Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,34.76,34.76,31.02,31.9,95578,0
2005-02-28,31.57,34.76,29.7,32.89,80178,0
2005-03-01,33,33.44,31.35,31.79,22932,0
2005-03-02,31.68,32.01,30.58,31.24,28860,0
2005-03-03,31.13,31.24,30.25,30.47,17748,0
2005-03-04,30.25,30.25,27.72,28.32,57582,0
2005-03-07,27.94,30.25,27.94,28.71,27169,0
2005-03-08,29.48,29.7,28.38,28.82,23168,0
2005-03-09,28.6,29.48,25.85,26.84,43237,0
2005-03-10,26.95,27.39,26.4,26.51,17148,0
2005-03-11,27.17,27.39,26.4,26.73,19888,0
2005-03-14,27.5,30.69,26.84,30.03,54381,0
2005-03-15,30.69,31.13,28.71,29.04,45214,0
2005-03-16,29.7,29.7,27.39,27.61,19730,0
2005-03-17,28.6,28.6,27.61,27.94,8461,0
2005-03-18,28.49,28.49,27.6,28.05,8551,0
2005-03-21,28.38,33.99,27.72,30.14,94944,0
2005-03-22,31.02,31.02,26.95,27.17,63663,0
2005-03-23,27.06,28.05,26.84,27.28,16691,0
2005-03-24,28.38,28.38,26.62,26.95,40474,0
2005-03-28,27.06,27.5,24.31,24.53,58127,0
2005-03-29,23.87,25.52,23.65,24.2,34857,0
2005-03-30,24.75,24.75,23.1,24.09,30036,0
2005-03-31,25.19,25.19,23.1,23.1,12296,0
2005-04-01,23.1,31.35,23.1,24.75,90572,0
2005-04-04,25.85,26.07,24.2,24.41,20211,0
2005-04-05,23.98,28.16,23.98,24.09,63835,0
2005-04-06,24.2,27.06,24.2,27.06,45531,0
2005-04-07,27.17,30.8,25.74,30.47,88386,0
2005-04-08,32.01,37.4,31.79,34.21,273192,0
2005-04-11,36.08,36.41,31.9,32.34,127447,0
2005-04-12,32.45,33,30.8,32.34,36992,0
2005-04-13,32.89,33,29.48,29.59,33164,0
2005-04-14,32.12,33.33,31.13,31.57,140489,0
2005-04-15,31.9,32.23,29.15,29.48,46964,0
2005-04-18,31.57,31.57,29.15,29.59,30050,0
2005-04-19,30.91,31.46,29.59,30.36,26426,0
2005-04-20,31.35,31.68,29.48,30.03,36996,0
2005-04-21,29.81,30.91,29.59,29.7,17404,0
2005-04-22,29.81,31.57,28.82,28.93,30380,0
2005-04-25,29.26,30.25,28.38,29.26,16947,0
2005-04-26,28.82,29.37,27.5,28.05,19446,0
2005-04-27,27.28,28.49,27.28,27.94,16012,0
2005-04-28,27.61,28.05,27.06,27.17,14574,0
2005-04-29,27.28,28.6,25.85,26.4,22242,0
2005-05-02,25.41,27.72,25.41,27.17,22706,0
2005-05-03,27.28,29.15,26.95,27.17,21520,0
2005-05-04,27.5,29.48,27.06,28.05,16195,0
2005-05-05,28.6,29.26,27.17,28.49,15942,0
2005-05-06,28.71,29.15,27.94,28.6,6713,0
2005-05-09,29.15,29.15,27.28,27.39,21547,0
2005-05-10,27.17,28.05,26.84,27.28,8151,0
2005-05-11,27.06,28.38,26.4,27.72,16171,0
2005-05-12,27.61,27.72,25.85,26.51,31021,0
2005-05-13,25.41,26.4,25.41,26.29,21179,0
2005-05-16,26.84,26.84,24.64,25.08,60270,0
2005-05-17,25.19,25.63,23.32,24.42,37284,0
2005-05-18,24.75,25.3,24.42,24.64,16789,0
2005-05-19,24.53,25.63,24.2,24.53,16691,0
2005-05-20,24.31,25.96,24.2,25.63,22388,0
2005-05-23,26.51,27.28,25.3,26.18,18323,0
2005-05-24,26.4,27.39,25.63,26.73,16734,0
2005-05-25,26.95,31.02,26.95,31.02,48557,0
2005-05-26,30.8,31.9,29.7,29.92,34913,0
2005-05-27,30.91,31.46,29.92,30.36,27848,0
2005-05-31,29.7,30.69,28.6,29.37,16980,0
2005-06-01,29.7,31.02,29.04,29.15,18931,0
2005-06-02,29.15,29.15,28.49,28.6,7532,0
2005-06-03,29.04,29.04,26.73,26.73,28502,0
2005-06-06,26.73,27.72,26.73,27.39,10113,0
2005-06-07,27.5,29.37,26.95,27.39,16373,0
2005-06-08,27.61,27.72,25.52,25.96,19030,0
2005-06-09,25.96,26.62,25.19,26.18,10356,0
2005-06-10,25.52,26.73,25.19,25.63,8642,0
2005-06-13,25.74,26.4,25.3,26.18,10629,0
2005-06-14,26.62,26.62,25.19,25.96,17919,0
2005-06-15,26.51,26.51,25.41,25.63,8295,0
2005-06-16,25.41,27.73,25.3,27.17,24341,0
2005-06-17,27.06,27.39,26.4,26.84,12095,0
2005-06-20,26.51,27.06,25.96,26.84,6856,0
2005-06-21,26.4,26.73,26.18,26.18,8464,0
2005-06-22,25.96,26.73,25.63,25.85,8200,0
2005-06-23,25.85,26.29,25.63,25.74,6906,0
2005-06-24,25.52,26.4,25.3,25.63,10131,0
2005-06-27,25.85,25.85,25.3,25.63,8929,0
2005-06-28,25.3,25.85,24.75,25.3,10161,0
2005-06-29,25.41,26.29,24.64,26.18,10935,0
2005-06-30,25.85,25.96,25.08,25.41,5771,0
2005-07-01,25.3,25.85,25.3,25.63,4915,0
2005-07-05,25.41,29.04,24.97,26.4,36992,0
2005-07-06,29.7,29.7,25.41,25.63,101644,0
2005-07-07,25.19,25.72,25.08,25.3,24658,0
2005-07-08,25.41,26.18,25.08,25.85,16162,0
2005-07-11,26.4,26.4,25.52,25.73,18021,0
2005-07-12,25.41,27.06,25.3,26.73,39067,0
2005-07-13,27.39,27.83,26.18,26.29,34497,0
2005-07-14,26.84,30.91,25.52,30.47,116140,0
2005-07-15,30.69,30.69,28.6,29.59,26272,0
2005-07-18,30.14,30.14,27.83,28.49,22295,0
2005-07-19,28.38,30.14,27.72,29.37,32860,0
2005-07-20,30.03,34.54,29.59,33.88,205262,0
2005-07-21,33.77,34.1,31.57,32.12,77483,0
2005-07-22,32.23,32.78,29.92,30.69,45688,0
2005-07-25,30.8,31.57,29.81,29.92,23172,0
2005-07-26,31.24,35.75,29.7,34.98,112865,0
2005-07-27,36.19,37.95,33.33,34.1,113453,0
2005-07-28,34.1,35.2,32.56,34.1,49050,0
2005-07-29,34.54,34.87,33.11,34.87,25494,0
2005-08-01,34.54,34.98,33.66,33.77,25910,0
2005-08-02,33.77,37.4,33.66,36.41,47994,0
2005-08-03,36.52,36.74,34.76,35.42,19000,0
2005-08-04,35.31,35.31,33,33.66,29826,0
2005-08-05,32.34,33.77,31.35,31.46,45575,0
2005-08-08,31.35,32.23,30.47,31.57,20881,0
2005-08-09,30.25,31.68,29.26,29.59,34599,0
2005-08-10,30.69,30.69,28.49,29.04,39238,0
2005-08-11,28.71,29.26,28.16,28.38,13819,0
2005-08-12,28.16,30.03,27.83,29.04,22174,0
2005-08-15,29.15,30.14,27.94,29.7,24152,0
2005-08-16,29.15,30.14,29.04,29.04,10963,0
2005-08-17,30.8,31.68,29.04,29.26,61779,0
2005-08-18,29.92,29.92,27.5,27.61,56533,0
2005-08-19,27.5,28.6,27.5,27.72,15773,0
2005-08-22,28.38,28.38,27.06,27.61,13869,0
2005-08-23,27.94,30.47,27.61,28.93,50502,0
2005-08-24,29.48,29.48,28.05,28.27,9420,0
2005-08-25,28.6,29.92,28.38,29.92,15990,0
2005-08-26,29.92,29.92,28.71,29.26,7960,0
2005-08-29,29.7,29.7,28.6,28.93,4486,0
2005-08-30,29.37,29.37,28.05,28.27,10016,0
2005-08-31,28.05,29.04,27.5,27.94,20527,0
2005-09-01,27.72,28.6,27.5,27.5,21694,0
2005-09-02,27.5,28.49,27.5,28.27,10142,0
2005-09-06,28.6,28.6,27.94,28.27,10327,0
2005-09-07,27.5,28.82,27.5,28.82,11126,0
2005-09-08,29.04,29.15,28.16,28.82,6240,0
2005-09-09,28.49,28.93,28.38,28.49,6345,0
2005-09-12,28.93,29.92,28.49,29.37,10138,0
2005-09-13,28.93,30.14,28.6,28.93,7363,0
2005-09-14,28.93,29.37,27.61,28.05,16363,0
2005-09-15,28.71,29.26,27.72,28.27,12204,0
2005-09-16,28.05,28.49,27.61,27.94,7488,0
2005-09-19,27.72,28.71,27.61,27.61,8368,0
2005-09-20,27.61,28.49,27.5,27.83,11592,0
2005-09-21,28.16,28.16,26.95,27.28,11164,0
2005-09-22,26.73,26.95,24.64,25.64,31724,0
2005-09-23,25.85,26.62,24.86,25.85,26294,0
2005-09-26,25.85,26.84,25.85,26.62,6856,0
2005-09-27,27.28,28.49,26.4,26.84,23337,0
2005-09-28,27.61,27.61,26.29,26.51,10231,0
2005-09-29,26.29,26.4,25.41,26.4,16178,0
2005-09-30,26.4,26.4,25.85,26.29,13329,0
2005-10-03,26.29,27.28,25.96,27.06,9536,0
2005-10-04,26.95,27.28,26.29,26.95,19764,0
2005-10-05,26.29,26.95,26.07,26.07,11470,0
2005-10-06,26.62,26.62,24.75,25.08,18632,0
2005-10-07,25.74,26.07,24.64,25.19,14803,0
2005-10-10,25.96,27.5,25.52,25.74,25370,0
2005-10-11,26.95,26.95,24.75,25.52,14535,0
2005-10-12,27.28,28.49,24.64,25.3,37664,0
2005-10-13,25.85,26.4,24.75,26.4,21749,0
2005-10-14,26.95,26.95,25.63,26.4,16697,0
2005-10-17,26.84,26.84,24.64,26.73,10994,0
2005-10-18,26.73,26.73,25.41,25.41,7699,0
2005-10-19,25.3,25.3,24.64,25.3,20164,0
2005-10-20,26.18,27.06,24.86,25.96,37945,0
2005-10-21,25.96,27.06,25.96,26.73,20675,0
2005-10-24,26.95,28.27,26.95,27.72,18627,0
2005-10-25,27.28,28.05,26.95,26.95,10288,0
2005-10-26,26.62,27.28,25.63,25.96,10524,0
2005-10-27,26.4,26.4,25.63,25.74,5305,0
2005-10-28,25.52,25.63,24.64,25.08,24198,0
2005-10-31,24.75,25.41,24.53,24.86,7871,0
2005-11-01,24.75,24.86,23.98,24.09,17841,0
2005-11-02,24.31,24.64,24.09,24.29,31013,0
2005-11-03,24.2,27.5,23.98,24.64,46065,0
2005-11-04,24.86,24.97,24.38,24.75,9393,0
2005-11-07,24.86,25.63,24.75,25.08,13643,0
2005-11-08,24.75,25.19,24.53,24.53,8208,0
2005-11-09,24.53,24.53,23.98,24.31,11117,0
2005-11-10,23.98,24.75,23.87,23.98,7804,0
2005-11-11,23.87,24.2,23.76,23.87,10280,0
2005-11-14,23.76,25.63,23.76,25.08,24225,0
2005-11-15,25.3,25.74,24.53,24.86,15928,0
2005-11-16,25.19,26.84,24.2,24.31,38336,0
2005-11-17,25.41,25.41,24.2,24.31,18628,0
2005-11-18,24.2,24.64,23.87,24.53,13020,0
2005-11-21,23.98,25.19,23.87,24.31,9259,0
2005-11-22,24.86,26.07,24.64,24.86,33560,0
2005-11-23,24.2,25.22,24.2,24.42,17760,0
2005-11-25,24.42,24.86,24.31,24.42,2698,0
2005-11-28,24.97,24.97,24.09,24.2,12651,0
2005-11-29,24.09,24.97,24.09,24.2,9331,0
2005-11-30,24.09,24.2,23.21,23.65,18971,0
2005-12-01,23.21,23.65,23.1,23.32,21319,0
2005-12-02,23.1,23.32,22.55,22.99,17909,0
2005-12-05,22.77,24.97,22.77,24.75,34354,0
2005-12-06,24.42,24.81,23.54,23.87,8567,0
2005-12-07,24.2,24.75,23.87,23.87,15000,0
2005-12-08,23.32,23.98,23.32,23.76,12865,0
2005-12-09,23.43,24.64,23.43,23.87,14361,0
2005-12-12,23.87,24.42,23.43,23.54,8508,0
2005-12-13,23.76,24.2,22.88,23.57,13013,0
2005-12-14,23.65,23.76,23.21,23.43,8070,0
2005-12-15,23.21,23.98,23.1,23.32,12411,0
2005-12-16,23.87,23.98,22.88,23.32,18403,0
2005-12-19,23.32,24.31,23.27,23.98,20182,0
2005-12-20,23.76,24.53,23.76,23.87,11138,0
2005-12-21,23.54,23.86,23.21,23.42,12834,0
2005-12-22,24.53,26.62,21.89,22.77,184432,0
2005-12-23,22.33,22.44,20.9,21.34,116606,0
2005-12-27,20.68,21.67,20.46,20.68,44973,0
2005-12-28,20.9,21.78,20.9,21.56,28459,0
2005-12-29,21.89,21.89,21.01,21.01,26055,0
2005-12-30,21.01,21.78,20.57,21.34,36043,0
2006-01-03,21.12,22.22,21.12,21.89,20431,0
2006-01-04,22,24.2,22,23.76,59214,0
2006-01-05,23.65,24.2,23.21,24.09,22711,0
2006-01-06,23.98,24.2,23.32,23.54,15478,0
2006-01-09,23.54,24.09,23.1,23.76,20085,0
2006-01-10,24.2,25.19,23.98,24.97,41210,0
2006-01-11,25.19,25.85,24.2,25.19,33049,0
2006-01-12,25.63,26.18,24.87,26.07,27558,0
2006-01-13,26.29,26.29,25.41,25.84,15256,0
2006-01-17,26.18,26.18,24.75,24.97,13849,0
2006-01-18,24.64,24.75,23.32,24.2,20602,0
2006-01-19,24.75,25.96,24.64,25.74,26884,0
2006-01-20,25.96,26.4,24.64,24.75,28964,0
2006-01-23,24.42,25.08,24.2,24.64,15659,0
2006-01-24,24.09,25.3,23.87,24.53,13365,0
2006-01-25,25.19,25.3,24.31,25.08,13093,0
2006-01-26,24.86,25.08,24.53,24.75,10670,0
2006-01-27,24.53,25.19,24.53,24.64,9532,0
2006-01-30,24.75,25.63,24.75,25.19,10462,0
2006-01-31,25.52,25.52,24.64,24.75,8405,0
2006-02-01,24.42,26.07,23.87,25.52,18898,0
2006-02-02,24.64,25.85,24.42,24.86,16766,0
2006-02-03,25.52,25.96,24.75,25.19,44540,0
2006-02-06,25.85,25.85,24.42,24.75,34672,0
2006-02-07,24.86,25.3,24.42,24.64,17621,0
2006-02-08,25.19,25.19,24.42,24.53,13495,0
2006-02-09,24.97,25.85,24.42,25.52,21091,0
2006-02-10,25.52,25.74,24.97,25.08,10575,0
2006-02-13,25.52,25.52,24.75,24.75,9851,0
2006-02-14,25.08,25.85,25.08,25.19,13080,0
2006-02-15,25.41,25.63,24.86,24.86,9883,0
2006-02-16,24.86,25.63,24.86,25.19,15688,0
2006-02-17,25.19,25.52,24.86,25.08,7063,0
2006-02-21,25.3,25.3,24.75,24.97,13245,0
2006-02-22,24.97,25.19,24.86,24.97,6764,0
2006-02-23,24.86,28.16,24.86,27.39,92045,0
2006-02-24,28.05,28.38,26.73,27.06,39557,0
2006-02-27,27.5,27.94,27.06,27.72,43657,0
2006-02-28,28.05,28.05,26.73,27.06,30093,0
2006-03-01,27.61,27.61,26.4,26.73,23385,0
2006-03-02,26.51,26.84,25.52,25.74,22087,0
2006-03-03,25.85,26.4,25.52,26.4,18870,0
2006-03-06,26.07,26.62,25.63,25.63,14006,0
2006-03-07,26.4,26.62,25.41,25.85,17947,0
2006-03-08,25.85,26.18,24.97,24.97,22668,0
2006-03-09,24.86,25.3,24.86,24.97,8801,0
2006-03-10,24.97,24.97,24.53,24.53,14884,0
2006-03-13,24.53,26.4,24.31,26.18,25999,0
2006-03-14,26.4,27.5,25.52,27.28,38326,0
2006-03-15,28.6,29.7,27.83,27.94,104555,0
2006-03-16,29.48,29.92,28.6,29.04,65105,0
2006-03-17,29.92,29.92,27.5,28.05,45797,0
2006-03-20,29.81,29.81,28.72,29.48,40184,0
2006-03-21,30.03,32.89,29.81,31.57,130643,0
2006-03-22,31.9,32.89,29.7,31.24,92179,0
2006-03-23,32.12,32.12,29.15,29.7,35031,0
2006-03-24,28.71,29.48,28.27,28.38,42283,0
2006-03-27,28.38,29.48,28.27,28.6,28828,0
2006-03-28,29.59,29.59,28.27,28.49,16886,0
2006-03-29,28.16,28.6,28.05,28.38,28552,0
2006-03-30,29.15,29.48,28.05,28.82,16072,0
2006-03-31,28.49,29.04,28.27,28.71,11708,0
2006-04-03,29.15,29.15,27.5,27.94,30643,0
2006-04-04,27.61,28.16,26.4,27.39,35257,0
2006-04-05,27.06,27.17,26.4,26.51,27937,0
2006-04-06,26.18,26.41,25.63,25.96,32922,0
2006-04-07,26.84,26.84,25.63,25.74,19139,0
2006-04-10,25.52,26.95,24.09,24.31,73026,0
2006-04-11,24.2,24.2,22.66,23.21,69429,0
2006-04-12,23.21,24.75,23.21,24.42,25581,0
2006-04-13,24.2,24.53,23.87,23.98,14744,0
2006-04-17,24.31,24.97,23.21,24.64,22772,0
2006-04-18,24.42,24.64,23.43,23.87,23939,0
2006-04-19,23.87,24.97,23.54,24.97,25419,0
2006-04-20,24.86,24.86,23.87,24.09,16878,0
2006-04-21,24.09,24.86,24.09,24.86,26706,0
2006-04-24,24.53,24.75,23.76,23.98,21026,0
2006-04-25,24.97,25.3,23.87,24.2,35774,0
2006-04-26,23.87,24.2,23.65,23.66,22783,0
2006-04-27,23.76,23.76,23.1,23.54,33148,0
2006-04-28,23.32,23.65,23.21,23.4,16349,0
2006-05-01,23.32,23.98,23.1,23.65,25510,0
2006-05-02,23.43,23.65,22.88,23.1,35990,0
2006-05-03,23.1,23.43,20.9,22.99,30702,0
2006-05-04,22.66,23.32,22.66,23.21,16929,0
2006-05-05,23.21,23.21,22.88,22.99,13593,0
2006-05-08,23.1,23.43,22.55,23.32,13916,0
2006-05-09,23.1,23.21,22.33,22.88,14663,0
2006-05-10,22.77,23.1,22.11,22.55,22341,0
2006-05-11,22.55,22.66,21.01,21.45,72070,0
2006-05-12,21.23,21.23,18.15,20.02,88700,0
2006-05-15,19.8,20.68,18.81,20.02,44139,0
2006-05-16,19.91,20.57,19.91,20.24,19512,0
2006-05-17,20.46,20.46,18.81,19.91,92319,0
2006-05-18,20.24,20.57,19.25,19.36,15188,0
2006-05-19,19.36,19.69,18.92,19.14,39941,0
2006-05-22,18.7,19.14,18.59,18.7,23707,0
2006-05-23,18.7,19.58,18.48,18.7,21791,0
2006-05-24,18.7,18.81,18.26,18.48,13843,0
2006-05-25,18.7,19.36,18.37,19.14,11158,0
2006-05-26,19.36,19.91,18.7,18.81,30307,0
2006-05-30,18.92,19.58,18.81,19.14,12064,0
2006-05-31,19.14,19.69,18.92,19.14,8938,0
2006-06-01,19.36,19.8,19.03,19.36,11217,0
2006-06-02,19.47,19.47,18.48,19.03,30574,0
2006-06-05,19.03,19.25,18.15,18.81,25826,0
2006-06-06,18.92,19.03,18.26,18.37,12840,0
2006-06-07,18.37,18.37,17.93,18.15,16073,0
2006-06-08,17.93,18.37,16.5,17.82,42523,0
2006-06-09,18.04,18.26,17.05,17.49,24614,0
2006-06-12,17.27,18.04,17.05,17.49,16853,0
2006-06-13,16.72,17.6,16.5,16.72,19669,0
2006-06-14,17.05,17.05,16.28,16.61,13183,0
2006-06-15,16.61,18.26,16.17,17.16,21370,0
2006-06-16,17.43,19.47,17.27,18.26,33782,0
2006-06-19,19.47,19.47,18.26,18.48,11817,0
2006-06-20,19.03,19.03,16.94,17.05,31238,0
2006-06-21,17.27,17.71,17.16,17.6,10046,0
2006-06-22,18.15,18.15,17.6,18.15,8491,0
2006-06-23,17.93,18.04,17.82,18.04,4027,0
2006-06-26,18.04,18.15,17.93,17.93,5422,0
2006-06-27,17.93,18.37,17.71,17.82,11234,0
2006-06-28,19.25,20.35,18.7,18.7,122602,0
2006-06-29,19.25,19.25,17.71,17.93,47128,0
2006-06-30,18.7,18.7,17.71,18.15,29663,0
2006-07-03,18.15,18.81,17.82,18.04,14129,0
2006-07-05,18.04,18.59,17.93,18.26,9911,0
2006-07-06,18.48,18.7,18.04,18.37,6604,0
2006-07-07,18.7,18.7,17.93,18.37,7551,0
2006-07-10,18.15,18.7,18.15,18.37,6491,0
2006-07-11,18.15,18.59,18.15,18.26,5505,0
2006-07-12,18.37,18.48,17.6,17.82,9919,0
2006-07-13,17.82,17.93,16.94,17.05,9954,0
2006-07-14,16.94,17.38,16.83,17.05,6460,0
2006-07-17,17.05,17.05,16.06,16.17,14589,0
2006-07-18,16.17,16.72,15.84,15.95,12974,0
2006-07-19,15.84,16.61,15.73,16.61,12544,0
2006-07-20,16.83,16.83,15.95,16.06,9659,0
2006-07-21,16.17,16.5,15.95,16.17,7776,0
2006-07-24,16.5,16.72,15.95,16.39,6321,0
2006-07-25,16.61,17.71,15.95,16.94,15259,0
2006-07-26,17.16,17.71,16.72,17.38,9501,0
2006-07-27,17.27,17.49,16.5,16.5,5052,0
2006-07-28,16.5,16.94,15.95,16.17,9616,0
2006-07-31,15.95,16.5,15.95,16.17,8762,0
2006-08-01,16.39,16.61,16.17,16.5,6344,0
2006-08-02,16.28,16.61,16.17,16.5,7508,0
2006-08-03,16.72,17.16,16.5,16.72,5876,0
2006-08-04,16.83,16.83,16.17,16.39,5676,0
2006-08-07,16.06,16.83,16.06,16.17,6462,0
2006-08-08,16.06,16.94,16.06,16.17,8299,0
2006-08-09,16.06,16.5,15.95,15.95,13926,0
2006-08-10,16.06,16.17,15.95,15.95,11038,0
2006-08-11,16.17,16.39,15.95,16.39,7006,0
2006-08-14,16.17,16.61,15.95,15.95,8738,0
2006-08-15,16.83,16.83,16.06,16.5,7119,0
2006-08-16,16.28,17.49,16.28,17.05,28540,0
2006-08-17,16.83,17.38,16.72,16.94,18631,0
2006-08-18,16.94,18.15,16.61,17.82,14215,0
2006-08-21,17.49,17.93,17.27,17.82,8733,0
2006-08-22,18.04,18.37,17.71,18.15,6874,0
2006-08-23,18.04,20.24,18.04,19.8,25145,0
2006-08-24,20.02,20.9,19.8,19.91,33063,0
2006-08-25,20.9,20.9,19.25,19.47,18236,0
2006-08-28,19.47,19.8,19.03,19.8,11149,0
2006-08-29,20.02,20.13,19.58,20.02,10556,0
2006-08-30,20.24,20.57,19.8,20.13,7289,0
2006-08-31,19.91,20.35,19.58,19.69,15741,0
2006-09-01,19.68,20.13,19.37,19.8,8411,0
2006-09-05,19.47,20.33,19.25,19.91,9206,0
2006-09-06,19.91,20.53,19.47,20.24,9978,0
2006-09-07,20.02,20.13,19.47,19.8,14287,0
2006-09-08,19.8,20.02,19.5,19.91,10080,0
2006-09-11,20.02,20.68,19.47,20.57,6720,0
2006-09-12,20.9,21.45,20.79,20.9,17753,0
2006-09-13,21.12,21.56,20.9,21.23,12726,0
2006-09-14,21.12,21.34,19.58,21.23,8811,0
2006-09-15,21.01,21.01,19.8,20.35,10459,0
2006-09-18,19.91,20.46,19.69,20.13,11954,0
2006-09-19,20.24,21.01,20.14,20.9,8324,0
2006-09-20,20.9,21.45,20.46,20.9,9238,0
2006-09-21,20.68,21.45,20.48,20.79,3715,0
2006-09-22,20.46,21.01,19.03,20.02,15543,0
2006-09-25,19.8,20.07,18.48,19.14,19722,0
2006-09-26,19.14,20.46,19.14,20.35,15149,0
2006-09-27,20.46,20.9,20.35,20.46,7600,0
2006-09-28,20.64,20.9,20.46,20.73,5367,0
2006-09-29,20.68,20.68,20.35,20.46,6102,0
2006-10-02,20.68,20.9,20.35,20.46,19176,0
2006-10-03,20.9,21.45,20.46,21.34,29232,0
2006-10-04,21.12,21.34,20.46,20.68,6904,0
2006-10-05,20.57,20.9,20.46,20.68,8397,0
2006-10-06,20.9,23.87,20.57,23.53,28144,0
2006-10-09,24.2,24.64,21.89,21.89,45112,0
2006-10-10,22.11,24.2,21.89,23.1,20479,0
2006-10-11,23.21,23.98,22.66,22.9,15035,0
2006-10-12,23.1,23.1,22.44,22.77,12992,0
2006-10-13,23.98,23.98,22.55,22.77,17892,0
2006-10-16,23.65,23.87,22.66,23.32,24499,0
2006-10-17,23.43,23.54,22.87,23.21,8593,0
2006-10-18,22.99,25.3,22.99,24.2,65333,0
2006-10-19,24.64,24.75,23.21,23.21,34316,0
2006-10-20,23.1,23.65,22,22.99,23641,0
2006-10-23,22.88,22.99,22,22.11,17903,0
2006-10-24,22.11,22.53,21.34,21.78,14107,0
2006-10-25,22,22.55,21.67,21.67,9240,0
2006-10-26,21.45,22.33,20.79,22.22,13269,0
2006-10-27,22.66,23.1,22.55,22.79,83974,0
2006-10-30,23.1,23.65,22.88,23.32,58443,0
2006-10-31,24.31,24.53,23.32,23.65,64789,0
2006-11-01,24.75,24.75,23.32,23.65,70341,0
2006-11-02,24.09,24.42,23.65,23.98,44721,0
2006-11-03,23.98,24.09,22.88,22.99,36499,0
2006-11-06,23.1,24.75,22.99,23.98,48405,0
2006-11-07,24.09,24.31,23.43,23.87,28339,0
2006-11-08,23.54,23.54,22.77,22.77,40682,0
2006-11-09,23.76,24.64,21.56,22,111840,0
2006-11-10,22.44,22.55,21.67,22.11,43034,0
2006-11-13,22.33,22.88,21.78,22.77,45131,0
2006-11-14,23.32,23.32,22,22.55,54583,0
2006-11-15,22.77,22.88,22.44,22.88,38599,0
2006-11-16,22.33,23.21,22.22,23.21,23448,0
2006-11-17,23.1,23.21,22.31,22.66,24337,0
2006-11-20,22.33,22.88,22,22.44,34308,0
2006-11-21,22.44,22.55,21.89,21.89,25937,0
2006-11-22,22.11,22.44,21.67,22.11,24330,0
2006-11-24,21.89,22.22,21.89,22.11,9061,0
2006-11-27,22.44,22.44,20.79,20.95,36570,0
2006-11-28,20.9,22.11,20.46,21.78,33666,0
2006-11-29,22.11,22.11,21.23,22,18139,0
2006-11-30,21.89,22.11,21.78,22,7830,0
2006-12-01,22,22.22,21.78,22,15625,0
2006-12-04,21.78,22,21.34,21.34,8560,0
2006-12-05,21.84,21.84,21.01,21.01,15476,0
2006-12-06,21.34,21.34,20.57,20.9,11981,0
2006-12-07,20.9,21.12,20.57,20.68,9821,0
2006-12-08,20.57,20.9,20.02,20.46,16174,0
2006-12-11,21.78,21.78,19.91,20.35,37980,0
2006-12-12,20.9,21.34,20.35,20.35,20703,0
2006-12-13,17.71,18.59,17.07,18.59,118373,0
2006-12-14,18.59,18.7,17.05,18.04,62369,0
2006-12-15,17.82,18.15,17.16,18.04,33866,0
2006-12-18,17.82,18.04,17.16,17.16,49945,0
2006-12-19,17.05,17.38,16.5,16.72,70837,0
2006-12-20,17.16,18.26,17.05,18.26,84295,0
2006-12-21,19.91,20.02,18.15,18.48,124811,0
2006-12-22,18.59,18.81,18.15,18.37,36315,0
2006-12-26,18.37,18.7,17.38,17.38,37024,0
2006-12-27,17.38,17.82,17.38,17.71,37259,0
2006-12-28,17.6,17.82,17.38,17.71,58869,0
2006-12-29,17.49,17.82,17.27,17.38,55760,0
2007-01-03,17.71,18.26,17.49,17.6,44262,0
2007-01-04,17.71,18.04,17.47,17.93,30170,0
2007-01-05,17.93,18.04,17.49,17.49,21328,0
2007-01-08,17.38,17.82,17.38,17.49,11721,0
2007-01-09,17.38,17.82,17.05,17.49,21301,0
2007-01-10,17.6,17.71,16.49,17.05,31493,0
2007-01-11,17.05,17.6,17.05,17.49,16489,0
2007-01-12,17.27,19.36,17.27,18.37,39192,0
2007-01-16,19.58,19.69,18.48,18.7,27954,0
2007-01-17,18.7,19.14,17.6,17.71,33594,0
2007-01-18,17.71,18.04,17.6,17.82,10450,0
2007-01-19,17.6,18.15,17.38,17.93,10277,0
2007-01-22,17.93,17.93,17.49,17.82,10058,0
2007-01-23,18.7,18.92,18.15,18.26,28981,0
2007-01-24,18.15,18.59,18.15,18.15,13300,0
2007-01-25,18.15,18.48,18.15,18.26,10042,0
2007-01-26,18.37,18.48,17.82,18.04,49965,0
2007-01-29,17.93,18.15,17.6,18.15,12758,0
2007-01-30,17.82,18.04,17.38,17.82,14809,0
2007-01-31,17.6,17.93,17.6,17.71,4617,0
2007-02-01,17.71,18.15,17.71,18.04,8409,0
2007-02-02,17.71,18.26,17.71,17.93,9417,0
2007-02-05,18.04,18.59,18.04,18.26,10522,0
2007-02-06,18.37,18.59,18.04,18.15,9928,0
2007-02-07,18.15,18.7,18.15,18.48,12382,0
2007-02-08,18.48,18.7,18.13,18.35,16003,0
2007-02-09,18.59,18.59,18.04,18.15,8253,0
2007-02-12,18.26,18.26,17.6,17.93,15092,0
2007-02-13,17.6,17.84,17.49,17.82,11594,0
2007-02-14,17.93,17.93,17.49,17.82,4626,0
2007-02-15,17.71,18.15,17.49,18.15,14949,0
2007-02-16,18.04,18.04,17.38,17.71,15537,0
2007-02-20,17.93,17.93,17.49,17.6,17085,0
2007-02-21,17.27,17.82,17.27,17.49,20363,0
2007-02-22,17.6,17.82,17.49,17.82,7751,0
2007-02-23,17.71,17.93,17.49,17.82,9131,0
2007-02-26,17.93,17.93,17.38,17.38,13472,0
2007-02-27,17.38,17.6,16.94,17.6,27855,0
2007-02-28,17.05,17.38,16.5,17.16,17094,0
2007-03-01,17.05,17.05,16.61,16.72,16494,0
2007-03-02,16.83,16.83,15.95,16.06,19112,0
2007-03-05,15.95,15.95,15.4,15.73,30701,0
2007-03-06,16.17,17.05,16.17,16.83,13279,0
2007-03-07,16.5,17.6,16.5,17.16,13693,0
2007-03-08,17.49,17.71,17.22,17.6,16005,0
2007-03-09,17.82,17.93,16.83,16.83,16588,0
2007-03-12,17.05,17.93,16.94,17.82,12283,0
2007-03-13,17.93,17.93,17.16,17.6,15759,0
2007-03-14,17.49,17.6,16.61,17.05,13257,0
2007-03-15,16.94,17.05,16.06,16.83,16800,0
2007-03-16,16.72,17.05,16.06,16.28,10003,0
2007-03-19,16.28,16.83,16.28,16.72,9772,0
2007-03-20,16.5,16.83,16.17,16.83,6619,0
2007-03-21,16.72,17.05,16.28,16.72,8719,0
2007-03-22,16.61,17.05,16.5,16.5,8091,0
2007-03-23,16.61,16.94,16.28,16.83,11039,0
2007-03-26,16.61,16.83,16.5,16.61,6208,0
2007-03-27,16.5,16.94,16.39,16.39,8787,0
2007-03-28,16.61,16.83,16.28,16.72,7325,0
2007-03-29,16.72,16.72,16.28,16.5,7080,0
2007-03-30,17.05,17.05,16.39,16.59,14083,0
2007-04-02,16.5,16.94,16.28,16.83,15516,0
2007-04-03,17.05,18.15,16.5,17.6,30704,0
2007-04-04,17.71,18.15,17.49,17.82,23257,0
2007-04-05,17.82,19.91,17.82,19.69,107819,0
2007-04-09,19.47,20.35,19.12,20.35,70979,0
2007-04-10,20.13,20.35,19.8,20.02,40854,0
2007-04-11,20.13,20.35,19.25,19.58,23851,0
2007-04-12,19.36,20.13,18.48,19.58,34594,0
2007-04-13,19.8,20.13,19.03,19.8,47321,0
2007-04-16,20.13,20.46,19.69,19.91,67255,0
2007-04-17,20.57,21.56,19.91,20.79,97174,0
2007-04-18,20.9,21.89,20.35,21.01,108188,0
2007-04-19,21.12,21.12,19.8,20.02,44929,0
2007-04-20,20.35,21.23,20.02,20.46,27985,0
2007-04-23,20.24,21.23,20.13,20.9,29869,0
2007-04-24,20.9,21.12,20.02,20.13,33487,0
2007-04-25,20.35,20.35,19.69,19.8,25018,0
2007-04-26,19.69,19.8,18.7,18.92,26624,0
2007-04-27,18.7,19.14,17.93,18.92,20514,0
2007-04-30,18.7,19.14,18.15,18.7,16030,0
2007-05-01,18.48,18.59,17.93,18.04,18636,0
2007-05-02,18.04,18.7,17.6,17.93,34671,0
2007-05-03,17.82,18.26,17.82,17.93,10210,0
2007-05-04,18.15,18.92,18.04,18.37,27072,0
2007-05-07,18.37,19.69,18.26,19.47,28553,0
2007-05-08,19.47,19.69,17.82,18.81,13727,0
2007-05-09,18.7,19.58,18.37,19.47,23467,0
2007-05-10,19.03,19.25,18.48,18.81,12446,0
2007-05-11,18.59,19.14,18.15,18.92,22356,0
2007-05-14,19.36,19.47,18.92,19.14,13048,0
2007-05-15,18.92,19.36,18.92,19.03,11862,0
2007-05-16,18.7,19.14,18.59,18.59,9471,0
2007-05-17,18.37,19.14,18.04,18.59,10850,0
2007-05-18,18.26,18.7,18.26,18.26,14906,0
2007-05-21,18.37,19.47,18.26,19.25,20848,0
2007-05-22,19.25,19.25,18.92,19.14,13296,0
2007-05-23,19.25,19.25,18.92,19.25,11483,0
2007-05-24,19.36,19.47,18.92,19.14,13742,0
2007-05-25,19.25,19.25,18.81,19.03,19654,0
2007-05-29,19.8,20.13,18.92,19.47,79983,0
2007-05-30,19.14,19.47,18.92,19.47,34350,0
2007-05-31,19.58,19.69,18.81,19.69,14535,0
2007-06-01,22,22,20.46,20.79,166123,0
2007-06-04,20.9,20.9,18.7,19.22,63377,0
2007-06-05,20.46,21.01,19.25,20.02,72820,0
2007-06-06,20.46,20.9,19.47,19.8,38184,0
2007-06-07,20.02,20.24,19.14,19.69,18580,0
2007-06-08,19.36,19.69,18.48,19.47,20236,0
2007-06-11,19.03,19.1,18.26,18.37,27496,0
2007-06-12,18.26,18.48,17.16,17.82,51760,0
2007-06-13,17.82,18.59,17.49,17.82,14870,0
2007-06-14,17.6,17.82,17.27,17.38,35122,0
2007-06-15,17.27,17.8,17.16,17.38,25585,0
2007-06-18,17.38,17.82,17.27,17.6,10370,0
2007-06-19,17.6,18.59,17.16,18.37,20735,0
2007-06-20,18.37,18.37,17.82,18.15,7796,0
2007-06-21,18.26,18.26,17.38,17.38,11728,0
2007-06-22,17.49,17.93,17.16,17.93,18260,0
2007-06-25,17.6,17.71,17.16,17.6,10983,0
2007-06-26,17.6,18.04,16.83,17.6,15646,0
2007-06-27,17.27,17.6,16.94,17.16,13571,0
2007-06-28,16.83,17.38,16.72,16.94,9528,0
2007-06-29,17.05,17.05,16.72,16.83,9167,0
2007-07-02,16.94,17.16,16.72,17.16,10114,0
2007-07-03,16.83,16.94,16.61,16.72,5684,0
2007-07-05,16.94,17.16,16.72,16.72,9869,0
2007-07-06,16.72,16.83,16.28,16.39,35539,0
2007-07-09,16.61,16.61,16.28,16.39,22443,0
2007-07-10,16.28,16.5,16.06,16.28,23526,0
2007-07-11,16.5,16.61,16.06,16.39,15208,0
2007-07-12,16.28,16.5,16.06,16.17,9491,0
2007-07-13,16.39,16.5,16.06,16.28,10535,0
2007-07-16,16.39,16.61,16.28,16.28,12505,0
2007-07-17,16.39,16.5,15.95,16.28,14966,0
2007-07-18,16.28,16.28,15.95,16.06,5302,0
2007-07-19,15.84,16.5,15.73,16.17,11285,0
2007-07-20,15.95,16.17,15.51,16.06,8533,0
2007-07-23,15.95,16.06,15.62,15.95,5277,0
2007-07-24,16.06,16.28,15.29,15.29,17114,0
2007-07-25,14.96,15.95,14.74,14.96,22915,0
2007-07-26,14.63,15.07,14.08,14.52,19182,0
2007-07-27,14.3,14.74,13.42,13.97,17045,0
2007-07-30,14.41,15.48,14.3,15.4,16923,0
2007-07-31,15.4,16.5,15.4,15.95,17923,0
2007-08-01,15.84,16.28,15.51,16.28,18468,0
2007-08-02,16.39,16.39,15.84,16.06,18291,0
2007-08-03,16.17,16.17,14.41,14.74,15130,0
2007-08-06,14.85,15.4,14.52,15.18,11551,0
2007-08-07,15.29,15.29,14.41,14.52,10864,0
2007-08-08,14.63,14.74,13.64,14.19,41598,0
2007-08-09,14.19,14.19,13.53,13.75,21302,0
2007-08-10,13.53,14.74,13.53,14.3,11724,0
2007-08-13,14.74,14.74,13.75,13.75,9640,0
2007-08-14,13.86,14.08,13.75,13.75,5790,0
2007-08-15,13.86,13.97,13.42,13.42,12099,0
2007-08-16,13.64,13.64,11.99,12.87,32694,0
2007-08-17,12.76,13.2,12.65,12.98,15778,0
2007-08-20,14.08,14.19,12.87,12.87,13302,0
2007-08-21,12.98,12.98,12.43,12.76,8103,0
2007-08-22,12.76,13.2,12.65,12.87,8795,0
2007-08-23,13.09,13.2,12.54,12.54,9196,0
2007-08-24,12.43,13.2,12.43,12.87,9305,0
2007-08-27,12.87,12.87,12.32,12.43,8140,0
2007-08-28,12.54,12.65,12.1,12.21,8193,0
2007-08-29,12.65,13.09,12.1,12.32,22468,0
2007-08-30,12.65,12.65,12.1,12.21,13427,0
2007-08-31,12.1,12.54,11.88,11.88,11410,0
2007-09-04,12.1,13.09,12.1,12.54,14371,0
2007-09-05,12.65,13.42,12.65,13.09,30239,0
2007-09-06,13.09,13.2,12.54,12.54,20866,0
2007-09-07,12.32,12.65,12.1,12.1,9696,0
2007-09-10,12.76,13.2,12.32,12.43,46464,0
2007-09-11,12.65,12.65,12.43,12.65,15789,0
2007-09-12,12.43,12.64,12.32,12.43,5611,0
2007-09-13,12.43,12.65,12.1,12.54,23223,0
2007-09-14,12.76,12.98,12.21,12.76,21267,0
2007-09-17,12.76,13.53,12.76,12.87,45506,0
2007-09-18,13.31,13.31,12.87,12.98,8881,0
2007-09-19,12.87,13.2,12.21,12.65,15680,0
2007-09-20,12.76,12.87,12.43,12.54,10740,0
2007-09-21,12.65,12.98,12.21,12.54,17827,0
2007-09-24,12.54,12.54,12.1,12.32,25122,0
2007-09-25,12.32,12.32,11.99,12.1,14590,0
2007-09-26,11.99,12.43,11.99,12.32,12681,0
2007-09-27,12.32,12.32,11.88,11.88,13665,0
2007-09-28,11.77,12.21,11.77,11.77,13767,0
2007-10-01,11.77,11.99,11.66,11.88,13618,0
2007-10-02,11.66,12.43,11.33,11.88,18725,0
2007-10-03,12.1,12.87,11.66,12.87,27547,0
2007-10-04,12.87,13.97,12.65,13.97,67655,0
2007-10-05,13.86,15.73,13.75,15.18,70678,0
2007-10-08,14.3,15.4,14.3,14.63,26233,0
2007-10-09,14.63,14.63,13.75,14.52,11854,0
2007-10-10,14.63,14.74,13.86,14.52,20157,0
2007-10-11,14.52,15.51,13.86,14.52,17631,0
2007-10-12,14.3,14.52,13.86,14.3,15464,0
2007-10-15,14.3,14.41,13.86,13.97,43083,0
2007-10-16,14.19,14.63,13.97,14.08,10506,0
2007-10-17,13.97,14.63,13.86,14.41,11093,0
2007-10-18,14.41,14.41,13.86,13.97,10788,0
2007-10-19,13.97,13.97,13.31,13.42,11478,0
2007-10-22,13.42,14.08,13.31,13.97,8004,0
2007-10-23,13.75,14.19,13.42,13.97,13201,0
2007-10-24,14.3,14.52,13.31,14.19,23802,0
2007-10-25,14.63,17.6,14.52,16.17,112743,0
2007-10-26,17.05,17.6,15.4,15.73,34971,0
2007-10-29,15.62,16.39,15.07,15.95,10660,0
2007-10-30,16.06,16.06,15.51,15.73,11366,0
2007-10-31,15.73,16.5,15.62,15.95,13712,0
2007-11-01,15.95,15.95,14.63,14.85,15402,0
2007-11-02,15.29,15.29,13.97,14.63,27538,0
2007-11-05,15.18,18.7,15.18,16.61,148880,0
2007-11-06,17.49,17.6,16.06,16.83,47478,0
2007-11-07,15.29,16.72,15.29,15.73,12337,0
2007-11-08,15.4,15.73,14.41,14.85,21442,0
2007-11-09,14.52,16.39,14.52,15.62,12410,0
2007-11-12,15.62,17.05,14.85,16.06,25956,0
2007-11-13,16.72,18.15,16.06,17.05,31709,0
2007-11-14,17.05,17.6,15.95,17.6,17344,0
2007-11-15,17.6,18.15,15.4,16.72,30048,0
2007-11-16,17.16,17.6,16.06,16.39,21676,0
2007-11-19,16.83,16.83,15.95,16.5,14282,0
2007-11-20,16.17,17.05,15.73,16.28,20244,0
2007-11-21,15.73,16.5,15.62,15.62,11818,0
2007-11-23,16.06,16.17,14.85,15.4,8424,0
2007-11-26,14.96,16.61,14.3,14.3,19180,0
2007-11-27,14.19,15.4,14.19,15.4,56002,0
2007-11-28,15.07,15.73,15.07,15.51,7521,0
2007-11-29,15.4,16.5,15.4,15.84,18203,0
2007-11-30,16.06,16.39,15.29,15.95,13840,0
2007-12-03,16.17,16.17,14.96,15.07,11926,0
2007-12-04,14.96,15.4,14.08,14.52,13144,0
2007-12-05,14.3,14.85,14.19,14.63,10166,0
2007-12-06,14.41,14.74,14.08,14.19,12908,0
2007-12-07,14.19,14.63,13.97,14.19,14784,0
2007-12-10,15.62,15.62,14.08,14.3,24325,0
2007-12-11,14.08,16.5,13.86,14.41,90803,0
2007-12-12,14.85,14.85,13.64,14.3,28172,0
2007-12-13,13.97,15.62,13.75,15.18,38672,0
2007-12-14,15.4,17.6,14.85,15.73,75191,0
2007-12-17,15.73,16.06,14.74,15.18,14040,0
2007-12-18,14.85,15.4,14.19,14.63,14980,0
2007-12-19,14.63,15.29,14.3,14.63,15179,0
2007-12-20,14.41,14.85,14.08,14.19,27795,0
2007-12-21,14.08,14.41,13.75,14.19,46093,0
2007-12-24,14.08,14.19,13.53,13.75,18331,0
2007-12-26,13.75,13.97,13.09,13.64,29643,0
2007-12-27,13.31,13.97,12.98,13.53,20196,0
2007-12-28,13.64,14.19,13.2,13.86,12943,0
2007-12-31,13.53,13.61,13.2,13.2,24589,0
2008-01-02,13.09,13.64,13.09,13.2,8600,0
2008-01-03,13.75,13.86,13.31,13.75,22424,0
2008-01-04,13.53,13.97,13.42,13.42,12481,0
2008-01-07,13.75,13.97,13.42,13.42,6439,0
2008-01-08,13.2,13.31,12.65,12.76,20534,0
2008-01-09,12.54,12.76,11.88,12.1,16893,0
2008-01-10,12.32,13.45,12.1,12.87,11874,0
2008-01-11,13.09,13.75,12.76,13.53,8266,0
2008-01-14,13.31,13.31,12.76,13.2,8779,0
2008-01-15,12.76,13.31,12.65,12.87,7384,0
2008-01-16,12.54,12.87,12.1,12.32,10343,0
2008-01-17,12.32,12.43,11.77,11.77,17572,0
2008-01-18,11.77,12.1,11.66,11.66,10739,0
2008-01-22,11.66,12.76,11.22,11.66,18441,0
2008-01-23,11.99,12.65,11,12.65,38001,0
2008-01-24,12.65,12.65,11.66,11.99,9778,0
2008-01-25,12.43,12.65,11.77,12.32,10052,0
2008-01-28,13.75,13.86,12.87,13.09,30891,0
2008-01-29,13.42,13.53,12.65,13.2,10964,0
2008-01-30,12.54,12.98,12.32,12.87,26641,0
2008-01-31,12.43,12.54,12.1,12.1,20335,0
2008-02-01,11.99,12.43,11.99,12.21,8035,0
2008-02-04,12.21,12.54,12.21,12.21,4559,0
2008-02-05,12.1,12.54,12.1,12.32,6324,0
2008-02-06,12.67,12.67,11.88,11.99,12229,0
2008-02-07,11.99,12.32,11.88,11.88,4778,0
2008-02-08,12.1,12.54,11.22,11.22,15938,0
2008-02-11,11.66,12.21,11.55,12.21,9895,0
2008-02-12,12.43,12.43,11.55,11.55,11438,0
2008-02-13,11.55,11.77,11.22,11.22,22406,0
2008-02-14,11.33,12.1,11,11.11,26353,0
2008-02-15,11,11.44,10.89,11.33,13882,0
2008-02-19,11.55,11.55,10.78,10.89,34551,0
2008-02-20,10.78,11.44,10.67,11,32184,0
2008-02-21,11,11.44,10.34,10.34,39205,0
2008-02-22,10.45,10.45,9.9,10.12,22306,0
2008-02-25,10.23,10.36,9.35,9.35,35525,0
2008-02-26,9.35,10.34,9.35,10.16,14545,0
2008-02-27,10.36,10.45,9.9,10.45,13470,0
2008-02-28,10.45,10.45,10.01,10.34,4535,0
2008-02-29,10.01,10.34,9.9,10.01,6980,0
2008-03-03,10.02,10.34,9.57,9.68,18381,0
2008-03-04,9.68,9.68,8.47,8.47,26123,0
2008-03-05,8.69,9.24,8.69,8.8,11431,0
2008-03-06,9.02,9.02,8.03,8.03,34439,0
2008-03-07,8.25,8.91,8.09,8.8,11045,0
2008-03-10,9.12,9.9,8.58,9.68,12412,0
2008-03-11,9.68,9.68,8.91,9.13,6538,0
2008-03-12,9.02,10.12,8.91,9.02,16701,0
2008-03-13,8.8,8.91,7.93,8.25,36000,0
2008-03-14,7.92,8.14,6.05,7.26,32691,0
2008-03-17,6.62,6.97,5.94,6.27,63194,0
2008-03-18,6.27,7.04,5.61,6.49,27398,0
2008-03-19,6.38,6.82,6.38,6.38,11149,0
2008-03-20,6.38,7.81,6.38,7.37,19946,0
2008-03-24,7.7,7.92,7.15,7.59,17677,0
2008-03-25,7.48,7.49,7.26,7.45,12875,0
2008-03-26,7.26,7.7,6.6,7.59,43958,0
2008-03-27,8.25,8.25,7.15,7.7,17275,0
2008-03-28,7.7,8.36,7.59,7.7,35902,0
2008-03-31,8.36,8.36,7.59,7.59,10047,0
2008-04-01,7.7,7.7,7.48,7.59,9664,0
2008-04-02,7.92,7.92,7.59,7.7,14074,0
2008-04-03,7.81,8.14,7.59,7.92,18818,0
2008-04-04,7.81,8.25,7.81,8.14,8808,0
2008-04-07,8.25,8.36,7.59,8.03,30860,0
2008-04-08,7.7,8.25,7.7,7.7,6205,0
2008-04-09,8.03,8.25,8.03,8.25,10565,0
2008-04-10,8.25,9.35,8.25,9.35,19519,0
2008-04-11,9.24,10.12,8.54,9.35,18154,0
2008-04-14,9.13,9.9,9.13,9.9,11496,0
2008-04-15,9.57,10.34,9.57,9.79,24847,0
2008-04-16,8.92,9.9,8.92,9.79,6997,0
2008-04-17,9.9,9.9,9.49,9.57,3942,0
2008-04-18,9.68,9.9,9.02,9.02,9250,0
2008-04-21,8.8,9.24,8.03,8.69,8203,0
2008-04-22,8.03,9.24,8.03,8.69,8902,0
2008-04-23,8.8,9.35,8.69,8.7,28040,0
2008-04-24,8.69,10.45,8.33,9.9,48279,0
2008-04-25,10.23,10.23,9.13,9.79,24431,0
2008-04-28,9.03,9.68,8.57,8.8,17640,0
2008-04-29,8.8,9.02,8.36,8.36,23878,0
2008-04-30,9.9,9.9,8.58,8.69,7467,0
2008-05-01,8.8,8.8,8.58,8.8,6795,0
2008-05-02,8.36,8.8,8.25,8.25,18133,0
2008-05-05,8.25,8.8,7.92,8.25,17072,0
2008-05-06,8.04,8.14,7.59,7.81,16617,0
2008-05-07,7.7,7.92,7.49,7.7,13440,0
2008-05-08,7.71,8.14,7.59,7.7,10440,0
2008-05-09,7.59,7.92,7.48,7.81,9536,0
2008-05-12,7.71,7.81,7.59,7.59,9018,0
2008-05-13,7.7,8.09,7.26,7.26,9368,0
2008-05-14,8.03,8.47,7.59,8.14,17164,0
2008-05-15,8.14,8.36,7.92,8.03,8031,0
2008-05-16,8.03,8.47,7.7,7.81,30381,0
2008-05-19,7.81,8.25,7.15,8.14,23548,0
2008-05-20,7.92,8.14,7.7,7.7,10965,0
2008-05-21,7.7,8.03,7.7,7.81,6968,0
2008-05-22,7.7,8.03,7.6,7.92,3312,0
2008-05-23,7.78,8.03,7.78,7.81,6141,0
2008-05-27,7.81,7.92,7.78,7.92,5680,0
2008-05-28,7.92,8.03,7.78,7.78,18068,0
2008-05-29,7.78,8.14,7.7,7.92,7650,0
2008-05-30,8.03,8.14,7.81,7.91,3148,0
2008-06-02,8.25,8.25,7.7,7.79,40404,0
2008-06-03,8.03,8.03,7.59,7.81,11231,0
2008-06-04,7.6,7.92,7.37,7.48,15418,0
2008-06-05,7.38,7.81,6.6,7.04,16599,0
2008-06-06,6.93,7.37,6.82,7.15,17904,0
2008-06-09,7.15,7.37,6.71,6.71,11822,0
2008-06-10,7.15,7.15,6.71,6.76,5401,0
2008-06-11,7.26,7.26,6.38,6.49,11156,0
2008-06-12,6.6,6.6,6.05,6.06,19601,0
2008-06-13,6.11,7.26,6.11,6.6,12598,0
2008-06-16,6.6,6.6,6.16,6.27,9050,0
2008-06-17,6.27,6.49,6.05,6.05,13953,0
2008-06-18,6.06,6.6,6.06,6.49,28927,0
2008-06-19,6.49,6.6,6.38,6.49,6526,0
2008-06-20,6.49,6.49,6.38,6.49,7028,0
2008-06-23,7.58,7.59,6.6,7.48,26088,0
2008-06-24,7.47,7.47,6.71,6.82,7575,0
2008-06-25,6.71,7.04,6.38,6.38,7729,0
2008-06-26,6.16,6.49,6.16,6.27,6947,0
2008-06-27,6.27,6.6,6.16,6.16,16890,0
2008-06-30,6.82,6.82,6.05,6.05,9141,0
2008-07-01,6.06,6.21,5.61,5.61,18466,0
2008-07-02,5.61,6.05,5.39,5.94,21909,0
2008-07-03,6.05,6.21,6.04,6.2,5863,0
2008-07-07,6.18,6.19,5.94,5.94,7825,0
2008-07-08,5.88,6.05,5.83,6.05,7120,0
2008-07-09,6.05,6.05,5.83,5.83,4815,0
2008-07-10,5.83,5.83,5.62,5.62,10930,0
2008-07-11,5.62,5.83,5.61,5.61,12138,0
2008-07-14,5.61,5.64,3.85,5.06,38595,0
2008-07-15,5.39,5.39,4.62,4.62,11607,0
2008-07-16,4.57,5.17,4.57,4.84,4815,0
2008-07-17,4.63,5.5,4.62,5.27,9191,0
2008-07-18,5.28,5.5,5.28,5.35,7446,0
2008-07-21,5.83,5.83,5.4,5.78,13926,0
2008-07-22,5.5,5.69,5.33,5.5,11350,0
2008-07-23,5.5,5.5,5.37,5.5,2703,0
2008-07-24,5.83,5.83,4.95,5.17,6381,0
2008-07-25,5.18,5.46,5.07,5.17,1882,0
2008-07-28,5.17,5.39,5.06,5.06,6659,0
2008-07-29,5.06,5.5,5.06,5.28,5946,0
2008-07-30,5.39,7.7,5.17,6.82,24899,0
2008-07-31,7.15,7.15,5.94,6.82,15631,0
2008-08-01,6.82,7.04,6.16,6.27,6730,0
2008-08-04,6.38,6.6,6.05,6.16,3527,0
2008-08-05,6.6,6.6,6.27,6.6,4541,0
2008-08-06,6.38,6.38,6.05,6.11,4134,0
2008-08-07,6.16,6.48,6.05,6.16,6909,0
2008-08-08,6.16,6.16,5.28,5.5,12158,0
2008-08-11,5.5,5.5,5.17,5.17,5911,0
2008-08-12,5.39,5.39,5.17,5.17,6534,0
2008-08-13,5.5,5.5,5.17,5.28,3601,0
2008-08-14,5.28,5.5,4.95,5.06,14279,0
2008-08-15,4.95,5.17,4.95,5.03,845,0
2008-08-18,5.06,5.28,5.06,5.06,5856,0
2008-08-19,5.06,5.28,4.95,4.95,7079,0
2008-08-20,4.95,5.06,4.74,4.75,7279,0
2008-08-21,4.73,5.17,4.73,4.84,4478,0
2008-08-22,4.84,5.06,4.73,4.84,11023,0
2008-08-25,4.95,5.22,4.95,5.06,6003,0
2008-08-26,5.06,5.39,5.06,5.39,5028,0
2008-08-27,5.28,5.39,5.06,5.28,2819,0
2008-08-28,5.39,5.39,5.06,5.28,6937,0
2008-08-29,5.28,5.5,5.12,5.17,1463,0
2008-09-02,5.06,5.38,5.06,5.06,4525,0
2008-09-03,5.39,5.49,5.17,5.28,2905,0
2008-09-04,5.06,5.61,5.06,5.06,10476,0
2008-09-05,5.07,5.61,5.06,5.12,2598,0
2008-09-08,5.06,5.5,4.84,4.84,7726,0
2008-09-09,4.84,5.28,4.62,4.62,6345,0
2008-09-10,4.63,4.63,4.29,4.36,7770,0
2008-09-11,4.95,4.95,4.29,4.62,13977,0
2008-09-12,4.62,4.84,4.29,4.29,6710,0
2008-09-15,4.4,4.51,4.12,4.29,13180,0
2008-09-16,4.18,4.18,2.2,3.63,38210,0
2008-09-17,3.63,4.84,3.63,4.29,39050,0
2008-09-18,4.62,4.73,3.85,4.07,7222,0
2008-09-19,3.63,4.42,3.63,4.18,8703,0
2008-09-22,4.18,4.4,4.07,4.18,9957,0
2008-09-23,4.29,4.51,4.29,4.29,3953,0
2008-09-24,4.4,4.51,4.07,4.07,11548,0
2008-09-25,4.07,4.29,3.74,3.74,3901,0
2008-09-26,3.85,4.07,3.3,4.07,17084,0
2008-09-29,3.68,4.18,3.52,4.18,5748,0
2008-09-30,3.85,4.18,3.63,4.07,26253,0
2008-10-01,3.74,4.18,3.74,4.18,6719,0
2008-10-02,4.18,4.29,3.63,3.85,6301,0
2008-10-03,4.29,4.29,3.52,3.74,20003,0
2008-10-06,3.3,3.96,3.3,3.3,26647,0
2008-10-07,3.3,3.52,2.97,2.97,14342,0
2008-10-08,2.97,3.3,2.75,2.75,19616,0
2008-10-09,3.19,3.41,2.86,3.19,16225,0
2008-10-10,2.86,3.3,2.75,3.07,23285,0
2008-10-13,3.74,3.74,2.97,3.63,19464,0
2008-10-14,3.85,5.38,3.35,4.92,45953,0
2008-10-15,4.95,4.95,4.18,4.18,20660,0
2008-10-16,3.74,4.62,3.74,4.07,6000,0
2008-10-17,3.85,4.4,2.86,4.4,10992,0
2008-10-20,4.07,4.29,3.74,4.18,66812,0
2008-10-21,3.85,4.13,3.74,3.74,3076,0
2008-10-22,3.52,3.74,3.52,3.52,5192,0
2008-10-23,3.63,3.85,3.41,3.46,7604,0
2008-10-24,3.3,3.41,3.08,3.41,13045,0
2008-10-27,3.41,3.41,2.97,3.19,10708,0
2008-10-28,3.29,3.29,2.75,2.97,8477,0
2008-10-29,3.3,3.41,2.97,3.3,9992,0
2008-10-30,2.75,3.19,2.75,3.08,1863,0
2008-10-31,3.08,3.74,3.08,3.63,12825,0
2008-11-03,3.85,3.85,3.46,3.52,7785,0
2008-11-04,3.74,3.74,3.41,3.52,5635,0
2008-11-05,3.51,3.63,3.41,3.41,2395,0
2008-11-06,3.41,3.41,3.08,3.08,6352,0
2008-11-07,3.08,3.3,3.08,3.19,2363,0
2008-11-10,3.52,3.63,3.08,3.19,2921,0
2008-11-11,3.41,3.41,3.08,3.08,6921,0
2008-11-12,3.19,3.63,3.08,3.08,11918,0
2008-11-13,3.19,3.19,2.86,3.19,7102,0
2008-11-14,3.52,3.63,3.08,3.19,5059,0
2008-11-17,3.08,3.63,2.86,3.08,4994,0
2008-11-18,2.97,3.3,2.75,3.08,6020,0
2008-11-19,2.87,3.52,2.86,3.3,11448,0
2008-11-20,2.97,3.51,2.53,2.53,14992,0
2008-11-21,2.53,2.64,2.2,2.31,26641,0
2008-11-24,2.31,2.53,2.2,2.31,20482,0
2008-11-25,2.31,2.64,2.31,2.53,24293,0
2008-11-26,2.53,2.64,2.53,2.58,6335,0
2008-11-28,2.69,2.97,2.58,2.64,62340,0
2008-12-01,2.75,3.52,2.64,2.64,35092,0
2008-12-02,2.64,3.3,2.53,2.86,38145,0
2008-12-03,2.75,3.74,2.55,3.41,27520,0
2008-12-04,3.4,3.4,3.08,3.08,7183,0
2008-12-05,2.97,3.08,2.75,2.86,3618,0
2008-12-08,2.86,3.74,2.86,3.19,5572,0
2008-12-09,3.41,3.52,3.08,3.19,14444,0
2008-12-10,3.19,3.19,2.64,2.75,14750,0
2008-12-11,2.75,2.97,2.75,2.75,2808,0
2008-12-12,2.75,2.86,2.75,2.75,8657,0
2008-12-15,2.65,2.97,2.31,2.64,57601,0
2008-12-16,2.25,2.64,2.09,2.2,59280,0
2008-12-17,2.31,2.42,2.09,2.31,47750,0
2008-12-18,2.31,2.42,2.2,2.23,32343,0
2008-12-19,2.2,2.42,2.09,2.09,26514,0
2008-12-22,2.09,2.2,1.76,1.98,38662,0
2008-12-23,1.76,2.04,1.76,1.76,34262,0
2008-12-24,1.71,1.87,1.65,1.87,21600,0
2008-12-26,1.76,2.31,1.76,2.2,35495,0
2008-12-29,2.31,2.31,1.87,1.87,19313,0
2008-12-30,1.87,1.99,1.76,1.76,28243,0
2008-12-31,1.65,1.98,1.65,1.78,40586,0
2009-01-02,1.76,1.98,1.65,1.77,10871,0
2009-01-05,1.99,1.99,1.87,1.98,23503,0
2009-01-06,2.04,2.31,2.04,2.2,23221,0
2009-01-07,2.2,2.63,2.2,2.62,21412,0
2009-01-08,2.62,2.75,2.31,2.42,18980,0
2009-01-09,2.42,2.53,2.31,2.53,5749,0
2009-01-12,2.53,2.53,2.31,2.42,8193,0
2009-01-13,2.53,2.53,2.31,2.31,2147,0
2009-01-14,2.42,2.42,2.1,2.31,13236,0
2009-01-15,2.53,2.53,2.1,2.11,3611,0
2009-01-16,2.42,2.42,2.09,2.41,7874,0
2009-01-20,2.42,2.42,2.1,2.2,5585,0
2009-01-21,2.16,2.2,1.98,1.98,13931,0
2009-01-22,2.04,2.09,1.98,1.98,11257,0
2009-01-23,1.98,2.04,1.98,1.98,9411,0
2009-01-26,1.98,2.04,1.76,1.87,43313,0
2009-01-27,1.76,1.87,1.76,1.76,5783,0
2009-01-28,1.76,1.98,1.76,1.87,2372,0
2009-01-29,1.81,2.2,1.81,1.98,9582,0
2009-01-30,1.98,1.98,1.76,1.83,13384,0
2009-02-02,1.87,2.09,1.76,1.83,10200,0
2009-02-03,2.09,2.09,1.81,1.87,8620,0
2009-02-04,1.87,1.98,1.87,1.93,4128,0
2009-02-05,1.87,2.09,1.87,1.98,2133,0
2009-02-06,1.98,1.98,1.76,1.77,39685,0
2009-02-09,1.98,2.09,1.87,2.09,14934,0
2009-02-10,2.08,2.2,1.98,1.98,12245,0
2009-02-11,2.03,2.19,1.98,2.14,9277,0
2009-02-12,2.09,2.15,2.09,2.14,8261,0
2009-02-13,1.98,2.14,1.98,1.98,8146,0
2009-02-17,2.14,2.15,1.87,1.98,9741,0
2009-02-18,1.87,2.09,1.87,1.98,5482,0
2009-02-19,1.87,2,1.87,1.87,3783,0
2009-02-20,1.87,1.87,1.76,1.77,6887,0
2009-02-23,2.09,2.09,1.76,1.98,3895,0
2009-02-24,1.98,1.98,1.77,1.98,5686,0
2009-02-25,1.87,2.02,1.77,2.02,4305,0
2009-02-26,1.77,2.02,1.76,1.98,10137,0
2009-02-27,1.76,2.08,1.76,2.08,7472,0
2009-03-02,2.09,2.15,1.76,2.09,7669,0
2009-03-03,1.98,1.98,1.83,1.87,1529,0
2009-03-04,1.83,2.09,1.83,1.83,2967,0
2009-03-05,1.87,1.87,1.76,1.87,3936,0
2009-03-06,1.8,1.87,1.76,1.87,5067,0
2009-03-09,1.78,1.87,1.76,1.76,2960,0
2009-03-10,1.87,1.93,1.76,1.78,2849,0
2009-03-11,1.76,1.9,1.76,1.76,6508,0
2009-03-12,1.87,1.98,1.76,1.87,12244,0
2009-03-13,1.98,2.06,1.76,1.87,5204,0
2009-03-16,1.98,2.09,1.98,2.09,7869,0
2009-03-17,2.06,2.2,1.99,2.2,25424,0
2009-03-18,2.2,2.2,2.09,2.2,5587,0
2009-03-19,2.2,2.2,1.88,1.98,2514,0
2009-03-20,1.87,2.2,1.87,2.09,4978,0
2009-03-23,1.98,2.09,1.98,2.09,2162,0
2009-03-24,1.98,2.09,1.98,2.09,1303,0
2009-03-25,2.08,3.08,2.04,3.08,72692,0
2009-03-26,3.08,7.48,3.08,5.39,237103,0
2009-03-27,5.83,5.83,3.85,4.4,47417,0
2009-03-30,4.18,4.84,3.85,4.62,19123,0
2009-03-31,4.51,5.72,4.48,4.84,36118,0
2009-04-01,5.17,5.38,4.18,4.62,15603,0
2009-04-02,4.94,5.39,4.62,4.73,9855,0
2009-04-03,4.62,5.5,4.62,5.5,17263,0
2009-04-06,5.61,5.61,4.84,5.17,24125,0
2009-04-07,5.72,5.72,4.73,4.84,12814,0
2009-04-08,4.84,5.5,4.84,5.17,5628,0
2009-04-09,5.17,5.5,5.17,5.5,5030,0
2009-04-13,5.28,5.61,5.17,5.5,24624,0
2009-04-14,5.5,5.5,4.95,5.06,22779,0
2009-04-15,5.12,5.5,4.95,4.95,6962,0
2009-04-16,5.5,5.5,5.06,5.06,2370,0
2009-04-17,5.28,5.39,5.06,5.28,4192,0
2009-04-20,5.06,5.09,4.62,4.95,10467,0
2009-04-21,4.73,5.28,4.73,5.17,3501,0
2009-04-22,5.17,5.17,4.62,4.62,7882,0
2009-04-23,4.62,4.84,4.29,4.62,5683,0
2009-04-24,4.62,4.62,4.29,4.4,8759,0
2009-04-27,4.18,4.4,3.85,4.29,10243,0
2009-04-28,4.29,4.95,4.29,4.95,5709,0
2009-04-29,4.95,4.95,4.84,4.89,6424,0
2009-04-30,4.4,4.73,4.29,4.29,13588,0
2009-05-01,4.95,4.95,4.44,4.51,3740,0
2009-05-04,4.95,4.95,4.51,4.62,5648,0
2009-05-05,4.52,4.73,4.46,4.51,3779,0
2009-05-06,4.73,4.95,4.4,4.73,15503,0
2009-05-07,4.84,5.17,4.51,4.62,13486,0
2009-05-08,3.74,5.83,3.63,5.39,66077,0
2009-05-11,6.71,8.8,6.38,6.6,215164,0
2009-05-12,7.37,7.7,5.5,5.61,100388,0
2009-05-13,5.61,6.05,5.5,5.5,22133,0
2009-05-14,5.5,8.14,5.5,6.6,159783,0
2009-05-15,7.92,8.03,6.82,7.15,129054,0
2009-05-18,8.03,8.14,7.16,7.59,38961,0
2009-05-19,8.14,8.14,6.93,6.93,68880,0
2009-05-20,6.93,7.47,6.93,7.04,20797,0
2009-05-21,7.04,7.26,6.61,6.71,24294,0
2009-05-22,6.6,8.14,6.6,7.92,47992,0
2009-05-26,8.03,9.21,6.93,6.93,160459,0
2009-05-27,7.15,8.03,7.15,7.37,44964,0
2009-05-28,7.26,8.75,7.26,8.36,56758,0
2009-05-29,8.69,9.35,8.25,8.67,88576,0
2009-06-01,9.46,9.46,7.04,8.91,110183,0
2009-06-02,8.91,8.91,7.26,7.75,52058,0
2009-06-03,7.92,8,7.15,7.59,48519,0
2009-06-04,7.7,7.92,7.29,7.37,17613,0
2009-06-05,7.26,7.7,7.26,7.48,37922,0
2009-06-08,7.48,7.7,7.26,7.48,24349,0
2009-06-09,7.26,7.92,7.26,7.7,19359,0
2009-06-10,7.7,8.03,7.48,7.59,16699,0
2009-06-11,7.37,7.81,7.37,7.48,10227,0
2009-06-12,7.7,7.7,7.15,7.26,8280,0
2009-06-15,7.26,7.37,6.99,7.06,10596,0
2009-06-16,7.04,7.15,6.63,6.63,20794,0
2009-06-17,6.6,6.82,5.94,6.05,29627,0
2009-06-18,6.05,6.38,6.05,6.16,10738,0
2009-06-19,6.16,6.82,6.16,6.38,14230,0
2009-06-22,6.6,6.82,5.83,5.83,14769,0
2009-06-23,5.83,6.16,5.5,5.5,13655,0
2009-06-24,5.83,6.05,5.39,5.39,4587,0
2009-06-25,5.5,5.72,4.4,5.3,16102,0
2009-06-26,4.95,5.72,4.95,5.61,4510,0
2009-06-29,5.5,5.94,5.39,5.39,8894,0
2009-06-30,5.5,5.61,5.39,5.39,5573,0
2009-07-01,5.5,5.5,4.96,5.17,7956,0
2009-07-02,4.95,5.17,4.95,5.08,5027,0
2009-07-06,4.95,5.06,4.41,4.73,13794,0
2009-07-07,4.4,4.73,4.4,4.4,6555,0
2009-07-08,4.4,4.62,3.96,4.07,14248,0
2009-07-09,4.4,4.6,4.18,4.29,7291,0
2009-07-10,4.61,4.62,4.12,4.18,3768,0
2009-07-13,4.4,4.4,3.99,4.17,5918,0
2009-07-14,4.07,4.49,3.96,4.07,12624,0
2009-07-15,3.96,4.92,3.96,4.84,17245,0
2009-07-16,5.83,5.83,4.92,5.5,15438,0
2009-07-17,6.05,6.05,5.17,5.28,4935,0
2009-07-20,5.5,5.72,5.28,5.39,11634,0
2009-07-21,5.72,5.72,5.28,5.72,4870,0
2009-07-22,5.39,5.94,5.39,5.94,7212,0
2009-07-23,6.05,6.05,5.39,5.52,9715,0
2009-07-24,5.72,5.72,5.28,5.28,7041,0
2009-07-27,5.4,5.5,5.29,5.5,4252,0
2009-07-28,5.17,5.5,4.84,4.95,9390,0
2009-07-29,5.28,5.28,4.97,4.97,7803,0
2009-07-30,5.28,5.61,5.07,5.5,10970,0
2009-07-31,5.5,6.05,5.5,5.71,17110,0
2009-08-03,5.72,6.05,4.97,5.61,20437,0
2009-08-04,5.28,6.93,5.06,6.82,40666,0
2009-08-05,6.93,7.37,6.27,6.79,33846,0
2009-08-06,6.82,7.15,5.61,6.21,40195,0
2009-08-07,5.83,6.38,5.83,6.16,10643,0
2009-08-10,6.05,6.49,5.94,5.94,7851,0
2009-08-11,6.05,6.38,5.94,6.38,18086,0
2009-08-12,6.27,6.34,6.05,6.19,7947,0
2009-08-13,6.05,6.16,5.61,5.72,4985,0
2009-08-14,6.05,6.05,5.62,5.72,4874,0
2009-08-17,5.61,5.83,5.5,5.61,6247,0
2009-08-18,5.61,6.82,5.5,6.05,15686,0
2009-08-19,6.27,6.6,5.83,6.05,11723,0
2009-08-20,6.05,6.27,6.05,6.05,1946,0
2009-08-21,6.49,6.49,5.94,6.27,7867,0
2009-08-24,6.27,6.38,5.94,6.27,12317,0
2009-08-25,5.94,6.38,5.62,5.79,15435,0
2009-08-26,5.78,6.17,5.78,6.05,7645,0
2009-08-27,6.27,6.38,5.61,5.61,18853,0
2009-08-28,5.72,5.83,5.72,5.72,7919,0
2009-08-31,6.05,6.05,5.73,5.83,5263,0
2009-09-01,5.72,6.27,5.61,5.72,7270,0
2009-09-02,5.72,5.72,5.5,5.55,11337,0
2009-09-03,5.5,5.93,4.95,5.39,23930,0
2009-09-04,5.18,5.72,5.18,5.39,12694,0
2009-09-08,5.5,5.72,5.45,5.5,5279,0
2009-09-09,5.39,5.83,5.3,5.5,9124,0
2009-09-10,5.5,5.72,5.17,5.17,18503,0
2009-09-11,5.17,5.5,4.95,4.96,29732,0
2009-09-14,5.06,5.28,4.84,4.84,20485,0
2009-09-15,4.85,5.06,4.84,4.95,11929,0
2009-09-16,4.95,5.83,4.85,5.51,42425,0
2009-09-17,5.72,6.05,5.29,5.5,25264,0
2009-09-18,5.5,5.83,5.18,5.23,10566,0
2009-09-21,5.22,5.61,5.22,5.41,4238,0
2009-09-22,5.28,5.71,5.28,5.29,10237,0
2009-09-23,5.33,6.05,5.33,5.78,20940,0
2009-09-24,5.72,5.94,5.4,5.49,12186,0
2009-09-25,5.5,5.72,5.4,5.55,3197,0
2009-09-28,5.5,5.61,4.95,5.28,8413,0
2009-09-29,5.28,5.5,4.84,4.98,19646,0
2009-09-30,4.95,5.28,4.95,4.95,6231,0
2009-10-01,5.06,5.17,4.98,5.06,7545,0
2009-10-02,5.28,5.5,4.95,5.5,10615,0
2009-10-05,5.61,6.05,5.06,6.05,41344,0
2009-10-06,6.05,6.85,5.94,6,96481,0
2009-10-07,6.93,6.93,5.94,6.27,59920,0
2009-10-08,6.16,10.45,6.16,10.23,373640,0
2009-10-09,9.35,9.57,7.74,8.74,278676,0
2009-10-12,9.02,9.07,7.39,7.48,56917,0
2009-10-13,8.25,8.36,7.51,8.14,34459,0
2009-10-14,8.03,8.08,7.17,8.08,47671,0
2009-10-15,8.08,8.14,7.92,8.14,35824,0
2009-10-16,8.03,8.14,7.62,7.7,25996,0
2009-10-19,7.7,7.71,7.37,7.48,21336,0
2009-10-20,7.59,7.59,6.82,6.82,41029,0
2009-10-21,6.95,7.04,6.6,6.6,10932,0
2009-10-22,6.93,6.93,6.6,6.88,12620,0
2009-10-23,6.6,7.15,6.6,7.12,4131,0
2009-10-26,6.93,7.04,6.71,6.82,12068,0
2009-10-27,6.71,8.14,6.6,7.92,40743,0
2009-10-28,8.09,8.25,7.37,7.7,25525,0
2009-10-29,7.21,8.58,7.21,7.7,33803,0
2009-10-30,7.92,8.58,7.5,8.25,17710,0
2009-11-02,8.09,8.58,7.81,8.58,16369,0
2009-11-03,8.69,9.9,8.69,9.79,61479,0
2009-11-04,9.9,12.65,9.9,11,173982,0
2009-11-05,11.55,13.09,11.11,11.99,93151,0
2009-11-06,11.99,12.21,9.9,11.66,35180,0
2009-11-09,11.11,11.55,9.96,10.23,48507,0
2009-11-10,10.01,11.55,9.68,11.33,33112,0
2009-11-11,11.88,14.74,11.55,14.19,109224,0
2009-11-12,15.51,16.83,14.19,15.18,219860,0
2009-11-13,15.95,16.28,13.42,13.97,118660,0
2009-11-16,14.19,14.85,10.45,11,262003,0
2009-11-17,10.67,12.76,10.01,11.88,187085,0
2009-11-18,12.1,12.76,11.66,12.54,66022,0
2009-11-19,12.43,12.76,11.55,12.1,57179,0
2009-11-20,11.77,11.88,11.11,11.33,30253,0
2009-11-23,11.55,12.65,11.22,12.21,47580,0
2009-11-24,10.34,12.65,10.34,11.44,23843,0
2009-11-25,11.22,11.55,10.89,11.11,48419,0
2009-11-27,10.56,11,10.45,11,11383,0
2009-11-30,10.89,10.89,9.9,10.45,36634,0
2009-12-01,10.23,10.56,9.9,10.56,20700,0
2009-12-02,10.12,10.67,10.12,10.34,39009,0
2009-12-03,10.34,10.46,9.13,9.13,36856,0
2009-12-04,9.13,9.79,8.26,8.91,64818,0
2009-12-07,9.24,11.22,8.69,11.22,44115,0
2009-12-08,10.23,12.87,10.23,11.77,96420,0
2009-12-09,11.88,11.99,11,11.55,24385,0
2009-12-10,11.33,11.44,11,11.11,20278,0
2009-12-11,10.89,11.22,10.67,11.11,13128,0
2009-12-14,10.34,10.45,9.57,10.01,68254,0
2009-12-15,9.68,10.01,9.38,9.9,42333,0
2009-12-16,9.9,9.92,9.42,9.68,44621,0
2009-12-17,9.46,9.68,9.25,9.47,14365,0
2009-12-18,9.9,9.9,8.8,9.02,25298,0
2009-12-21,9.35,9.9,9.02,9.46,12572,0
2009-12-22,9.46,10.01,9.13,9.35,19428,0
2009-12-23,9.35,10.01,9.35,9.9,12584,0
2009-12-24,9.9,9.9,9.35,9.4,4042,0
2009-12-28,9.4,9.57,9.13,9.14,16767,0
2009-12-29,9.13,9.27,9.02,9.02,9468,0
2009-12-30,9.02,9.12,8.82,8.91,9876,0
2009-12-31,8.81,9,8.8,8.8,12553,0
2010-01-04,8.91,9.35,8.91,9.13,9385,0
2010-01-05,9.35,9.56,9.24,9.4,9169,0
2010-01-06,9.46,9.79,9.23,9.68,8523,0
2010-01-07,9.68,11.44,9.68,11.11,49050,0
2010-01-08,11,13.64,9.68,11.88,118796,0
2010-01-11,12.1,12.42,10.47,11.22,37330,0
2010-01-12,11,11,10.01,10.12,30377,0
2010-01-13,10.45,10.72,10.01,10.23,19185,0
2010-01-14,10.23,10.78,10.23,10.34,13936,0
2010-01-15,10.45,10.45,9.79,9.8,18714,0
2010-01-19,9.79,9.91,9.36,9.68,16704,0
2010-01-20,9.9,10.56,9.35,9.5,11213,0
2010-01-21,9.37,9.46,8.58,8.91,36060,0
2010-01-22,8.58,8.91,7.92,7.92,52381,0
2010-01-25,8.03,8.58,7.26,7.52,45448,0
2010-01-26,7.7,7.7,7.15,7.32,23119,0
2010-01-27,7.26,7.37,6.95,7.15,15674,0
2010-01-28,7.15,8.47,7.15,8.14,37488,0
2010-01-29,8.25,8.25,7.7,8.03,23911,0
2010-02-01,7.7,8.34,7.7,7.81,8418,0
2010-02-02,7.7,8.69,7.7,8.58,13922,0
2010-02-03,9.02,9.02,8.25,8.58,11900,0
2010-02-04,8.58,8.68,7.7,7.7,22744,0
2010-02-05,7.49,8.8,7.48,8.15,22101,0
2010-02-08,8.47,8.8,8.03,8.74,8223,0
2010-02-09,8.8,10.23,8.8,9.21,35501,0
2010-02-10,9.02,9.13,8.47,8.91,8796,0
2010-02-11,9.13,9.57,8.61,9.02,7900,0
2010-02-12,9.02,9.13,8.69,9.02,6162,0
2010-02-16,9.68,10.01,8.91,9.56,30005,0
2010-02-17,9.35,9.44,9.02,9.35,13283,0
2010-02-18,9.35,9.35,7.9,8.9,23484,0
2010-02-19,8.69,8.91,8.36,8.69,3463,0
2010-02-22,8.36,8.8,8.15,8.37,9125,0
2010-02-23,8.69,8.8,8.07,8.73,12653,0
2010-02-24,8.74,8.74,8.14,8.36,10384,0
2010-02-25,8.14,8.58,8.03,8.09,9405,0
2010-02-26,8.25,8.31,8.03,8.14,9542,0
2010-03-01,8.47,8.47,8.03,8.36,7786,0
2010-03-02,8.47,8.47,8.03,8.25,9651,0
2010-03-03,8.05,8.36,8.03,8.11,6062,0
2010-03-04,8.08,8.36,8.03,8.25,8807,0
2010-03-05,8.47,8.47,8.15,8.16,7319,0
2010-03-08,8.25,8.45,8.14,8.14,6918,0
2010-03-09,8.03,8.36,7.93,8.03,5423,0
2010-03-10,8.25,8.35,8.03,8.03,8946,0
2010-03-11,8.03,8.35,7.92,7.92,5879,0
2010-03-12,7.92,8.25,7.81,8.03,10650,0
2010-03-15,8.25,8.47,8.14,8.41,14816,0
2010-03-16,8.41,9.24,8.36,8.6,45764,0
2010-03-17,9.02,9.02,8.14,8.25,17767,0
2010-03-18,8.58,8.58,8.03,8.08,15475,0
2010-03-19,8.36,8.36,7.87,8.36,15855,0
2010-03-22,7.92,8.47,7.92,7.92,17935,0
2010-03-23,8.03,8.47,7.92,7.92,20772,0
2010-03-24,7.92,8.24,7.8,7.8,13086,0
2010-03-25,7.92,8.25,7.7,7.81,22219,0
2010-03-26,8.13,8.13,7.49,7.59,14345,0
2010-03-29,7.92,8.2,7.7,7.92,17283,0
2010-03-30,8.03,8.03,7.52,7.59,11117,0
2010-03-31,7.59,7.92,7.48,7.48,17701,0
2010-04-01,7.7,7.7,7.48,7.48,6415,0
2010-04-05,8.03,8.03,7.59,7.7,9800,0
2010-04-06,7.55,8.16,7.26,7.92,50221,0
2010-04-07,8.03,8.47,7.59,7.7,27822,0
2010-04-08,7.7,8.58,7.7,8.14,54838,0
2010-04-09,8.14,8.58,8.14,8.25,16891,0
2010-04-12,8.58,8.69,8.03,8.47,34784,0
2010-04-13,9.36,10.45,7.5,7.6,738652,0
2010-04-14,8.03,8.03,6.65,7.09,239973,0
2010-04-15,6.82,7.59,6.82,7.13,33800,0
2010-04-16,7.37,7.37,6.71,6.82,46899,0
2010-04-19,6.82,6.84,6.49,6.6,60491,0
2010-04-20,6.6,6.64,6.38,6.49,36816,0
2010-04-21,6.6,6.91,6.6,6.67,28531,0
2010-04-22,6.76,7.24,6.72,6.96,34174,0
2010-04-23,7.24,7.26,6.82,7.07,33639,0
2010-04-26,7.15,7.26,6.73,7.04,33332,0
2010-04-27,7.04,7.15,6.6,6.71,34663,0
2010-04-28,7.04,7.15,6.82,6.93,29416,0
2010-04-29,7.04,7.59,6.93,7.59,35295,0
2010-04-30,7.59,7.59,7.15,7.48,23613,0
2010-05-03,7.48,7.56,7.16,7.42,19969,0
2010-05-04,7.48,7.48,6.93,6.93,27981,0
2010-05-05,6.93,7.26,6.71,7.09,17577,0
2010-05-06,7.48,7.48,6.6,6.6,18768,0
2010-05-07,6.71,6.82,6.6,6.6,35508,0
2010-05-10,6.69,7.59,6.62,7.15,24788,0
2010-05-11,7.59,7.59,7.18,7.42,40035,0
2010-05-12,7.52,8.14,7.26,7.92,51201,0
2010-05-13,8.14,8.14,7.37,7.41,21248,0
2010-05-14,7.81,7.81,7.15,7.15,15495,0
2010-05-17,7.15,7.54,6.8,7.04,15680,0
2010-05-18,7.48,7.48,5.34,5.45,243172,0
2010-05-19,5.39,5.72,5.21,5.3,53982,0
2010-05-20,5.28,5.5,4.84,4.95,31995,0
2010-05-21,4.87,5.06,4.48,4.73,56593,0
2010-05-24,4.84,4.84,4.65,4.73,13725,0
2010-05-25,4.62,4.73,4.4,4.47,22852,0
2010-05-26,4.73,4.73,4.4,4.73,12128,0
2010-05-27,4.73,5.39,4.43,5.17,42469,0
2010-05-28,5.28,5.38,4.73,5.17,23563,0
2010-06-01,4.95,5.37,4.95,5.17,5356,0
2010-06-02,6.16,6.27,5.61,5.61,72933,0
2010-06-03,5.71,6,5.5,5.5,22045,0
2010-06-04,5.94,5.94,4.98,5.5,20577,0
2010-06-07,5.39,5.83,5.06,5.5,15431,0
2010-06-08,5.61,5.61,5.06,5.17,11504,0
2010-06-09,5.06,5.28,4.95,5.05,7180,0
2010-06-10,4.73,4.84,4.62,4.84,12570,0
2010-06-11,4.82,5.28,4.51,4.95,7515,0
2010-06-14,4.95,5.49,4.95,5.28,7164,0
2010-06-15,5.07,5.45,5.06,5.45,7959,0
2010-06-16,5.17,5.42,5.17,5.39,5623,0
2010-06-17,5.39,5.39,5.08,5.39,3059,0
2010-06-18,5.39,5.39,5.06,5.06,4832,0
2010-06-21,5.06,5.27,4.84,4.84,4810,0
2010-06-22,4.84,4.84,4.73,4.73,9891,0
2010-06-23,4.84,5.33,4.73,4.95,8295,0
2010-06-24,4.84,5.06,4.74,4.95,6455,0
2010-06-25,5.06,5.33,4.73,4.73,15739,0
2010-06-28,4.8,5.04,4.73,4.8,4304,0
2010-06-29,4.95,5.06,4.4,4.46,26277,0
2010-06-30,4.4,4.65,4.4,4.44,3531,0
2010-07-01,3.99,4,3.53,4,5289,0
2010-07-02,3.51,3.7,3.11,3.35,26139,0
2010-07-06,3.21,3.22,2.6,2.8,94681,0
2010-07-07,2.8,2.89,2.65,2.71,36492,0
2010-07-08,2.65,2.89,2.65,2.87,60452,0
2010-07-09,2.8,2.83,2.6,2.67,51278,0
2010-07-12,2.62,2.66,2.56,2.56,20189,0
2010-07-13,2.75,2.85,2.65,2.67,53577,0
2010-07-14,2.59,2.67,2.59,2.63,26659,0
2010-07-15,2.65,2.7,2.59,2.59,13618,0
2010-07-16,2.61,2.61,2.5,2.53,15951,0
2010-07-19,2.61,2.61,2.51,2.55,12539,0
2010-07-20,2.53,2.59,2.39,2.44,30553,0
2010-07-21,2.49,2.6,2.44,2.54,29882,0
2010-07-22,2.52,2.59,2.4,2.49,23254,0
2010-07-23,2.42,2.5,2.42,2.49,22466,0
2010-07-26,2.42,2.48,2.42,2.44,19939,0
2010-07-27,2.45,2.47,2.44,2.46,8569,0
2010-07-28,2.46,2.74,2.41,2.73,34483,0
2010-07-29,2.7,2.7,2.62,2.65,29250,0
2010-07-30,2.65,2.65,2.26,2.5,11876,0
2010-08-02,2.48,2.98,2.42,2.49,53390,0
2010-08-03,2.47,2.48,2.41,2.46,32009,0
2010-08-04,2.43,2.44,2.33,2.42,42435,0
2010-08-05,2.42,2.63,2.41,2.44,44484,0
2010-08-06,2.46,2.48,2.42,2.44,17332,0
2010-08-09,2.43,2.61,2.43,2.51,53622,0
2010-08-10,2.5,2.63,2.49,2.63,47375,0
2010-08-11,2.65,2.7,2.59,2.63,30887,0
2010-08-12,2.57,2.65,2.55,2.6,67705,0
2010-08-13,2.6,2.61,2.54,2.57,27393,0
2010-08-16,2.54,2.6,2.51,2.6,24091,0
2010-08-17,2.59,2.61,2.44,2.61,35311,0
2010-08-18,2.6,3.27,2.6,3.26,169130,0
2010-08-19,3.29,4.19,3.16,3.4,601442,0
2010-08-20,3.3,3.46,3.12,3.36,245528,0
2010-08-23,3.48,3.48,3.07,3.17,45249,0
2010-08-24,3.08,3.1,3.02,3.08,46209,0
2010-08-25,3.18,3.18,2.52,2.85,215966,0
2010-08-26,2.81,2.83,2.64,2.64,52197,0
2010-08-27,2.8,2.8,2.65,2.75,52180,0
2010-08-30,2.68,2.77,2.67,2.75,29209,0
2010-08-31,2.7,2.78,2.64,2.64,39449,0
2010-09-01,2.64,2.84,2.64,2.68,32274,0
2010-09-02,2.67,2.73,2.64,2.69,54682,0
2010-09-03,2.71,2.71,2.65,2.69,13996,0
2010-09-07,2.7,2.73,2.69,2.73,22008,0
2010-09-08,2.7,3.02,2.7,3.02,63357,0
2010-09-09,3,3.05,2.83,2.83,45096,0
2010-09-10,2.75,2.91,2.73,2.88,10560,0
2010-09-13,2.91,2.98,2.91,2.95,20122,0
2010-09-14,2.98,2.98,2.82,2.89,9590,0
2010-09-15,2.86,2.89,2.8,2.87,12604,0
2010-09-16,2.82,3.4,2.73,3.05,128914,0
2010-09-17,3.2,3.2,3.1,3.11,44724,0
2010-09-20,3.16,3.3,3.12,3.25,55225,0
2010-09-21,3.2,3.22,3.17,3.18,43004,0
2010-09-22,3.18,3.95,3.18,3.73,272144,0
2010-09-23,3.66,4.39,3.64,4.37,222518,0
2010-09-24,4.39,4.39,3.8,3.9,211572,0
2010-09-27,3.96,4.18,3.91,4.11,40330,0
2010-09-28,4.1,4.39,4.01,4.25,60029,0
2010-09-29,4.25,4.39,3.85,3.87,113831,0
2010-09-30,3.86,3.95,3.81,3.81,33016,0
2010-10-01,3.87,3.98,3.75,3.76,23234,0
2010-10-04,3.71,3.79,3.57,3.68,57437,0
2010-10-05,3.68,3.85,3.55,3.73,70365,0
2010-10-06,3.65,3.65,3.48,3.57,39618,0
2010-10-07,3.62,3.63,3.25,3.49,112101,0
2010-10-08,3.48,3.49,3.21,3.28,54999,0
2010-10-11,3.27,3.31,3.01,3.26,98582,0
2010-10-12,3.23,3.6,3.17,3.6,73780,0
2010-10-13,3.65,3.78,3.5,3.78,36353,0
2010-10-14,3.99,4,3.77,3.88,74763,0
2010-10-15,3.79,3.86,3.61,3.81,50593,0
2010-10-18,3.78,4,3.71,3.85,24425,0
2010-10-19,3.79,4.06,3.65,3.91,81582,0
2010-10-20,3.88,3.96,3.8,3.89,16408,0
2010-10-21,3.88,4,3.83,3.91,50316,0
2010-10-22,3.99,4.38,3.97,4.29,106953,0
2010-10-25,4.26,4.54,4.22,4.5,144644,0
2010-10-26,4.54,4.7,4.45,4.62,79788,0
2010-10-27,4.65,4.66,4.4,4.51,49493,0
2010-10-28,4.5,4.52,4.28,4.4,34752,0
2010-10-29,4.36,4.41,4.21,4.26,28481,0
2010-11-01,4.22,4.32,4.08,4.21,41902,0
2010-11-02,4.2,4.2,4.02,4.15,19260,0
2010-11-03,4.11,4.11,3.79,3.89,48442,0
2010-11-04,3.89,4.05,3.87,3.97,68273,0
2010-11-05,3.9,4.12,3.9,4.12,41192,0
2010-11-08,4.43,4.68,4.14,4.66,90059,0
2010-11-09,4.69,4.7,4.32,4.37,77188,0
2010-11-10,4.27,4.27,4.02,4.2,47707,0
2010-11-11,4.16,4.16,4.02,4.12,23776,0
2010-11-12,4.15,4.15,3.99,4.04,48512,0
2010-11-15,4.01,4.25,4.01,4.25,31013,0
2010-11-16,4.29,4.66,4.28,4.66,129637,0
2010-11-17,4.68,4.7,4.54,4.69,76633,0
2010-11-18,4.68,6.05,4.68,6,456503,0
2010-11-19,5.96,5.96,5.52,5.69,127702,0
2010-11-22,5.68,5.68,5.26,5.33,111453,0
2010-11-23,5.33,5.33,5.01,5.08,31613,0
2010-11-24,5.07,5.41,5.07,5.3,51229,0
2010-11-26,5.25,5.86,5.25,5.78,37314,0
2010-11-29,5.99,6.75,5.78,6.75,258356,0
2010-11-30,6.76,8.44,6.59,7.2,570623,0
2010-12-01,7.28,7.5,6.7,6.96,214041,0
2010-12-02,6.95,7.44,6.67,7.37,101928,0
2010-12-03,7.47,7.68,6.99,6.99,195495,0
2010-12-06,7,7.02,6.19,6.45,127307,0
2010-12-07,6.45,6.8,5.68,5.73,230018,0
2010-12-08,5.74,6.17,5.25,6.17,278890,0
2010-12-09,6.16,6.16,5.52,6,121551,0
2010-12-10,5.97,5.97,5.35,5.44,131431,0
2010-12-13,5.5,5.63,4.82,5.43,241270,0
2010-12-14,5.01,5.24,4.73,5.09,215883,0
2010-12-15,5.25,5.33,5,5.18,79786,0
2010-12-16,5.18,5.18,4.87,4.92,68743,0
2010-12-17,4.9,5.3,4.75,5.3,111808,0
2010-12-20,4.98,5.19,4.8,5.06,95445,0
2010-12-21,5.09,5.29,4.87,5.26,108776,0
2010-12-22,5.32,5.32,5.06,5.16,34726,0
2010-12-23,5.09,5.42,5.03,5.3,72608,0
2010-12-27,5.32,5.39,5.18,5.33,48407,0
2010-12-28,5.26,5.32,5.01,5.22,52225,0
2010-12-29,5.16,5.24,5.04,5.22,32198,0
2010-12-30,5.16,5.21,5.06,5.08,28094,0
2010-12-31,5.12,5.17,5.04,5.08,23522,0
2011-01-03,5.24,5.35,5.04,5.33,42086,0
2011-01-04,5.32,5.48,5.24,5.46,46206,0
2011-01-05,5.5,6.55,5.49,6.17,284217,0
2011-01-06,6.3,6.54,6.01,6.18,95917,0
2011-01-07,6.1,6.17,5.88,6.05,69943,0
2011-01-10,6.05,6.33,6.05,6.27,36760,0
2011-01-11,6.37,6.62,6.22,6.57,77330,0
2011-01-12,6.66,6.66,6.08,6.34,83396,0
2011-01-13,6.09,6.22,5.66,5.97,145957,0
2011-01-14,6.03,6.03,5.61,5.75,80244,0
2011-01-18,5.7,6.11,5.7,6.1,43961,0
2011-01-19,6.06,6.07,5.8,5.84,23949,0
2011-01-20,5.81,5.81,5.56,5.6,36218,0
2011-01-21,5.52,5.64,5.2,5.37,68008,0
2011-01-24,5.22,5.34,5.09,5.19,57083,0
2011-01-25,5.22,5.35,5.1,5.28,25372,0
2011-01-26,5.28,5.44,5.22,5.37,14245,0
2011-01-27,5.33,5.34,5.04,5.23,25886,0
2011-01-28,5.21,5.28,5.04,5.11,21476,0
2011-01-31,5.11,5.22,5.1,5.22,11848,0
2011-02-01,5.24,5.25,5.14,5.19,12136,0
2011-02-02,5.16,5.22,5.04,5.17,31790,0
2011-02-03,5.15,5.15,5.07,5.1,14711,0
2011-02-04,5.14,5.17,4.76,4.8,96763,0
2011-02-07,4.98,4.98,4.55,4.84,51857,0
2011-02-08,5,5.43,4.83,5.37,73727,0
2011-02-09,5.48,5.57,5.12,5.29,46370,0
2011-02-10,5.29,5.29,5.05,5.25,31322,0
2011-02-11,5.23,5.29,5.19,5.23,17381,0
2011-02-14,5.25,5.25,5.2,5.25,10727,0
2011-02-15,5.25,5.25,5.11,5.23,24340,0
2011-02-16,5.17,5.27,5.17,5.2,17934,0
2011-02-18,5.11,5.22,5.04,5.15,8324,0
2011-02-22,4.83,5.13,4.81,4.86,36448,0
2011-02-23,4.81,5.03,4.77,4.82,19567,0
2011-02-24,4.8,4.89,4.6,4.75,25217,0
2011-02-25,4.75,5.11,4.75,5.05,31576,0
2011-02-28,5.22,5.25,5.08,5.15,34265,0
2011-03-01,5.25,5.25,4.88,4.92,18552,0
2011-03-02,4.87,4.92,4.82,4.87,13671,0
2011-03-03,4.77,4.94,4.77,4.94,20446,0
2011-03-04,4.95,5.08,4.94,5.01,12615,0
2011-03-07,4.98,5.02,4.93,4.97,6646,0
2011-03-08,4.96,5.26,4.91,5.14,15586,0
2011-03-09,5.17,5.22,5.05,5.07,15152,0
2011-03-10,5,5.06,4.77,4.93,20585,0
2011-03-11,4.95,4.99,4.89,4.94,10904,0
2011-03-14,4.9,4.93,4.81,4.88,9296,0
2011-03-15,4.75,4.92,4.73,4.75,12600,0
2011-03-16,4.76,4.82,4.64,4.64,11806,0
2011-03-17,4.73,4.73,4.54,4.71,13207,0
2011-03-18,4.81,4.81,4.65,4.69,5255,0
2011-03-21,4.74,5.29,4.7,5.29,49769,0
2011-03-22,5.22,5.45,5.21,5.37,37987,0
2011-03-23,5.3,5.5,5.24,5.45,33274,0
2011-03-24,5.46,5.46,5.31,5.35,24196,0
2011-03-25,5.28,5.28,5.13,5.2,10560,0
2011-03-28,5.23,5.23,4.84,5.04,27513,0
2011-03-29,5.03,5.04,4.83,4.86,27023,0
2011-03-30,5.23,5.28,5,5.15,31469,0
2011-03-31,5.19,5.19,5.06,5.14,16346,0
2011-04-01,5.09,5.16,5.09,5.15,6183,0
2011-04-04,5.05,5.28,5.05,5.28,6534,0
2011-04-05,5.24,5.25,5.17,5.17,7125,0
2011-04-06,5.17,5.29,5.17,5.29,14490,0
2011-04-07,5.32,5.5,5.29,5.5,52952,0
2011-04-08,5.55,5.55,5,5,57901,0
2011-04-11,4.86,4.98,4.51,4.8,105281,0
2011-04-12,4.75,4.78,4.61,4.65,37349,0
2011-04-13,4.73,4.82,4.67,4.74,6547,0
2011-04-14,4.68,4.79,4.59,4.66,16725,0
2011-04-15,4.69,4.81,4.64,4.8,19020,0
2011-04-18,4.76,4.8,4.59,4.72,21991,0
2011-04-19,4.71,4.8,4.67,4.8,12371,0
2011-04-20,4.91,4.91,4.69,4.76,14754,0
2011-04-21,4.78,4.81,4.69,4.71,9663,0
2011-04-25,4.69,4.82,4.68,4.78,9340,0
2011-04-26,4.75,4.75,4.67,4.69,5649,0
2011-04-27,4.72,4.99,4.62,4.92,97133,0
2011-04-28,4.88,5,4.86,5,42476,0
2011-04-29,4.7,4.93,4.7,4.88,8772,0
2011-05-02,4.88,4.9,4.63,4.73,46763,0
2011-05-03,4.85,5,4.82,4.99,96285,0
2011-05-04,4.96,5,4.9,4.98,145699,0
2011-05-05,4.93,4.99,4.87,4.9,14615,0
2011-05-06,4.93,4.94,4.85,4.89,11254,0
2011-05-09,4.9,4.9,4.83,4.89,10183,0
2011-05-10,4.89,4.98,4.86,4.93,16931,0
2011-05-11,4.91,4.94,4.84,4.84,8999,0
2011-05-12,4.8,4.85,4.66,4.77,19815,0
2011-05-13,4.81,4.89,4.79,4.88,12153,0
2011-05-16,4.88,4.88,4.78,4.85,12676,0
2011-05-17,4.83,4.94,4.78,4.94,13338,0
2011-05-18,4.92,4.97,4.87,4.93,16453,0
2011-05-19,4.97,4.97,4.9,4.96,12845,0
2011-05-20,4.88,5,4.88,5,98494,0
2011-05-23,4.98,4.98,4.52,4.7,41087,0
2011-05-24,4.73,4.75,4.66,4.67,13970,0
2011-05-25,4.69,4.7,4.54,4.57,19631,0
2011-05-26,4.57,4.64,4.57,4.59,19432,0
2011-05-27,4.63,4.79,4.58,4.67,15572,0
2011-05-31,4.69,4.75,4.4,4.4,44714,0
2011-06-01,4.4,4.42,3.2,3.49,499544,0
2011-06-02,3.53,5,3.27,4.96,312549,0
2011-06-03,4.87,5,3.78,3.99,502712,0
2011-06-06,4.04,4.04,3.31,3.8,110399,0
2011-06-07,3.83,4.67,3.71,4.4,384784,0
2011-06-08,4.35,4.85,3.86,3.87,161273,0
2011-06-09,3.81,3.81,3.31,3.51,163735,0
2011-06-10,3.47,3.48,3.21,3.25,67219,0
2011-06-13,3.26,3.3,2.76,3,132833,0
2011-06-14,3.04,3.19,2.94,3.03,34683,0
2011-06-15,2.99,3.6,2.92,2.97,103266,0
2011-06-16,2.97,3.1,2.93,2.95,65144,0
2011-06-17,3.01,3.13,2.91,3.11,55341,0
2011-06-20,3.11,3.11,2.84,3.01,35295,0
2011-06-21,3.04,3.2,2.95,2.96,39051,0
2011-06-22,2.95,3.03,2.75,2.84,81591,0
2011-06-23,2.99,2.99,2.65,2.8,42661,0
2011-06-24,2.7,2.88,2.7,2.86,42026,0
2011-06-27,2.81,2.96,2.76,2.81,43599,0
2011-06-28,2.8,2.85,2.59,2.6,64071,0
2011-06-29,2.91,2.95,2.52,2.57,140540,0
2011-06-30,2.54,2.54,2.09,2.26,224999,0
2011-07-01,2.28,2.74,2.12,2.61,209816,0
2011-07-05,2.65,2.66,2.41,2.45,73542,0
2011-07-06,2.47,2.55,2.27,2.3,106977,0
2011-07-07,2.33,2.35,2.23,2.31,41161,0
2011-07-08,2.29,2.33,2.25,2.27,26498,0
2011-07-11,2.25,2.25,2.02,2.08,151406,0
2011-07-12,2.1,2.59,2.04,2.46,150849,0
2011-07-13,2.48,2.67,2.26,2.34,121200,0
2011-07-14,2.39,2.39,2.2,2.2,48480,0
2011-07-15,2.17,2.22,2.03,2.05,110648,0
2011-07-18,2.05,2.42,2.05,2.18,75540,0
2011-07-19,2.21,2.3,2.12,2.12,31936,0
2011-07-20,2.14,2.2,2.05,2.07,60746,0
2011-07-21,2.06,2.1,2,2.01,61286,0
2011-07-22,2.04,2.12,1.94,1.97,111737,0
2011-07-25,1.97,1.99,1.92,1.92,56207,0
2011-07-26,1.92,1.96,1.87,1.87,40605,0
2011-07-27,1.85,1.93,1.81,1.84,77945,0
2011-07-28,1.8,1.85,1.8,1.8,33450,0
2011-07-29,1.8,1.9,1.8,1.85,23927,0
2011-08-01,1.9,1.9,1.79,1.85,34381,0
2011-08-02,1.81,1.81,1.72,1.75,10288,0
2011-08-03,1.73,1.73,1.44,1.51,118919,0
2011-08-04,1.51,1.51,1.37,1.4,94519,0
2011-08-05,1.42,1.47,1.28,1.37,61545,0
2011-08-08,1.3,1.39,1.09,1.19,83709,0
2011-08-09,1.25,1.54,1.24,1.42,37557,0
2011-08-10,1.4,1.46,1.27,1.27,25645,0
2011-08-11,1.3,1.5,1.19,1.33,33199,0
2011-08-12,1.33,1.55,1.33,1.41,25853,0
2011-08-15,1.45,1.52,1.44,1.47,33746,0
2011-08-16,1.48,1.48,1.4,1.4,10588,0
2011-08-17,1.43,1.46,1.37,1.39,12016,0
2011-08-18,1.35,1.38,1.25,1.29,25691,0
2011-08-19,1.25,1.3,1.23,1.26,13365,0
2011-08-22,1.27,1.35,1.27,1.34,27236,0
2011-08-23,1.33,1.44,1.33,1.37,40937,0
2011-08-24,1.39,1.4,1.35,1.39,12555,0
2011-08-25,1.4,1.45,1.25,1.31,49736,0
2011-08-26,1.37,1.4,1.23,1.26,31820,0
2011-08-29,1.32,1.48,1.26,1.39,39799,0
2011-08-30,1.4,1.5,1.4,1.43,21438,0
2011-08-31,1.49,1.55,1.35,1.41,16330,0
2011-09-01,1.41,1.6,1.41,1.47,21557,0
2011-09-02,1.5,1.68,1.48,1.66,25918,0
2011-09-06,1.66,2.17,1.57,2,225677,0
2011-09-07,2.14,2.28,1.8,1.82,172933,0
2011-09-08,1.86,1.89,1.62,1.62,32288,0
2011-09-09,1.61,1.72,1.6,1.72,42266,0
2011-09-12,1.72,1.79,1.66,1.71,10765,0
2011-09-13,1.71,1.72,1.6,1.71,11450,0
2011-09-14,1.79,1.79,1.65,1.68,18454,0
2011-09-15,1.66,1.82,1.6,1.69,21162,0
2011-09-16,1.75,1.75,1.55,1.55,24644,0
2011-09-19,1.56,1.65,1.55,1.63,5078,0
2011-09-20,1.66,1.67,1.57,1.57,4179,0
2011-09-21,1.62,1.64,1.55,1.6,8116,0
2011-09-22,1.55,1.64,1.5,1.56,17313,0
2011-09-23,1.52,1.55,1.47,1.55,7543,0
2011-09-26,1.52,1.59,1.43,1.53,16675,0
2011-09-27,1.51,1.52,1.44,1.49,7923,0
2011-09-28,1.47,1.52,1.43,1.43,15309,0
2011-09-29,1.44,1.52,1.44,1.52,12641,0
2011-09-30,1.52,1.52,1.43,1.52,8050,0
2011-10-03,1.9,2,1.55,1.63,132630,0
2011-10-04,1.68,1.68,1.43,1.63,45315,0
2011-10-05,1.48,1.69,1.48,1.57,27850,0
2011-10-06,1.63,1.69,1.61,1.67,16555,0
2011-10-07,1.67,1.67,1.56,1.63,3657,0
2011-10-10,1.68,1.84,1.65,1.65,13860,0
2011-10-11,1.69,1.8,1.69,1.79,24801,0
2011-10-12,1.87,1.95,1.8,1.8,27714,0
2011-10-13,1.87,1.94,1.83,1.83,6150,0
2011-10-14,1.86,1.93,1.8,1.8,14718,0
2011-10-17,1.84,1.92,1.81,1.9,16518,0
2011-10-18,1.88,1.88,1.67,1.79,16234,0
2011-10-19,1.74,1.76,1.71,1.71,3054,0
2011-10-20,1.68,1.77,1.65,1.77,14937,0
2011-10-21,1.79,1.84,1.73,1.84,2600,0
2011-10-24,1.9,1.91,1.65,1.71,24138,0
2011-10-25,1.65,2,1.65,1.75,28109,0
2011-10-26,1.8,2,1.7,1.7,77969,0
2011-10-27,1.91,1.92,1.7,1.74,18113,0
2011-10-28,1.72,1.85,1.72,1.85,7793,0
2011-10-31,1.85,1.91,1.7,1.7,35184,0
2011-11-01,1.78,1.85,1.66,1.7,18943,0
2011-11-02,1.8,1.82,1.67,1.7,8841,0
2011-11-03,1.69,1.8,1.69,1.7,3987,0
2011-11-04,1.7,1.83,1.67,1.7,15099,0
2011-11-07,1.8,1.8,1.68,1.72,9878,0
2011-11-08,1.7,1.74,1.64,1.66,33299,0
2011-11-09,1.63,1.67,1.57,1.62,25882,0
2011-11-10,1.61,1.68,1.55,1.55,13648,0
2011-11-11,1.55,1.69,1.55,1.6,17548,0
2011-11-14,1.65,1.68,1.58,1.68,9025,0
2011-11-15,1.68,1.68,1.62,1.67,3515,0
2011-11-16,1.65,1.78,1.62,1.73,61870,0
2011-11-17,1.62,1.7,1.61,1.66,77920,0
2011-11-18,1.66,1.66,1.55,1.6,28268,0
2011-11-21,1.66,1.66,1.49,1.53,44979,0
2011-11-22,1.55,1.65,1.5,1.54,17830,0
2011-11-23,1.58,1.6,1.51,1.54,7165,0
2011-11-25,1.53,1.59,1.53,1.59,16472,0
2011-11-28,1.7,1.75,1.57,1.75,41664,0
2011-11-29,1.74,1.85,1.62,1.67,48816,0
2011-11-30,1.66,1.71,1.54,1.56,47105,0
2011-12-01,1.55,1.61,1.55,1.55,7793,0
2011-12-02,1.59,1.59,1.54,1.54,8001,0
2011-12-05,1.57,1.59,1.51,1.54,8682,0
2011-12-06,1.54,1.58,1.52,1.54,46743,0
2011-12-07,1.52,1.56,1.5,1.51,8150,0
2011-12-08,1.51,1.72,1.51,1.53,29010,0
2011-12-09,1.52,1.68,1.51,1.51,20452,0
2011-12-12,1.51,1.59,1.5,1.5,20836,0
2011-12-13,1.45,1.65,1.45,1.49,17249,0
2011-12-14,1.4,1.56,1.39,1.43,10934,0
2011-12-15,1.42,1.44,1.38,1.39,14722,0
2011-12-16,1.39,1.41,1.27,1.39,19565,0
2011-12-19,1.36,1.39,1.18,1.2,131944,0
2011-12-20,1.21,1.21,0.9,0.93,115750,0
2011-12-21,0.9,1.08,0.9,0.99,38691,0
2011-12-22,1,1,0.93,0.93,42900,0
2011-12-23,1,1.09,0.98,1.05,29498,0
2011-12-27,1.1,1.1,1.02,1.06,9641,0
2011-12-28,1.03,1.12,1.03,1.09,28202,0
2011-12-29,1.04,1.12,0.99,0.99,32605,0
2011-12-30,0.97,0.99,0.95,0.95,75847,0
2012-01-03,0.96,1.24,0.96,1.15,46144,0
2012-01-04,1.11,1.21,1.06,1.06,19325,0
2012-01-05,1.09,1.09,0.98,1.08,19328,0
2012-01-06,1.09,1.14,0.97,1.13,35121,0
2012-01-09,1.14,1.14,1.06,1.06,6447,0
2012-01-10,1.12,1.14,1.07,1.11,23470,0
2012-01-11,1.1,1.1,1.05,1.09,3067,0
2012-01-12,1.05,1.1,0.98,1,21577,0
2012-01-13,1.05,1.08,1.03,1.07,9052,0
2012-01-17,1.09,1.09,1.02,1.02,14126,0
2012-01-18,1.07,1.1,1.03,1.1,15015,0
2012-01-19,1.16,1.45,1.13,1.29,120416,0
2012-01-20,1.44,1.79,1.39,1.59,162282,0
2012-01-23,1.61,1.78,1.5,1.75,147380,0
2012-01-24,1.75,1.77,1.7,1.76,46315,0
2012-01-25,1.76,2.58,1.76,2.33,362755,0
2012-01-26,2.48,3.1,2.41,2.95,909900,0
2012-01-27,2.86,2.86,2.45,2.6,384759,0
2012-01-30,2.5,2.57,2.14,2.39,168995,0
2012-01-31,2.5,2.59,2.12,2.2,136652,0
2012-02-01,2.08,2.2,1.82,1.91,161934,0
2012-02-02,1.94,2.08,1.85,1.95,122156,0
2012-02-03,2.02,2.35,2.01,2.35,199525,0
2012-02-06,2.43,2.98,2.4,2.83,285853,0
2012-02-07,2.79,2.79,2.52,2.6,114255,0
2012-02-08,2.54,2.54,2.38,2.45,77956,0
2012-02-09,2.35,2.45,2.24,2.44,90722,0
2012-02-10,2.4,2.7,2.35,2.59,71174,0
2012-02-13,2.6,2.8,2.6,2.68,99129,0
2012-02-14,2.72,2.82,2.56,2.58,36200,0
2012-02-15,2.65,2.78,2.55,2.55,46626,0
2012-02-16,2.51,2.55,2.48,2.53,24537,0
2012-02-17,2.51,2.51,2.25,2.29,72504,0
2012-02-21,2.31,2.38,1.85,2.16,190768,0
2012-02-22,2.16,2.32,2.13,2.21,50352,0
2012-02-23,2.24,2.34,2.22,2.29,45237,0
2012-02-24,2.28,2.28,2.17,2.22,24671,0
2012-02-27,2.23,2.29,2.13,2.13,24867,0
2012-02-28,2.13,2.27,2.13,2.15,24717,0
2012-02-29,2.14,2.14,2,2.07,93237,0
2012-03-01,2.04,2.04,1.89,1.95,60362,0
2012-03-02,1.95,2.07,1.92,2.04,38397,0
2012-03-05,2.05,2.12,1.92,2.04,20674,0
2012-03-06,2.08,2.25,2.08,2.18,71188,0
2012-03-07,2.21,2.5,2.21,2.34,113007,0
2012-03-08,2.3,2.34,2.2,2.27,39369,0
2012-03-09,2.28,2.28,2.22,2.27,15096,0
2012-03-12,2.31,2.39,2.29,2.3,17346,0
2012-03-13,2.23,2.28,2.2,2.21,9220,0
2012-03-14,2.23,2.3,2.11,2.18,43727,0
2012-03-15,2.15,2.21,2.11,2.13,10293,0
2012-03-16,2.25,2.25,2.09,2.17,73841,0
2012-03-19,2.15,2.15,2.07,2.09,4876,0
2012-03-20,2.09,2.19,2.05,2.12,30496,0
2012-03-21,2.13,2.13,2.02,2.09,42487,0
2012-03-22,2.03,2.19,2,2.1,49489,0
2012-03-23,2.1,2.1,1.87,1.96,67761,0
2012-03-26,2.02,2.05,1.99,2.03,7965,0
2012-03-27,2.05,2.06,1.99,2.01,13715,0
2012-03-28,2,2.09,2,2.09,58777,0
2012-03-29,2.09,2.15,2.02,2.15,28051,0
2012-03-30,2.12,2.23,2.03,2.17,23495,0
2012-04-02,2.17,2.21,2.13,2.16,20522,0
2012-04-03,2.14,2.18,2.13,2.13,11273,0
2012-04-04,2.13,2.16,2.03,2.11,54684,0
2012-04-05,2.14,2.14,2.03,2.05,3400,0
2012-04-09,2.04,2.13,1.96,2.07,29272,0
2012-04-10,1.99,2.04,1.79,1.84,57906,0
2012-04-11,1.91,1.97,1.87,1.95,20193,0
2012-04-12,1.95,2.02,1.94,2.02,28338,0
2012-04-13,2.03,2.05,1.94,1.99,28597,0
2012-04-16,1.97,2.08,1.97,2.05,19040,0
2012-04-17,2.08,2.08,2.05,2.08,31733,0
2012-04-18,2.05,2.05,1.99,2,24581,0
2012-04-19,2.02,2.06,2,2,6237,0
2012-04-20,2,2.07,1.99,1.99,11568,0
2012-04-23,2.02,2.1,1.99,2.1,18242,0
2012-04-24,2.1,2.1,2.04,2.05,11730,0
2012-04-25,2.07,2.13,2.03,2.13,15032,0
2012-04-26,2.11,2.13,2.01,2.1,26350,0
2012-04-27,2.02,2.1,2.01,2.05,2696,0
2012-04-30,2.07,2.13,1.96,1.96,41211,0
2012-05-01,1.98,2,1.96,1.98,10515,0
2012-05-02,1.98,2.09,1.97,2,4665,0
2012-05-03,2.08,2.08,1.98,1.98,3888,0
2012-05-04,1.96,2.02,1.96,2.02,3412,0
2012-05-07,1.98,2.02,1.9,1.92,14350,0
2012-05-08,1.92,2.02,1.9,1.9,9571,0
2012-05-09,1.9,1.9,1.79,1.87,27335,0
2012-05-10,1.8,1.89,1.75,1.86,13680,0
2012-05-11,1.86,1.86,1.74,1.75,28174,0
2012-05-14,1.75,1.76,1.65,1.66,35599,0
2012-05-15,1.66,1.66,1.55,1.59,36296,0
2012-05-16,1.64,1.96,1.62,1.75,33503,0
2012-05-17,1.84,2.09,1.84,1.98,40576,0
2012-05-18,1.98,2.07,1.88,1.94,25122,0
2012-05-21,1.92,2.1,1.92,2,9670,0
2012-05-22,1.97,2.05,1.97,1.98,26695,0
2012-05-23,2,2.01,1.94,1.96,3220,0
2012-05-24,1.95,1.99,1.92,1.98,5562,0
2012-05-25,1.93,1.99,1.86,1.99,9940,0
2012-05-29,1.98,2.01,1.93,2.01,7632,0
2012-05-30,1.98,1.99,1.96,1.99,3354,0
2012-05-31,1.8501,1.9,1.8501,1.86,1828,0
2012-06-01,1.8,1.99,1.8,1.96,7121,0
2012-06-04,1.8,2.04,1.8,2.03,13085,0
2012-06-05,2,2,1.85,1.98,7439,0
2012-06-06,1.97,2.02,1.89,1.91,13422,0
2012-06-07,1.92,2.01,1.9,1.99,8071,0
2012-06-08,2,2,1.91,1.91,3234,0
2012-06-11,1.97,1.97,1.9,1.9,6777,0
2012-06-12,1.91,1.97,1.91,1.96,14268,0
2012-06-13,1.91,1.97,1.9,1.93,11023,0
2012-06-14,1.91,1.91,1.87,1.9,908,0
2012-06-15,1.87,2,1.86,1.99,20101,0
2012-06-18,1.94,2,1.87,1.97,24246,0
2012-06-19,1.98,2,1.87,1.92,8425,0
2012-06-20,1.87,1.95,1.87,1.9,4622,0
2012-06-21,1.87,1.9,1.87,1.88,4200,0
2012-06-22,1.9,1.93,1.8,1.93,21230,0
2012-06-25,1.82,1.91,1.81,1.83,14584,0
2012-06-26,1.84,1.88,1.74,1.82,18814,0
2012-06-27,1.82,1.82,1.77,1.77,1701,0
2012-06-28,1.8,1.84,1.77,1.77,2811,0
2012-06-29,1.78,1.85,1.78,1.84,5300,0
2012-07-02,1.85,1.88,1.78,1.84,15034,0
2012-07-03,1.88,2,1.86,2,20038,0
2012-07-05,2,2.48,1.978,2.48,147893,0
2012-07-06,2.49,2.49,2.13,2.22,61015,0
2012-07-09,2.23,2.25,2.11,2.13,7526,0
2012-07-10,2.12,2.15,2,2.13,24036,0
2012-07-11,2.15,2.15,2.04,2.07,9972,0
2012-07-12,2.04,2.15,2.04,2.14,19599,0
2012-07-13,2.14,2.17,2,2.05,12007,0
2012-07-16,2.02,2.08,2,2.06,13200,0
2012-07-17,2.11,2.11,2.1082,2.1082,269,0
2012-07-18,2.07,2.2,2.07,2.12,8581,0
2012-07-19,2.12,2.2,2,2.06,14042,0
2012-07-20,2.08,2.19,2.08,2.1499,8400,0
2012-07-23,2.17,2.17,2.08,2.08,5000,0
2012-07-24,2.09,2.09,1.91,1.95,30645,0
2012-07-25,2,2,1.96,1.96,2654,0
2012-07-26,1.96,2.08,1.96,2.07,12629,0
2012-07-27,2.03,2.062,1.96,1.96,11270,0
2012-07-30,1.96,2.03,1.96,1.96,6022,0
2012-07-31,1.98,2.05,1.96,1.97,18917,0
2012-08-01,2.01,2.01,1.97,2,3692,0
2012-08-02,2,2.03,2,2.003,3508,0
2012-08-03,1.99,2.05,1.96,2.05,6298,0
2012-08-06,2.05,2.15,2.05,2.09,29731,0
2012-08-07,2.05,2.14,2.01,2.08,7466,0
2012-08-08,2.04,2.13,1.96,1.96,15134,0
2012-08-09,1.99,2.0985,1.99,2.03,7700,0
2012-08-10,2.05,2.14,1.99,2.14,6497,0
2012-08-13,2.07,2.13,2.01,2.09,2522,0
2012-08-14,2,2.0399,1.92,1.92,76549,0
2012-08-15,2.15,2.15,1.98,1.985,33493,0
2012-08-16,1.95,2.05,1.95,2,25475,0
2012-08-17,1.96,2.01,1.91,1.97,43060,0
2012-08-20,1.97,2.02,1.93,2,18181,0
2012-08-21,2,2.05,1.9998,2.05,22291,0
2012-08-22,2.03,2.05,1.97,2.03,6654,0
2012-08-23,2,2.04,1.97,1.97,1988,0
2012-08-24,1.95,2.0374,1.95,2.02,8383,0
2012-08-27,1.99,1.99,1.92,1.94,15688,0
2012-08-28,1.96,2,1.91,1.99,6902,0
2012-08-29,1.95,1.97,1.91,1.95,7854,0
2012-08-30,1.92,1.99,1.91,1.91,15741,0
2012-08-31,1.91,2,1.73,1.73,110243,0
2012-09-04,1.83,1.83,1.75,1.77,17228,0
2012-09-05,1.74,1.83,1.72,1.72,6923,0
2012-09-06,1.71,1.91,1.71,1.91,32192,0
2012-09-07,1.88,2,1.8,1.81,20044,0
2012-09-10,1.78,1.97,1.78,1.96,12905,0
2012-09-11,1.96,1.985,1.83,1.9,13901,0
2012-09-12,1.79,1.94,1.78,1.81,9250,0
2012-09-13,1.81,1.9499,1.75,1.81,22346,0
2012-09-14,1.77,1.95,1.77,1.95,49584,0
2012-09-17,1.95,1.95,1.83,1.9,4600,0
2012-09-18,1.85,1.88,1.8235,1.88,7455,0
2012-09-19,1.84,1.91,1.81,1.89,35468,0
2012-09-20,1.83,1.93,1.83,1.91,21672,0
2012-09-21,1.84,1.93,1.77,1.77,52282,0
2012-09-24,1.78,1.89,1.78,1.84,26675,0
2012-09-25,1.85,1.89,1.78,1.88,29322,0
2012-09-26,1.8699,1.8699,1.8045,1.84,10750,0
2012-09-27,1.82,1.8499,1.79,1.84,14508,0
2012-09-28,1.87,1.87,1.83,1.84,7405,0
2012-10-01,1.9,1.9,1.8,1.8699,17920,0
2012-10-02,1.87,1.8999,1.7901,1.87,10880,0
2012-10-03,1.84,1.88,1.8101,1.8599,12355,0
2012-10-04,1.81,1.85,1.79,1.81,11006,0
2012-10-05,1.75,1.9,1.69,1.87,21505,0
2012-10-08,1.85,1.94,1.7701,1.8999,23860,0
2012-10-09,1.89,1.9,1.81,1.89,14446,0
2012-10-10,1.86,1.95,1.85,1.94,11434,0
2012-10-11,1.98,1.98,1.86,1.89,11554,0
2012-10-12,1.92,1.92,1.82,1.82,2791,0
2012-10-15,1.81,1.85,1.8,1.82,11603,0
2012-10-16,1.81,1.85,1.8,1.8498,11779,0
2012-10-17,1.85,1.85,1.85,1.85,100,0
2012-10-18,1.79,1.8499,1.79,1.83,8805,0
2012-10-19,1.85,1.87,1.85,1.87,31356,0
2012-10-22,1.86,1.92,1.78,1.83,6149,0
2012-10-23,1.79,1.8199,1.75,1.81,3786,0
2012-10-24,1.755,1.8899,1.755,1.81,12895,0
2012-10-25,1.75,1.819,1.75,1.75,13754,0
2012-10-26,1.75,1.8546,1.73,1.73,5559,0
2012-10-31,1.76,1.78,1.61,1.65,8864,0
2012-11-01,1.6,1.6699,1.53,1.57,28158,0
2012-11-02,1.55,1.64,1.55,1.62,10020,0
2012-11-05,1.6,1.6,1.5,1.5,30283,0
2012-11-06,1.5,1.5001,1.41,1.43,36149,0
2012-11-07,1.4,1.4,1.2535,1.37,36707,0
2012-11-08,1.2817,1.6199,1.26,1.52,40909,0
2012-11-09,1.6,1.64,1.47,1.6399,12485,0
2012-11-12,1.62,1.72,1.53,1.53,4116,0
2012-11-13,1.5,1.52,1.5,1.52,8505,0
2012-11-14,1.51,1.51,1.25,1.39,18759,0
2012-11-15,1.418,1.418,1.31,1.33,6151,0
2012-11-16,1.39,1.41,1.31,1.32,9500,0
2012-11-19,1.35,1.4896,1.25,1.32,6557,0
2012-11-20,1.34,1.37,1.34,1.35,2017,0
2012-11-21,1.31,1.426,1.28,1.39,1451,0
2012-11-26,1.58,1.99,1.58,1.73,1145998,0
2012-11-27,1.8,1.81,1.5,1.57,154054,0
2012-11-28,1.61,1.6718,1.5303,1.55,27875,0
2012-11-29,1.55,1.64,1.55,1.59,26976,0
2012-11-30,1.56,1.5699,1.45,1.54,30080,0
2012-12-03,1.56,1.56,1.4372,1.44,13914,0
2012-12-04,1.43,1.69,1.43,1.54,67650,0
2012-12-05,1.52,1.61,1.52,1.54,16104,0
2012-12-06,1.53,1.56,1.53,1.55,14731,0
2012-12-07,1.6,1.69,1.53,1.54,38619,0
2012-12-10,1.63,1.65,1.54,1.54,19617,0
2012-12-11,1.51,1.5101,1.41,1.46,61476,0
2012-12-12,1.5,1.5,1.41,1.41,19714,0
2012-12-13,1.39,1.519,1.37,1.519,15935,0
2012-12-14,1.43,1.5299,1.42,1.4201,3338,0
2012-12-17,1.44,1.44,1.3601,1.3601,16560,0
2012-12-18,1.31,1.4,1.31,1.35,37720,0
2012-12-19,1.35,1.3899,1.33,1.34,37234,0
2012-12-20,1.38,1.38,1.3,1.32,15966,0
2012-12-21,1.3,1.37,1.25,1.26,24077,0
2012-12-24,1.24,1.354,1.23,1.3177,57623,0
2012-12-26,1.28,1.58,1.28,1.5399,83667,0
2012-12-27,1.41,1.53,1.33,1.42,57907,0
2012-12-28,1.36,1.48,1.34,1.4,31046,0
2012-12-31,1.26,1.43,1.26,1.38,85673,0
2013-01-02,1.38,1.48,1.38,1.38,21486,0
2013-01-03,1.4,1.49,1.4,1.41,15235,0
2013-01-04,1.51,1.53,1.47,1.5199,38738,0
2013-01-07,1.52,1.95,1.4601,1.92,257112,0
2013-01-08,1.92,1.92,1.681,1.8,92883,0
2013-01-09,1.8,1.83,1.73,1.83,20175,0
2013-01-10,1.8,1.89,1.72,1.87,25471,0
2013-01-11,1.72,1.95,1.7,1.76,63797,0
2013-01-14,1.8499,1.87,1.8,1.8,22408,0
2013-01-15,1.8,1.82,1.74,1.75,29015,0
2013-01-16,1.75,1.85,1.74,1.74,31244,0
2013-01-17,1.76,1.87,1.72,1.81,38194,0
2013-01-18,1.82,1.9,1.75,1.78,77865,0
2013-01-22,1.79,1.88,1.7501,1.82,32834,0
2013-01-23,1.82,2.14,1.82,2.1,281000,0
2013-01-24,2.07,2.11,1.92,2.05,60002,0
2013-01-25,2.02,2.09,1.9701,1.9701,15745,0
2013-01-28,2,2.09,1.9601,2.08,61629,0
2013-01-29,2.0991,2.1,1.9901,2.0698,29715,0
2013-01-30,2,2.09,1.91,2.08,26914,0
2013-01-31,2.04,2.46,2.04,2.37,248757,0
2013-02-01,2.28,2.45,2.27,2.45,181801,0
2013-02-04,2.45,2.45,2.3417,2.43,23806,0
2013-02-05,2.37,2.77,2.37,2.73,253213,0
2013-02-06,2.69,2.7799,2.485,2.65,216721,0
2013-02-07,2.69,2.69,2.53,2.6,78426,0
2013-02-08,2.65,2.65,2.36,2.44,115202,0
2013-02-11,2.4,2.45,2.17,2.34,111264,0
2013-02-12,2.34,2.3895,2.3178,2.37,15694,0
2013-02-13,2.34,2.4,2.31,2.31,25165,0
2013-02-14,2.37,2.57,2.37,2.47,65291,0
2013-02-15,2.46,2.5,2.43,2.45,20693,0
2013-02-19,2.49,2.5,2.45,2.45,35347,0
2013-02-20,2.5,2.69,2.47,2.56,68183,0
2013-02-21,2.52,2.65,2.52,2.55,33183,0
2013-02-22,2.66,2.85,2.6,2.77,142885,0
2013-02-25,2.75,3.73,2.75,3.47,496519,0
2013-02-26,3.3,3.5,2.77,2.83,514898,0
2013-02-27,2.9,3.06,2.8,2.86,107003,0
2013-02-28,2.9,3,2.75,2.95,211069,0
2013-03-01,2.6,2.65,2.4,2.65,693378,0
2013-03-04,2.69,2.69,2.52,2.57,50397,0
2013-03-05,2.59,2.62,2.48,2.55,49999,0
2013-03-06,2.55,2.6,2.39,2.46,76790,0
2013-03-07,2.44,2.51,2.42,2.5,71745,0
2013-03-08,2.46,2.554,2.39,2.4,157652,0
2013-03-11,2.39,2.41,2.28,2.36,44143,0
2013-03-12,2.3,2.36,2.3,2.34,23018,0
2013-03-13,2.34,2.45,2.32,2.36,13700,0
2013-03-14,2.4499,2.4499,2.32,2.33,10057,0
2013-03-15,2.31,2.3899,2.31,2.36,33046,0
2013-03-18,2.41,2.44,2.25,2.3,108117,0
2013-03-19,2.3,2.3,2.2001,2.3,32749,0
2013-03-20,2.24,2.3,2.24,2.28,14616,0
2013-03-21,2.28,2.28,2.21,2.27,22561,0
2013-03-22,2.23,2.2595,2.21,2.21,33514,0
2013-03-25,2.2,2.2476,2.17,2.22,62125,0
2013-03-26,2.18,2.24,2.05,2.17,64845,0
2013-03-27,2.14,2.14,2.04,2.08,42403,0
2013-03-28,2.06,2.1,2,2.03,44365,0
2013-04-01,2,2.049,1.96,2.04,42251,0
2013-04-02,2,2.18,2,2.13,81700,0
2013-04-03,2.09,2.2,2.09,2.16,70341,0
2013-04-04,2.1799,2.18,2.0601,2.15,6258,0
2013-04-05,2.02,2.4,2,2.25,146681,0
2013-04-08,2.3,2.3,2.21,2.21,10295,0
2013-04-09,2.1301,2.28,2.1301,2.23,14275,0
2013-04-10,2.25,2.2599,2.17,2.19,10923,0
2013-04-11,2.21,2.21,2.1645,2.17,12206,0
2013-04-12,2.19,2.19,2.06,2.11,18982,0
2013-04-15,2.09,2.1,2.0501,2.09,9888,0
2013-04-16,2.1,2.1,2.03,2.05,17697,0
2013-04-17,2.05,2.05,1.96,1.98,32033,0
2013-04-18,1.96,1.97,1.83,1.83,68390,0
2013-04-19,1.88,2.03,1.81,1.99,72813,0
2013-04-22,1.98,2,1.78,1.86,136824,0
2013-04-23,1.865,1.865,1.7781,1.86,45675,0
2013-04-24,1.84,1.95,1.83,1.93,65614,0
2013-04-25,1.89,1.93,1.85,1.9,48101,0
2013-04-26,1.87,1.896,1.82,1.85,18346,0
2013-04-29,1.82,1.85,1.77,1.79,123057,0
2013-04-30,1.86,1.95,1.79,1.86,109661,0
2013-05-01,1.9,1.9,1.77,1.8,37203,0
2013-05-02,1.76,1.84,1.76,1.81,37187,0
2013-05-03,1.81,1.86,1.76,1.81,29388,0
2013-05-06,1.81,1.95,1.81,1.83,72258,0
2013-05-07,1.83,1.93,1.8,1.85,43428,0
2013-05-08,1.8001,1.9,1.8001,1.82,35761,0
2013-05-09,1.83,1.86,1.81,1.84,27417,0
2013-05-10,1.84,1.85,1.79,1.82,62069,0
2013-05-13,1.81,1.85,1.79,1.82,38835,0
2013-05-14,1.85,1.91,1.83,1.9,99702,0
2013-05-15,1.9,1.9,1.83,1.85,58870,0
2013-05-16,1.83,1.8799,1.83,1.87,13786,0
2013-05-17,1.9,1.91,1.8,1.85,30763,0
2013-05-20,1.9,1.9399,1.83,1.85,31066,0
2013-05-21,1.81,1.85,1.81,1.83,18178,0
2013-05-22,1.88,1.88,1.8,1.8,12232,0
2013-05-23,1.81,1.81,1.77,1.78,22939,0
2013-05-24,1.76,1.78,1.76,1.77,28518,0
2013-05-28,1.8,1.81,1.63,1.73,62562,0
2013-05-29,1.75,1.75,1.6401,1.73,31715,0
2013-05-30,1.74,1.7899,1.74,1.7899,10772,0
2013-05-31,1.79,1.94,1.74,1.8,140082,0
2013-06-03,1.88,2.38,1.8,2.12,350325,0
2013-06-04,2.12,2.1599,1.97,1.97,84306,0
2013-06-05,1.96,2,1.86,1.87,33300,0
2013-06-06,1.84,1.88,1.83,1.88,9898,0
2013-06-07,1.83,1.95,1.83,1.87,18573,0
2013-06-10,1.91,2.07,1.88,2.04,85282,0
2013-06-11,2.06,2.1399,1.959,2.02,29083,0
2013-06-12,2.05,2.05,1.93,1.9899,15892,0
2013-06-13,1.96,2.025,1.94,2.01,10086,0
2013-06-14,2,2.081,1.9501,1.99,5448,0
2013-06-17,1.95,2.01,1.95,1.96,19795,0
2013-06-18,1.93,2.09,1.89,2.01,46604,0
2013-06-19,1.98,2,1.98,1.98,8147,0
2013-06-20,1.94,1.96,1.9,1.95,33727,0
2013-06-21,1.91,2.03,1.9099,2,61595,0
2013-06-24,2,2.05,1.9101,1.94,41465,0
2013-06-25,1.96,2.028,1.92,1.95,8898,0
2013-06-26,1.94,2.03,1.93,1.95,17850,0
2013-06-27,2.02,2.14,1.95,2.06,194951,0
2013-06-28,2.05,2.1,1.95,2.02,83702,0
2013-07-01,2.07,2.0701,2,2.04,23879,0
2013-07-02,2.06,2.06,1.94,2.04,29735,0
2013-07-03,2.02,2.05,1.95,1.99,37019,0
2013-07-05,2,2.02,1.94,1.94,44370,0
2013-07-08,1.96,2,1.94,1.97,60152,0
2013-07-09,1.93,1.96,1.93,1.96,23793,0
2013-07-10,1.95,1.965,1.87,1.91,16994,0
2013-07-11,1.95,1.975,1.87,1.92,68433,0
2013-07-12,1.99,2,1.91,1.94,48725,0
2013-07-15,2.05,2.05,1.92,1.97,17012,0
2013-07-16,1.96,1.97,1.94,1.96,13060,0
2013-07-17,1.96,2,1.95,1.98,30147,0
2013-07-18,1.98,2,1.9425,1.97,18902,0
2013-07-19,1.94,2,1.88,1.95,21408,0
2013-07-22,2.0699,2.0699,1.89,1.9,12689,0
2013-07-23,1.95,1.96,1.9,1.9,11267,0
2013-07-24,1.92,1.98,1.9,1.9,17226,0
2013-07-25,1.9,1.95,1.9,1.9,16268,0
2013-07-26,1.91,1.9999,1.89,1.89,2356,0
2013-07-29,1.89,1.94,1.88,1.88,17014,0
2013-07-30,1.9,1.9,1.87,1.89,31440,0
2013-07-31,1.9,1.9,1.885,1.9,12011,0
2013-08-01,1.9,2,1.9,1.95,29945,0
2013-08-02,1.98,1.99,1.91,1.91,2586,0
2013-08-05,1.9,1.99,1.9,1.99,21055,0
2013-08-06,1.96,1.98,1.91,1.94,6961,0
2013-08-07,1.913,1.94,1.9101,1.94,7469,0
2013-08-08,1.92,1.94,1.92,1.94,1104,0
2013-08-09,1.94,1.94,1.92,1.94,5615,0
2013-08-12,1.94,1.95,1.9,1.93,26381,0
2013-08-13,1.927,1.95,1.9164,1.95,1223,0
2013-08-14,1.96,1.96,1.93,1.95,9625,0
2013-08-15,1.9,1.93,1.87,1.93,13875,0
2013-08-16,1.9,1.92,1.88,1.9,21426,0
2013-08-19,1.88,1.9,1.88,1.88,3891,0
2013-08-20,1.87,1.88,1.86,1.88,17245,0
2013-08-21,1.9,1.9164,1.86,1.87,11425,0
2013-08-22,1.86,1.88,1.86,1.88,7251,0
2013-08-23,1.91,1.95,1.86,1.88,9118,0
2013-08-26,1.89,1.95,1.83,1.86,14193,0
2013-08-27,1.85,1.9,1.85,1.89,3088,0
2013-08-28,1.87,1.87,1.85,1.87,6547,0
2013-08-29,1.85,1.8899,1.76,1.81,28843,0
2013-08-30,1.83,1.87,1.83,1.87,546,0
2013-09-03,1.91,1.91,1.8,1.87,5116,0
2013-09-04,1.91,1.94,1.9,1.94,8947,0
2013-09-05,1.95,1.95,1.84,1.93,7874,0
2013-09-06,1.93,1.94,1.8138,1.9,6681,0
2013-09-09,1.83,1.9,1.83,1.9,8366,0
2013-09-10,1.85,1.87,1.82,1.85,10103,0
2013-09-11,1.82,1.9099,1.8,1.87,15207,0
2013-09-12,1.87,1.87,1.8,1.82,31816,0
2013-09-13,1.8,1.9,1.79,1.9,5707,0
2013-09-16,1.88,1.93,1.76,1.87,17645,0
2013-09-17,1.92,1.92,1.84,1.87,2647,0
2013-09-18,1.84,1.88,1.8,1.88,27214,0
2013-09-19,1.87,1.88,1.87,1.88,781,0
2013-09-20,1.9,1.9,1.75,1.75,30820,0
2013-09-23,1.77,1.83,1.77,1.79,15523,0
2013-09-24,1.79,1.82,1.77,1.8,12700,0
2013-09-25,1.77,1.8,1.75,1.77,14500,0
2013-09-26,1.75,1.8,1.73,1.77,24100,0
2013-09-27,1.77,1.78,1.75,1.76,9407,0
2013-09-30,1.73,1.81,1.73,1.8,12730,0
2013-10-01,1.78,1.82,1.7401,1.7401,14223,0
2013-10-02,1.73,1.77,1.72,1.75,13700,0
2013-10-03,1.77,1.77,1.75,1.77,3500,0
2013-10-04,1.75,1.79,1.73,1.77,12900,0
2013-10-07,1.79,1.79,1.7,1.7,37500,0
2013-10-08,1.74,1.82,1.69,1.75,30700,0
2013-10-09,1.73,1.81,1.7,1.71,25600,0
2013-10-10,1.74,1.82,1.72,1.78,6100,0
2013-10-11,1.75,1.75,1.71,1.72,7849,0
2013-10-14,1.69,1.7,1.69,1.7,500,0
2013-10-15,1.7,1.75,1.69,1.7,7398,0
2013-10-16,1.69,1.72,1.69,1.72,16989,0
2013-10-17,1.72,1.75,1.72,1.75,7000,0
2013-10-18,1.78,1.78,1.7,1.75,10000,0
2013-10-21,1.88,1.92,1.77,1.87,105600,0
2013-10-22,1.9,1.92,1.86,1.86,43400,0
2013-10-23,1.85,1.89,1.85,1.89,13400,0
2013-10-24,1.85,1.93,1.85,1.9,58500,0
2013-10-25,1.83,1.85,1.82,1.85,5800,0
2013-10-28,1.87,1.88,1.85,1.85,8400,0
2013-10-29,1.92,1.92,1.85,1.89,10000,0
2013-10-30,1.86,1.87,1.82,1.82,10800,0
2013-10-31,1.82,1.88,1.82,1.83,7600,0
2013-11-01,1.87,1.87,1.82,1.82,8500,0
2013-11-04,1.82,1.83,1.77,1.78,16900,0
2013-11-05,1.77,1.8,1.77,1.77,21558,0
2013-11-06,1.76,1.8,1.76,1.76,5600,0
2013-11-07,1.76,1.8,1.75,1.76,13300,0
2013-11-08,1.72,1.76,1.7,1.75,4800,0
2013-11-11,1.75,1.751,1.69,1.69,33077,0
2013-11-12,1.83,1.83,1.68,1.7,21990,0
2013-11-13,1.67,1.67,1.45,1.61,59279,0
2013-11-14,1.61,1.62,1.61,1.62,3100,0
2013-11-15,1.62,1.62,1.6,1.62,13000,0
2013-11-18,1.65,1.65,1.54,1.59,21400,0
2013-11-19,1.56,1.6,1.56,1.57,9800,0
2013-11-20,1.56,1.75,1.56,1.63,30900,0
2013-11-21,1.69,1.69,1.63,1.68,20400,0
2013-11-22,1.69,1.7,1.5,1.62,33600,0
2013-11-25,1.66,1.66,1.6,1.6,4600,0
2013-11-26,1.63,1.71,1.6,1.6,24000,0
2013-11-27,1.6,1.7,1.6,1.62,40100,0
2013-11-29,1.62,1.6201,1.58,1.62,5548,0
2013-12-02,1.6,1.65,1.58,1.61,2800,0
2013-12-03,1.58,1.6,1.58,1.59,25700,0
2013-12-04,1.591,1.63,1.59,1.6299,21298,0
2013-12-05,1.5901,1.61,1.59,1.5999,13100,0
2013-12-06,1.58,1.7,1.53,1.7,141500,0
2013-12-09,1.64,1.69,1.6,1.62,14100,0
2013-12-10,1.6,1.69,1.55,1.58,104200,0
2013-12-11,1.56,1.62,1.56,1.57,15700,0
2013-12-12,1.64,1.64,1.56,1.57,20300,0
2013-12-13,1.56,1.64,1.56,1.64,39300,0
2013-12-16,1.61,1.61,1.57,1.57,15200,0
2013-12-17,1.57,1.573,1.55,1.553,14261,0
2013-12-18,1.54,1.64,1.53,1.63,88200,0
2013-12-19,1.59,1.63,1.55,1.6,7400,0
2013-12-20,1.64,1.65,1.62,1.62,13400,0
2013-12-23,1.62,1.68,1.62,1.62,16500,0
2013-12-24,1.63,1.64,1.56,1.56,33877,0
2013-12-26,1.57,1.6,1.55,1.56,64700,0
2013-12-27,1.59,1.62,1.59,1.62,27100,0
2013-12-30,1.64,1.65,1.62,1.65,35500,0
2013-12-31,1.62,1.76,1.62,1.67,81400,0
2014-01-02,1.7,2,1.6997,1.916,150976,0
2014-01-03,1.98,1.98,1.8,1.9,23453,0
2014-01-06,1.88,1.98,1.8,1.84,61200,0
2014-01-07,1.89,1.9,1.8,1.9,40300,0
2014-01-08,1.9,1.95,1.9,1.94,16500,0
2014-01-09,1.95,2.08,1.95,2.05,207300,0
2014-01-10,2.09,2.2,2.09,2.17,156800,0
2014-01-13,2.25,2.34,2.07,2.12,102300,0
2014-01-14,2.12,2.23,2.08,2.12,55600,0
2014-01-15,2.18,2.2,1.96,2.04,81800,0
2014-01-16,2.01,2.05,1.92,1.9599,67946,0
2014-01-17,1.99,2.04,1.89,1.98,35300,0
2014-01-21,1.95,2.03,1.88,1.94,22800,0
2014-01-22,1.97,2.04,1.95,2.03,27800,0
2014-01-23,2.04,2.04,1.95,1.96,49200,0
2014-01-24,1.95,2,1.89,1.9,36363,0
2014-01-27,1.9,1.9,1.8,1.85,70400,0
2014-01-28,1.97,2,1.87,1.93,49244,0
2014-01-29,1.94,1.94,1.83,1.86,14100,0
2014-01-30,1.9,1.96,1.87,1.91,15500,0
2014-01-31,1.94,1.9767,1.81,1.86,13117,0
2014-02-03,1.88,1.98,1.85,1.85,16395,0
2014-02-04,1.85,1.85,1.8,1.8,42601,0
2014-02-05,1.8,1.83,1.69,1.75,33668,0
2014-02-06,1.8,1.8,1.6901,1.72,29432,0
2014-02-07,1.74,1.78,1.661,1.69,26899,0
2014-02-10,1.71,1.8,1.65,1.8,49377,0
2014-02-11,1.79,1.81,1.741,1.8068,9543,0
2014-02-12,1.81,1.92,1.78,1.86,26537,0
2014-02-13,1.82,1.91,1.82,1.829,16937,0
2014-02-14,1.82,1.88,1.82,1.88,18803,0
2014-02-18,1.85,1.96,1.8201,1.91,13954,0
2014-02-19,1.8799,1.88,1.8304,1.8548,11421,0
2014-02-20,1.8314,1.89,1.825,1.89,9418,0
2014-02-21,1.85,1.89,1.83,1.84,8934,0
2014-02-24,1.85,1.919,1.85,1.9,15936,0
2014-02-25,1.8401,1.94,1.84,1.905,33296,0
2014-02-26,1.9101,1.9101,1.8605,1.9099,8974,0
2014-02-27,1.95,1.95,1.9,1.94,7416,0
2014-02-28,1.9,1.93,1.86,1.89,17584,0
2014-03-03,1.85,1.93,1.84,1.87,14521,0
2014-03-04,1.87,1.9299,1.8199,1.84,30599,0
2014-03-05,1.82,1.89,1.8,1.89,13696,0
2014-03-06,1.81,1.89,1.8,1.84,17432,0
2014-03-07,1.8201,1.8699,1.82,1.83,7040,0
2014-03-10,1.81,1.811,1.8,1.8,6939,0
2014-03-11,1.82,1.85,1.82,1.82,22689,0
2014-03-12,1.82,1.85,1.79,1.85,12285,0
2014-03-13,1.82,1.8852,1.7901,1.851,6085,0
2014-03-14,1.8001,1.87,1.8001,1.86,8233,0
2014-03-17,1.86,1.87,1.84,1.86,4740,0
2014-03-18,1.86,1.87,1.82,1.82,12741,0
2014-03-19,1.84,1.85,1.82,1.82,1548,0
2014-03-20,1.8,2.09,1.8,2.05,154421,0
2014-03-21,2.05,2.08,1.87,2,137036,0
2014-03-24,1.8501,1.9985,1.8501,1.88,32844,0
2014-03-25,1.909,1.909,1.86,1.86,9725,0
2014-03-26,1.85,1.9,1.85,1.85,21000,0
2014-03-27,1.87,1.898,1.85,1.8599,9084,0
2014-03-28,1.87,1.9,1.86,1.9,16301,0
2014-03-31,1.88,1.8801,1.8001,1.82,60365,0
2014-04-01,1.85,1.85,1.82,1.84,4898,0
2014-04-02,1.87,1.87,1.83,1.84,15303,0
2014-04-03,1.81,1.86,1.81,1.84,3492,0
2014-04-04,1.82,1.821,1.8,1.81,13422,0
2014-04-07,1.84,1.859,1.801,1.84,16281,0
2014-04-08,1.88,1.97,1.85,1.94,43136,0
2014-04-09,1.95,1.95,1.84,1.92,12341,0
2014-04-10,1.9,1.915,1.841,1.87,5835,0
2014-04-11,1.85,1.91,1.85,1.9,5637,0
2014-04-14,1.94,1.94,1.84,1.86,34541,0
2014-04-15,1.85,1.92,1.85,1.87,33922,0
2014-04-16,1.87,1.93,1.87,1.92,5634,0
2014-04-17,1.85,1.9,1.85,1.87,11742,0
2014-04-21,1.95,1.97,1.92,1.96,18057,0
2014-04-22,1.9699,2,1.881,1.97,98372,0
2014-04-23,1.95,1.95,1.89,1.94,5553,0
2014-04-24,1.9,1.94,1.849,1.9,37140,0
2014-04-25,1.8501,1.9,1.8401,1.89,7259,0
2014-04-28,1.91,1.911,1.84,1.85,12040,0
2014-04-29,1.85,1.86,1.85,1.85,1804,0
2014-04-30,1.85,1.9218,1.8,1.8,27480,0
2014-05-01,1.8,1.8299,1.72,1.82,27585,0
2014-05-02,1.779,1.84,1.779,1.83,5858,0
2014-05-05,1.8,1.8399,1.77,1.801,3513,0
2014-05-06,1.75,1.81,1.7001,1.73,23669,0
2014-05-07,1.75,1.81,1.74,1.79,31754,0
2014-05-08,1.78,1.7901,1.74,1.7901,13446,0
2014-05-09,1.7541,1.7541,1.7541,1.7541,301,0
2014-05-12,1.7426,1.8,1.7101,1.796,8798,0
2014-05-13,1.73,1.77,1.67,1.72,53245,0
2014-05-14,1.73,1.78,1.73,1.76,9324,0
2014-05-15,1.7799,1.78,1.7699,1.77,6881,0
2014-05-16,1.74,1.8699,1.74,1.83,10368,0
2014-05-19,1.8,1.847,1.79,1.82,4974,0
2014-05-20,1.84,1.94,1.83,1.9,27311,0
2014-05-21,1.91,1.94,1.86,1.87,26278,0
2014-05-22,1.87,1.9,1.81,1.82,6612,0
2014-05-23,1.81,1.9,1.81,1.819,7021,0
2014-05-27,1.81,1.8501,1.81,1.84,3227,0
2014-05-28,1.81,1.89,1.8,1.83,10994,0
2014-05-29,1.8,1.8697,1.8,1.8,3509,0
2014-05-30,1.79,1.8001,1.67,1.74,28830,0
2014-06-02,1.74,1.7656,1.65,1.745,27501,0
2014-06-03,1.8099,1.8099,1.8056,1.8056,417,0
2014-06-04,1.76,1.8,1.7,1.71,15780,0
2014-06-05,1.711,1.78,1.7101,1.78,10702,0
2014-06-06,1.709,1.78,1.709,1.745,6001,0
2014-06-09,1.75,1.77,1.7,1.73,14376,0
2014-06-10,1.76,1.76,1.73,1.74,4500,0
2014-06-11,1.769,1.77,1.65,1.703,11939,0
2014-06-12,1.71,1.71,1.663,1.68,22996,0
2014-06-13,1.7,1.74,1.7,1.74,9506,0
2014-06-16,1.7354,1.87,1.68,1.8699,6925,0
2014-06-17,1.751,1.8088,1.67,1.74,26097,0
2014-06-18,1.65,1.78,1.65,1.75,9995,0
2014-06-19,1.76,1.81,1.711,1.78,27023,0
2014-06-20,1.73,1.8,1.62,1.62,33046,0
2014-06-23,1.64,1.8,1.64,1.78,38747,0
2014-06-24,1.81,1.82,1.78,1.8,60184,0
2014-06-25,1.8,1.85,1.77,1.77,4847,0
2014-06-26,1.8,1.82,1.8,1.82,4389,0
2014-06-27,1.85,1.85,1.77,1.85,10340,0
2014-06-30,1.7324,1.86,1.7324,1.8,25167,0
2014-07-01,1.76,1.85,1.75,1.82,15048,0
2014-07-02,1.93,2.01,1.86,1.95,243000,0
2014-07-03,1.9,2.02,1.8801,1.977,39296,0
2014-07-07,2.02,2.07,1.98,2.03,230848,0
2014-07-08,2.05,2.09,1.92,1.94,57756,0
2014-07-09,1.9401,2.02,1.77,1.847,84312,0
2014-07-10,1.82,1.85,1.75,1.8,38221,0
2014-07-11,1.83,1.84,1.7794,1.8,20647,0
2014-07-14,1.82,1.85,1.8172,1.8352,5013,0
2014-07-15,1.8399,1.8399,1.76,1.82,12661,0
2014-07-16,1.83,1.83,1.74,1.76,19671,0
2014-07-17,1.79,1.79,1.73,1.755,21423,0
2014-07-18,1.73,1.8,1.73,1.7795,4903,0
2014-07-21,1.81,1.81,1.76,1.77,13829,0
2014-07-22,1.75,1.8201,1.73,1.81,74907,0
2014-07-23,1.81,1.84,1.75,1.8,138566,0
2014-07-24,1.81,1.84,1.73,1.8199,121236,0
2014-07-25,1.74,1.83,1.72,1.79,135829,0
2014-07-28,1.77,1.81,1.75,1.8,4708,0
2014-07-29,1.85,1.85,1.74,1.79,17314,0
2014-07-30,1.7301,1.783,1.7301,1.78,3500,0
2014-07-31,1.79,1.79,1.75,1.77,10646,0
2014-08-01,1.73,1.75,1.71,1.74,14740,0
2014-08-04,1.82,1.82,1.67,1.76,16273,0
2014-08-05,1.76,1.787,1.75,1.75,6178,0
2014-08-06,1.74,1.75,1.67,1.7246,11454,0
2014-08-07,1.6716,1.76,1.6716,1.74,12853,0
2014-08-08,1.72,1.74,1.7101,1.74,7147,0
2014-08-11,1.76,1.9099,1.755,1.86,113971,0
2014-08-12,1.85,1.9,1.8258,1.85,21293,0
2014-08-13,1.8899,1.9,1.8536,1.86,2247,0
2014-08-14,1.9,1.91,1.85,1.87,31587,0
2014-08-15,1.85,1.9,1.8,1.86,39292,0
2014-08-18,1.81,1.85,1.81,1.83,4403,0
2014-08-19,1.8399,1.8399,1.78,1.81,4525,0
2014-08-20,1.76,1.83,1.76,1.76,19283,0
2014-08-21,1.77,1.79,1.76,1.79,19254,0
2014-08-22,1.77,1.7899,1.755,1.755,15371,0
2014-08-25,1.8,1.8,1.75,1.76,19043,0
2014-08-26,1.79,1.8,1.75,1.75,18500,0
2014-08-27,1.75,1.8,1.75,1.77,26350,0
2014-08-28,1.75,1.77,1.75,1.7699,4631,0
2014-08-29,1.75,1.77,1.71,1.73,4017,0
2014-09-02,1.73,1.77,1.73,1.74,23130,0
2014-09-03,1.73,1.76,1.73,1.76,5045,0
2014-09-04,1.76,1.76,1.7,1.76,8585,0
2014-09-05,1.76,1.76,1.65,1.74,15534,0
2014-09-08,1.65,1.74,1.65,1.69,9447,0
2014-09-09,1.68,1.7,1.61,1.66,32223,0
2014-09-10,1.62,1.68,1.56,1.64,16080,0
2014-09-11,1.61,1.66,1.61,1.66,11880,0
2014-09-12,1.6001,1.65,1.6,1.625,19197,0
2014-09-15,1.6,1.62,1.6,1.61,11300,0
2014-09-16,1.6,1.62,1.539,1.55,16964,0
2014-09-17,1.53,1.6,1.52,1.6,13901,0
2014-09-18,1.62,1.8,1.62,1.73,33371,0
2014-09-19,1.77,1.848,1.76,1.84,84343,0
2014-09-22,1.84,1.84,1.76,1.8,34940,0
2014-09-23,1.78,1.81,1.7556,1.79,4179,0
2014-09-24,1.81,1.81,1.74,1.79,2020,0
2014-09-25,1.77,1.79,1.66,1.77,10787,0
2014-09-26,1.8,1.8,1.69,1.76,9858,0
2014-09-29,1.78,1.8,1.75,1.77,4590,0
2014-09-30,1.75,1.8,1.75,1.79,2130,0
2014-10-01,1.7564,1.79,1.7564,1.79,2017,0
2014-10-02,1.751,1.751,1.7,1.74,16248,0
2014-10-03,1.75,1.8,1.72,1.72,6588,0
2014-10-06,1.72,1.79,1.7,1.76,7451,0
2014-10-07,1.69,1.74,1.69,1.69,16993,0
2014-10-08,1.69,1.72,1.68,1.7,10714,0
2014-10-09,1.7,1.71,1.68,1.69,4236,0
2014-10-10,1.68,1.74,1.68,1.74,22661,0
2014-10-13,1.73,1.74,1.69,1.69,14761,0
2014-10-14,1.73,1.73,1.67,1.7,16579,0
2014-10-15,1.7,1.73,1.65,1.7,6381,0
2014-10-16,1.7,1.72,1.67,1.7,6699,0
2014-10-17,1.7,1.72,1.69,1.71,10603,0
2014-10-20,1.6901,1.71,1.69,1.6915,5541,0
2014-10-21,1.69,1.69,1.6622,1.67,7221,0
2014-10-22,1.74,1.74,1.68,1.68,1773,0
2014-10-23,1.68,1.74,1.65,1.69,4094,0
2014-10-24,1.66,1.68,1.65,1.66,27664,0
2014-10-27,1.69,1.74,1.65,1.69,21448,0
2014-10-28,1.73,1.8,1.7299,1.77,51549,0
2014-10-29,1.8,1.8,1.68,1.7,5811,0
2014-10-30,1.71,1.75,1.6601,1.71,5169,0
2014-10-31,1.74,1.8,1.691,1.79,6780,0
2014-11-03,1.79,1.79,1.7,1.74,7206,0
2014-11-04,1.72,1.75,1.66,1.66,10422,0
2014-11-05,1.66,1.6701,1.6,1.61,27846,0
2014-11-06,1.6,1.71,1.6,1.7,10282,0
2014-11-07,1.61,1.7,1.6,1.6299,8918,0
2014-11-10,1.6,1.69,1.6,1.62,12120,0
2014-11-11,1.6,1.6499,1.56,1.6,20004,0
2014-11-12,1.6,1.65,1.5,1.51,32637,0
2014-11-13,1.6,1.6,1.54,1.57,4234,0
2014-11-14,1.58,1.58,1.5,1.56,6938,0
2014-11-17,1.53,1.57,1.5,1.54,21658,0
2014-11-18,1.51,1.56,1.51,1.54,2392,0
2014-11-19,1.5301,1.59,1.5301,1.5709,18471,0
2014-11-20,1.54,1.5899,1.5,1.54,6360,0
2014-11-21,1.53,1.67,1.53,1.67,63775,0
2014-11-24,1.61,1.67,1.6,1.67,12290,0
2014-11-25,1.65,1.67,1.6296,1.67,12890,0
2014-11-26,1.67,1.67,1.6201,1.67,8272,0
2014-11-28,1.67,1.67,1.6101,1.66,970,0
2014-12-01,1.63,1.67,1.6,1.67,10326,0
2014-12-02,1.65,1.67,1.61,1.67,115202,0
2014-12-03,1.66,1.66,1.65,1.66,3298,0
2014-12-04,1.67,1.67,1.61,1.61,5457,0
2014-12-05,1.6101,1.6101,1.5509,1.5701,10560,0
2014-12-08,1.6,1.6,1.51,1.54,16958,0
2014-12-09,1.51,1.528,1.48,1.49,30869,0
2014-12-10,1.51,1.51,1.46,1.47,9179,0
2014-12-11,1.43,1.5712,1.3286,1.34,36795,0
2014-12-12,1.35,1.5099,1.35,1.4,8303,0
2014-12-15,1.4,1.4109,1.23,1.23,31630,0
2014-12-16,1.23,1.29,1.23,1.24,16632,0
2014-12-17,1.25,1.3,1.18,1.2,69836,0
2014-12-18,1.19,1.25,1.0744,1.25,87481,0
2014-12-19,1.2,1.24,1.177,1.23,29607,0
2014-12-22,1.22,1.22,1.13,1.19,46783,0
2014-12-23,1.12,1.2,1.12,1.16,35183,0
2014-12-24,1.16,1.19,1.1301,1.16,19434,0
2014-12-26,1.16,1.21,1.15,1.18,18345,0
2014-12-29,1.15,1.3,1.14,1.29,56433,0
2014-12-30,1.25,1.46,1.25,1.38,53607,0
2014-12-31,1.38,1.44,1.3,1.33,34596,0
2015-01-02,1.4373,1.44,1.331,1.4099,9894,0
2015-01-05,1.3845,1.4,1.3001,1.31,9109,0
2015-01-06,1.33,1.38,1.3,1.31,8305,0
2015-01-07,1.31,1.31,1.26,1.26,13589,0
2015-01-08,1.29,1.3,1.2,1.22,7279,0
2015-01-09,1.2,1.52,1.2,1.52,110797,0
2015-01-12,1.5408,1.71,1.5301,1.6714,46719,0
2015-01-13,1.7,1.71,1.65,1.71,26229,0
2015-01-14,1.66,1.757,1.66,1.69,21592,0
2015-01-15,1.69,1.7,1.56,1.7,1768,0
2015-01-16,1.55,1.67,1.55,1.65,13810,0
2015-01-20,1.61,1.69,1.601,1.61,5602,0
2015-01-21,1.6637,1.7,1.6428,1.68,3100,0
2015-01-22,1.65,1.6999,1.6,1.697,5600,0
2015-01-23,1.6101,1.6818,1.6101,1.6818,2472,0
2015-01-26,1.68,1.7,1.63,1.63,23927,0
2015-01-27,1.6785,1.71,1.6785,1.6884,26587,0
2015-01-28,1.62,1.6865,1.62,1.67,12959,0
2015-01-29,1.6683,1.6799,1.55,1.66,27573,0
2015-01-30,1.57,1.68,1.55,1.5901,36249,0
2015-02-02,1.6607,1.69,1.59,1.655,21315,0
2015-02-03,1.62,1.69,1.59,1.6599,4410,0
2015-02-04,1.62,1.66,1.62,1.66,1866,0
2015-02-05,1.7,1.7,1.6401,1.67,19434,0
2015-02-06,1.67,1.67,1.6201,1.67,12388,0
2015-02-09,1.7,1.7,1.6301,1.6836,25168,0
2015-02-10,1.6867,1.69,1.63,1.6301,21040,0
2015-02-11,1.63,1.69,1.63,1.68,19344,0
2015-02-12,1.65,1.6709,1.63,1.65,5372,0
2015-02-13,1.64,1.69,1.63,1.69,10989,0
2015-02-17,1.649,1.69,1.649,1.6768,12301,0
2015-02-18,1.69,1.69,1.63,1.6639,19616,0
2015-02-19,1.669,1.68,1.64,1.6401,3994,0
2015-02-20,1.62,1.67,1.62,1.6501,1242,0
2015-02-23,1.65,1.68,1.61,1.61,10799,0
2015-02-24,1.64,1.66,1.53,1.53,10670,0
2015-02-25,1.63,1.66,1.63,1.66,11744,0
2015-02-26,1.65,1.65,1.53,1.56,27139,0
2015-02-27,1.6066,1.6299,1.6,1.62,3326,0
2015-03-02,1.64,1.64,1.61,1.61,9900,0
2015-03-03,1.61,1.65,1.61,1.64,3600,0
2015-03-04,1.64,1.64,1.62,1.64,6700,0
2015-03-05,1.61,1.64,1.6,1.64,1500,0
2015-03-06,1.6,1.63,1.52,1.52,16300,0
2015-03-09,1.61,1.62,1.24,1.25,25400,0
2015-03-10,1.37,1.8,1.37,1.6,527400,0
2015-03-11,1.67,1.7,1.5,1.52,132500,0
2015-03-12,1.59,1.59,1.45,1.54,32500,0
2015-03-13,1.61,1.61,1.47,1.49,14600,0
2015-03-16,1.46,1.62,1.45,1.56,11900,0
2015-03-17,1.58,1.58,1.45,1.49,4700,0
2015-03-18,1.54,1.54,1.45,1.5,14500,0
2015-03-19,1.53,1.53,1.46,1.51,8900,0
2015-03-20,1.55,1.6,1.46,1.46,15200,0
2015-03-23,1.45,1.59,1.45,1.51,6400,0
2015-03-24,1.53,1.53,1.48,1.49,2000,0
2015-03-25,1.6,1.6,1.46,1.5,8200,0
2015-03-26,1.48,1.51,1.46,1.47,7100,0
2015-03-27,1.46,1.53,1.46,1.48,14100,0
2015-03-30,1.5,1.6,1.47,1.57,14700,0
2015-03-31,1.58,1.58,1.47,1.474,21066,0
2015-04-01,1.51,1.52,1.37,1.46,33600,0
2015-04-02,1.47,1.49,1.38,1.44,3400,0
2015-04-06,1.45,1.49,1.39,1.41,13800,0
2015-04-07,1.4519,1.469,1.35,1.36,13284,0
2015-04-08,1.35,1.43,1.35,1.4,11000,0
2015-04-09,1.4,1.42,1.37,1.4016,5996,0
2015-04-10,1.42,1.44,1.4,1.42,4800,0
2015-04-13,1.42,1.44,1.4,1.43,26100,0
2015-04-14,1.4,1.52,1.4,1.49,48200,0
2015-04-15,1.4917,1.4917,1.47,1.49,16412,0
2015-04-16,1.47,1.5,1.47,1.4873,4181,0
2015-04-17,1.41,1.5,1.4,1.5,35300,0
2015-04-20,1.5,1.5,1.44,1.44,11145,0
2015-04-21,1.51,1.51,1.45,1.49,4047,0
2015-04-22,1.5,1.52,1.47,1.52,2682,0
2015-04-23,1.5,1.5,1.42,1.45,2100,0
2015-04-24,1.43,1.49,1.43,1.49,9600,0
2015-04-27,1.49,1.5,1.47,1.48,6000,0
2015-04-28,1.5,1.5,1.47,1.49,5000,0
2015-04-29,1.46,1.5,1.42,1.47,10800,0
2015-04-30,1.4,1.44,1.33,1.41,6600,0
2015-05-01,1.43,1.48,1.29,1.48,3000,0
2015-05-04,1.4,1.51,1.3,1.47,19800,0
2015-05-05,1.47,1.5,1.31,1.45,31700,0
2015-05-06,1.4713,1.4713,1.4,1.4,3376,0
2015-05-07,1.35,1.4749,1.35,1.4,22481,0
2015-05-08,1.44,1.45,1.41,1.42,4500,0
2015-05-11,1.41,1.44,1.4,1.43,4600,0
2015-05-12,1.4245,1.4245,1.4,1.42,11652,0
2015-05-13,1.43,1.44,1.43,1.44,700,0
2015-05-14,1.45,1.45,1.44,1.45,2100,0
2015-05-15,1.42,1.5,1.41,1.45,1829,0
2015-05-18,1.48,1.48,1.41,1.41,1368,0
2015-05-19,1.43,1.44,1.35,1.4,3900,0
2015-05-20,1.41,1.45,1.36,1.4,165600,0
2015-05-21,1.37,1.42,1.35,1.41,2100,0
2015-05-22,1.38,1.43,1.31,1.4,9300,0
2015-05-26,1.3781,1.3781,1.3781,1.3781,1190,0
2015-05-27,1.35,1.4,1.35,1.35,4600,0
2015-05-28,1.392,1.392,1.23,1.38,22251,0
2015-05-29,1.26,1.36,1.26,1.34,8800,0
2015-06-01,1.27,1.49,1.27,1.44,150643,0
2015-06-02,1.45,1.5,1.28,1.3699,31693,0
2015-06-03,1.38,1.39,1.34,1.39,18400,0
2015-06-04,1.43,1.43,1.35,1.42,34500,0
2015-06-05,1.41,1.45,1.41,1.43,19400,0
2015-06-08,1.45,1.48,1.44,1.44,12800,0
2015-06-09,1.4178,1.45,1.4178,1.45,6282,0
2015-06-10,1.45,1.5,1.44,1.46,26018,0
2015-06-11,1.49,1.55,1.47,1.5,26128,0
2015-06-12,1.5,1.51,1.47,1.51,4300,0
2015-06-15,1.51,1.6,1.47,1.59,68200,0
2015-06-16,1.6,1.97,1.6,1.92,319700,0
2015-06-17,1.88,2.13,1.61,1.7,475900,0
2015-06-18,1.64,1.74,1.64,1.68,29600,0
2015-06-19,1.68,1.74,1.58,1.58,63200,0
2015-06-22,1.66,1.74,1.58,1.67,45300,0
2015-06-23,1.78,1.91,1.7,1.76,155130,0
2015-06-24,1.79,1.84,1.75,1.75,25300,0
2015-06-25,1.8,1.88,1.71,1.79,44900,0
2015-06-26,1.76,1.91,1.7,1.91,52800,0
2015-06-29,1.86,1.86,1.73,1.84,44400,0
2015-06-30,1.72,1.85,1.69,1.79,36793,0
2015-07-01,1.75,1.83,1.73,1.75,7000,0
2015-07-02,1.8,1.82,1.72,1.82,5600,0
2015-07-06,1.84,1.85,1.7,1.81,13800,0
2015-07-07,1.72,1.85,1.71,1.79,34400,0
2015-07-08,1.78,1.83,1.69,1.75,35600,0
2015-07-09,1.76,1.77,1.58,1.65,28300,0
2015-07-10,1.72,1.82,1.64,1.7,38300,0
2015-07-13,1.75,1.75,1.68,1.74,8500,0
2015-07-14,1.7306,1.7538,1.6101,1.7,5830,0
2015-07-15,1.7331,1.7331,1.6,1.68,22603,0
2015-07-16,1.65,1.68,1.58,1.68,10300,0
2015-07-17,1.67,1.67,1.59,1.66,8400,0
2015-07-20,1.7,1.73,1.58,1.68,31800,0
2015-07-21,1.7,1.71,1.62,1.66,9100,0
2015-07-22,1.64,1.75,1.64,1.71,19400,0
2015-07-23,1.68,1.71,1.64,1.64,6300,0
2015-07-24,1.64,1.7,1.58,1.63,29900,0
2015-07-27,1.56,1.61,1.54,1.59,25000,0
2015-07-28,1.59,1.6,1.52,1.53,10200,0
2015-07-29,1.52,1.6,1.52,1.6,17500,0
2015-07-30,1.59,1.68,1.56,1.57,4900,0
2015-07-31,1.64,1.65,1.55,1.59,7600,0
2015-08-03,1.63,1.64,1.53,1.57,7829,0
2015-08-04,1.63,1.63,1.53,1.55,11500,0
2015-08-05,1.62,1.62,1.5,1.53,4800,0
2015-08-06,1.6109,1.6109,1.5301,1.58,3633,0
2015-08-07,1.63,1.64,1.49,1.53,16100,0
2015-08-10,1.53,1.53,1.45,1.47,9900,0
2015-08-11,1.5112,1.5112,1.45,1.48,5744,0
2015-08-12,1.53,1.53,1.51,1.53,900,0
2015-08-13,1.54,1.54,1.46,1.49,3200,0
2015-08-14,1.53,1.53,1.46,1.53,15100,0
2015-08-17,1.46,1.49,1.46,1.46,16574,0
2015-08-18,1.5,1.5,1.43,1.44,4700,0
2015-08-19,1.42,1.49,1.42,1.48,5100,0
2015-08-20,1.5,1.5,1.42,1.48,8500,0
2015-08-21,1.44,1.49,1.42,1.42,18700,0
2015-08-24,1.38,1.4962,1.38,1.4751,20227,0
2015-08-25,1.42,1.49,1.38,1.46,8200,0
2015-08-26,1.48,1.48,1.42,1.43,1900,0
2015-08-27,1.47,1.47,1.35,1.35,10700,0
2015-08-28,1.38,1.49,1.38,1.42,18100,0
2015-08-31,1.42,1.5,1.36,1.38,14100,0
2015-09-01,1.44,1.45,1.4,1.4,6200,0
2015-09-02,1.42,1.43,1.33,1.33,12600,0
2015-09-03,1.39,1.42,1.31,1.33,6300,0
2015-09-04,1.34,1.35,1.29,1.34,1900,0
2015-09-08,1.37,1.38,1.2,1.21,66900,0
2015-09-09,1.28,1.3,1.21,1.22,21700,0
2015-09-10,1.2873,1.2873,1.21,1.22,31269,0
2015-09-11,1.27,1.28,1.1,1.11,97800,0
2015-09-14,1.07,1.14,1.01,1.06,46900,0
2015-09-15,1.02,1.02,0.83,0.91,108400,0
2015-09-16,0.95,1.19,0.9,1.09,129600,0
2015-09-17,1.14,1.2,1.04,1.04,38121,0
2015-09-18,1.04,1.2,1.02,1.19,128400,0
2015-09-21,1.22,1.22,1.08,1.08,38400,0
2015-09-22,1.12,1.18,1.07,1.11,26100,0
2015-09-23,1.08,1.15,1.07,1.07,11000,0
2015-09-24,1.07,1.1399,1.07,1.08,17282,0
2015-09-25,1.12,1.17,1.1,1.1,39100,0
2015-09-28,1.14,1.16,1.07,1.13,5813,0
2015-09-29,1.15,1.15,1.07,1.07,14600,0
2015-09-30,1.07,1.15,1.07,1.07,9400,0
2015-10-01,1.07,1.11,1.07,1.07,8800,0
2015-10-02,1.07,1.15,1.07,1.07,261000,0
2015-10-05,1.07,1.14,1.07,1.07,9934,0
2015-10-06,1.07,1.12,1.05,1.08,13400,0
2015-10-07,1.12,1.12,1.06,1.07,6900,0
2015-10-08,1.12,1.12,1.07,1.08,11100,0
2015-10-09,1.09,1.14,1.05,1.05,16200,0
2015-10-12,1.05,1.102,1.03,1.03,30325,0
2015-10-13,1.01,1.05,1,1.02,4500,0
2015-10-14,1.14,1.82,1.1,1.43,13492100,0
2015-10-15,1.33,1.44,1.31,1.38,919000,0
2015-10-16,1.44,1.58,1.36,1.45,523700,0
2015-10-19,1.53,1.53,1.4,1.44,160973,0
2015-10-20,1.42,1.5,1.42,1.44,138847,0
2015-10-21,1.5,1.5,1.35,1.38,168500,0
2015-10-22,1.33,1.43,1.33,1.41,69400,0
2015-10-23,1.42,1.42,1.23,1.3,120000,0
2015-10-26,1.32,1.36,1.28,1.3,49900,0
2015-10-27,1.24,1.32,1.24,1.25,55100,0
2015-10-28,1.24,1.25,1.2,1.21,49600,0
2015-10-29,1.26,1.34,1.2,1.25,98300,0
2015-10-30,1.28,1.43,1.24,1.27,79500,0
2015-11-02,1.24,1.3635,1.24,1.29,27485,0
2015-11-03,1.35,1.35,1.2,1.28,63400,0
2015-11-04,1.25,1.3088,1.25,1.27,35830,0
2015-11-05,1.29,1.32,1.2,1.2,19700,0
2015-11-06,1.25,1.3,1.13,1.26,202400,0
2015-11-09,1.24,1.32,1.15,1.19,112612,0
2015-11-10,1.19,1.25,1.12,1.24,85500,0
2015-11-11,1.25,1.3,1.18,1.23,117800,0
2015-11-12,1.21,1.27,1.15,1.2,12900,0
2015-11-13,1.16,1.25,1.16,1.24,53800,0
2015-11-16,1.24,1.24,1.16,1.17,25300,0
2015-11-17,1.19,1.24,1.15,1.21,12700,0
2015-11-18,1.21,1.23,1.15,1.16,16600,0
2015-11-19,1.12,1.2,1.12,1.12,33500,0
2015-11-20,1.14,1.18,1.12,1.12,5000,0
2015-11-23,1.15,1.15,1.12,1.12,21500,0
2015-11-24,1.12,1.14,1.05,1.05,71100,0
2015-11-25,1.05,1.14,1.05,1.05,33000,0
2015-11-27,1.1,1.12,1.07,1.12,2400,0
2015-11-30,1.14,1.14,1.05,1.05,24300,0
2015-12-01,1.1264,1.1264,1.07,1.07,31776,0
2015-12-02,1.1,1.1,1.07,1.07,7336,0
2015-12-03,1.06,1.0883,1.01,1.02,90556,0
2015-12-04,1.07,1.07,1.01,1.01,40400,0
2015-12-07,1.01,1.04,1.01,1.01,19400,0
2015-12-08,1.01,1.0312,1.01,1.01,20729,0
2015-12-09,1.04,1.04,0.98,1,17500,0
2015-12-10,1.05,1.05,0.98,1,14800,0
2015-12-11,1,1.01,0.99,1,20400,0
2015-12-14,1.01,1.01,0.98,0.98,7445,0
2015-12-15,1,1.01,0.97,0.97,58900,0
2015-12-16,0.99,1,0.95,0.99,111000,0
2015-12-17,0.97,1.04,0.96,0.98,110600,0
2015-12-18,0.99,1.05,0.99,1.03,26100,0
2015-12-21,1.02,1.02,0.99,0.99,21600,0
2015-12-22,1.0068,1.0068,0.98,0.98,28052,0
2015-12-23,1.02,1.02,0.98,0.99,29000,0
2015-12-24,0.9956,1.02,0.99,0.9928,12612,0
2015-12-28,1.0191,1.0199,0.96,0.97,53476,0
2015-12-29,0.975,1.0091,0.9701,0.996,5103,0
2015-12-30,1.0068,1.0068,0.96,0.96,33842,0
2015-12-31,0.96,0.98,0.96,0.96,35469,0
2016-01-04,0.95,1.0068,0.9419,0.96,6643,0
2016-01-05,0.9824,1,0.94,0.9423,5918,0
2016-01-06,0.9585,0.9585,0.94,0.9401,5083,0
2016-01-07,0.91,0.9474,0.9,0.9,31395,0
2016-01-08,0.94,0.94,0.9,0.9,22584,0
2016-01-11,0.9,0.9576,0.85,0.92,50104,0
2016-01-12,0.892,0.975,0.892,0.8999,6500,0
2016-01-13,0.87,0.92,0.58,0.679,119599,0
2016-01-14,0.704,0.9001,0.65,0.78,79961,0
2016-01-15,0.75,0.7979,0.7,0.72,16744,0
2016-01-19,0.68,0.77,0.65,0.71,104100,0
2016-01-20,0.72,0.7497,0.686,0.74,33911,0
2016-01-21,0.7098,0.7419,0.7098,0.71,7990,0
2016-01-22,0.7,0.9,0.7,0.8289,64192,0
2016-01-25,0.86,1.1313,0.86,1.0899,91391,0
2016-01-26,1.13,1.13,0.9508,1.03,18619,0
2016-01-27,1.04,1.179,1.04,1.13,54502,0
2016-01-28,1.13,1.18,1.11,1.13,41335,0
2016-01-29,1.19,1.19,1.08,1.08,31126,0
2016-02-01,1.06,1.15,0.86,0.92,97639,0
2016-02-02,0.93,1,0.86,0.89,34497,0
2016-02-03,0.863,1.05,0.863,1.05,2603,0
2016-02-04,1.05,1.05,0.96,0.96,12659,0
2016-02-05,1.01,1.01,0.88,0.8985,36380,0
2016-02-08,0.9,0.9,0.855,0.855,6922,0
2016-02-09,0.8973,0.9,0.85,0.89,9300,0
2016-02-10,0.8999,0.99,0.8999,0.93,9912,0
2016-02-11,0.9626,0.9626,0.85,0.884,12867,0
2016-02-12,0.975,0.975,0.832,0.91,5430,0
2016-02-16,0.835,0.8968,0.835,0.88,1322,0
2016-02-17,0.85,0.99,0.75,0.85,17547,0
2016-02-18,0.8968,0.93,0.8719,0.89,9422,0
2016-02-19,0.85,0.9,0.85,0.89,1309,0
2016-02-22,0.8657,0.9,0.86,0.86,15354,0
2016-02-23,0.86,0.9168,0.86,0.87,7471,0
2016-02-24,0.88,0.8919,0.87,0.87,5414,0
2016-02-25,0.87,0.9,0.83,0.83,7823,0
2016-02-26,0.864,0.864,0.81,0.8293,10646,0
2016-02-29,0.813,0.9055,0.7821,0.79,9931,0
2016-03-01,0.8,0.93,0.8,0.8999,14571,0
2016-03-02,0.918,0.964,0.839,0.88,27170,0
2016-03-03,0.81,0.94,0.79,0.8924,13144,0
2016-03-04,0.883,0.98,0.88,0.953,17623,0
2016-03-07,0.9406,1.05,0.9,0.99,21987,0
2016-03-08,0.9906,1.04,0.923,0.98,22667,0
2016-03-09,0.99,1.02,0.902,0.9713,33719,0
2016-03-10,0.97,1.02,0.9,0.95,12363,0
2016-03-11,0.88,1.01,0.785,0.8601,114272,0
2016-03-14,0.9371,0.965,0.8701,0.95,8155,0
2016-03-15,0.96,1.02,0.87,1,14185,0
2016-03-16,1.02,1.1,0.97,1.08,61976,0
2016-03-17,1.1,1.29,1.0655,1.21,76852,0
2016-03-18,1.24,1.5,1.24,1.45,199249,0
2016-03-21,1.48,1.5,1.33,1.43,105029,0
2016-03-22,1.42,1.48,1.41,1.45,21892,0
2016-03-23,1.46,1.48,1.4106,1.45,26499,0
2016-03-24,1.44,1.45,1.2301,1.298,63159,0
2016-03-28,1.31,1.31,1.14,1.1877,59131,0
2016-03-29,1.14,1.28,1.06,1.2,37288,0
2016-03-30,1.23,1.272,1.05,1.1,38845,0
2016-03-31,1.06,1.15,1.06,1.06,15413,0
2016-04-01,1.091,1.14,1.06,1.08,12789,0
2016-04-04,1.07,1.1189,1.04,1.08,12547,0
2016-04-05,1.11,1.12,1.07,1.12,13205,0
2016-04-06,1.129,1.13,1.1,1.11,19205,0
2016-04-07,1.1107,1.12,1.05,1.0501,4731,0
2016-04-08,1.0959,1.12,1.02,1.11,13465,0
2016-04-11,1.12,1.31,1.0601,1.31,57940,0
2016-04-12,1.29,1.35,1.2601,1.2999,27528,0
2016-04-13,1.3,1.34,1.27,1.27,29244,0
2016-04-14,1.2886,1.35,1.27,1.35,19659,0
2016-04-15,1.35,1.35,1.18,1.2,75186,0
2016-04-18,1.3085,1.3085,1.15,1.15,19110,0
2016-04-19,1.2,1.35,1.2,1.23,20041,0
2016-04-20,1.26,1.34,1.23,1.29,16430,0
2016-04-21,1.3,1.32,1.2701,1.32,27051,0
2016-04-22,1.32,1.32,1.22,1.23,11087,0
2016-04-25,1.2,1.34,1.2,1.29,8356,0
2016-04-26,1.256,1.45,1.25,1.43,87510,0
2016-04-27,1.46,1.46,1.3,1.38,40860,0
2016-04-28,1.34,1.44,1.34,1.38,5991,0
2016-04-29,1.39,1.45,1.3501,1.42,24133,0
2016-05-02,1.44,1.5899,1.412,1.5,57868,0
2016-05-03,1.5475,1.7,1.39,1.49,59055,0
2016-05-04,1.49,1.5,1.45,1.5,17410,0
2016-05-05,1.49,1.56,1.42,1.47,9468,0
2016-05-06,1.43,1.47,1.43,1.43,14870,0
2016-05-09,1.4648,1.47,1.41,1.44,12158,0
2016-05-10,1.4635,1.4635,1.33,1.3708,13376,0
2016-05-11,1.36,1.45,1.1501,1.26,23100,0
2016-05-12,1.26,1.3947,1.21,1.24,28909,0
2016-05-13,1.37,1.37,1.16,1.23,42778,0
2016-05-16,1.22,1.22,1.17,1.2,5953,0
2016-05-17,1.2,1.27,1.2,1.245,19793,0
2016-05-18,1.23,1.247,1.21,1.21,11184,0
2016-05-19,1.2548,1.2548,1.19,1.19,6400,0
2016-05-20,1.18,1.25,1.18,1.18,3242,0
2016-05-23,1.23,1.25,1.18,1.22,28277,0
2016-05-24,1.2,1.25,1.2,1.23,12158,0
2016-05-25,1.234,1.2499,1.23,1.242,803,0
2016-05-26,1.24,1.24,1.22,1.24,2747,0
2016-05-27,1.23,1.24,1.21,1.21,7971,0
2016-05-31,1.22,1.2457,1.22,1.2457,3282,0
2016-06-01,1.24,1.28,1.22,1.27,4722,0
2016-06-02,1.28,1.3,1.25,1.26,5395,0
2016-06-03,1.26,1.28,1.221,1.27,4653,0
2016-06-06,1.3,1.4,1.23,1.3,19294,0
2016-06-07,1.3,1.34,1.3,1.32,8436,0
2016-06-08,1.33,1.33,1.29,1.32,5671,0
2016-06-09,1.31,1.46,1.31,1.39,68223,0
2016-06-10,1.38,1.4,1.275,1.31,14565,0
2016-06-13,1.3468,1.3468,1.2701,1.29,32964,0
2016-06-14,1.2998,1.33,1.25,1.32,29163,0
2016-06-15,1.33,1.33,1.25,1.27,21965,0
2016-06-16,1.3491,1.3491,1.2,1.26,94945,0
2016-06-17,1.26,1.3,1.2,1.21,74171,0
2016-06-20,1.2484,1.2699,1.19,1.24,3100,0
2016-06-21,1.26,1.26,1.2,1.22,5719,0
2016-06-22,1.2455,1.26,1.21,1.23,15787,0
2016-06-23,1.26,1.26,1.21,1.23,4132,0
2016-06-24,1.21,1.255,1.11,1.15,50830,0
2016-06-27,1.14,1.18,1.03,1.08,36834,0
2016-06-28,1.08,1.14,1.08,1.09,17360,0
2016-06-29,1.1,1.12,1.09,1.1,27056,0
2016-06-30,1.1,1.27,1.1,1.17,59525,0
2016-07-01,1.2099,1.2099,1.07,1.09,66107,0
2016-07-05,1.1127,1.1127,1.05,1.1,20298,0
2016-07-06,1.09,1.0991,1.02,1.03,31975,0
2016-07-07,1.02,1.1,1.01,1.04,62177,0
2016-07-08,1.0721,1.08,1,1.03,72868,0
2016-07-11,1.03,1.08,0.97,1.0284,40055,0
2016-07-12,1,1.0699,0.9678,0.983,35327,0
2016-07-13,1.0303,1.0303,0.91,0.91,37241,0
2016-07-14,0.922,0.922,0.82,0.84,213443,0
2016-07-15,0.865,1.07,0.865,0.99,118392,0
2016-07-18,1.03,1.0946,0.8927,0.9924,63027,0
2016-07-19,1.008,1.02,0.87,1.02,26732,0
2016-07-20,1.02,1.07,0.9901,1.045,12208,0
2016-07-21,1.06,1.11,0.97,1.08,156147,0
2016-07-22,1.06,1.1899,1.0185,1.12,46048,0
2016-07-25,1.13,1.18,1.12,1.14,14247,0
2016-07-26,1.15,1.19,1.1201,1.19,11298,0
2016-07-27,1.18,1.2,1.13,1.15,10438,0
2016-07-28,1.157,1.17,1.12,1.16,26501,0
2016-07-29,1.12,1.15,1.05,1.09,34645,0
2016-08-01,1.07,1.14,1.05,1.1,29206,0
2016-08-02,1.11,1.17,1.1045,1.17,26248,0
2016-08-03,1.12,1.17,1.1,1.13,24152,0
2016-08-04,1.08,1.1442,1.05,1.09,38277,0
2016-08-05,1.061,1.12,1.06,1.12,16809,0
2016-08-08,1.12,1.14,1.07,1.1,182471,0
2016-08-09,1.11,1.16,1.0801,1.13,48671,0
2016-08-10,1.12,1.17,1.08,1.1199,23879,0
2016-08-11,1.1,1.134,1.0801,1.09,15131,0
2016-08-12,1.11,1.158,1.11,1.12,9918,0
2016-08-15,1.08,1.129,1.0001,1.03,32138,0
2016-08-16,1.052,1.15,1.052,1.14,76560,0
2016-08-17,1.13,1.14,1.103,1.12,34265,0
2016-08-18,1.118,1.13,1.0607,1.09,13003,0
2016-08-19,1.0949,1.18,1.04,1.18,34025,0
2016-08-22,1.17,1.18,1.1,1.16,11270,0
2016-08-23,1.1399,1.15,1.12,1.15,20608,0
2016-08-24,1.13,1.16,1.13,1.13,21590,0
2016-08-25,1.12,1.16,1.12,1.13,37833,0
2016-08-26,1.12,1.16,1.12,1.14,17900,0
2016-08-29,1.13,1.15,1.13,1.15,7338,0
2016-08-30,1.14,1.17,1.13,1.13,31957,0
2016-08-31,1.14,1.17,1.14,1.17,24811,0
2016-09-01,1.17,1.24,1.15,1.22,41341,0
2016-09-02,1.22,1.2225,1.19,1.19,74118,0
2016-09-06,1.21,1.235,1.12,1.14,60543,0
2016-09-07,1.2042,1.21,1.1,1.1,38647,0
2016-09-08,1.105,1.22,1.06,1.12,51191,0
2016-09-09,1.08,1.19,1.03,1.0619,41836,0
2016-09-12,1.03,1.17,1.03,1.13,105706,0
2016-09-13,1.149,1.149,1.04,1.05,53956,0
2016-09-14,1.06,1.1,1.04,1.04,18123,0
2016-09-15,1.08,1.08,1,1.04,36191,0
2016-09-16,1.03,1.18,0.9309,1.08,158393,0
2016-09-19,1.07,1.18,1.07,1.09,203133,0
2016-09-20,1.09,1.14,1.07,1.07,6703,0
2016-09-21,1.13,1.13,1.05,1.05,1737,0
2016-09-22,1.11,1.14,1.11,1.13,68949,0
2016-09-23,1.14,1.19,1.13,1.19,90714,0
2016-09-26,1.19,1.2,1.1,1.1667,32027,0
2016-09-27,1.2,1.21,1.145,1.16,4464,0
2016-09-28,1.17,1.17,1.08,1.12,22462,0
2016-09-29,1.12,1.21,1.09,1.09,9073,0
2016-09-30,1.19,1.19,1.091,1.11,13813,0
2016-10-03,1.09,1.199,1.0801,1.11,15186,0
2016-10-04,1.1,1.1599,1.1,1.15,4302,0
2016-10-05,1.16,1.16,1.1,1.14,107765,0
2016-10-06,1.17,1.33,1.14,1.22,235199,0
2016-10-07,1.25,1.3,1.25,1.29,60606,0
2016-10-10,1.29,1.33,1.2801,1.33,94356,0
2016-10-11,1.33,1.55,1.33,1.54,365770,0
2016-10-12,1.55,1.6695,1.46,1.55,409773,0
2016-10-13,1.55,1.55,1.48,1.48,79657,0
2016-10-14,1.47,1.599,1.27,1.38,191140,0
2016-10-17,1.37,1.43,1.29,1.3801,75878,0
2016-10-18,1.427,1.4365,1.39,1.4,17359,0
2016-10-19,1.45,1.45,1.38,1.39,75640,0
2016-10-20,1.45,1.45,1.38,1.3927,17753,0
2016-10-21,1.4,1.4213,1.38,1.3801,74307,0
2016-10-24,1.4,1.4,1.38,1.4,44050,0
2016-10-25,1.44,1.44,1.38,1.38,20335,0
2016-10-26,1.38,1.39,1.3617,1.3631,22257,0
2016-10-27,1.409,1.409,1.32,1.39,69553,0
2016-10-28,1.3699,1.4,1.3201,1.39,81547,0
2016-10-31,1.4299,1.4299,1.38,1.38,6993,0
2016-11-01,1.38,1.4,1.38,1.38,8338,0
2016-11-02,1.4079,1.41,1.38,1.3885,14211,0
2016-11-03,1.38,1.42,1.38,1.39,34023,0
2016-11-04,1.4,1.4,1.39,1.39,15176,0
2016-11-07,1.43,1.44,1.38,1.39,19868,0
2016-11-08,1.4,1.49,1.39,1.49,6309,0
2016-11-09,1.4,1.44,1.38,1.4201,27993,0
2016-11-10,1.4,1.4499,1.38,1.3899,29472,0
2016-11-11,1.38,1.45,1.38,1.4,16652,0
2016-11-14,1.44,1.48,1.38,1.48,73202,0
2016-11-15,1.46,1.6599,1.45,1.6468,194668,0
2016-11-16,1.7,1.74,1.64,1.66,77633,0
2016-11-17,1.6856,1.7599,1.63,1.72,89235,0
2016-11-18,1.69,1.71,1.6,1.63,31818,0
2016-11-21,1.7299,1.7299,1.52,1.6,37224,0
2016-11-22,1.61,1.6501,1.54,1.56,21578,0
2016-11-23,1.53,1.69,1.43,1.61,97056,0
2016-11-25,1.59,1.6199,1.47,1.49,26235,0
2016-11-28,1.49,1.6,1.45,1.49,69125,0
2016-11-29,1.53,1.54,1.43,1.44,45454,0
2016-11-30,1.4764,1.4764,1.35,1.36,79329,0
2016-12-01,1.37,1.37,1.25,1.25,78460,0
2016-12-02,1.25,1.42,1.2,1.3509,58531,0
2016-12-05,1.35,1.46,1.33,1.4,85891,0
2016-12-06,1.4032,1.41,1.2508,1.4,28725,0
2016-12-07,1.37,1.38,1.28,1.35,34749,0
2016-12-08,1.36,1.39,1.36,1.36,43216,0
2016-12-09,1.35,1.35,1.27,1.29,38624,0
2016-12-12,1.28,1.3092,1.24,1.25,50033,0
2016-12-13,1.25,1.32,1.21,1.25,104074,0
2016-12-14,1.24,1.3,1.22,1.29,41149,0
2016-12-15,1.25,1.3,1.2,1.21,36101,0
2016-12-16,1.21,1.2671,1.2,1.2,125705,0
2016-12-19,1.2,1.29,1.2,1.28,20513,0
2016-12-20,1.2999,1.2999,1.2,1.26,20680,0
2016-12-21,1.2451,1.27,1.24,1.27,5540,0
2016-12-22,1.28,1.3,1.2,1.21,29394,0
2016-12-23,1.21,1.25,1.2,1.24,47534,0
2016-12-27,1.13,1.2399,1.11,1.17,126787,0
2016-12-28,1.196,1.239,1.1157,1.12,92378,0
2016-12-29,1.1054,1.17,1.1,1.17,138245,0
2016-12-30,1.1602,1.19,1.14,1.15,61003,0
2017-01-03,1.18,1.24,1.1707,1.24,125246,0
2017-01-04,1.24,1.29,1.21,1.22,42196,0
2017-01-05,1.26,1.2899,1.25,1.25,10453,0
2017-01-06,1.27,1.32,1.27,1.28,48862,0
2017-01-09,1.29,1.3099,1.24,1.25,13383,0
2017-01-10,1.2848,1.2966,1.23,1.25,9455,0
2017-01-11,1.2699,1.27,1.24,1.27,7888,0
2017-01-12,1.2171,1.25,1.21,1.24,9110,0
2017-01-13,1.26,1.26,1.21,1.25,5801,0
2017-01-17,1.24,1.24,1.175,1.2,24032,0
2017-01-18,1.2,1.2699,1.2,1.23,3309,0
2017-01-19,1.23,1.2399,1.21,1.22,24924,0
2017-01-20,1.21,1.2312,1.18,1.21,18686,0
2017-01-23,1.1624,1.24,1.1624,1.22,21338,0
2017-01-24,1.22,1.26,1.05,1.26,71701,0
2017-01-25,1.25,1.3,1.2401,1.28,13341,0
2017-01-26,1.27,1.3,1.26,1.3,17201,0
2017-01-27,1.28,1.5787,1.28,1.43,334412,0
2017-01-30,1.43,1.459,1.3296,1.33,67839,0
2017-01-31,1.33,1.44,1.3,1.44,22761,0
2017-02-01,1.43,1.47,1.35,1.38,70875,0
2017-02-02,1.37,1.37,1.31,1.35,18300,0
2017-02-03,1.35,1.3599,1.33,1.33,2399,0
2017-02-06,1.33,1.34,1.3,1.34,3871,0
2017-02-07,1.34,1.42,1.31,1.39,37390,0
2017-02-08,1.34,1.41,1.3,1.35,19701,0
2017-02-09,1.32,1.4099,1.31,1.32,19160,0
2017-02-10,1.3102,1.34,1.3001,1.34,7952,0
2017-02-13,1.36,1.36,1.3,1.33,36286,0
2017-02-14,1.33,1.3599,1.3,1.3,13008,0
2017-02-15,1.3,1.31,1.3,1.3001,12381,0
2017-02-16,1.31,1.36,1.31,1.33,30351,0
2017-02-17,1.31,1.34,1.3,1.34,44418,0
2017-02-21,1.38,1.7,1.35,1.45,299989,0
2017-02-22,1.53,1.53,1.3883,1.41,90900,0
2017-02-23,1.5099,1.5099,1.4,1.45,22543,0
2017-02-24,1.446,1.45,1.3942,1.41,34479,0
2017-02-27,1.42,1.5,1.42,1.5,18263,0
2017-02-28,1.5,1.5,1.42,1.42,23962,0
2017-03-01,1.47,1.4796,1.419,1.43,21717,0
2017-03-02,1.43,1.49,1.43,1.48,15359,0
2017-03-03,1.5,1.5,1.4522,1.48,14316,0
2017-03-06,1.418,1.49,1.4021,1.45,21936,0
2017-03-07,1.44,1.5199,1.43,1.47,122727,0
2017-03-08,1.44,1.51,1.44,1.44,52194,0
2017-03-09,1.454,1.49,1.42,1.45,18823,0
2017-03-10,1.4899,1.49,1.44,1.44,9261,0
2017-03-13,1.49,1.49,1.42,1.44,8236,0
2017-03-14,1.4502,1.48,1.4,1.41,106681,0
2017-03-15,1.4,1.45,1.4,1.42,19083,0
2017-03-16,1.4499,1.4499,1.38,1.38,20212,0
2017-03-17,1.4,1.5,1.4,1.5,31253,0
2017-03-20,1.5,1.55,1.42,1.42,43901,0
2017-03-21,1.4499,1.45,1.4,1.4,35951,0
2017-03-22,1.4453,1.49,1.38,1.38,85072,0
2017-03-23,1.394,1.47,1.3718,1.43,19155,0
2017-03-24,1.44,1.4574,1.36,1.38,20381,0
2017-03-27,1.41,1.4299,1.37,1.41,6501,0
2017-03-28,1.36,1.41,1.36,1.37,7023,0
2017-03-29,1.39,1.44,1.34,1.44,43540,0
2017-03-30,1.39,1.43,1.37,1.37,10827,0
2017-03-31,1.36,1.41,1.35,1.39,14985,0
2017-04-03,1.41,1.41,1.34,1.34,24575,0
2017-04-04,1.33,1.37,1.324,1.35,16283,0
2017-04-05,1.35,1.35,1.3,1.3,27023,0
2017-04-06,1.3186,1.34,0.982,1.135,314473,0
2017-04-07,1.15,1.152,1.1,1.12,43496,0
2017-04-10,1.15,1.1534,1.0532,1.14,57296,0
2017-04-11,1.14,1.14,1.11,1.11,26646,0
2017-04-12,1.21,1.24,1.13,1.16,51870,0
2017-04-13,1.1799,1.23,1.16,1.22,91074,0
2017-04-17,1.26,1.26,1.1801,1.2125,37990,0
2017-04-18,1.2,1.26,1.16,1.16,14652,0
2017-04-19,1.17,1.18,1.1278,1.14,63772,0
2017-04-20,1.13,1.2,1.13,1.15,12009,0
2017-04-21,1.2199,1.2199,1.1,1.11,73150,0
2017-04-24,1.11,1.14,1.11,1.11,15603,0
2017-04-25,1.12,1.1853,1.1002,1.16,37871,0
2017-04-26,1.16,1.25,1.1566,1.17,31252,0
2017-04-27,1.16,1.21,1.16,1.17,11451,0
2017-04-28,1.1792,1.18,1.16,1.18,18976,0
2017-05-01,1.1576,1.1801,1.1567,1.18,2476,0
2017-05-02,1.1762,1.1762,1.11,1.1274,31987,0
2017-05-03,1.13,1.13,1.1,1.13,5612,0
2017-05-04,1.15,1.15,1.1097,1.13,21102,0
2017-05-05,1.12,1.1399,1.12,1.12,11322,0
2017-05-08,1.14,1.14,1.045,1.05,70188,0
2017-05-09,1.06,1.1,1.06,1.1,13703,0
2017-05-10,1.0727,1.0958,1.07,1.08,18815,0
2017-05-11,1.06,1.078,0.9625,1.0508,51043,0
2017-05-12,1.01,1.06,1.01,1.03,25280,0
2017-05-15,0.95,1.06,0.941,1.03,47489,0
2017-05-16,1.0301,1.0401,0.9608,0.9701,54966,0
2017-05-17,1.03,1.04,0.95,0.97,36234,0
2017-05-18,0.9536,1,0.95,0.95,50599,0
2017-05-19,0.9872,1.0099,0.98,0.98,10340,0
2017-05-22,0.98,0.98,0.97,0.9752,10513,0
2017-05-23,0.98,1.02,0.98,1,31274,0
2017-05-24,0.98,1.0185,0.98,0.98,23774,0
2017-05-25,0.9924,0.9989,0.99,0.99,19508,0
2017-05-26,1,1.0392,0.99,0.99,41006,0
2017-05-30,1.06,1.06,0.98,0.98,44069,0
2017-05-31,1.0399,1.04,0.98,1.01,16177,0
2017-06-01,1.0124,1.03,0.98,0.98,13212,0
2017-06-02,1.0187,1.03,1,1.01,14381,0
2017-06-05,1,1.05,1,1.0296,5149,0
2017-06-06,1.03,1.06,0.9901,1.0039,15325,0
2017-06-07,1,1.021,0.9801,1,45334,0
2017-06-08,1.0001,1.0099,1,1.0064,11424,0
2017-06-09,1.01,1.02,1,1,16554,0
2017-06-12,1.02,1.02,0.98,0.98,28219,0
2017-06-13,1.01,1.01,1.0085,1.01,3421,0
2017-06-14,0.98,1,0.98,0.98,6968,0
2017-06-15,0.98,1.01,0.91,0.9396,21946,0
2017-06-16,0.9999,1,0.92,0.92,12240,0
2017-06-19,0.91,0.9596,0.91,0.9577,25749,0
2017-06-20,0.9419,0.96,0.91,0.91,2514,0
2017-06-21,0.92,0.97,0.92,0.93,1263,0
2017-06-22,0.9899,1.01,0.9401,0.99,7767,0
2017-06-23,0.9828,1.02,0.9801,1.02,38520,0
2017-06-26,1.01,1.02,0.98,1.01,43405,0
2017-06-27,1.0099,1.01,0.96,0.9931,17603,0
2017-06-28,0.993,1.02,0.993,1.01,14968,0
2017-06-29,0.9885,1.007,0.98,0.98,8658,0
2017-06-30,1.02,1.05,1.0034,1.05,23945,0
2017-07-03,1.07,1.12,1.0598,1.12,11577,0
2017-07-05,1.0894,1.23,1.0894,1.16,27215,0
2017-07-06,1.15,1.2231,1.15,1.18,16778,0
2017-07-07,1.16,1.1896,1.081,1.12,18822,0
2017-07-10,1.13,1.16,1.0926,1.13,14227,0
2017-07-11,1.11,1.11,1.0305,1.05,11132,0
2017-07-12,1.09,1.11,1.05,1.08,27479,0
2017-07-13,1.06,1.105,1.03,1.0899,9567,0
2017-07-14,1.07,1.11,1.07,1.09,2813,0
2017-07-17,1.09,1.159,1.09,1.11,27418,0
2017-07-18,1.12,1.12,1.06,1.1,4703,0
2017-07-19,1.08,1.1099,1.08,1.08,2786,0
2017-07-20,1.08,1.1,1.04,1.0799,25550,0
2017-07-21,1.08,1.09,1.05,1.05,3051,0
2017-07-24,1.06,1.08,1,1,17656,0
2017-07-25,1,1.08,1,1.02,21422,0
2017-07-26,1.03,1.16,1.03,1.07,51385,0
2017-07-27,1.08,1.08,1.04,1.04,7833,0
2017-07-28,1.037,1.04,1.02,1.04,9638,0
2017-07-31,1.02,1.03,1.01,1.02,15001,0
2017-08-01,1.02,1.04,1,1,23700,0
2017-08-02,1.03,1.03,1,1.01,15911,0
2017-08-03,1,1.004,0.97,0.97,26442,0
2017-08-04,0.975,0.98,0.96,0.972,45254,0
2017-08-07,0.972,0.972,0.95,0.972,7996,0
2017-08-08,0.9555,1.04,0.9555,1.01,5401,0
2017-08-09,1.0499,1.05,0.99,0.99,9244,0
2017-08-10,1.04,1.04,0.997,0.997,5780,0
2017-08-11,1.029,1.03,1,1.01,1177,0
2017-08-14,0.95,1.01,0.95,0.99,18763,0
2017-08-15,0.99,1.02,0.98,0.98,14404,0
2017-08-16,1.02,1.02,0.98,0.98,3766,0
2017-08-17,0.97,0.982,0.97,0.972,4056,0
2017-08-18,1.004,1.03,0.972,0.98,22700,0
2017-08-21,0.98,0.9899,0.9701,0.9701,5187,0
2017-08-22,0.96,1,0.9269,0.97,26250,0
2017-08-23,1,1,0.95,0.96,5565,0
2017-08-24,0.9736,0.99,0.97,0.97,2315,0
2017-08-25,0.99,0.99,0.97,0.97,1537,0
2017-08-28,0.9705,0.9705,0.95,0.95,14629,0
2017-08-29,0.97,0.97,0.96,0.96,3505,0
2017-08-30,0.982,1.0389,0.95,0.95,18841,0
2017-08-31,0.961,1.05,0.9501,0.9603,13920,0
2017-09-01,0.96,1.03,0.9503,0.96,15882,0
2017-09-05,0.97,1.02,0.97,1.01,10831,0
2017-09-06,1,1.05,0.9801,1.04,8535,0
2017-09-07,1.06,1.1,1.0121,1.1,43463,0
2017-09-08,1.09,1.1,0.98,1.05,44415,0
2017-09-11,1.04,1.08,0.99,1.05,23048,0
2017-09-12,1.02,1.07,0.99,1.01,30843,0
2017-09-13,1.0495,1.06,0.9901,1.04,75592,0
2017-09-14,1.03,1.43,1.03,1.3,485884,0
2017-09-15,1.31,1.6,1.26,1.5,355443,0
2017-09-18,1.45,1.99,1.4,1.87,768805,0
2017-09-19,1.84,1.94,1.72,1.84,374883,0
2017-09-20,1.83,1.8853,1.8,1.81,115628,0
2017-09-21,1.85,1.92,1.82,1.85,145375,0
2017-09-22,1.86,1.95,1.86,1.91,126811,0
2017-09-25,1.94,1.94,1.85,1.88,101885,0
2017-09-26,1.85,1.86,1.8034,1.85,47998,0
2017-09-27,1.86,1.86,1.8006,1.8201,31665,0
2017-09-28,1.8,1.83,1.76,1.78,91820,0
2017-09-29,1.78,1.809,1.7736,1.79,28976,0
2017-10-02,1.79,1.81,1.75,1.78,182586,0
2017-10-03,1.8,1.805,1.7168,1.74,82734,0
2017-10-04,1.72,1.8,1.6884,1.71,25227,0
2017-10-05,1.72,1.83,1.72,1.77,178289,0
2017-10-06,1.78,1.95,1.76,1.88,274412,0
2017-10-09,1.9,1.95,1.87,1.93,194032,0
2017-10-10,1.93,2.35,1.8147,2.22,1039019,0
2017-10-11,2.52,4.84,2.52,3.28,18858213,0
2017-10-12,3.73,4.06,3.33,3.64,5217493,0
2017-10-13,3.5,3.5,2.62,2.72,2612207,0
2017-10-16,2.96,2.97,2.51,2.7,837009,0
2017-10-17,2.73,2.75,2.31,2.44,742779,0
2017-10-18,2.4,2.5,2.26,2.34,484142,0
2017-10-19,2.33,2.6,2.26,2.35,653595,0
2017-10-20,2.39,2.47,2.3201,2.37,186255,0
2017-10-23,2.35,2.7,2.3,2.49,1494076,0
2017-10-24,2.53,2.63,2.38,2.43,558881,0
2017-10-25,2.4,2.43,2.03,2.14,935635,0
2017-10-26,2.13,2.18,2.03,2.06,303438,0
2017-10-27,2.07,2.07,1.94,2.02,335129,0
2017-10-30,2.02,2.14,2,2.07,213158,0
2017-10-31,2.08,2.15,2.07,2.1,89968,0
2017-11-01,2.1,2.1587,2.02,2.08,114088,0
2017-11-02,2.1,2.13,2.04,2.1,107455,0
2017-11-03,2.1,2.37,2.0501,2.37,544122,0
2017-11-06,2.32,2.33,2.21,2.22,155026,0
2017-11-07,2.2,2.35,2.15,2.28,281088,0
2017-11-08,2.37,2.63,2.331,2.56,998388,0
2017-11-09,2.53,2.7069,2.33,2.41,466096,0
2017-11-10,2.36,2.62,2.32,2.4,183697,0
