1.8499,1.74,1.75,60460,0
2016-02-11,1.75,1.7999,1.6603,1.74,57321,0
2016-02-12,1.7,1.84,1.7,1.82,7959,0
2016-02-16,1.82,1.9,1.8,1.86,18851,0
2016-02-17,1.848,1.92,1.8,1.82,31718,0
2016-02-18,1.9172,1.9172,1.81,1.81,7675,0
2016-02-19,1.94,1.95,1.83,1.83,8348,0
2016-02-22,1.81,1.84,1.8,1.81,6925,0
2016-02-23,1.8,1.82,1.761,1.77,4004,0
2016-02-24,1.8,1.91,1.8,1.9,28971,0
2016-02-25,1.88,1.88,1.79,1.79,3541,0
2016-02-26,1.874,1.92,1.8101,1.82,12025,0
2016-02-29,1.843,1.95,1.82,1.91,8063,0
2016-03-01,1.86,2.06,1.84,1.87,77228,0
2016-03-02,1.89,1.99,1.83,1.9846,84408,0
2016-03-03,1.9801,2.07,1.9,2,26236,0
2016-03-04,1.9991,2.2,1.9991,2.1,75809,0
2016-03-07,2.11,2.18,2.1,2.14,21219,0
2016-03-08,2.14,2.14,2.072,2.09,24351,0
2016-03-09,2.08,2.09,1.96,2.08,13391,0
2016-03-10,2.05,2.0668,1.93,2,33993,0
2016-03-11,1.98,2.07,1.9696,2.06,13701,0
2016-03-14,2.01,2.13,2.01,2.05,18108,0
2016-03-15,2.0518,2.06,1.965,2,8999,0
2016-03-16,1.98,2.04,1.92,1.9399,51762,0
2016-03-17,1.95,2.02,1.95,2.02,17965,0
2016-03-18,2.01,2.1,2.01,2.06,17809,0
2016-03-21,2,2.12,2,2.0201,62695,0
2016-03-22,2.0292,2.09,1.99,2.04,4326,0
2016-03-23,2.02,2.08,1.93,1.97,34585,0
2016-03-24,1.94,2.16,1.94,2.04,6694,0
2016-03-28,1.97,2.03,1.96,1.965,20816,0
2016-03-29,1.9713,2.05,1.9713,2,33273,0
2016-03-30,1.9394,2.02,1.9394,2.02,2610,0
2016-03-31,2.006,2.047,1.98,1.98,6488,0
2016-04-01,1.98,2.083,1.98,2.04,5286,0
2016-04-04,2.03,2.06,2.0142,2.03,9367,0
2016-04-05,1.98,2.04,1.98,2,3699,0
2016-04-06,1.98,2.02,1.96,1.98,18307,0
2016-04-07,1.98,2.15,1.9762,2.04,19796,0
2016-04-08,2.08,2.1,2.05,2.05,6650,0
2016-04-11,2.06,2.1,2.0427,2.09,37097,0
2016-04-12,2.06,2.09,2.03,2.03,9998,0
2016-04-13,2.03,2.15,2.03,2.09,15412,0
2016-04-14,2.07,2.2,2.04,2.15,88642,0
2016-04-15,2.1,2.2144,2.1,2.1255,18014,0
2016-04-18,2.0525,2.1899,2.0525,2.1,30955,0
2016-04-19,2.0501,2.08,2.04,2.05,42215,0
2016-04-20,2.0422,2.19,2.0301,2.17,79903,0
2016-04-21,2.17,2.24,2.11,2.23,45961,0
2016-04-22,2.2344,2.2344,2.16,2.22,10461,0
2016-04-25,2.2,2.23,2.2,2.23,900,0
2016-04-26,2.1683,2.24,2.1,2.1567,12210,0
2016-04-27,2.24,2.24,2.15,2.2,3480,0
2016-04-28,2.16,2.17,2.065,2.09,5331,0
2016-04-29,2.06,2.21,2.0301,2.21,4925,0
2016-05-02,2.17,2.17,2.06,2.1,21445,0
2016-05-03,2.09,2.15,2.05,2.13,27290,0
2016-05-04,2.12,2.34,2.04,2.34,107195,0
2016-05-05,2.1,2.13,1.91,1.92,233234,0
2016-05-06,1.91,1.98,1.81,1.91,64272,0
2016-05-09,1.89,1.9,1.81,1.81,13287,0
2016-05-10,1.86,1.97,1.8,1.97,35841,0
2016-05-11,1.9298,1.94,1.9,1.91,6200,0
2016-05-12,1.9,1.9,1.8201,1.86,25783,0
2016-05-13,1.835,1.96,1.82,1.879,9108,0
2016-05-16,1.87,1.94,1.85,1.89,6400,0
2016-05-17,1.88,1.93,1.88,1.9199,2847,0
2016-05-18,1.91,1.91,1.83,1.87,29432,0
2016-05-19,1.855,1.87,1.855,1.87,13900,0
2016-05-20,1.84,1.91,1.8349,1.91,12923,0
2016-05-23,1.9,1.93,1.847,1.86,38890,0
2016-05-24,1.86,1.92,1.85,1.92,67311,0
2016-05-25,1.9,1.918,1.8801,1.91,5010,0
2016-05-26,1.91,1.95,1.91,1.92,8200,0
2016-05-27,1.92,1.95,1.9199,1.94,3300,0
2016-05-31,1.9,1.94,1.87,1.91,66894,0
2016-06-01,1.9,1.95,1.8999,1.937,36560,0
2016-06-02,1.94,2.02,1.9399,2,31589,0
2016-06-03,1.98,2.02,1.9299,1.99,35459,0
2016-06-06,2,2.129,1.9999,2.07,135910,0
2016-06-07,2.09,2.1175,2.07,2.08,6222,0
2016-06-08,2.11,2.11,2.022,2.1,4638,0
2016-06-09,2.08,2.1,2.06,2.09,3200,0
2016-06-10,2.0601,2.07,2.04,2.06,2100,0
2016-06-13,2.07,2.19,2.06,2.09,28216,0
2016-06-14,2.07,2.2,2.0301,2.17,45169,0
2016-06-15,2.17,2.18,2.07,2.09,26152,0
2016-06-16,2.105,2.17,2.1,2.145,12334,0
2016-06-17,2.1,2.16,2.08,2.1,15036,0
2016-06-20,2.13,2.2,2.1261,2.17,14031,0
2016-06-21,2.13,2.18,2.11,2.14,13051,0
2016-06-22,2.15,2.15,2.0911,2.1,9509,0
2016-06-23,2.14,2.15,2.12,2.13,2000,0
2016-06-24,2.08,2.12,1.99,2.0332,34284,0
2016-06-27,2.05,2.05,1.99,2.03,8456,0
2016-06-28,2.03,2.06,1.99,2.04,3100,0
2016-06-29,2.03,2.09,1.98,2.09,3822,0
2016-06-30,2.07,2.1,2,2.1,4334,0
2016-07-01,2.0972,2.1,2.07,2.09,910,0
2016-07-05,2.09,2.12,2.02,2.0327,2991,0
2016-07-06,2.08,2.3,2.08,2.18,69230,0
2016-07-07,2.17,2.2699,2.15,2.19,46035,0
2016-07-08,2.29,2.33,2.228,2.26,23264,0
2016-07-11,2.3,2.4,2.3,2.3594,44579,0
2016-07-12,2.34,2.36,2.33,2.33,4652,0
2016-07-13,2.29,2.32,2.12,2.32,90002,0
2016-07-14,2.32,2.48,2.32,2.4,89716,0
2016-07-15,2.34,2.4443,2.33,2.41,59823,0
2016-07-18,2.4199,2.49,2.355,2.439,99049,0
2016-07-19,2.43,2.48,2.43,2.45,38682,0
2016-07-20,2.45,2.665,2.44,2.45,390644,0
2016-07-21,2.67,2.72,2.41,2.52,223623,0
2016-07-22,2.57,2.57,2.5,2.55,48033,0
2016-07-25,2.53,2.72,2.42,2.67,759695,0
2016-07-26,2.68,2.75,2.601,2.72,76377,0
2016-07-27,2.72,2.81,2.65,2.7,100530,0
2016-07-28,2.68,2.74,2.64,2.74,88370,0
2016-07-29,2.76,2.76,2.68,2.75,31274,0
2016-08-01,2.7,2.71,2.64,2.71,36296,0
2016-08-02,2.66,2.71,2.6442,2.68,30588,0
2016-08-03,2.65,2.66,2.5232,2.575,63605,0
2016-08-04,2.54,2.6,2.5,2.55,85502,0
2016-08-05,2.58,2.6,2.55,2.6,77686,0
2016-08-08,2.58,2.61,2.56,2.57,24894,0
2016-08-09,2.59,2.6,2.4401,2.51,24316,0
2016-08-10,2.53,2.58,2.46,2.46,6795,0
2016-08-11,2.49,2.5,2.42,2.42,22523,0
2016-08-12,2.42,2.49,2.4,2.45,18081,0
2016-08-15,2.47,2.57,2.47,2.51,28203,0
2016-08-16,2.49,2.51,2.41,2.42,18894,0
2016-08-17,2.54,2.54,2.44,2.45,36420,0
2016-08-18,2.48,2.54,2.48,2.52,12634,0
2016-08-19,2.54,2.57,2.525,2.55,10235,0
2016-08-22,2.57,2.6,2.56,2.6,48749,0
2016-08-23,2.6,2.6,2.56,2.57,14586,0
2016-08-24,2.5045,2.59,2.5,2.57,16024,0
2016-08-25,2.54,2.554,2.51,2.52,3741,0
2016-08-26,2.53,2.58,2.45,2.48,13330,0
2016-08-29,2.5,2.56,2.381,2.495,143945,0
2016-08-30,2.49,2.55,2.49,2.51,27752,0
2016-08-31,2.54,2.57,2.42,2.47,15700,0
2016-09-01,2.59,2.59,2.5133,2.53,5943,0
2016-09-02,2.6205,2.6205,2.52,2.55,16046,0
2016-09-06,2.62,2.62,2.55,2.56,38107,0
2016-09-07,2.57,2.59,2.52,2.54,29390,0
2016-09-08,2.55,2.56,2.53,2.53,8373,0
2016-09-09,2.53,2.56,2.495,2.5,5300,0
2016-09-12,2.49,2.58,2.49,2.53,46970,0
2016-09-13,2.5,2.53,2.495,2.5,328373,0
2016-09-14,2.5,2.58,2.42,2.52,29390,0
2016-09-15,2.56,2.63,2.55,2.6,48037,0
2016-09-16,2.63,2.65,2.61,2.64,1436,0
2016-09-19,2.65,2.7,2.64,2.7,16322,0
2016-09-20,2.7,2.79,2.52,2.76,240806,0
2016-09-21,2.7815,2.89,2.76,2.85,85366,0
2016-09-22,2.9,3.03,2.8852,2.99,150950,0
2016-09-23,3,3.05,2.9,2.9664,354964,0
2016-09-26,2.93,3.03,2.89,2.99,44484,0
2016-09-27,2.95,3.01,2.91,2.93,28686,0
2016-09-28,2.95,3.01,2.94,3.01,42679,0
2016-09-29,3,3,2.93,2.95,11293,0
2016-09-30,2.94,3.01,2.92,2.99,33483,0
2016-10-03,2.97,3.05,2.94,2.99,81089,0
2016-10-04,2.96,3.03,2.93,2.95,12600,0
2016-10-05,2.94,2.99,2.94,2.965,32394,0
2016-10-06,2.95,3.05,2.93,3.02,80741,0
2016-10-07,3.0268,3.05,2.99,3.02,36656,0
2016-10-10,2.97,3.1,2.95,3.08,107539,0
2016-10-11,3.1,3.2,3.01,3.09,154092,0
2016-10-12,3.1,3.13,3.02,3.05,40136,0
2016-10-13,3.05,3.05,2.9411,2.98,50078,0
2016-10-14,2.98,3.13,2.95,3.04,36052,0
2016-10-17,3.03,3.0399,3,3,48362,0
2016-10-18,3,3.03,2.95,2.95,149115,0
2016-10-19,2.97,2.99,2.92,2.9363,22288,0
2016-10-20,2.95,2.98,2.9097,2.96,3607,0
2016-10-21,2.97,3.09,2.95,3.09,98653,0
2016-10-24,3.09,3.09,2.9,3.01,113357,0
2016-10-25,3.04,3.04,2.91,2.96,25614,0
2016-10-26,2.93,2.9946,2.9,2.98,33107,0
2016-10-27,2.97,3.02,2.9344,3.02,20975,0
2016-10-28,3,3.02,2.91,2.97,19053,0
2016-10-31,2.95,2.96,2.9,2.9,28108,0
2016-11-01,2.91,3,2.8701,3,125842,0
2016-11-02,2.9,2.96,2.88,2.9,25938,0
2016-11-03,2.89,2.93,2.8,2.84,23536,0
2016-11-04,2.81,2.9,2.81,2.84,17549,0
2016-11-07,2.8,2.92,2.72,2.9,159835,0
2016-11-08,2.84,2.98,2.7328,2.92,103952,0
2016-11-09,2.88,2.99,2.8739,2.93,9615,0
2016-11-10,2.94,3.005,2.85,2.85,31069,0
2016-11-11,2.85,2.98,2.85,2.91,25872,0
2016-11-14,2.98,2.99,2.83,2.94,48405,0
2016-11-15,2.95,2.95,2.9001,2.95,24768,0
2016-11-16,2.91,2.96,2.88,2.94,29482,0
2016-11-17,2.89,2.96,2.89,2.93,215794,0
2016-11-18,2.84,2.96,2.84,2.9,37581,0
2016-11-21,2.9,2.99,2.9,2.99,43071,0
2016-11-22,2.96,3.03,2.95,2.99,304627,0
2016-11-23,3.01,3.01,2.9615,2.99,12488,0
2016-11-25,3.01,3.01,2.96,2.97,9470,0
2016-11-28,2.97,2.99,2.92,2.96,27650,0
2016-11-29,2.99,2.99,2.9,2.99,40232,0
2016-11-30,2.97,3.01,2.97,3,138603,0
2016-12-01,2.96,3,2.94,2.96,73358,0
2016-12-02,2.93,2.9513,2.82,2.83,19500,0
2016-12-05,2.82,2.99,2.82,2.97,66253,0
2016-12-06,2.99,3.0127,2.98,3.01,72993,0
2016-12-07,3.02,3.07,3,3.05,229385,0
2016-12-08,3.06,3.09,3,3.01,119069,0
2016-12-09,2.98,3.15,2.97,3.01,110627,0
2016-12-12,3.04,3.24,2.98,3.2,125724,0
2016-12-13,3.25,3.33,3.17,3.28,122670,0
2016-12-14,3.27,3.2799,3.1,3.19,69080,0
2016-12-15,3.19,3.22,3.1,3.16,52704,0
2016-12-16,3.107,3.21,3.02,3.11,83344,0
2016-12-19,3.15,3.3,3.07,3.24,274766,0
2016-12-20,3.24,3.25,3.19,3.2,84217,0
2016-12-21,3.22,3.25,3.17,3.23,87127,0
2016-12-22,3.24,3.27,3.2,3.27,113464,0
2016-12-23,3.24,3.28,3.19,3.23,28072,0
2016-12-27,3.19,3.3,3.11,3.19,95626,0
2016-12-28,3.18,3.27,3.05,3.22,116817,0
2016-12-29,3.21,3.3,3.18,3.28,73982,0
2016-12-30,3.27,3.3,3.2,3.29,80375,0
2017-01-03,3.26,3.3884,3.1,3.32,100987,0
2017-01-04,3.35,3.45,3.31,3.41,95248,0
2017-01-05,3.38,3.41,3.26,3.29,21652,0
2017-01-06,3.251,3.38,3.22,3.25,51476,0
2017-01-09,3.35,3.39,3.27,3.27,55266,0
2017-01-10,3.37,3.42,3.32,3.41,40817,0
2017-01-11,3.43,3.43,3.35,3.39,43393,0
2017-01-12,3.39,3.39,3.19,3.24,19322,0
2017-01-13,3.28,3.37,3.24,3.32,26510,0
2017-01-17,3.34,3.3424,3.25,3.2899,18264,0
2017-01-18,3.31,3.33,3.2543,3.27,20365,0
2017-01-19,3.28,3.32,3.2,3.3,70769,0
2017-01-20,3.31,3.31,3.2743,3.31,19772,0
2017-01-23,3.3,3.3866,3.3,3.35,26590,0
2017-01-24,3.39,3.4,3.37,3.4,22888,0
2017-01-25,3.4,3.4,3.2,3.3,35982,0
2017-01-26,3.28,3.35,3.28,3.31,28301,0
2017-01-27,3.34,3.39,3.26,3.36,28120,0
2017-01-30,3.39,3.4,3.26,3.28,31081,0
2017-01-31,3.25,3.3699,3,3.32,182875,0
2017-02-01,3.4,3.65,3.38,3.63,313646,0
2017-02-02,3.65,3.85,3.58,3.69,161788,0
2017-02-03,3.68,3.84,3.68,3.785,110750,0
2017-02-06,3.73,3.83,3.73,3.75,54146,0
2017-02-07,3.81,3.849,3.61,3.62,145680,0
2017-02-08,3.9,3.9,3.47,3.7332,720462,0
2017-02-09,3.73,3.99,3.6,3.83,589190,0
2017-02-10,3.87,3.9,3.721,3.83,182273,0
2017-02-13,3.83,3.84,3.66,3.75,152166,0
2017-02-14,3.76,3.83,3.61,3.82,191072,0
2017-02-15,3.81,3.84,3.75,3.79,133640,0
2017-02-16,3.8,3.81,3.7172,3.77,39201,0
2017-02-17,3.75,3.83,3.71,3.72,68493,0
2017-02-21,3.71,3.79,3.62,3.67,69737,0
2017-02-22,3.64,3.769,3.6,3.61,65935,0
2017-02-23,3.6,3.63,3.53,3.6,69856,0
2017-02-24,3.6,3.65,3.4801,3.53,65260,0
2017-02-27,3.6,3.65,3.5,3.59,86488,0
2017-02-28,3.58,3.6,3.4436,3.55,91532,0
2017-03-01,3.56,3.63,3.51,3.57,28170,0
2017-03-02,3.6,3.62,3.5101,3.53,83611,0
2017-03-03,3.6,3.66,3.55,3.61,62964,0
2017-03-06,3.6,3.6,3.509,3.56,48032,0
2017-03-07,3.6,3.61,3.5,3.55,63767,0
2017-03-08,3.6,3.76,3.6,3.74,105273,0
2017-03-09,3.76,3.86,3.7,3.78,162935,0
2017-03-10,3.8,3.8,3.75,3.8,26099,0
2017-03-13,3.816,4.06,3.8,3.99,376131,0
2017-03-14,3.96,3.98,3.86,3.93,107359,0
2017-03-15,3.89,3.97,3.83,3.95,40405,0
2017-03-16,3.98,4.1,3.948,4.07,171594,0
2017-03-17,4.1,4.1,3.951,4.04,57870,0
2017-03-20,4,4.06,3.96,3.99,47162,0
2017-03-21,4,4.02,3.83,3.88,137547,0
2017-03-22,3.85,3.87,3.71,3.76,65819,0
2017-03-23,3.77,3.92,3.77,3.86,48199,0
2017-03-24,3.7876,3.88,3.74,3.84,46628,0
2017-03-27,3.7,3.78,3.61,3.76,120184,0
2017-03-28,3.74,3.83,3.7,3.78,57890,0
2017-03-29,3.75,3.78,3.66,3.73,69179,0
2017-03-30,3.72,3.8,3.68,3.72,39460,0
2017-03-31,3.75,3.82,3.695,3.81,26443,0
2017-04-03,3.81,3.82,3.76,3.78,27678,0
2017-04-04,3.81,3.81,3.71,3.72,29648,0
2017-04-05,3.72,3.82,3.68,3.8,42910,0
2017-04-06,3.82,3.85,3.7101,3.73,48276,0
2017-04-07,3.77,3.856,3.731,3.82,27820,0
2017-04-10,3.85,3.94,3.71,3.8,43300,0
2017-04-11,3.8,3.818,3.71,3.77,16737,0
2017-04-12,3.8,3.8,3.6573,3.68,15037,0
2017-04-13,3.7,3.7834,3.67,3.73,18584,0
2017-04-17,3.77,3.78,3.63,3.77,26325,0
2017-04-18,3.65,3.74,3.5,3.65,70167,0
2017-04-19,3.68,3.75,3.64,3.68,34122,0
2017-04-20,3.7,3.77,3.68,3.7,41865,0
2017-04-21,3.73,3.79,3.5618,3.69,32480,0
2017-04-24,3.69,3.79,3.6665,3.71,54153,0
2017-04-25,3.75,3.78,3.7064,3.73,15885,0
2017-04-26,3.74,3.85,3.71,3.77,31859,0
2017-04-27,3.8,3.82,3.75,3.79,9674,0
2017-04-28,3.78,3.85,3.72,3.72,28649,0
2017-05-01,3.77,3.89,3.7651,3.82,52095,0
2017-05-02,3.8057,3.85,3.77,3.82,13218,0
2017-05-03,3.88,3.9,3.82,3.82,26239,0
2017-05-04,3.83,3.88,3.83,3.84,12255,0
2017-05-05,3.84,3.95,3.8148,3.95,64597,0
2017-05-08,3.95,4.03,3.9,4.03,123494,0
2017-05-09,4.47,4.85,4.27,4.36,2101468,0
2017-05-10,4.4,4.74,4.4,4.56,472802,0
2017-05-11,4.6,4.8,4.56,4.66,447585,0
2017-05-12,4.66,4.75,4.66,4.7,196569,0
2017-05-15,4.77,4.94,4.76,4.89,512509,0
2017-05-16,4.93,4.97,4.85,4.95,339071,0
2017-05-17,4.9,4.9,4.65,4.78,204329,0
2017-05-18,4.71,4.8797,4.62,4.84,148047,0
2017-05-19,4.88,5.12,4.86,4.99,505278,0
2017-05-22,5.04,5.532,5,5.46,903412,0
2017-05-23,5.5,5.74,5.19,5.44,892735,0
2017-05-24,5.42,5.81,5.42,5.73,577186,0
2017-05-25,5.78,6.34,5.729,6.18,2256319,0
2017-05-26,6.18,6.63,6,6.03,1389587,0
2017-05-30,6,6.33,5.66,6.29,1275627,0
2017-05-31,6.38,6.51,6.2503,6.33,664212,0
2017-06-01,6.36,6.7,6.36,6.49,805841,0
2017-06-02,6.62,7.1,6.5599,6.92,890441,0
2017-06-05,7,7.17,6.86,7.16,819755,0
2017-06-06,7.23,7.96,7.16,7.67,2782187,0
2017-06-07,7.5,7.5,6.34,6.63,2525718,0
2017-06-08,6.55,6.55,5.46,5.8,3861659,0
2017-06-09,6.19,6.37,5.58,5.67,2383549,0
2017-06-12,5.69,5.6901,5.2,5.33,1328225,0
2017-06-13,5.39,5.95,5.31,5.83,1689873,0
2017-06-14,5.84,5.84,5.32,5.5,1515913,0
2017-06-15,5.34,5.68,5.3,5.57,740099,0
2017-06-16,5.56,5.73,5.411,5.58,445536,0
2017-06-19,5.68,5.74,5.4801,5.61,432571,0
2017-06-20,5.59,5.63,5.4,5.44,364553,0
2017-06-21,5.37,5.44,5.31,5.37,411723,0
2017-06-22,5.34,5.5779,5.22,5.47,435773,0
2017-06-23,5.46,6.09,5.34,5.78,1352907,0
2017-06-26,5.84,5.994,5.6257,5.91,718597,0
2017-06-27,5.64,5.66,4.85,4.96,2660189,0
2017-06-28,4.93,5.09,4.7,5.065,997749,0
2017-06-29,5.01,5.01,4.72,4.86,605838,0
2017-06-30,4.86,4.9,4.7811,4.83,248979,0
2017-07-03,4.79,4.831,4.68,4.79,231931,0
2017-07-05,4.74,4.88,4.71,4.86,360678,0
2017-07-06,4.8,4.99,4.77,4.94,331653,0
2017-07-07,4.98,5.15,4.98,5.1,460675,0
2017-07-10,5.12,5.2,5.05,5.17,365880,0
2017-07-11,5.15,5.35,5.1075,5.33,379057,0
2017-07-12,5.37,5.48,5.32,5.42,381960,0
2017-07-13,5.46,5.53,5.41,5.49,374607,0
2017-07-14,5.52,5.54,5.12,5.305,476980,0
2017-07-17,5.33,5.45,5.23,5.41,323733,0
2017-07-18,5.47,5.48,5.3,5.44,205560,0
2017-07-19,5.46,5.63,5.45,5.61,285657,0
2017-07-20,5.8,5.8,5.35,5.41,384159,0
2017-07-21,5.35,5.5,5.205,5.49,260726,0
2017-07-24,5.52,5.57,5.43,5.54,241522,0
2017-07-25,5.5,5.57,5.49,5.54,186528,0
2017-07-26,5.57,5.58,5.43,5.45,151804,0
2017-07-27,5.51,5.52,5.2837,5.35,205420,0
2017-07-28,5.38,5.39,5.16,5.285,244193,0
2017-07-31,5.42,5.44,5.21,5.26,254109,0
2017-08-01,5.32,5.47,5.2,5.47,214100,0
2017-08-02,5.54,5.56,5.15,5.16,336036,0
2017-08-03,5.08,5.31,4.78,5.19,782098,0
2017-08-04,5.18,5.23,4.93,4.95,354264,0
2017-08-07,4.95,4.98,4.76,4.92,380375,0
2017-08-08,4.9,5.05,4.8,4.93,191526,0
2017-08-09,4.86,4.9107,4.7,4.81,297348,0
2017-08-10,4.82,4.83,4.39,4.41,517763,0
2017-08-11,4.4,4.61,4.38,4.55,166427,0
2017-08-14,4.7,4.8,4.63,4.68,256032,0
2017-08-15,4.69,4.7399,4.59,4.64,254744,0
2017-08-16,4.65,4.65,4.48,4.53,155824,0
2017-08-17,4.49,4.53,4.27,4.28,190896,0
2017-08-18,4.3,4.34,4.2,4.3,156822,0
2017-08-21,4.31,4.34,4.17,4.19,197615,0
2017-08-22,4.23,4.3,4.21,4.23,182474,0
2017-08-23,4.25,4.35,4.2,4.33,376170,0
2017-08-24,4.39,4.4,4.3,4.33,153090,0
2017-08-25,4.32,4.35,4.2574,4.31,96423,0
2017-08-28,4.33,4.4,4.31,4.37,222938,0
2017-08-29,4.33,4.38,4.31,4.35,70321,0
2017-08-30,4.33,4.4,4.31,4.37,120515,0
2017-08-31,4.39,4.5,4.36,4.43,195440,0
2017-09-01,4.47,4.66,4.4345,4.5,208218,0
2017-09-05,4.48,4.8357,4.48,4.63,698386,0
2017-09-06,4.63,4.7401,4.625,4.71,234579,0
2017-09-07,4.71,4.89,4.71,4.88,226122,0
2017-09-08,4.88,4.91,4.8,4.87,154368,0
2017-09-11,4.91,4.93,4.821,4.86,186750,0
2017-09-12,4.94,5.09,4.84,5,265249,0
2017-09-13,5.1,5.16,5.05,5.09,118328,0
2017-09-14,5.06,5.15,5.01,5.1,80104,0
2017-09-15,5.1,5.15,5.0539,5.08,50797,0
2017-09-18,5.12,5.15,5,5.03,109589,0
2017-09-19,5.1,5.14,5.08,5.1,88299,0
2017-09-20,5.12,5.12,4.9,4.91,76722,0
2017-09-21,4.92,4.92,4.721,4.81,90348,0
2017-09-22,4.76,4.89,4.72,4.86,97419,0
2017-09-25,4.94,4.94,4.7,4.81,247014,0
2017-09-26,4.86,4.89,4.73,4.85,90031,0
2017-09-27,4.9,5.22,4.9,5.19,197662,0
2017-09-28,5.15,5.21,5.04,5.19,132621,0
2017-09-29,5.18,5.23,5.1,5.12,107358,0
2017-10-02,5.13,5.46,5.13,5.42,205227,0
2017-10-03,5.7,5.87,5.56,5.63,542665,0
2017-10-04,5.55,5.73,5.55,5.7,154869,0
2017-10-05,5.71,5.749,5.6,5.62,99352,0
2017-10-06,5.59,5.65,5.491,5.51,93900,0
2017-10-09,5.52,5.64,5.51,5.57,77092,0
2017-10-10,5.66,5.79,5.6,5.66,82756,0
2017-10-11,5.6,5.72,5.6,5.69,117417,0
2017-10-12,5.69,5.7387,5.65,5.71,50795,0
2017-10-13,5.75,5.75,5.641,5.67,144682,0
2017-10-16,5.69,5.6942,5.52,5.61,191097,0
2017-10-17,5.7,5.71,5.6,5.65,112327,0
2017-10-18,5.75,5.85,5.67,5.81,132662,0
2017-10-19,5.81,5.82,5.67,5.72,82441,0
2017-10-20,5.8,5.81,5.69,5.72,82836,0
2017-10-23,5.76,5.76,5.63,5.66,71209,0
2017-10-24,5.71,5.72,5.61,5.67,123806,0
2017-10-25,5.64,5.78,5.6,5.67,111322,0
2017-10-26,5.61,5.75,5.6,5.69,71748,0
2017-10-27,5.7356,5.8,5.7,5.76,73664,0
2017-10-30,5.8,5.82,5.6804,5.74,53926,0
2017-10-31,5.8,5.81,5.71,5.75,107350,0
2017-11-01,5.68,5.71,5.62,5.65,132851,0
2017-11-02,5.68,5.7,5.45,5.48,292237,0
2017-11-03,5.45,5.52,5.4,5.5,142875,0
2017-11-06,5.42,5.66,5.42,5.66,112827,0
2017-11-07,5.8,6,5.78,5.92,444724,0
2017-11-08,5.99,6.39,5.861,6.11,711104,0
2017-11-09,6.03,6.06,5.72,5.98,328536,0
2017-11-10,5.9,6.02,5.9,5.95,95832,0
