Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,1.9,1.9,1.62,1.78,15568,0
2005-02-28,1.87,1.87,1.75,1.79,5512,0
2005-03-01,1.76,1.78,1.65,1.67,3800,0
2005-03-02,1.66,1.79,1.66,1.78,5347,0
2005-03-03,1.77,1.77,1.69,1.7,2500,0
2005-03-04,1.76,1.76,1.67,1.67,922,0
2005-03-07,1.78,1.78,1.66,1.67,22800,0
2005-03-08,1.7,1.75,1.66,1.67,9240,0
2005-03-09,1.68,1.68,1.48,1.48,32729,0
2005-03-10,1.6,1.63,1.47,1.63,3669,0
2005-03-11,1.63,1.63,1.47,1.6,8560,0
2005-03-14,1.5,1.62,1.48,1.52,14814,0
2005-03-15,1.51,1.51,1.5,1.5,650,0
2005-03-16,1.47,1.48,1.4,1.41,12470,0
2005-03-17,1.42,1.57,1.41,1.57,11619,0
2005-03-18,1.52,1.52,1.49,1.49,3850,0
2005-03-21,1.49,1.55,1.49,1.5,4800,0
2005-03-22,1.44,1.55,1.42,1.55,4200,0
2005-03-23,1.41,1.54,1.41,1.51,3370,0
2005-03-24,1.47,1.47,1.47,1.47,1300,0
2005-03-28,1.45,1.45,1.29,1.44,24212,0
2005-03-29,1.45,1.49,1.36,1.36,14117,0
2005-03-30,1.38,1.43,1.38,1.43,5495,0
2005-03-31,1.44,1.45,1.41,1.41,4625,0
2005-04-01,1.43,1.49,1.4,1.49,2900,0
2005-04-04,1.49,1.55,1.47,1.5,5305,0
2005-04-05,1.47,1.53,1.3,1.45,9647,0
2005-04-06,1.3,1.47,1.3,1.46,6896,0
2005-04-07,1.46,1.46,1.32,1.41,12886,0
2005-04-08,1.42,1.43,1.35,1.35,8871,0
2005-04-11,1.52,1.52,1.37,1.4,5052,0
2005-04-12,1.45,1.45,1.37,1.37,4070,0
2005-04-13,1.36,1.45,1.3,1.43,21725,0
2005-04-14,1.43,1.43,1.4,1.41,3961,0
2005-04-15,1.38,1.51,1.3,1.51,11935,0
2005-04-18,1.55,1.55,1.49,1.49,400,0
2005-04-19,1.36,1.42,1.36,1.4,3840,0
2005-04-20,1.42,1.55,1.42,1.55,3979,0
2005-04-21,1.55,1.55,1.4,1.48,4860,0
2005-04-22,1.41,1.49,1.31,1.49,2438,0
2005-04-25,1.55,1.55,1.32,1.4,2391,0
2005-04-26,1.37,1.4,1.36,1.4,2370,0
2005-04-27,1.37,1.37,1.33,1.33,6550,0
2005-04-28,1.37,1.4,1.28,1.31,25459,0
2005-04-29,1.33,1.33,1.02,1.22,11050,0
2005-05-02,1.22,1.31,1.22,1.25,3900,0
2005-05-03,1.2,1.23,1.2,1.2,8971,0
2005-05-04,1.25,1.32,1.25,1.3,9100,0
2005-05-05,1.11,1.25,1.11,1.22,3283,0
2005-05-06,1.37,1.37,1.37,1.37,729,0
2005-05-09,1.39,1.39,1.37,1.37,1230,0
2005-05-10,1.3,1.35,1.3,1.3,4367,0
2005-05-11,1.33,1.33,1.32,1.33,3970,0
2005-05-12,1.32,1.32,1.12,1.32,1561,0
2005-05-13,1.27,1.35,1.27,1.34,3200,0
2005-05-16,1.15,1.2,1.15,1.2,400,0
2005-05-17,1.35,1.39,1.31,1.31,4182,0
2005-05-18,1.12,1.39,1.12,1.2,13575,0
2005-05-19,1.25,1.39,1.25,1.37,3750,0
2005-05-20,1.32,1.38,1.28,1.36,4938,0
2005-05-23,1.58,1.58,1.35,1.52,18344,0
2005-05-24,1.41,1.53,1.41,1.53,2600,0
2005-05-25,1.53,1.53,1.53,1.53,400,0
2005-05-26,1.53,1.6,1.5,1.58,6100,0
2005-05-27,1.21,1.65,1.21,1.62,1800,0
2005-05-31,1.21,1.59,1.12,1.58,5280,0
2005-06-01,1.55,1.57,1.4,1.48,1673,0
2005-06-02,1.48,1.63,1.31,1.43,2600,0
2005-06-03,1.51,1.51,1.41,1.48,5188,0
2005-06-06,1.36,1.42,1.36,1.42,2580,0
2005-06-07,1.5,1.51,1.43,1.45,2700,0
2005-06-08,1.51,1.51,1.28,1.37,17243,0
2005-06-09,1.37,1.49,1.37,1.37,500,0
2005-06-10,1.27,1.37,1.25,1.37,8149,0
2005-06-13,1.3,1.5,1.3,1.31,4090,0
2005-06-14,1.44,1.51,1.3,1.31,6647,0
2005-06-15,1.45,1.51,1.45,1.51,1650,0
2005-06-16,1.48,1.57,1.35,1.35,7799,0
2005-06-17,1.55,1.55,1.18,1.36,2631,0
2005-06-20,1.61,1.61,1.35,1.35,10042,0
2005-06-21,1.28,1.45,1.28,1.33,3020,0
2005-06-22,1.38,1.47,1.38,1.47,1957,0
2005-06-23,1.4,1.49,1.4,1.49,1500,0
2005-06-24,1.5,1.5,1.42,1.42,900,0
2005-06-27,1.5,1.5,1.3,1.31,12400,0
2005-06-28,1.29,1.52,1.16,1.31,35433,0
2005-06-29,1.36,1.39,1.36,1.39,5900,0
2005-06-30,1.3,1.33,1.3,1.33,900,0
2005-07-01,1.3,1.44,1.3,1.34,1475,0
2005-07-05,1.5,1.5,1.16,1.25,17690,0
2005-07-06,1.2,1.4,1.13,1.39,8913,0
2005-07-07,1.4,1.4,1.23,1.23,1900,0
2005-07-08,1.27,1.35,1.27,1.27,3150,0
2005-07-11,1.32,1.32,1.28,1.28,900,0
2005-07-12,1.25,1.32,1.25,1.28,9150,0
2005-07-13,1.26,1.31,1.25,1.27,17117,0
2005-07-14,1.32,1.35,1.32,1.32,5366,0
2005-07-15,1.3,1.3,1.3,1.3,250,0
2005-07-18,1.11,1.32,1.11,1.3,4795,0
2005-07-19,1.32,1.32,1.25,1.25,1911,0
2005-07-20,1.25,1.33,1.25,1.28,5650,0
2005-07-21,1.25,1.32,1.25,1.32,5549,0
2005-07-25,1.23,1.25,1.23,1.24,1852,0
2005-07-26,1.26,1.26,1.23,1.23,5000,0
2005-07-27,1.23,1.27,1.21,1.27,5885,0
2005-07-28,1.27,1.35,1.22,1.22,4300,0
2005-07-29,1.23,1.32,1.2,1.31,15141,0
2005-08-01,1.32,1.32,1.11,1.32,2970,0
2005-08-02,1.31,1.38,1.22,1.29,5583,0
2005-08-03,1.24,1.27,1.24,1.27,700,0
2005-08-04,1.8,1.8,1.3,1.45,10718,0
2005-08-05,1.34,1.34,1.3,1.33,14400,0
2005-08-08,1.3,1.31,1.3,1.3,500,0
2005-08-09,1.48,1.48,1.31,1.37,4681,0
2005-08-10,1.37,1.37,1.35,1.36,500,0
2005-08-11,1.36,1.4,1.27,1.4,5550,0
2005-08-12,1.3,1.3,1.3,1.3,13200,0
2005-08-15,1.48,1.54,1.47,1.48,16700,0
2005-08-16,1.48,1.53,1.48,1.48,8883,0
2005-08-17,1.48,1.48,1.26,1.26,12885,0
2005-08-18,1.27,1.3,1.25,1.3,10150,0
2005-08-19,1.25,1.41,1.25,1.41,11200,0
2005-08-22,1.35,1.4,1.22,1.35,9646,0
2005-08-23,1.35,1.39,1.35,1.38,2900,0
2005-08-24,1.39,1.39,1.33,1.33,3500,0
2005-08-25,1.34,1.34,1.33,1.34,3200,0
2005-08-29,1.41,1.41,1.25,1.34,14354,0
2005-08-30,1.3,1.35,1.27,1.28,6181,0
2005-08-31,1.27,1.28,1.22,1.22,21666,0
2005-09-01,1.24,1.24,1.2,1.2,3800,0
2005-09-02,1.25,1.28,1.16,1.18,5290,0
2005-09-06,1.35,1.35,1.16,1.2,19122,0
2005-09-07,1.35,1.38,1.2,1.2,5400,0
2005-09-09,1.22,1.35,1.16,1.35,5164,0
2005-09-12,1.35,1.35,1.25,1.28,1700,0
2005-09-13,1.26,1.3,1.26,1.28,4400,0
2005-09-14,1.3,1.39,1.3,1.39,13275,0
2005-09-15,1.27,1.27,1.27,1.27,100,0
2005-09-16,1.27,1.39,1.27,1.39,5350,0
2005-09-19,1.29,1.39,1.29,1.39,2312,0
2005-09-20,1.26,1.48,1.26,1.4,18221,0
2005-09-21,1.39,1.39,1.3,1.3,10088,0
2005-09-22,1.26,1.5,1.26,1.32,28338,0
2005-09-26,1.25,1.25,1.22,1.22,20283,0
2005-09-27,1.22,1.53,1.22,1.3,48319,0
2005-09-28,1.3,1.3,1.27,1.3,3900,0
2005-09-29,1.29,1.31,1.24,1.27,6950,0
2005-09-30,1.25,1.3,1.23,1.28,9504,0
2005-10-03,1.28,1.29,1.28,1.29,1225,0
2005-10-04,1.26,1.3,1.24,1.28,1324,0
2005-10-06,1.24,1.27,1.22,1.22,15544,0
2005-10-07,1.22,1.28,1.22,1.22,2500,0
2005-10-10,1.22,1.22,1.2,1.2,3320,0
2005-10-11,1.2,1.2,1.2,1.2,8200,0
2005-10-12,1.2,1.25,1.2,1.25,3110,0
2005-10-13,1.3,1.3,1.3,1.3,170,0
2005-10-14,1.2,1.2,1.2,1.2,2000,0
2005-10-17,1.2,1.27,1.14,1.24,21260,0
2005-10-18,1.2,1.2,1.14,1.2,29500,0
2005-10-19,1.28,1.3,1.2,1.2,7167,0
2005-10-20,1.27,1.28,1.25,1.28,2500,0
2005-10-21,1.28,1.29,1.2,1.2,4320,0
2005-10-24,1.22,1.22,1.2,1.2,6050,0
2005-10-25,1.2,1.27,1.2,1.27,2152,0
2005-10-26,1.2,1.22,1.2,1.2,52256,0
2005-10-27,1.2,1.23,1.2,1.23,1400,0
2005-10-28,1.21,1.23,1.2,1.2,700,0
2005-10-31,1.2,1.27,1.2,1.21,8000,0
2005-11-01,1.2,1.2,1.18,1.2,8994,0
2005-11-02,1.2,1.25,1.2,1.25,15000,0
2005-11-03,1.21,1.21,1.2,1.2,2400,0
2005-11-04,1.21,1.25,1.2,1.2,13500,0
2005-11-07,1.25,1.27,1.2,1.2,4300,0
2005-11-08,1.27,1.53,1.2,1.21,6694,0
2005-11-09,1.21,1.21,1.2,1.2,1200,0
2005-11-10,1.2,1.2,1.2,1.2,2800,0
2005-11-11,1.2,1.22,1.15,1.2,33200,0
2005-11-14,1.2,1.2,1.15,1.16,10810,0
2005-11-15,1.15,1.2,1.15,1.2,5749,0
2005-11-16,1.24,1.25,1.16,1.18,6934,0
2005-11-17,1.18,1.18,1.18,1.18,200,0
2005-11-18,1.19,1.24,1.18,1.22,7025,0
2005-11-21,1.25,1.25,1.25,1.25,100,0
2005-11-22,1.25,1.25,1.18,1.22,7689,0
2005-11-23,1.22,1.24,1.18,1.19,5079,0
2005-11-25,1.2,1.24,1.2,1.23,6858,0
2005-11-28,1.24,1.24,1.2,1.21,6849,0
2005-11-29,1.15,1.2,1.12,1.2,16211,0
2005-11-30,1.17,1.18,1.16,1.18,6800,0
2005-12-01,1.18,1.18,1.15,1.15,15400,0
2005-12-02,1.15,1.16,1.12,1.12,7100,0
2005-12-05,1.18,1.18,1.09,1.15,73715,0
2005-12-06,1.09,1.21,1.09,1.2,48923,0
2005-12-07,1.18,1.18,1.15,1.15,935,0
2005-12-08,1.15,1.21,1.11,1.12,14030,0
2005-12-09,1.14,1.14,1.12,1.12,7800,0
2005-12-12,1.25,1.25,1.11,1.2,17450,0
2005-12-14,1.13,1.17,1.09,1.1,53865,0
2005-12-15,1.1,1.15,1.1,1.15,29456,0
2005-12-16,1.15,1.21,1.12,1.21,17667,0
2005-12-19,1.14,1.21,1.13,1.16,26650,0
2005-12-20,1.13,1.21,1.12,1.18,42960,0
2005-12-21,1.12,1.21,1.12,1.21,21494,0
2005-12-22,1.14,1.2,1.12,1.13,20900,0
2005-12-23,1.13,1.15,1.13,1.13,7327,0
2005-12-27,1.13,1.25,1.11,1.24,50361,0
2005-12-28,1.15,1.25,1.15,1.24,17550,0
2005-12-29,1.2,1.3,1.2,1.3,13814,0
2005-12-30,1.25,1.35,1.16,1.35,47543,0
2006-01-03,1.68,1.68,1.35,1.38,14898,0
2006-01-04,1.39,1.39,1.34,1.36,42098,0
2006-01-05,1.33,1.36,1.32,1.32,15980,0
2006-01-06,1.32,1.32,1.3,1.3,4217,0
2006-01-09,1.25,1.25,1.21,1.21,9176,0
2006-01-10,1.2,1.22,1.2,1.21,6840,0
2006-01-11,1.21,1.21,1.2,1.2,18900,0
2006-01-12,1.25,1.25,1.2,1.21,33220,0
2006-01-13,1.21,1.21,1.11,1.2,28914,0
2006-01-17,1.2,1.21,1.18,1.18,12362,0
2006-01-18,1.15,1.21,1.13,1.17,27391,0
2006-01-19,1.2,1.21,1.2,1.21,17172,0
2006-01-20,1.24,1.24,1.18,1.21,13810,0
2006-01-23,1.2,1.23,1.2,1.23,28901,0
2006-01-24,1.2,1.25,1.2,1.25,13064,0
2006-01-25,1.26,1.27,1.21,1.27,7990,0
2006-01-26,1.27,1.39,1.24,1.35,24525,0
2006-01-27,1.35,1.47,1.2,1.26,54017,0
2006-01-30,1.21,1.34,1.2,1.34,136592,0
2006-01-31,1.34,1.35,1.29,1.29,12347,0
2006-02-01,1.27,1.3,1.22,1.26,65646,0
2006-02-02,1.22,1.3,1.2,1.26,11789,0
2006-02-03,1.24,1.25,1.2,1.25,1100,0
2006-02-06,1.25,1.26,1.2,1.25,59170,0
2006-02-07,1.25,1.25,1.15,1.25,38635,0
2006-02-08,1.25,1.48,1.15,1.45,34126,0
2006-02-09,1.46,1.48,1.31,1.46,37540,0
2006-02-10,1.37,1.48,1.37,1.46,9400,0
2006-02-13,1.5,1.5,1.4,1.4,4400,0
2006-02-14,1.4,1.5,1.3,1.44,32578,0
2006-02-15,1.35,1.44,1.35,1.41,4085,0
2006-02-16,1.49,1.49,1.34,1.4,25397,0
2006-02-17,1.4,1.41,1.37,1.37,3850,0
2006-02-21,1.5,1.5,1.35,1.35,10100,0
2006-02-22,1.42,1.42,1.36,1.4,500,0
2006-02-23,1.32,1.44,1.31,1.33,25596,0
2006-02-24,1.33,1.33,1.3,1.3,2400,0
2006-02-27,1.32,1.44,1.21,1.34,34515,0
2006-02-28,1.37,1.37,1.25,1.25,2100,0
2006-03-01,1.26,1.36,1.26,1.35,27100,0
2006-03-02,1.26,1.5,1.26,1.44,13245,0
2006-03-03,1.45,1.7,1.4,1.5,88452,0
2006-03-06,1.87,2.1,1.7,1.82,95973,0
2006-03-07,1.82,1.91,1.47,1.64,41495,0
2006-03-08,1.61,1.91,1.52,1.63,50160,0
2006-03-09,1.58,1.72,1.56,1.64,6995,0
2006-03-10,1.5,1.66,1.5,1.64,4400,0
2006-03-13,1.58,1.71,1.46,1.6,30110,0
2006-03-14,1.62,1.77,1.62,1.72,13430,0
2006-03-15,1.74,1.98,1.74,1.85,37900,0
2006-03-16,1.9,1.9,1.8,1.8,21334,0
2006-03-17,1.8,1.89,1.77,1.77,4874,0
2006-03-20,2,2.02,1.76,1.9,30474,0
2006-03-21,1.81,1.97,1.7,1.79,13679,0
2006-03-22,1.74,1.89,1.7,1.75,17082,0
2006-03-23,1.79,1.79,1.68,1.73,18850,0
2006-03-24,1.71,1.79,1.7,1.77,2172,0
2006-03-27,1.78,1.78,1.77,1.77,2000,0
2006-03-28,1.8,1.89,1.8,1.86,16781,0
2006-03-29,1.9,2.01,1.82,2.01,42399,0
2006-03-30,2.05,2.05,1.94,2,10639,0
2006-03-31,1.99,1.99,1.93,1.95,4100,0
2006-04-03,1.95,1.99,1.87,1.88,13856,0
2006-04-04,1.99,1.99,1.84,1.85,9183,0
2006-04-05,1.85,1.87,1.84,1.84,5000,0
2006-04-06,1.88,1.93,1.86,1.88,15030,0
2006-04-07,1.9,1.96,1.89,1.92,7200,0
2006-04-10,1.94,2,1.92,1.92,14100,0
2006-04-11,1.89,1.92,1.82,1.82,22412,0
2006-04-12,1.82,2.23,1.82,2.23,110680,0
2006-04-13,2.25,2.43,2,2.11,81714,0
2006-04-17,2.11,2.25,2.11,2.22,17510,0
2006-04-18,2.25,2.25,2.06,2.19,13161,0
2006-04-19,2.24,2.24,2,2.1,18559,0
2006-04-20,2.03,2.03,1.9,1.95,17239,0
2006-04-21,1.95,1.95,1.9,1.9,19754,0
2006-04-24,1.9,1.9,1.51,1.67,81864,0
2006-04-25,1.71,1.71,1.52,1.52,20692,0
2006-04-26,1.53,1.57,1.5,1.57,24285,0
2006-04-27,1.55,1.68,1.5,1.64,22127,0
2006-04-28,1.56,1.63,1.56,1.57,1550,0
2006-05-01,1.57,1.62,1.57,1.62,6284,0
2006-05-02,1.58,1.65,1.53,1.55,19800,0
2006-05-03,1.53,1.59,1.53,1.54,15752,0
2006-05-04,1.52,1.55,1.52,1.55,1100,0
2006-05-05,1.6,1.79,1.57,1.61,18194,0
2006-05-08,1.67,1.75,1.62,1.64,9332,0
2006-05-09,1.65,1.69,1.65,1.68,7291,0
2006-05-10,1.65,1.73,1.65,1.73,3822,0
2006-05-11,1.68,1.72,1.63,1.63,11000,0
2006-05-12,1.73,1.73,1.54,1.62,8400,0
2006-05-15,1.7,1.7,1.45,1.5,25291,0
2006-05-16,1.45,1.45,1.31,1.33,14702,0
2006-05-17,1.44,1.44,1.34,1.38,17175,0
2006-05-18,1.3,1.41,1.3,1.37,5785,0
2006-05-19,1.33,1.35,1.33,1.35,1500,0
2006-05-22,1.37,1.37,1.28,1.28,20237,0
2006-05-23,1.27,1.3,1.27,1.3,600,0
2006-05-24,1.26,1.3,1.21,1.3,25537,0
2006-05-25,1.3,1.3,1.21,1.26,4900,0
2006-05-26,1.3,1.3,1.26,1.3,26550,0
2006-05-30,1.3,1.48,1.3,1.47,7690,0
2006-05-31,1.45,1.46,1.34,1.4,4310,0
2006-06-01,1.47,1.47,1.36,1.42,600,0
2006-06-02,1.57,1.75,1.45,1.5,28675,0
2006-06-05,1.5,1.53,1.44,1.53,5300,0
2006-06-06,1.21,1.51,1.21,1.36,10361,0
2006-06-07,1.4,1.4,1.33,1.33,2112,0
2006-06-08,1.33,1.33,1.33,1.33,1825,0
2006-06-09,1.33,1.4,1.33,1.35,17200,0
2006-06-12,1.26,1.33,1.26,1.26,3716,0
2006-06-13,1.25,1.26,1.21,1.26,18700,0
2006-06-14,1.22,1.26,1.22,1.26,1300,0
2006-06-15,1.29,1.29,1.25,1.29,2350,0
2006-06-16,1.17,1.32,1.17,1.29,15770,0
2006-06-19,1.25,1.25,1.25,1.25,2200,0
2006-06-20,1.3,1.3,1.28,1.28,1634,0
2006-06-21,1.27,1.4,1.25,1.28,20334,0
2006-06-22,1.28,1.28,1.28,1.28,400,0
2006-06-23,1.28,1.58,1.28,1.47,10242,0
2006-06-26,1.39,1.44,1.38,1.42,1840,0
2006-06-27,1.37,1.43,1.25,1.25,5800,0
2006-06-28,1.25,1.26,1.25,1.26,9295,0
2006-06-29,1.3,1.3,1.26,1.26,1025,0
2006-06-30,1.32,1.33,1.25,1.33,4200,0
2006-07-03,1.27,1.3,1.27,1.28,1614,0
2006-07-05,1.33,1.33,1.33,1.33,1361,0
2006-07-06,1.25,1.27,1.25,1.26,2500,0
2006-07-07,1.26,1.3,1.26,1.3,700,0
2006-07-10,1.31,1.31,1.31,1.31,4300,0
2006-07-11,1.31,1.31,1.31,1.31,700,0
2006-07-12,1.3,1.3,1.3,1.3,100,0
2006-07-13,1.3,1.3,1.22,1.23,6000,0
2006-07-14,1.3,1.3,1.21,1.22,12800,0
2006-07-17,1.21,1.28,1.21,1.28,4660,0
2006-07-18,1.29,1.31,1.29,1.31,2338,0
2006-07-19,1.25,1.33,1.21,1.21,4766,0
2006-07-20,1.2,2.25,1.2,1.28,7400,0
2006-07-21,1.27,1.27,1.21,1.21,13290,0
2006-07-24,1.2,1.24,1.2,1.24,5900,0
2006-07-25,1.21,1.33,1.21,1.26,11100,0
2006-07-26,1.32,1.32,1.32,1.32,100,0
2006-07-27,1.3,1.3,1.27,1.3,1200,0
2006-07-28,1.3,1.3,1.24,1.24,2300,0
2006-07-31,1.3,1.33,1.3,1.32,6615,0
2006-08-01,1.4,1.4,1.27,1.27,2400,0
2006-08-02,1.23,1.23,1.22,1.22,1300,0
2006-08-03,1.22,1.22,1.22,1.22,2450,0
2006-08-04,1.22,1.22,1.21,1.21,14450,0
2006-08-07,1.22,1.25,1.21,1.21,11706,0
2006-08-08,1.22,1.22,1.22,1.22,300,0
2006-08-09,1.23,1.26,1.23,1.26,3100,0
2006-08-10,1.23,1.4,1.21,1.22,18750,0
2006-08-11,1.22,1.43,1.22,1.37,35361,0
2006-08-14,1.44,1.69,1.27,1.32,20705,0
2006-08-15,1.33,1.4,1.33,1.37,9100,0
2006-08-16,1.28,1.4,1.25,1.37,3702,0
2006-08-17,1.37,1.37,1.29,1.29,957,0
2006-08-18,1.29,1.37,1.27,1.28,7293,0
2006-08-21,1.26,1.37,1.25,1.29,8403,0
2006-08-22,1.27,1.32,1.27,1.3,11650,0
2006-08-23,1.3,1.3,1.3,1.3,600,0
2006-08-24,1.26,1.29,1.21,1.25,11961,0
2006-08-25,1.25,1.26,1.23,1.23,11300,0
2006-08-28,1.22,1.39,1.22,1.32,7000,0
2006-08-29,1.48,1.48,1.21,1.32,17159,0
2006-08-30,1.28,1.58,1.28,1.5,6695,0
2006-08-31,1.5,1.5,1.29,1.45,13633,0
2006-09-01,1.6,1.6,1.47,1.47,10788,0
2006-09-05,1.74,1.74,1.35,1.39,17900,0
2006-09-06,1.4,1.45,1.4,1.45,3800,0
2006-09-07,1.36,1.59,1.35,1.59,2168,0
2006-09-08,1.4,1.55,1.4,1.49,3000,0
2006-09-11,1.4,1.55,1.36,1.42,11085,0
2006-09-12,1.4,1.48,1.4,1.42,10261,0
2006-09-13,1.42,1.5,1.27,1.41,13736,0
2006-09-14,1.48,1.5,1.45,1.46,5200,0
2006-09-15,1.39,1.45,1.38,1.45,1200,0
2006-09-18,1.36,1.5,1.28,1.36,13200,0
2006-09-19,1.69,1.69,1.4,1.41,8100,0
2006-09-20,1.32,1.5,1.32,1.33,8563,0
2006-09-21,1.33,1.33,1.3,1.3,8000,0
2006-09-22,1.3,1.42,1.3,1.42,1800,0
2006-09-25,1.29,1.43,1.29,1.4,1400,0
2006-09-26,1.31,1.35,1.2,1.26,22063,0
2006-09-27,1.3,1.37,1.3,1.33,776,0
2006-09-28,1.36,1.39,1.25,1.35,7950,0
2006-09-29,1.36,1.36,1.25,1.26,3000,0
2006-10-02,1.35,1.35,1.24,1.28,3885,0
2006-10-03,1.21,1.35,1.21,1.35,2700,0
2006-10-04,1.26,1.3,1.24,1.3,23162,0
2006-10-05,1.29,1.35,1.29,1.3,3950,0
2006-10-09,1.24,1.34,1.21,1.3,24417,0
2006-10-10,1.3,1.3,1.26,1.3,900,0
2006-10-11,1.23,1.28,1.23,1.26,14373,0
2006-10-12,1.26,1.29,1.26,1.27,750,0
2006-10-13,1.3,1.39,1.26,1.3,1800,0
2006-10-16,1.27,1.41,1.27,1.41,7400,0
2006-10-17,1.45,1.45,1.44,1.44,1495,0
2006-10-18,1.41,1.41,1.28,1.28,3815,0
2006-10-19,1.27,1.32,1.23,1.26,3800,0
2006-10-20,1.25,1.28,1.23,1.25,25367,0
2006-10-23,1.35,1.5,1.2,1.36,127736,0
2006-10-24,1.29,1.37,1.28,1.34,8501,0
2006-10-25,1.31,1.33,1.26,1.33,2705,0
2006-10-26,1.27,1.3,1.26,1.3,600,0
2006-10-27,1.29,1.38,1.25,1.34,7935,0
2006-10-30,1.34,1.4,1.34,1.4,8235,0
2006-10-31,1.4,1.45,1.38,1.4,14160,0
2006-11-01,1.4,1.41,1.38,1.38,6135,0
2006-11-02,1.38,1.4,1.38,1.4,300,0
2006-11-03,1.4,1.45,1.35,1.39,23777,0
2006-11-06,1.4,1.49,1.35,1.41,24408,0
2006-11-07,1.37,1.48,1.37,1.48,900,0
2006-11-08,1.46,1.48,1.36,1.47,16400,0
2006-11-09,1.41,1.6,1.36,1.56,15528,0
2006-11-10,1.46,1.55,1.4,1.45,8035,0
2006-11-13,1.4,1.46,1.36,1.44,18817,0
2006-11-14,1.39,1.54,1.3,1.54,31720,0
2006-11-15,1.43,1.57,1.31,1.5,26301,0
2006-11-16,1.41,1.51,1.31,1.48,9900,0
2006-11-17,1.45,1.5,1.42,1.5,10304,0
2006-11-20,1.51,1.51,1.32,1.46,3600,0
2006-11-21,1.46,1.49,1.45,1.45,3100,0
2006-11-22,1.49,1.49,1.42,1.49,1700,0
2006-11-27,1.49,1.49,1.37,1.48,4673,0
2006-11-28,1.48,1.48,1.38,1.46,9731,0
2006-11-29,1.47,1.48,1.44,1.48,5150,0
2006-11-30,1.48,1.48,1.48,1.48,100,0
2006-12-01,1.48,1.48,1.41,1.47,620,0
2006-12-04,1.41,1.41,1.31,1.34,37264,0
2006-12-05,1.35,1.41,1.35,1.39,27239,0
2006-12-06,1.35,1.39,1.34,1.39,3100,0
2006-12-07,1.33,1.35,1.3,1.34,19764,0
2006-12-08,1.34,1.39,1.31,1.39,1850,0
2006-12-11,1.33,1.39,1.3,1.39,4448,0
2006-12-12,1.3,1.39,1.3,1.39,13175,0
2006-12-13,1.3,1.4,1.3,1.39,19100,0
2006-12-14,1.3,1.46,1.3,1.35,23300,0
2006-12-15,1.31,1.38,1.3,1.34,7700,0
2006-12-18,1.31,1.34,1.25,1.32,23954,0
2006-12-19,1.27,1.35,1.27,1.34,1800,0
2006-12-20,1.34,1.34,1.27,1.33,4700,0
2006-12-21,1.3,1.39,1.26,1.37,30320,0
2006-12-22,1.3,1.37,1.28,1.36,3025,0
2006-12-26,1.3,1.4,1.3,1.4,13016,0
2006-12-27,1.4,1.45,1.38,1.44,20651,0
2006-12-28,1.45,1.46,1.31,1.45,17570,0
2006-12-29,1.34,1.45,1.32,1.43,42759,0
2007-01-03,1.39,1.46,1.39,1.46,11800,0
2007-01-04,1.47,1.47,1.4,1.46,1700,0
2007-01-05,1.46,1.46,1.41,1.43,2970,0
2007-01-08,1.39,1.45,1.36,1.42,6300,0
2007-01-09,1.38,1.46,1.33,1.43,18894,0
2007-01-10,1.4,1.46,1.32,1.43,4752,0
2007-01-11,1.43,1.45,1.43,1.45,7620,0
2007-01-12,1.45,1.45,1.45,1.45,300,0
2007-01-16,1.46,1.46,1.41,1.45,1143,0
2007-01-17,1.41,1.46,1.4,1.46,14592,0
2007-01-18,1.46,1.46,1.46,1.46,200,0
2007-01-19,1.46,1.58,1.46,1.5,46268,0
2007-01-22,1.5,1.59,1.5,1.54,14545,0
2007-01-23,1.57,1.67,1.54,1.67,42039,0
2007-01-24,1.67,1.67,1.54,1.67,5200,0
2007-01-25,1.67,1.67,1.45,1.59,26198,0
2007-01-26,1.5,1.59,1.32,1.44,19052,0
2007-01-29,1.48,1.49,1.45,1.47,2200,0
2007-01-30,1.47,1.48,1.45,1.47,800,0
2007-01-31,1.49,1.49,1.42,1.47,6031,0
2007-02-01,1.46,1.47,1.46,1.47,1100,0
2007-02-02,1.43,1.47,1.39,1.4,6000,0
2007-02-05,1.4,1.44,1.38,1.43,4200,0
2007-02-06,1.41,1.5,1.37,1.42,6550,0
2007-02-07,1.39,1.44,1.39,1.44,510,0
2007-02-08,1.44,1.5,1.4,1.5,5675,0
2007-02-09,1.42,1.5,1.42,1.5,5985,0
2007-02-12,1.5,1.55,1.39,1.55,6100,0
2007-02-13,1.49,1.49,1.31,1.38,24735,0
2007-02-14,1.42,1.43,1.35,1.4,6400,0
2007-02-15,1.36,1.4,1.36,1.4,4660,0
2007-02-16,1.36,1.42,1.36,1.42,3700,0
2007-02-20,1.43,1.43,1.35,1.37,5965,0
2007-02-21,1.35,1.42,1.32,1.37,7100,0
2007-02-22,1.35,1.42,1.32,1.38,7754,0
2007-02-23,1.39,1.44,1.34,1.41,3000,0
2007-02-26,1.4,1.48,1.34,1.45,5435,0
2007-02-27,1.42,1.42,1.26,1.31,28680,0
2007-02-28,1.25,1.34,1.21,1.3,40544,0
2007-03-01,1.19,1.3,1.13,1.27,30330,0
2007-03-02,1.26,1.3,1.2,1.29,8287,0
2007-03-05,1.25,1.28,1.2,1.28,11100,0
2007-03-06,1.25,1.3,1.2,1.27,9800,0
2007-03-07,1.28,1.32,1.2,1.32,29979,0
2007-03-08,1.29,1.33,1.27,1.3,2500,0
2007-03-09,1.3,1.31,1.22,1.23,6900,0
2007-03-12,1.2,1.28,1.2,1.27,5395,0
2007-03-13,1.29,1.3,1.2,1.3,4475,0
2007-03-14,1.31,1.31,1.25,1.27,4400,0
2007-03-15,1.24,1.27,1.24,1.25,3480,0
2007-03-16,1.21,1.28,1.21,1.25,13400,0
2007-03-19,1.23,1.29,1.23,1.28,6475,0
2007-03-20,1.28,1.34,1.28,1.29,4400,0
2007-03-21,1.34,1.34,1.21,1.21,9170,0
2007-03-22,1.21,1.24,1.21,1.22,5950,0
2007-03-23,1.26,1.26,1.26,1.26,1494,0
2007-03-26,1.26,1.27,1.25,1.25,9700,0
2007-03-27,1.24,1.25,1.18,1.21,18416,0
2007-03-28,1.28,1.28,1.18,1.24,10000,0
2007-03-29,1.28,1.28,1.19,1.23,8900,0
2007-03-30,1.19,1.23,1.19,1.22,4444,0
2007-04-02,1.21,1.28,1.21,1.27,24027,0
2007-04-03,1.28,1.28,1.2,1.24,12300,0
2007-04-04,1.2,1.26,1.2,1.21,8415,0
2007-04-05,1.23,1.3,1.21,1.25,8909,0
2007-04-09,1.27,1.27,1.22,1.22,6350,0
2007-04-10,1.23,1.25,1.18,1.25,20246,0
2007-04-11,1.22,1.24,1.2,1.2,9914,0
2007-04-12,1.19,1.25,1.19,1.21,7190,0
2007-04-13,1.21,1.29,1.2,1.27,7185,0
2007-04-16,1.22,1.23,1.21,1.22,3121,0
2007-04-17,1.22,1.26,1.21,1.26,4587,0
2007-04-18,1.21,1.26,1.21,1.22,6465,0
2007-04-19,1.24,1.27,1.18,1.22,4175,0
2007-04-20,1.24,1.24,1.21,1.23,5670,0
2007-04-23,1.2,1.26,1.19,1.2,12343,0
2007-04-24,1.22,1.24,1.22,1.24,8281,0
2007-04-25,1.23,1.23,1.21,1.22,2400,0
2007-04-27,1.2,1.2,1.18,1.18,9248,0
2007-04-30,1.2,1.24,1.2,1.22,11376,0
2007-05-01,1.22,1.25,1.18,1.19,9420,0
2007-05-02,1.38,1.52,1.3,1.48,106749,0
2007-05-03,1.48,1.48,1.28,1.32,32046,0
2007-05-04,1.32,1.33,1.28,1.33,16650,0
2007-05-07,1.35,1.37,1.28,1.36,16739,0
2007-05-08,1.33,1.36,1.32,1.33,31256,0
2007-05-09,1.29,1.35,1.25,1.25,18084,0
2007-05-10,1.23,1.38,1.23,1.32,10440,0
2007-05-11,1.19,1.36,1.18,1.22,18100,0
2007-05-14,1.26,1.37,1.24,1.3,11530,0
2007-05-15,1.28,1.42,1.28,1.37,6350,0
2007-05-16,1.37,1.37,1.26,1.28,7480,0
2007-05-17,1.3,1.39,1.3,1.39,1000,0
2007-05-18,1.33,1.35,1.29,1.34,1999,0
2007-05-21,1.34,1.34,1.3,1.31,2696,0
2007-05-22,1.3,1.35,1.27,1.29,7888,0
2007-05-23,1.26,1.3,1.25,1.25,10575,0
2007-05-24,1.23,1.27,1.19,1.19,33500,0
2007-05-25,1.23,1.23,1.16,1.19,58555,0
2007-05-29,1.19,1.34,1.19,1.28,6318,0
2007-05-30,1.3,1.31,1.18,1.21,8382,0
2007-05-31,1.29,1.29,1.25,1.27,1976,0
2007-06-01,1.26,1.27,1.25,1.26,1950,0
2007-06-04,1.27,1.3,1.27,1.29,11665,0
2007-06-05,1.3,1.3,1.21,1.21,4000,0
2007-06-06,1.21,1.27,1.21,1.27,4351,0
2007-06-07,1.21,1.26,1.2,1.21,4834,0
2007-06-08,1.21,1.28,1.21,1.24,4605,0
2007-06-11,1.29,1.32,1.28,1.29,6650,0
2007-06-12,1.28,1.29,1.25,1.25,6250,0
2007-06-13,1.24,1.28,1.22,1.28,738,0
2007-06-15,1.29,1.29,1.27,1.28,2030,0
2007-06-18,1.26,1.26,1.2,1.25,15619,0
2007-06-19,1.22,1.28,1.21,1.23,3850,0
2007-06-20,1.22,1.22,1.21,1.21,1585,0
2007-06-21,1.23,1.25,1.23,1.25,4886,0
2007-06-22,1.21,1.21,1.12,1.18,27550,0
2007-06-25,1.14,1.18,1.14,1.18,7656,0
2007-06-26,1.18,1.18,1.17,1.17,10484,0
2007-06-27,1.07,1.2,1.07,1.12,11200,0
2007-06-28,1.12,1.16,1.12,1.12,9103,0
2007-06-29,1.2,1.2,1.1,1.12,13050,0
2007-07-02,1.12,1.2,1.12,1.12,37866,0
2007-07-03,1.08,1.17,1.08,1.17,7117,0
2007-07-05,1.12,1.18,1.12,1.12,22165,0
2007-07-06,1.14,1.18,1.14,1.17,7000,0
2007-07-09,1.17,1.18,1.13,1.16,7313,0
2007-07-10,1.14,1.15,1.12,1.13,10302,0
2007-07-11,1.16,1.16,1.12,1.12,25735,0
2007-07-12,1.14,1.15,1.13,1.13,7500,0
2007-07-13,1.15,1.15,1.11,1.13,8062,0
2007-07-16,1.12,1.15,1.12,1.14,3450,0
2007-07-17,1.15,1.15,1.11,1.11,18600,0
2007-07-18,1.11,1.13,1.08,1.11,26438,0
2007-07-19,1.11,1.12,1.07,1.11,27835,0
2007-07-20,1.11,1.13,1.11,1.13,1250,0
2007-07-23,1.11,1.14,1.11,1.14,2006,0
2007-07-24,1.12,1.14,1.12,1.14,2700,0
2007-07-25,1.14,1.15,1.02,1.11,19658,0
2007-07-26,1.06,1.12,1.05,1.12,6662,0
2007-07-27,1.11,1.11,1.1,1.1,3136,0
2007-07-30,1.09,1.1,0.99,1,13666,0
2007-07-31,1.01,1.09,1.01,1.09,10484,0
2007-08-01,1.05,1.11,0.99,1.02,12279,0
2007-08-02,1.05,1.1,1.05,1.06,5733,0
2007-08-03,1.06,1.1,1.06,1.07,5800,0
2007-08-06,1.02,1.02,0.25,0.88,32900,0
2007-08-07,1.02,1.06,0.87,0.91,35959,0
2007-08-08,0.8,0.97,0.8,0.81,8000,0
2007-08-09,0.76,0.85,0.76,0.84,7476,0
2007-08-10,0.82,0.85,0.72,0.75,13877,0
2007-08-13,0.77,0.85,0.77,0.84,22220,0
2007-08-14,0.72,0.85,0.71,0.81,20480,0
2007-08-15,0.84,0.87,0.84,0.85,5400,0
2007-08-16,0.72,0.94,0.59,0.9,69557,0
2007-08-17,0.85,0.91,0.85,0.9,19463,0
2007-08-20,0.9,1,0.9,1,33609,0
2007-08-21,0.88,1.06,0.88,1,31300,0
2007-08-22,1,1.04,0.99,1.01,6330,0
2007-08-23,1.05,1.05,0.99,1.02,12870,0
2007-08-24,1.04,1.04,1.01,1.03,9819,0
2007-08-27,1.03,1.09,1.03,1.09,14100,0
2007-08-28,1.12,1.16,1,1.03,10348,0
2007-08-29,1.01,1.02,0.9,1.01,7500,0
2007-08-30,0.99,1,0.96,1,4100,0
2007-08-31,1,1.01,0.95,0.96,8689,0
2007-09-04,0.97,1.03,0.97,1.03,8377,0
2007-09-05,1.01,1.07,0.98,1,4550,0
2007-09-07,1.01,1.04,1,1.04,3345,0
2007-09-10,1,1.04,1,1.04,8700,0
2007-09-11,1.01,1.02,1,1.02,1913,0
2007-09-12,0.98,1,0.98,1,1100,0
2007-09-13,0.96,1.09,0.95,1.09,37258,0
2007-09-14,1.06,1.08,1.05,1.06,11940,0
2007-09-17,1.07,1.07,0.99,1,19200,0
2007-09-18,1.06,1.06,0.98,1.03,8050,0
2007-09-19,1.03,1.05,1,1.03,9600,0
2007-09-20,1.02,1.05,1.01,1.03,17300,0
2007-09-21,1,1.05,1,1.02,71390,0
2007-09-24,1.02,1.05,1.01,1.01,4500,0
2007-09-25,1.03,1.09,1.01,1.01,18863,0
2007-09-26,1.02,1.05,1.01,1.02,12200,0
2007-09-27,1.01,1.04,1,1.04,13050,0
2007-09-28,1.04,1.04,1.02,1.04,21400,0
2007-10-01,1.13,1.13,1.02,1.06,26743,0
2007-10-02,1.06,1.06,1.03,1.05,10400,0
2007-10-03,1.03,1.08,1.03,1.04,9432,0
2007-10-04,1.03,1.04,1.01,1.01,5903,0
2007-10-05,1,1.07,1,1.07,10400,0
2007-10-08,1.06,1.08,1,1.05,5794,0
2007-10-09,1,1.09,1,1.08,18961,0
2007-10-11,1.01,1.09,1.01,1.07,7500,0
2007-10-12,1.06,1.08,1,1.02,9300,0
2007-10-15,1.03,1.09,1.01,1.08,17525,0
2007-10-16,1.03,1.05,1.01,1.05,9153,0
2007-10-17,1.05,1.09,1.05,1.06,12020,0
2007-10-18,1.09,1.16,1.08,1.12,26754,0
2007-10-19,1.15,1.19,1.01,1.07,18223,0
2007-10-22,1.07,1.19,1.07,1.19,16970,0
2007-10-23,1.18,1.19,1.03,1.11,16101,0
2007-10-24,1.12,1.14,1.1,1.1,7100,0
2007-10-25,1.08,1.14,1.07,1.12,2850,0
2007-10-26,1.12,1.14,1.12,1.12,3100,0
2007-10-29,1.12,1.15,1.1,1.12,7337,0
2007-10-30,1.13,1.19,1.13,1.18,22150,0
2007-10-31,1.22,1.22,1.12,1.16,5881,0
2007-11-01,1.15,1.17,1.13,1.16,1963,0
2007-11-02,1.15,1.17,1.14,1.17,500,0
2007-11-05,1.11,1.16,1.1,1.14,10119,0
2007-11-06,1.1,1.1,1,1.07,9400,0
2007-11-07,1.03,1.07,1.03,1.05,6391,0
2007-11-08,1.09,1.09,1.07,1.09,3079,0
2007-11-09,1.03,1.09,1,1.07,23278,0
2007-11-12,1.04,1.12,1.04,1.12,4600,0
2007-11-13,1.08,1.11,0.93,0.97,10731,0
2007-11-14,1.02,1.11,0.93,1.02,17323,0
2007-11-15,1.01,1.03,0.99,0.99,3800,0
2007-11-16,0.96,1.06,0.96,1.05,11774,0
2007-11-19,1.04,1.07,0.95,1,10886,0
2007-11-20,1.05,1.06,0.93,1,26282,0
2007-11-21,1,1,0.94,0.98,9447,0
2007-11-23,1,1.02,1,1.01,1200,0
2007-11-26,0.97,1.03,0.96,1.02,9200,0
2007-11-27,0.94,1.03,0.94,1.03,800,0
2007-11-28,1,1.06,1,1.05,1100,0
2007-11-29,0.98,1.02,0.96,0.96,13150,0
2007-11-30,1.01,1.02,1.01,1.02,2200,0
2007-12-03,1.11,1.11,1.08,1.1,22712,0
2007-12-04,1.04,1.1,1.04,1.05,69538,0
2007-12-05,1.01,1.08,1.01,1.08,3200,0
2007-12-06,1.07,1.08,0.95,0.99,8329,0
2007-12-07,0.94,1.03,0.93,1.03,3019,0
2007-12-10,0.98,1.06,0.98,1.06,3120,0
2007-12-11,1.04,1.06,0.82,1.03,50157,0
2007-12-12,1.05,1.06,1.01,1.01,14395,0
2007-12-13,1.03,1.08,1.03,1.03,9407,0
2007-12-14,1.03,1.06,1.03,1.04,10980,0
2007-12-17,1.06,1.2,1.06,1.07,45382,0
2007-12-18,1.01,1.14,1,1.05,10030,0
2007-12-19,1.02,1.03,0.99,1.03,12361,0
2007-12-20,1,1.05,1,1.05,4700,0
2007-12-21,1,1.04,0.98,1.04,4500,0
2007-12-24,1.01,1.01,0.98,1.01,2130,0
2007-12-26,0.98,1.02,0.97,0.97,7920,0
2007-12-27,1.05,1.05,0.85,0.96,56351,0
2007-12-28,0.96,1.03,0.85,1,51248,0
2007-12-31,0.86,1.03,0.85,1.01,59618,0
2008-01-02,0.79,2,0.79,1,10382,0
2008-01-03,1,1,0.99,1,1800,0
2008-01-07,0.92,1.02,0.92,0.98,3500,0
2008-01-08,1,1,0.92,0.96,11935,0
2008-01-09,0.93,0.93,0.87,0.87,12229,0
2008-01-10,0.9,0.9,0.89,0.89,6600,0
2008-01-11,0.86,0.88,0.86,0.86,5685,0
2008-01-14,1,1.03,0.8,0.82,22225,0
2008-01-15,0.99,1.2,0.99,1.05,63127,0
2008-01-16,1.15,1.15,1,1.1,29063,0
2008-01-17,1.1,1.15,1,1.04,6285,0
2008-01-18,1.1,1.1,1.04,1.05,20289,0
2008-01-22,1.05,1.05,1.01,1.04,6900,0
2008-01-23,1.05,1.05,1,1.05,1825,0
2008-01-24,1.05,1.05,0.98,0.99,17750,0
2008-01-25,1.01,1.05,1.01,1.05,1100,0
2008-01-28,1.1,1.1,1.01,1.01,1865,0
2008-01-29,1.05,1.05,0.98,0.99,7216,0
2008-01-30,1.03,1.03,1.03,1.03,200,0
2008-01-31,1.03,1.05,1,1,4100,0
2008-02-01,1.02,1.05,1.01,1.04,9500,0
2008-02-04,1,1.05,1,1.04,3100,0
2008-02-05,1.05,1.05,1,1.04,1250,0
2008-02-06,1,1.04,1,1.02,4100,0
2008-02-07,1.03,1.05,1.02,1.05,3800,0
2008-02-08,1.03,1.08,0.98,0.98,12952,0
2008-02-11,1.01,1.09,0.97,1.02,16828,0
2008-02-12,0.97,1.08,0.95,1.05,2011,0
2008-02-13,1.1,1.11,0.95,1.04,47971,0
2008-02-14,0.99,1.06,0.99,1.06,4480,0
2008-02-15,1.03,1.05,0.96,1.05,3000,0
2008-02-19,1,1.05,1,1.05,1100,0
2008-02-20,1.05,1.06,1.02,1.02,2900,0
2008-02-21,1,1.05,1,1.04,5500,0
2008-02-22,1.04,1.05,1.02,1.04,2100,0
2008-02-25,1.02,1.05,1.01,1.01,20640,0
2008-02-26,1.04,1.06,1.04,1.05,4295,0
2008-02-27,1.04,1.05,1.03,1.04,5800,0
2008-02-28,1.04,1.05,0.96,0.96,27000,0
2008-02-29,1,1,0.98,0.98,9300,0
2008-03-03,1,1.02,1,1,9295,0
2008-03-04,1.04,1.05,0.98,1,103100,0
2008-03-05,1.01,1.06,1,1,51773,0
2008-03-06,0.98,1.05,0.97,1.01,83750,0
2008-03-07,1.05,1.05,1.04,1.05,3600,0
2008-03-10,1.03,1.04,1,1,8766,0
2008-03-11,1.01,1.04,1,1,2150,0
2008-03-13,1,1.04,1,1.04,4848,0
2008-03-14,1.01,1.03,1,1,3000,0
2008-03-17,0.99,1.01,0.99,1.01,4051,0
2008-03-18,1.01,1.02,1,1.02,10350,0
2008-03-19,1.02,1.07,1.01,1.07,11900,0
2008-03-20,1.18,1.18,1.04,1.04,7100,0
2008-03-24,1.08,1.09,1.04,1.05,14672,0
2008-03-25,1.1,1.18,1.03,1.05,11950,0
2008-03-26,1.03,1.19,1.02,1.09,36000,0
2008-03-27,1.09,1.18,1.05,1.07,40504,0
2008-03-28,1.1,1.18,1.06,1.18,20355,0
2008-03-31,1.18,1.18,1.05,1.09,20504,0
2008-04-01,1.14,1.14,1.03,1.03,8400,0
2008-04-02,1.12,1.17,1.05,1.05,51306,0
2008-04-03,1.07,1.16,1.07,1.15,9737,0
2008-04-04,1.13,1.18,1.13,1.15,52150,0
2008-04-07,1.15,1.19,1.13,1.15,27800,0
2008-04-08,1.13,1.17,1.13,1.15,31100,0
2008-04-09,1.12,1.17,1.12,1.13,27350,0
2008-04-10,1.14,1.18,1.14,1.17,4000,0
2008-04-11,1.18,1.18,1.15,1.15,24875,0
2008-04-14,1.15,1.16,1.14,1.15,5600,0
2008-04-15,1.15,1.19,1.15,1.15,38300,0
2008-04-16,1.16,1.2,1.16,1.2,1900,0
2008-04-17,1.2,1.29,1.18,1.19,18305,0
2008-04-18,1.2,1.29,1.18,1.26,3900,0
2008-04-21,1.22,1.45,1.22,1.36,30873,0
2008-04-22,1.58,1.58,1.35,1.35,39093,0
2008-04-23,1.42,1.43,1.32,1.32,14832,0
2008-04-24,1.45,1.55,1.32,1.32,38899,0
2008-04-25,1.3,1.42,1.3,1.31,21144,0
2008-04-28,1.3,1.35,1.3,1.3,15350,0
2008-04-29,1.42,1.42,1.33,1.36,11430,0
2008-04-30,1.32,1.35,1.3,1.35,5181,0
2008-05-01,1.35,1.41,1.33,1.35,36700,0
2008-05-02,1.35,1.41,1.33,1.33,19258,0
2008-05-05,1.42,1.6,1.34,1.59,60167,0
2008-05-06,1.71,1.71,1.56,1.69,16216,0
2008-05-07,1.69,1.75,1.58,1.71,22024,0
2008-05-08,1.71,1.77,1.67,1.77,29800,0
2008-05-09,1.72,1.77,1.69,1.7,15571,0
2008-05-12,1.7,1.98,1.62,1.85,48867,0
2008-05-13,1.61,1.8,1.61,1.61,24122,0
2008-05-14,1.79,1.79,1.57,1.6,13450,0
2008-05-15,1.55,1.8,1.55,1.7,27080,0
2008-05-16,1.79,1.93,1.67,1.87,13587,0
2008-05-19,1.9,1.94,1.69,1.75,17996,0
2008-05-20,1.51,1.7,1.51,1.67,12900,0
2008-05-21,1.65,1.65,1.58,1.65,1700,0
2008-05-22,1.56,1.64,1.52,1.52,4650,0
2008-05-23,1.63,1.65,1.5,1.5,25350,0
2008-05-27,1.5,1.5,1.38,1.4,13290,0
2008-05-28,1.41,1.41,1.31,1.41,8219,0
2008-05-29,1.38,1.45,1.38,1.45,10700,0
2008-05-30,1.44,1.5,1.41,1.5,4400,0
2008-06-02,1.55,1.74,1.55,1.6,9430,0
2008-06-03,1.46,1.48,1.37,1.38,12340,0
2008-06-04,1.43,1.43,1.4,1.42,10800,0
2008-06-05,1.41,1.69,1.4,1.47,700,0
2008-06-06,1.63,1.63,1.5,1.52,4200,0
2008-06-09,1.5,1.69,1.5,1.66,7000,0
2008-06-10,1.6,1.65,1.5,1.5,9463,0
2008-06-11,1.46,1.46,1.42,1.42,8846,0
2008-06-12,1.45,1.49,1.45,1.47,6455,0
2008-06-13,1.56,1.61,1.49,1.51,2550,0
2008-06-16,1.67,1.67,1.41,1.55,5406,0
2008-06-17,1.41,1.5,1.38,1.42,8200,0
2008-06-18,1.53,1.54,1.38,1.38,5000,0
2008-06-19,1.38,1.47,1.35,1.36,719,0
2008-06-20,1.45,1.46,1.4,1.45,4200,0
2008-06-23,1.4,1.4,1.21,1.21,17300,0
2008-06-24,1.34,1.39,1.21,1.21,8000,0
2008-06-25,1.21,1.39,1.21,1.38,2119,0
2008-06-26,1.34,1.34,1.21,1.23,10200,0
2008-06-27,1.21,1.28,1.2,1.2,7837,0
2008-06-30,1.22,1.23,1.2,1.23,14575,0
2008-07-01,1.27,1.27,1.2,1.2,4546,0
2008-07-02,1.2,1.39,1.2,1.36,3145,0
2008-07-07,1.33,1.36,1.2,1.2,10860,0
2008-07-08,1.35,1.35,1.23,1.23,3100,0
2008-07-09,1.25,1.25,1.01,1.01,4369,0
2008-07-10,1.1,1.34,1.09,1.33,3862,0
2008-07-11,1.15,1.19,1.15,1.15,5242,0
2008-07-15,1.15,1.2,1.15,1.2,3100,0
2008-07-16,1.15,1.19,1.1,1.12,9262,0
2008-07-17,1.2,1.28,1.2,1.28,7128,0
2008-07-18,1.3,1.3,1.3,1.3,400,0
2008-07-21,1.2,1.25,1.1,1.23,4100,0
2008-07-22,1.1,1.18,1.1,1.18,3800,0
2008-07-23,1.12,1.19,1.1,1.19,7100,0
2008-07-24,1.11,1.19,1.11,1.19,900,0
2008-07-25,1.11,1.11,1.1,1.1,1400,0
2008-07-28,1.13,1.15,1.1,1.1,19100,0
2008-07-29,1.1,1.1,1.1,1.1,1200,0
2008-07-30,1.13,1.17,1.1,1.15,32375,0
2008-07-31,1.1,1.2,1.05,1.2,31055,0
2008-08-01,1.17,1.2,1.17,1.2,12011,0
2008-08-04,1.06,1.2,1.06,1.1,8900,0
2008-08-05,1.19,1.2,1.19,1.2,489,0
2008-08-06,1.11,1.21,1.1,1.1,660,0
2008-08-07,1.11,1.18,1.1,1.18,3900,0
2008-08-08,1.15,1.21,1.15,1.2,32571,0
2008-08-11,1.2,1.23,1.2,1.21,2801,0
2008-08-12,1.16,1.24,1.05,1.09,13460,0
2008-08-13,1.09,1.16,1.03,1.03,26700,0
2008-08-14,1.05,1.1,1.05,1.1,7430,0
2008-08-15,1.15,1.2,1.15,1.19,13630,0
2008-08-18,1.24,1.25,1.16,1.24,13694,0
2008-08-19,1.19,1.28,1.18,1.18,8200,0
2008-08-21,1.18,1.28,1.18,1.18,8275,0
2008-08-22,1.19,1.28,1.17,1.17,5635,0
2008-08-25,1.2,1.33,1.2,1.33,12636,0
2008-08-26,1.33,1.34,1.24,1.26,3650,0
2008-08-27,1.3,1.35,1.3,1.34,7768,0
2008-08-28,1.34,1.38,1.2,1.2,10550,0
2008-08-29,1.31,1.31,1.3,1.3,3300,0
2008-09-02,1.21,1.38,1.21,1.3,2380,0
2008-09-03,1.36,1.37,1.35,1.35,4200,0
2008-09-04,1.37,1.39,1.37,1.37,12600,0
2008-09-05,1.37,1.37,1.37,1.37,500,0
2008-09-09,1.39,1.39,1.33,1.33,9597,0
2008-09-10,1.32,1.32,1.13,1.25,4508,0
2008-09-11,1.25,1.29,1.11,1.29,6650,0
2008-09-12,1.25,1.35,1.25,1.31,6600,0
2008-09-15,1.35,1.38,1.28,1.28,33430,0
2008-09-16,1.3,1.4,1.2,1.2,25778,0
2008-09-17,1.35,1.35,1.18,1.25,20245,0
2008-09-18,1.25,1.25,1.2,1.23,11380,0
2008-09-19,1.3,1.33,1.25,1.33,11517,0
2008-09-22,1.25,1.35,1.21,1.21,18291,0
2008-09-23,1.29,1.34,1.25,1.25,7317,0
2008-09-24,1.3,1.34,1.2,1.27,7700,0
2008-09-25,1.32,1.32,1.22,1.28,3950,0
2008-09-26,1.29,1.3,1.22,1.22,8650,0
2008-09-29,1.25,1.25,1.1,1.1,13140,0
2008-09-30,1.19,1.29,1,1.16,20415,0
2008-10-01,1.14,1.23,1,1.2,16254,0
2008-10-02,1.15,1.2,1.04,1.04,8096,0
2008-10-03,1.04,1.1,1.02,1.06,6065,0
2008-10-06,1.05,1.16,0.99,1.05,54003,0
2008-10-07,1.02,1.04,0.96,0.96,19393,0
2008-10-08,0.96,1.13,0.96,0.96,22994,0
2008-10-09,1.08,1.09,0.96,1,9400,0
2008-10-10,1,1.06,0.95,0.95,17385,0
2008-10-13,1.08,1.08,0.84,1.04,21945,0
2008-10-14,1.07,1.07,0.95,1.07,17500,0
2008-10-15,1.07,1.07,1.01,1.06,3600,0
2008-10-16,1.08,1.08,1,1.05,9200,0
2008-10-17,1,1.06,1,1,7200,0
2008-10-20,1,1.05,0.98,0.98,650,0
2008-10-21,1.05,1.05,0.95,0.98,1700,0
2008-10-22,0.95,1.03,0.95,0.95,900,0
2008-10-23,0.95,0.95,0.85,0.95,24200,0
2008-10-24,0.95,1.01,0.84,0.89,18100,0
2008-10-27,0.86,0.99,0.86,0.99,6900,0
2008-10-28,0.93,1.01,0.89,0.95,9400,0
2008-10-29,1.02,1.05,0.85,1.05,5400,0
2008-10-30,0.88,1.03,0.87,1.03,994,0
2008-10-31,0.95,1.02,0.9,1.02,7000,0
2008-11-03,0.91,1.07,0.91,1.07,5300,0
2008-11-04,1.04,1.08,0.88,0.94,5925,0
2008-11-05,0.96,0.96,0.95,0.95,1000,0
2008-11-06,0.95,1,0.95,0.95,1440,0
2008-11-07,1.03,1.03,0.95,0.95,5758,0
2008-11-10,0.96,0.96,0.94,0.94,5100,0
2008-11-11,0.97,0.97,0.97,0.97,1500,0
2008-11-12,0.92,0.92,0.88,0.88,2920,0
2008-11-13,0.89,0.89,0.81,0.85,18740,0
2008-11-14,0.83,0.83,0.81,0.81,9000,0
2008-11-17,0.87,0.91,0.81,0.9,17557,0
2008-11-18,0.9,1,0.87,1,1900,0
2008-11-19,0.95,0.95,0.88,0.88,1500,0
2008-11-20,0.87,0.98,0.8,0.87,5417,0
2008-11-21,0.8,0.87,0.8,0.87,13500,0
2008-11-24,0.83,0.96,0.82,0.96,1500,0
2008-11-25,0.83,0.83,0.18,0.8,8800,0
2008-11-26,0.8,0.9,0.8,0.81,2775,0
2008-11-28,0.75,0.75,0.65,0.75,5600,0
2008-12-01,0.74,0.92,0.62,0.92,6247,0
2008-12-02,0.88,0.88,0.55,0.78,10435,0
2008-12-03,0.78,0.89,0.78,0.88,7200,0
2008-12-04,0.83,0.88,0.83,0.84,6713,0
2008-12-05,0.76,0.92,0.75,0.92,750,0
2008-12-08,0.92,0.92,0.88,0.88,1300,0
2008-12-09,0.85,0.9,0.85,0.9,5764,0
2008-12-10,0.86,0.86,0.86,0.86,3155,0
2008-12-11,0.86,0.86,0.86,0.86,400,0
2008-12-12,0.86,0.98,0.86,0.94,1120,0
2008-12-15,0.9,0.9,0.86,0.86,7150,0
2008-12-16,0.95,1.16,0.95,1.16,22996,0
2008-12-17,1.1,1.14,1.1,1.14,6246,0
2008-12-18,1.05,1.3,1.05,1.26,11400,0
2008-12-19,1.18,1.35,1.05,1.15,18140,0
2008-12-22,1.05,1.35,1.05,1.3,25553,0
2008-12-23,1.29,1.4,1.2,1.29,11299,0
2008-12-24,1.2,1.2,1.04,1.05,15810,0
2008-12-26,1.1,1.25,1.06,1.1,6991,0
2008-12-29,1.05,1.06,1.01,1.02,8609,0
2008-12-30,1.21,1.31,1.07,1.24,13362,0
2008-12-31,1.23,1.23,1.04,1.04,18300,0
2009-01-02,1.08,1.17,1.08,1.17,10610,0
2009-01-05,1.17,1.23,1.13,1.2,12030,0
2009-01-06,1.15,1.2,1.15,1.2,2005,0
2009-01-08,1.12,1.2,1.12,1.14,12520,0
2009-01-09,1.19,1.23,1.15,1.15,2669,0
2009-01-12,1.2,1.26,1.11,1.23,25508,0
2009-01-13,1.2,1.31,1.2,1.31,26293,0
2009-01-14,1.35,1.35,1.2,1.27,88931,0
2009-01-15,1.35,1.35,1.12,1.23,35598,0
2009-01-16,1.23,1.3,1.2,1.3,14215,0
2009-01-20,1.35,1.37,1.18,1.27,20307,0
2009-01-21,1.27,1.35,1.21,1.26,9558,0
2009-01-22,1.3,1.3,1.2,1.2,14167,0
2009-01-23,1.2,1.25,1.2,1.2,13861,0
2009-01-26,1.25,1.25,1.2,1.2,11642,0
2009-01-27,1.17,1.25,1.1,1.1,9715,0
2009-01-28,1.24,1.24,1.14,1.2,6100,0
2009-01-29,1.15,1.2,1.12,1.2,12100,0
2009-01-30,1.12,1.2,1.11,1.19,7697,0
2009-02-02,1.13,1.25,1.11,1.25,12809,0
2009-02-03,1.11,1.23,1.11,1.11,3980,0
2009-02-04,1.24,1.25,1.14,1.18,2312,0
2009-02-06,1.18,1.25,1.18,1.22,2025,0
2009-02-09,1.25,1.34,1.23,1.23,11750,0
2009-02-10,1.22,1.23,1.16,1.23,6480,0
2009-02-11,1.2,1.2,1.14,1.2,8650,0
2009-02-12,1.15,1.23,1.12,1.17,10300,0
2009-02-13,1.16,1.16,1.11,1.16,7530,0
2009-02-17,1.09,1.19,1.08,1.15,2513,0
2009-02-18,1.16,1.16,1.01,1.15,5800,0
2009-02-19,1.08,1.16,1.08,1.16,3482,0
2009-02-20,1.16,1.16,1.16,1.16,11182,0
2009-02-23,1.12,1.17,1.04,1.14,13593,0
2009-02-24,1.14,1.14,1.1,1.1,13850,0
2009-02-25,1.1,1.18,1.1,1.18,10860,0
2009-02-26,1.12,1.18,1.12,1.18,8200,0
2009-02-27,1.2,1.2,1.14,1.16,10100,0
2009-03-02,1.12,1.2,1.12,1.2,12150,0
2009-03-03,1.12,1.2,1.12,1.2,3200,0
2009-03-04,1.2,1.2,1.06,1.15,7170,0
2009-03-05,1.06,1.06,1,1,10555,0
2009-03-06,1.08,1.14,0.85,1.12,7700,0
2009-03-09,0.97,1.12,0.97,1.03,3300,0
2009-03-10,1.12,1.17,0.99,1.1,17985,0
2009-03-11,1.18,1.18,1.05,1.16,3374,0
2009-03-12,1.06,1.17,1.06,1.07,2335,0
2009-03-13,1.06,1.16,1.06,1.07,6700,0
2009-03-16,1.07,1.16,1.06,1.16,6072,0
2009-03-17,1.07,1.07,1.07,1.07,100,0
2009-03-18,1.07,1.14,1.07,1.14,6700,0
2009-03-19,1.1,1.14,1.08,1.08,6790,0
2009-03-20,1.12,1.15,1.09,1.15,16458,0
2009-03-23,1.15,1.19,1.12,1.19,5900,0
2009-03-24,1.14,1.2,1,1.2,15300,0
2009-03-25,1.15,1.16,1.1,1.15,17013,0
2009-03-26,1.1,1.18,1.08,1.18,18559,0
2009-03-27,1.12,1.14,1.07,1.14,3700,0
2009-03-30,1.12,1.12,1.08,1.11,1300,0
2009-03-31,1.14,1.14,1.06,1.12,12654,0
2009-04-01,1.14,1.19,1.09,1.09,11600,0
2009-04-02,1.15,1.3,1.11,1.3,37465,0
2009-04-03,1.29,1.34,1.25,1.3,21000,0
2009-04-06,1.3,1.3,1.17,1.18,5250,0
2009-04-07,1.17,1.26,1.09,1.13,10303,0
2009-04-08,1.23,1.23,1.14,1.14,965,0
2009-04-09,1.21,1.28,1.06,1.24,18986,0
2009-04-13,1.14,1.22,1.14,1.2,15000,0
2009-04-14,1.17,1.3,1.17,1.29,25541,0
2009-04-15,1.31,1.34,1.28,1.32,13000,0
2009-04-16,1.3,1.3,1.26,1.26,38536,0
2009-04-17,1.26,1.29,1.25,1.29,8200,0
2009-04-20,1.25,1.3,1.25,1.29,8241,0
2009-04-21,1.27,1.3,1.23,1.3,15311,0
2009-04-22,1.3,1.32,1.26,1.3,10115,0
2009-04-23,1.3,1.3,1.23,1.3,8088,0
2009-04-24,1.32,1.39,1.24,1.32,44768,0
2009-04-27,1.28,1.3,1.26,1.26,9300,0
2009-04-28,1.34,1.34,1.27,1.27,7667,0
2009-04-29,1.18,1.33,1.18,1.25,26536,0
2009-04-30,1.25,1.35,1.25,1.3,7976,0
2009-05-01,1.36,1.37,1.3,1.31,4571,0
2009-05-04,1.36,1.36,1.28,1.3,27488,0
2009-05-05,1.35,1.59,1.33,1.35,97624,0
2009-05-06,1.35,1.47,1.22,1.35,45209,0
2009-05-07,1.35,1.41,1.33,1.38,8100,0
2009-05-08,1.3,1.4,1.3,1.4,22489,0
2009-05-11,1.46,1.46,1.16,1.25,98116,0
2009-05-12,1.21,1.25,1.15,1.16,74973,0
2009-05-13,1.16,1.17,1.07,1.17,80747,0
2009-05-14,1.17,1.18,1.12,1.13,36154,0
2009-05-15,1.15,1.17,1.15,1.15,16950,0
2009-05-18,1.18,1.19,1.13,1.18,25457,0
2009-05-19,1.21,1.25,1.14,1.17,36500,0
2009-05-20,1.22,1.29,1.15,1.29,37338,0
2009-05-21,1.33,1.33,1.17,1.17,17000,0
2009-05-22,1.25,1.28,1.2,1.27,8100,0
2009-05-26,1.33,1.33,1.27,1.33,4197,0
2009-05-27,1.29,1.31,1.25,1.28,17300,0
2009-05-28,1.28,1.28,1.22,1.22,10570,0
2009-05-29,1.3,1.3,1.24,1.3,26750,0
2009-06-01,1.32,1.36,1.28,1.36,39762,0
2009-06-02,1.36,1.4,1.36,1.38,18013,0
2009-06-03,1.38,1.4,1.34,1.34,13212,0
2009-06-04,1.34,1.4,1.34,1.4,9524,0
2009-06-05,1.42,1.55,1.4,1.54,65372,0
2009-06-08,1.54,1.6,1.47,1.6,29278,0
2009-06-09,1.6,1.61,1.48,1.6,20248,0
2009-06-10,1.6,1.6,1.51,1.54,22410,0
2009-06-11,1.57,1.6,1.52,1.59,23738,0
2009-06-12,1.6,1.64,1.59,1.62,15222,0
2009-06-15,1.64,1.64,1.56,1.6,15754,0
2009-06-16,1.63,1.65,1.59,1.63,11585,0
2009-06-17,1.65,1.65,1.62,1.63,19361,0
2009-06-18,1.62,1.65,1.57,1.58,11178,0
2009-06-19,1.6,1.65,1.6,1.65,2922,0
2009-06-22,1.6,1.6,1.5,1.5,8200,0
2009-06-23,1.5,1.53,1.45,1.45,9800,0
2009-06-24,1.45,1.53,1.45,1.5,3898,0
2009-06-25,1.46,1.68,1.46,1.62,4900,0
2009-06-26,1.68,1.98,1.68,1.95,36782,0
2009-06-29,2,2,1.85,1.85,31508,0
2009-06-30,1.9,2,1.83,2,8201,0
2009-07-01,1.83,1.94,1.78,1.83,38259,0
2009-07-02,1.94,1.94,1.4,1.56,87784,0
2009-07-06,1.56,1.65,1.56,1.58,27600,0
2009-07-07,1.58,1.64,1.58,1.58,10709,0
2009-07-08,1.58,1.58,1.4,1.52,24633,0
2009-07-09,1.48,1.66,1.48,1.58,9200,0
2009-07-10,1.6,1.73,1.6,1.6,11700,0
2009-07-13,1.69,1.69,1.6,1.6,3870,0
2009-07-14,1.6,1.66,1.55,1.6,3220,0
2009-07-15,1.62,1.7,1.55,1.55,9400,0
2009-07-16,1.62,1.65,1.53,1.6,14800,0
2009-07-17,1.54,1.61,1.54,1.54,1250,0
2009-07-20,1.54,1.62,1.54,1.62,350,0
2009-07-21,1.62,1.62,1.53,1.53,9718,0
2009-07-22,1.52,1.55,1.52,1.55,5800,0
2009-07-23,1.61,1.62,1.61,1.62,600,0
2009-07-24,1.58,1.64,1.58,1.64,5940,0
2009-07-27,1.64,1.68,1.62,1.64,5711,0
2009-07-28,1.67,1.68,1.57,1.57,3210,0
2009-07-29,1.56,1.74,1.56,1.68,7812,0
2009-07-30,1.76,1.87,1.74,1.81,44297,0
2009-07-31,1.75,1.81,1.74,1.77,8600,0
2009-08-03,1.75,1.84,1.74,1.74,5332,0
2009-08-04,1.75,1.75,1.74,1.74,1202,0
2009-08-05,1.75,1.85,1.75,1.85,6486,0
2009-08-06,1.8,1.83,1.74,1.83,8182,0
2009-08-07,1.84,1.84,1.61,1.69,17425,0
2009-08-10,1.76,1.98,1.71,1.89,51450,0
2009-08-11,1.98,1.99,1.89,1.94,44531,0
2009-08-12,1.93,1.99,1.9,1.99,57516,0
2009-08-13,2,2.2,1.95,2.2,82899,0
2009-08-14,2.2,2.34,2.17,2.17,70308,0
2009-08-17,2.31,2.31,2,2.01,45668,0
2009-08-18,2.07,2.29,2.07,2.15,18127,0
2009-08-19,2.17,2.4,2.14,2.29,62307,0
2009-08-20,2.23,2.3,2.1,2.2,23762,0
2009-08-21,2.28,2.28,2.1,2.15,22917,0
2009-08-24,2.17,2.27,2.15,2.17,27772,0
2009-08-25,2.26,2.4,2.2,2.39,76218,0
2009-08-26,2.4,2.5,2.35,2.4,85010,0
2009-08-27,2.61,2.74,2.49,2.64,104933,0
2009-08-28,2.61,3,2.6,2.95,124689,0
2009-08-31,3,3.3,2.84,3.22,252774,0
2009-09-01,3.23,3.45,3,3.23,261997,0
2009-09-02,3.25,3.46,3.05,3.18,145329,0
2009-09-03,3.19,3.41,3.11,3.19,136584,0
2009-09-04,3.26,3.26,2.97,3.02,84541,0
2009-09-08,2.97,3.11,2.63,2.69,196628,0
2009-09-09,2.66,2.91,2.66,2.8,119788,0
2009-09-10,2.86,3.08,2.84,2.9,77680,0
2009-09-11,2.97,3,2.79,2.84,49861,0
2009-09-14,2.78,3.09,2.78,3.09,93623,0
2009-09-15,3.17,4.55,3.17,4.11,1788302,0
2009-09-16,4.49,4.72,4.25,4.55,1085740,0
2009-09-17,4.6,5.2,3.71,4.18,1537906,0
2009-09-18,4.24,5.1,4.2,5.02,1014402,0
2009-09-21,5.05,5.64,4.89,5.48,972319,0
2009-09-22,5.75,6.09,4.9,5.09,1411235,0
2009-09-23,5.24,5.58,5.21,5.52,753303,0
2009-09-24,5.45,5.49,4.6,4.88,708947,0
2009-09-25,4.91,5.48,4.9,5.16,486011,0
2009-09-28,5.2,5.47,5,5.14,503321,0
2009-09-29,5.15,5.24,4.66,4.9,379821,0
2009-09-30,4.84,4.84,4.25,4.45,581864,0
2009-10-01,4.41,4.42,3.6,3.96,584593,0
2009-10-02,3.65,4.1,3.57,4.1,405933,0
2009-10-05,4.06,4.45,4,4.3,359060,0
2009-10-06,4.3,4.41,4,4.01,334633,0
2009-10-07,3.91,4.1,3.77,3.88,210331,0
2009-10-08,3.91,4.19,3.91,4.12,184915,0
2009-10-09,4.16,4.16,3.96,4.01,119277,0
2009-10-12,4.01,4.14,4,4.07,118066,0
2009-10-13,4.05,4.1,3.92,4.1,198489,0
2009-10-14,4.13,4.75,4.12,4.69,589795,0
2009-10-15,4.68,4.9,4.52,4.9,207013,0
2009-10-16,4.82,4.88,4.67,4.74,136353,0
2009-10-19,4.74,4.79,4.41,4.75,207432,0
2009-10-20,4.76,4.76,4.29,4.46,255253,0
2009-10-21,4.4,4.62,3.89,4.05,228964,0
2009-10-22,4,4.29,4,4.29,120227,0
2009-10-23,4.26,4.57,4.11,4.33,162221,0
2009-10-26,4.29,4.44,4.03,4.08,155448,0
2009-10-27,4.03,4.3,3.86,4.12,244141,0
2009-10-28,4.07,4.19,3.8,3.85,175573,0
2009-10-29,3.85,4.07,3.85,3.99,90615,0
2009-10-30,3.95,3.97,3.81,3.89,67459,0
2009-11-02,3.97,3.97,3.4,3.77,447087,0
2009-11-03,3.77,3.77,3.3,3.5,245533,0
2009-11-04,3.48,3.72,3.26,3.29,137236,0
2009-11-05,3.29,3.42,3.05,3.4,244617,0
2009-11-06,3.4,3.65,3.26,3.45,151463,0
2009-11-09,3.54,3.84,3.54,3.65,181069,0
2009-11-10,3.65,3.84,3.54,3.64,68474,0
2009-11-11,3.64,3.66,3.41,3.51,42022,0
2009-11-12,3.46,3.83,3.23,3.55,189197,0
2009-11-13,3.62,3.64,3.47,3.5,25396,0
2009-11-16,3.5,3.8,3.33,3.67,247723,0
2009-11-17,3.6,3.73,3.41,3.41,96007,0
2009-11-18,3.41,3.47,3.18,3.26,96407,0
2009-11-19,3.25,3.27,3.12,3.27,103626,0
2009-11-20,3.2,3.36,3.17,3.3,54632,0
2009-11-23,3.32,3.4,3.17,3.21,73220,0
2009-11-24,3.16,3.3,3.11,3.24,65192,0
2009-11-25,3.26,3.33,3.22,3.33,35340,0
2009-11-27,3.16,3.27,3.15,3.27,9650,0
2009-11-30,3.21,3.22,2.91,2.93,131500,0
2009-12-01,3.25,3.25,2.64,2.89,251147,0
2009-12-02,2.93,2.94,2.7,2.73,98571,0
2009-12-03,2.7,2.84,2.5,2.74,172956,0
2009-12-04,2.75,2.75,2.58,2.68,54399,0
2009-12-07,2.68,2.9,2.68,2.76,130756,0
2009-12-08,2.78,2.9,2.78,2.78,127993,0
2009-12-09,2.57,2.64,2.4,2.58,163964,0
2009-12-10,2.63,2.91,2.54,2.65,243843,0
2009-12-11,2.65,2.65,2.53,2.6,72678,0
2009-12-14,2.6,2.6,2.46,2.5,142512,0
2009-12-15,2.5,2.59,2.35,2.42,90239,0
2009-12-16,2.41,2.42,2.3,2.35,50503,0
2009-12-17,2.32,2.34,2.2,2.2,129101,0
2009-12-18,2.2,2.23,2.01,2.03,225944,0
2009-12-21,2.03,2.23,2.03,2.21,116783,0
2009-12-22,2.24,2.34,2.22,2.32,102402,0
2009-12-23,2.3,2.37,2.16,2.24,56410,0
2009-12-24,2.29,2.3,2.22,2.28,4900,0
2009-12-28,2.21,2.34,2.21,2.32,58564,0
2009-12-29,2.3,2.69,2.3,2.6,95750,0
2009-12-30,2.54,2.59,2.48,2.49,46314,0
2009-12-31,2.45,2.6,2.34,2.6,63564,0
2010-01-04,2.56,2.64,2.39,2.55,152178,0
2010-01-05,2.65,2.86,2.6,2.81,211182,0
2010-01-06,2.86,2.97,2.76,2.88,167474,0
2010-01-07,2.88,2.88,2.75,2.88,63690,0
2010-01-08,2.85,2.85,2.65,2.68,58501,0
2010-01-11,2.68,2.87,2.65,2.87,91679,0
2010-01-12,2.83,2.86,2.63,2.71,66948,0
2010-01-13,2.75,2.75,2.54,2.6,57258,0
2010-01-14,2.6,2.85,2.59,2.8,50440,0
2010-01-15,2.8,2.85,2.63,2.7,12170,0
2010-01-19,2.66,2.72,2.6,2.68,29763,0
2010-01-20,2.7,2.7,2.47,2.54,46863,0
2010-01-21,2.54,2.54,2.26,2.49,121565,0
2010-01-22,2.49,2.49,2.28,2.28,60380,0
2010-01-25,2.29,2.32,2.21,2.25,44842,0
2010-01-26,2.28,2.28,2.18,2.18,51280,0
2010-01-27,2.18,2.24,2.1,2.1,62769,0
2010-01-28,2.1,2.11,1.81,1.99,134368,0
2010-01-29,1.96,2.12,1.95,2,95079,0
2010-02-01,2,2,1.93,1.98,41203,0
2010-02-02,1.99,2.07,1.97,2.02,36545,0
2010-02-03,2,2,1.94,1.96,47007,0
2010-02-04,1.97,1.99,1.9,1.93,45556,0
2010-02-05,1.9,2.15,1.9,2.15,66003,0
2010-02-08,2.16,2.28,2.16,2.21,53117,0
2010-02-09,2.18,2.18,2.07,2.11,36233,0
2010-02-10,2.1,2.1,1.98,2.04,23346,0
2010-02-11,2.01,2.2,2,2.19,61226,0
2010-02-12,2.19,2.38,2.18,2.38,38683,0
2010-02-16,2.46,2.64,2.42,2.58,55761,0
2010-02-17,2.64,2.77,2.5,2.67,79513,0
2010-02-18,2.6,2.65,2.52,2.55,28577,0
2010-02-19,2.55,2.55,2.27,2.48,47707,0
2010-02-22,2.5,2.63,2.5,2.59,14823,0
2010-02-23,2.6,2.73,2.6,2.61,19300,0
2010-02-24,2.66,2.74,2.59,2.69,15520,0
2010-02-25,2.69,2.8,2.69,2.78,28594,0
2010-02-26,2.8,2.9,2.79,2.87,113631,0
2010-03-01,2.9,3.24,2.9,3.24,231919,0
2010-03-02,3.3,3.5,3.3,3.48,296604,0
2010-03-03,3.55,3.57,2.96,3.04,415836,0
2010-03-04,2.95,3.01,2.8,2.87,213733,0
2010-03-05,2.86,2.96,2.85,2.88,53778,0
2010-03-08,2.84,2.91,2.7,2.7,75298,0
2010-03-09,2.7,2.8,2.69,2.78,34983,0
2010-03-10,2.75,2.76,2.69,2.71,45739,0
2010-03-11,2.7,2.75,2.7,2.73,8937,0
2010-03-12,2.76,2.76,2.56,2.56,29197,0
2010-03-15,2.6,2.6,2.5,2.53,33465,0
2010-03-16,2.53,2.53,2.43,2.48,40934,0
2010-03-17,2.45,2.76,2.45,2.51,119718,0
2010-03-18,2.55,2.68,2.55,2.6,32291,0
2010-03-19,2.67,2.7,2.6,2.67,35757,0
2010-03-22,2.6,2.77,2.6,2.76,19385,0
2010-03-23,2.8,3,2.8,2.99,69306,0
2010-03-24,3,3,2.93,2.96,90586,0
2010-03-25,3,3,2.95,2.98,54351,0
2010-03-26,2.95,3.1,2.91,3.04,78672,0
2010-03-29,3.1,3.12,2.92,2.95,31546,0
2010-03-30,2.99,2.99,2.83,2.87,25410,0
2010-03-31,2.85,2.85,2.7,2.77,51765,0
2010-04-01,2.77,2.77,2.59,2.7,60244,0
2010-04-05,2.71,2.79,2.57,2.61,48413,0
2010-04-06,2.62,2.81,2.57,2.73,24285,0
2010-04-07,2.73,2.85,2.7,2.7,13904,0
2010-04-08,2.7,2.76,2.65,2.72,11450,0
2010-04-09,2.72,2.77,2.72,2.77,9928,0
2010-04-12,2.75,2.75,2.6,2.67,34929,0
2010-04-13,2.64,2.77,2.64,2.73,15029,0
2010-04-14,2.73,2.8,2.7,2.7,34250,0
2010-04-15,2.68,2.8,2.64,2.64,35082,0
2010-04-16,2.64,2.75,2.64,2.67,12041,0
2010-04-19,2.71,2.83,2.71,2.81,19900,0
2010-04-20,2.85,2.92,2.79,2.79,39730,0
2010-04-21,2.84,2.95,2.81,2.95,11842,0
2010-04-22,2.94,2.96,2.84,2.95,9401,0
2010-04-23,2.95,2.95,2.79,2.8,17780,0
2010-04-26,2.8,2.95,2.75,2.75,14264,0
2010-04-27,2.76,2.81,2.75,2.77,11296,0
2010-04-28,2.76,2.79,2.75,2.76,23500,0
2010-04-29,2.76,2.76,2.5,2.51,147041,0
2010-04-30,2.5,2.6,2.5,2.5,54872,0
2010-05-03,2.5,2.58,2.49,2.57,39413,0
2010-05-04,2.55,2.61,2.52,2.61,10300,0
2010-05-05,2.55,2.74,2.5,2.73,74656,0
2010-05-06,2.67,2.67,2.5,2.52,31050,0
2010-05-07,2.56,2.61,2.43,2.5,90990,0
2010-05-10,2.6,2.72,2.6,2.64,23294,0
2010-05-11,2.7,2.71,2.65,2.7,14882,0
2010-05-12,2.71,2.81,2.7,2.73,14875,0
2010-05-13,2.77,2.8,2.75,2.75,15060,0
2010-05-14,2.71,2.75,2.63,2.65,9300,0
2010-05-17,2.65,2.72,2.64,2.71,7154,0
2010-05-18,2.7,2.75,2.65,2.65,14935,0
2010-05-19,2.67,2.74,2.63,2.7,14870,0
2010-05-20,2.68,2.72,2.66,2.72,10678,0
2010-05-21,2.6,2.75,2.6,2.71,25690,0
2010-05-24,2.66,2.74,2.65,2.7,10600,0
2010-05-25,2.64,2.7,2.55,2.7,10300,0
2010-05-26,2.55,2.72,2.55,2.66,7616,0
2010-05-27,2.56,2.72,2.55,2.67,6930,0
2010-05-28,2.67,2.67,2.57,2.58,5741,0
2010-06-01,2.55,2.63,2.55,2.63,6335,0
2010-06-02,2.65,2.7,2.59,2.7,13961,0
2010-06-03,2.72,2.72,2.55,2.6,39002,0
2010-06-04,2.58,2.61,2.5,2.53,18919,0
2010-06-07,2.51,2.63,2.46,2.57,20714,0
2010-06-08,2.54,2.57,2.46,2.5,13168,0
2010-06-09,2.5,2.56,2.41,2.53,23499,0
2010-06-10,2.54,2.55,2.35,2.5,29992,0
2010-06-11,2.46,2.48,2.4,2.48,10129,0
2010-06-14,2.48,2.48,2.43,2.45,17220,0
2010-06-15,2.45,2.48,2.38,2.48,15433,0
2010-06-16,2.48,2.66,2.47,2.47,25189,0
2010-06-17,2.47,2.56,2.45,2.5,10162,0
2010-06-18,2.48,2.56,2.48,2.56,4000,0
2010-06-21,2.48,2.51,2.48,2.49,6068,0
2010-06-22,2.49,2.52,2.43,2.43,29245,0
2010-06-23,2.46,2.52,2.43,2.47,15305,0
2010-06-24,2.43,2.56,2.43,2.52,5481,0
2010-06-25,2.56,2.73,2.32,2.32,69946,0
2010-06-28,2.43,2.51,2.36,2.36,31144,0
2010-06-29,2.4,2.51,2.25,2.33,17645,0
2010-06-30,2.49,2.61,2.45,2.57,26221,0
2010-07-01,2.57,2.63,2.5,2.5,7700,0
2010-07-02,2.46,2.5,2.32,2.44,8031,0
2010-07-06,2.4,2.43,2.38,2.42,3050,0
2010-07-07,2.4,2.4,2.31,2.35,21406,0
2010-07-08,2.35,2.39,2.31,2.36,12042,0
2010-07-09,2.3,2.4,2.3,2.4,6398,0
2010-07-12,2.33,2.33,2.28,2.28,4566,0
2010-07-13,2.35,2.43,2.26,2.29,11575,0
2010-07-14,2.31,2.34,2.25,2.25,13720,0
2010-07-15,2.35,2.5,2.35,2.39,6909,0
2010-07-16,2.33,2.4,2.3,2.32,1500,0
2010-07-19,2.44,2.44,2.25,2.31,6998,0
2010-07-20,2.3,2.3,2.27,2.28,6371,0
2010-07-21,2.34,2.36,2.28,2.28,9200,0
2010-07-22,2.3,2.38,2.26,2.35,22140,0
2010-07-23,2.31,2.38,2.31,2.38,6150,0
2010-07-26,2.39,2.43,2.39,2.41,600,0
2010-07-27,2.45,2.52,2.39,2.39,25068,0
2010-07-28,2.38,2.52,2.38,2.43,5838,0
2010-07-29,2.51,2.51,2.45,2.45,20200,0
2010-07-30,2.41,2.44,2.37,2.37,8900,0
2010-08-02,2.4,2.57,2.4,2.55,7850,0
2010-08-03,2.5,2.75,2.5,2.64,10215,0
2010-08-04,2.62,2.68,2.6,2.66,9464,0
2010-08-05,2.52,2.67,2.5,2.67,7001,0
2010-08-06,2.7,2.74,2.61,2.61,18452,0
2010-08-09,2.61,2.64,2.5,2.6,26443,0
2010-08-10,2.57,2.57,2.5,2.55,3950,0
2010-08-11,2.51,2.51,2.39,2.42,18192,0
2010-08-12,2.37,2.41,2.3,2.4,46838,0
2010-08-13,2.39,2.5,2.31,2.5,9995,0
2010-08-16,2.47,2.77,2.45,2.77,100296,0
2010-08-17,2.74,2.8,2.54,2.61,12882,0
2010-08-18,2.57,2.62,2.53,2.56,6224,0
2010-08-19,2.6,2.6,2.49,2.58,16501,0
2010-08-20,2.78,2.79,2.61,2.68,12066,0
2010-08-23,2.57,2.63,2.49,2.63,12171,0
2010-08-24,2.6,2.6,2.57,2.57,14025,0
2010-08-25,2.5,2.56,2.43,2.55,22621,0
2010-08-26,2.55,2.55,2.47,2.55,6187,0
2010-08-27,2.5,2.55,2.5,2.55,16805,0
2010-08-30,2.55,2.65,2.55,2.55,16550,0
2010-08-31,2.55,2.65,2.55,2.65,10623,0
2010-09-01,2.65,2.65,2.56,2.63,21840,0
2010-09-02,2.64,2.65,2.62,2.65,12173,0
2010-09-03,2.65,2.65,2.48,2.54,58917,0
2010-09-07,2.52,2.62,2.48,2.61,28695,0
2010-09-08,2.58,2.61,2.46,2.56,22963,0
2010-09-09,2.6,2.64,2.53,2.6,17072,0
2010-09-10,2.63,2.65,2.6,2.65,13630,0
2010-09-13,2.69,2.74,2.62,2.69,14650,0
2010-09-14,2.66,2.75,2.66,2.75,29027,0
2010-09-15,2.78,2.8,2.7,2.75,22970,0
2010-09-16,2.68,2.84,2.68,2.78,30263,0
2010-09-17,2.88,2.94,2.84,2.94,22731,0
2010-09-20,2.86,2.95,2.86,2.89,24055,0
2010-09-21,2.86,2.88,2.85,2.86,3700,0
2010-09-22,2.86,2.86,2.85,2.85,10500,0
2010-09-23,2.85,2.98,2.85,2.98,22069,0
2010-09-24,2.98,2.98,2.9,2.9,18016,0
2010-09-27,2.92,2.97,2.88,2.92,20576,0
2010-09-28,2.95,2.97,2.89,2.96,8971,0
2010-09-29,2.96,2.97,2.77,2.86,34143,0
2010-09-30,2.86,2.93,2.84,2.93,15498,0
2010-10-01,2.92,2.94,2.92,2.94,10200,0
2010-10-04,2.92,2.92,2.9,2.9,11293,0
2010-10-05,2.94,2.95,2.91,2.91,26865,0
2010-10-06,2.9,2.98,2.89,2.97,7500,0
2010-10-07,2.97,3.02,2.9,3,20383,0
2010-10-08,2.93,3,2.93,2.95,8612,0
2010-10-11,2.93,2.99,2.91,2.91,7814,0
2010-10-12,2.95,2.98,2.92,2.94,10079,0
2010-10-13,2.92,2.96,2.91,2.96,11490,0
2010-10-14,2.98,2.99,2.92,2.99,8688,0
2010-10-15,2.93,3,2.91,3,7425,0
2010-10-18,3,3,2.95,2.97,14391,0
2010-10-19,2.97,3,2.97,2.99,10825,0
2010-10-20,2.98,3,2.95,2.97,10465,0
2010-10-21,2.95,3,2.92,2.93,9898,0
2010-10-22,3,3.15,2.97,3,41140,0
2010-10-25,3,3.15,3,3.03,13800,0
2010-10-26,3.01,3.05,2.99,3.04,13208,0
2010-10-27,3,3.02,2.91,2.91,25848,0
2010-10-28,2.91,2.96,2.88,2.88,8850,0
2010-10-29,2.88,2.89,2.82,2.82,14908,0
2010-11-01,2.81,2.91,2.81,2.84,5844,0
2010-11-02,2.83,2.99,2.83,2.94,10940,0
2010-11-03,2.95,3.1,2.95,2.97,17229,0
2010-11-04,2.97,2.97,2.86,2.91,9527,0
2010-11-05,2.87,2.98,2.84,2.97,11638,0
2010-11-08,2.96,3,2.95,2.97,22548,0
2010-11-09,2.95,3,2.95,3,15484,0
2010-11-10,3.01,3.01,2.96,2.99,11228,0
2010-11-11,2.99,3.06,2.95,2.96,47559,0
2010-11-12,2.98,3,2.86,2.88,27504,0
2010-11-15,2.94,2.94,2.87,2.9,25850,0
2010-11-16,2.85,2.89,2.8,2.89,73194,0
2010-11-17,2.84,2.92,2.84,2.91,12315,0
2010-11-18,2.91,3,2.84,3,49703,0
2010-11-19,3,3.15,2.96,3.15,46242,0
2010-11-22,3.14,3.4,3.05,3.39,66623,0
2010-11-23,3.18,3.4,3.18,3.25,28265,0
2010-11-24,3.19,3.4,3.19,3.35,62113,0
2010-11-26,3.35,3.45,3.35,3.35,37856,0
2010-11-29,3.35,3.35,3.23,3.25,24645,0
2010-11-30,3.25,3.33,3.25,3.28,77259,0
2010-12-01,3.3,3.32,3.24,3.31,50590,0
2010-12-02,3.21,3.29,3.21,3.26,13449,0
2010-12-03,3.09,3.33,3.09,3.28,53730,0
2010-12-06,3.3,3.4,3.29,3.38,51117,0
2010-12-07,3.34,3.38,3.29,3.35,59830,0
2010-12-08,3.34,3.57,3.34,3.56,100246,0
2010-12-09,3.54,3.54,3.44,3.5,41805,0
2010-12-10,3.49,3.57,3.43,3.53,62782,0
2010-12-13,3.59,3.75,3.43,3.62,87752,0
2010-12-14,3.62,3.64,3.55,3.61,15012,0
2010-12-15,3.55,3.61,3.5,3.55,22837,0
2010-12-16,3.51,3.79,3.51,3.79,29395,0
2010-12-17,3.81,4.19,3.77,4.17,186621,0
2010-12-20,4.3,4.42,4.05,4.06,152767,0
2010-12-21,4.1,4.25,4.07,4.08,33271,0
2010-12-22,4.12,4.24,3.94,4.24,63712,0
2010-12-23,4.17,4.18,4.08,4.16,23020,0
2010-12-27,4.2,4.2,4.13,4.13,16796,0
2010-12-28,4.15,4.25,4.12,4.24,43199,0
2010-12-29,4.25,4.25,4.19,4.2,20372,0
2010-12-30,4.14,4.15,4.14,4.15,1800,0
2010-12-31,4.13,4.15,4.05,4.05,17544,0
2011-01-03,4.15,4.15,3.85,3.93,38055,0
2011-01-04,3.89,3.9,3.44,3.85,245461,0
2011-01-05,3.84,4.19,3.73,4.05,82973,0
2011-01-06,4,4.14,4,4.07,35831,0
2011-01-07,4.04,4.06,4,4.01,7992,0
2011-01-10,4.03,4.09,3.95,3.98,11907,0
2011-01-11,4,4.15,3.98,4.07,18396,0
2011-01-12,4.05,4.1,3.96,4.03,32510,0
2011-01-13,4.1,4.16,4.03,4.1,29131,0
2011-01-14,4.07,4.2,4.07,4.15,43285,0
2011-01-18,4.11,4.23,4.11,4.22,13440,0
2011-01-19,4.25,4.25,4.07,4.1,35826,0
2011-01-20,4.04,4.14,4.02,4.08,11024,0
2011-01-21,4.07,4.16,4.06,4.07,13045,0
2011-01-24,4.13,4.14,4.01,4.03,13003,0
2011-01-25,4.05,4.05,3.9,3.97,20704,0
2011-01-26,3.96,4.2,3.96,4.2,30863,0
2011-01-27,4.2,4.55,4.13,4.36,128619,0
2011-01-28,4.44,4.6,4.38,4.53,105087,0
2011-01-31,4.68,5.14,4.55,4.74,191224,0
2011-02-01,4.8,4.96,4.66,4.75,55242,0
2011-02-02,4.75,4.9,4.65,4.67,72645,0
2011-02-03,4.73,4.77,4.67,4.67,20050,0
2011-02-04,4.8,4.89,4.73,4.81,74404,0
2011-02-07,4.94,5.5,4.84,5.5,366090,0
2011-02-08,5.5,5.8,5.3,5.59,345069,0
2011-02-09,5.66,5.68,5.24,5.55,187573,0
2011-02-10,5.63,6.22,5.42,6.02,478047,0
2011-02-11,6.15,6.35,6,6.33,547608,0
2011-02-14,6.5,6.87,6.4,6.53,365550,0
2011-02-15,6.6,6.6,5.91,5.98,276621,0
2011-02-16,5.75,5.8,5.15,5.38,486176,0
2011-02-18,5.78,5.85,5.3,5.35,201189,0
2011-02-22,5.17,5.48,4.92,5.17,277871,0
2011-02-23,5.12,5.13,4.7,4.73,151804,0
2011-02-24,4.7,5.06,4.63,5.02,115431,0
2011-02-25,5.23,5.48,5.07,5.34,126998,0
2011-02-28,5.38,5.48,4.99,5,141236,0
2011-03-01,5.02,5.29,4.95,5.27,146549,0
2011-03-02,5.24,5.29,5.01,5.05,64276,0
2011-03-03,4.99,5.27,4.9,5.24,86147,0
2011-03-04,5.19,5.27,5.14,5.2,31940,0
2011-03-07,5.19,5.23,5,5.22,82821,0
2011-03-08,5.26,5.26,5.12,5.18,31897,0
2011-03-09,5.23,5.23,4.95,5.06,81506,0
2011-03-10,5.01,5.01,4.75,4.8,109816,0
2011-03-11,4.8,5.08,4.7,5.06,169226,0
2011-03-14,4.89,5.14,4.88,5.01,66884,0
2011-03-15,4.9,5.09,4.79,4.94,159507,0
2011-03-16,4.96,5.16,4.77,4.88,63397,0
2011-03-17,4.95,5.14,4.86,4.95,77982,0
2011-03-18,5.02,5.03,4.9,4.93,37332,0
2011-03-21,5,5.14,5,5.06,51350,0
2011-03-22,5.07,5.37,5.05,5.11,64740,0
2011-03-23,5.07,5.16,4.95,5.06,52980,0
2011-03-24,5.03,5.17,4.93,5.15,53681,0
2011-03-25,5.14,5.17,5.11,5.15,29656,0
2011-03-28,5.16,5.24,5.12,5.16,47975,0
2011-03-29,5.14,5.2,5.1,5.2,58871,0
2011-03-30,5.18,5.2,5,5.16,90995,0
2011-03-31,5.18,5.18,5.09,5.09,28979,0
2011-04-01,5.11,5.19,5.06,5.19,43610,0
2011-04-04,5.19,5.2,5.09,5.2,42408,0
2011-04-05,5.2,5.2,5.07,5.11,42825,0
2011-04-06,5.09,5.14,5,5.12,46991,0
2011-04-07,5.1,5.13,4.8,4.86,108269,0
2011-04-08,4.85,4.85,3.86,4.19,364824,0
2011-04-11,4.17,4.56,4.16,4.51,175935,0
2011-04-12,4.54,4.58,4.25,4.29,68452,0
2011-04-13,4.31,4.46,4.16,4.4,115534,0
2011-04-14,4.39,4.9,4.35,4.89,125208,0
2011-04-15,4.85,4.93,4.84,4.88,21857,0
2011-04-18,4.82,4.84,4.55,4.8,56679,0
2011-04-19,4.9,5.17,4.9,5.08,63262,0
2011-04-20,5.12,5.22,5.07,5.12,59810,0
2011-04-21,5.11,5.18,5.01,5.06,46790,0
2011-04-25,5.08,5.4,5.02,5.21,161099,0
2011-04-26,5.25,5.47,5.24,5.36,70881,0
2011-04-27,5.38,5.43,5.26,5.41,43120,0
2011-04-28,5.6,6.09,5.39,5.9,457057,0
2011-04-29,5.79,6.01,5.69,5.89,168172,0
2011-05-02,6.01,6.08,5.72,5.94,59041,0
2011-05-03,5.85,5.96,5.8,5.87,67297,0
2011-05-04,5.81,5.94,5.81,5.93,51325,0
2011-05-05,5.86,5.93,5.86,5.9,50648,0
2011-05-06,5.89,6.18,5.8,6.01,165436,0
2011-05-09,5.99,6.19,5.96,6.14,70640,0
2011-05-10,6.18,6.7,6.03,6.7,128059,0
2011-05-11,6.71,6.84,6.51,6.59,114212,0
2011-05-12,6.59,6.6,6.42,6.6,63563,0
2011-05-13,6.61,6.61,6.27,6.45,64820,0
2011-05-16,6.44,6.5,6.03,6.04,62278,0
2011-05-17,6.04,6.14,5.91,5.96,52013,0
2011-05-18,6,6.12,5.98,6,28028,0
2011-05-19,6.03,6.23,6,6.18,36178,0
2011-05-20,6.18,6.29,6.17,6.19,10586,0
2011-05-23,5.95,6.05,5.77,5.99,44851,0
2011-05-24,6.02,6.12,5.99,6.02,17414,0
2011-05-25,6.01,6.18,5.94,6.01,35239,0
2011-05-26,5.98,6.22,5.98,6.19,32055,0
2011-05-27,6.21,6.68,6.19,6.58,97773,0
2011-05-31,6.59,6.8,6.45,6.76,82882,0
2011-06-01,6.78,6.84,6.52,6.56,65824,0
2011-06-02,6.07,6.72,6.07,6.65,67808,0
2011-06-03,6.52,7,6.51,6.82,97545,0
2011-06-06,6.8,6.98,6.62,6.7,79916,0
2011-06-07,6.75,6.81,6.53,6.6,41501,0
2011-06-08,6.6,6.6,6.16,6.39,66438,0
2011-06-09,6.38,6.67,6.38,6.56,71495,0
2011-06-10,6.5,6.66,6.45,6.62,37469,0
2011-06-13,6.66,6.69,6.5,6.57,17904,0
2011-06-14,6.65,6.9,6.49,6.8,91218,0
2011-06-15,6.73,6.81,6.53,6.8,31736,0
2011-06-16,6.82,6.82,6.5,6.59,40807,0
2011-06-17,6.68,6.76,6.35,6.59,40344,0
2011-06-20,6.52,6.55,6.39,6.41,40024,0
2011-06-21,6.43,6.67,6.43,6.61,36818,0
2011-06-22,6.37,6.67,6.37,6.55,41398,0
2011-06-23,6.46,6.67,6.46,6.59,18017,0
2011-06-24,6.5,6.71,6.49,6.58,29526,0
2011-06-27,6.55,7,6.55,6.98,165486,0
2011-06-28,7.04,7.35,7.04,7.21,215567,0
2011-06-29,7.2,7.25,6.61,6.96,188285,0
2011-06-30,6.97,7.25,6.97,7.17,56733,0
2011-07-01,7.19,7.54,6.92,7.34,142346,0
2011-07-05,7.44,7.48,7.05,7.26,55379,0
2011-07-06,7.25,7.5,7.1,7.39,30519,0
2011-07-07,7.48,7.76,7.28,7.6,67455,0
2011-07-08,7.63,7.71,7.42,7.47,58266,0
2011-07-11,7.23,7.65,7.21,7.4,50137,0
2011-07-12,7.4,7.74,7.2,7.36,41960,0
2011-07-13,7.25,7.53,7.24,7.27,63632,0
2011-07-14,7.48,7.48,6.84,7.06,66833,0
2011-07-15,7.12,7.12,6.81,6.94,89983,0
2011-07-18,6.91,7,6.67,6.89,56234,0
2011-07-19,6.98,7.4,6.75,7.34,36486,0
2011-07-20,7.41,7.41,7.06,7.19,39825,0
2011-07-21,7.19,7.45,7.09,7.17,66656,0
2011-07-22,7.21,7.34,7.14,7.26,68870,0
2011-07-25,7.12,7.52,7.12,7.47,31523,0
2011-07-26,7.48,7.99,7.41,7.88,73160,0
2011-07-27,7.97,7.98,7.5,7.64,42303,0
2011-07-28,7.7,8.35,7.6,8.17,247124,0
2011-07-29,8,8.22,7.9,8.05,92147,0
2011-08-01,8.21,8.34,7.81,8.23,142160,0
2011-08-02,8.25,8.25,7.93,8.04,64724,0
2011-08-03,7.96,8.15,7.57,8.06,254546,0
2011-08-04,7.82,8.1,7.15,7.35,220171,0
2011-08-05,7.5,7.71,6.9,7,194179,0
2011-08-08,6.55,6.78,6.35,6.35,181271,0
2011-08-09,6.56,6.75,5.69,6.52,199984,0
2011-08-10,6.26,6.68,6,6.26,139435,0
2011-08-11,6.3,7.13,6.18,6.86,148183,0
2011-08-12,6.93,7,6.71,6.84,69047,0
2011-08-15,6.82,7.25,6.68,7.22,46330,0
2011-08-16,7.15,7.22,6.96,7.1,51330,0
2011-08-17,7.15,7.18,6.98,7.11,21138,0
2011-08-18,6.81,6.87,6.3,6.64,102404,0
2011-08-19,6.5,6.63,6.35,6.43,81555,0
2011-08-22,6.5,6.63,6.26,6.43,56693,0
2011-08-23,6.5,6.79,6.5,6.64,67567,0
2011-08-24,6.72,6.74,6.37,6.67,41841,0
2011-08-25,6.68,6.68,6.29,6.36,43720,0
2011-08-26,6.27,6.5,6.18,6.44,90704,0
2011-08-29,6.5,7.05,6.5,7.05,110593,0
2011-08-30,7.04,7.42,6.97,7.28,159480,0
2011-08-31,7.29,7.47,7.11,7.21,52002,0
2011-09-01,7.28,7.53,7.01,7.15,77971,0
2011-09-02,7.01,7.51,7.01,7.1,73883,0
2011-09-06,6.85,7.01,6.65,6.9,73582,0
2011-09-07,7.06,7.29,7.06,7.23,54711,0
2011-09-08,7.21,7.44,6.98,7.13,71985,0
2011-09-09,7.06,7.22,6.86,7.08,31140,0
2011-09-12,6.93,7.25,6.92,7.19,78709,0
2011-09-13,7.21,7.25,7.04,7.16,46795,0
2011-09-14,7.25,7.35,7.04,7.19,42698,0
2011-09-15,7.27,7.32,7.09,7.19,38500,0
2011-09-16,7.15,7.3,7.05,7.29,48779,0
2011-09-19,7.1,7.23,6.89,7.1,322981,0
2011-09-20,7.16,7.16,6.97,7.01,22151,0
2011-09-21,7.02,7.02,6.77,6.79,33021,0
2011-09-22,6.5,6.64,6.32,6.56,66241,0
2011-09-23,6.53,6.68,6.42,6.58,38471,0
2011-09-26,6.44,6.66,6.33,6.39,15784,0
2011-09-27,6.58,6.58,6.45,6.46,68627,0
2011-09-28,6.5,6.51,6.28,6.28,39255,0
2011-09-29,6.43,6.43,5.6,5.92,134966,0
2011-09-30,5.85,6.08,5.81,5.9,53691,0
2011-10-03,5.86,5.86,5.22,5.23,92779,0
2011-10-04,5.02,5.9,4.87,5.84,78658,0
2011-10-05,5.88,5.99,5.71,5.91,43900,0
2011-10-06,5.89,5.89,5.5,5.72,55268,0
2011-10-07,5.75,5.85,5.6,5.67,36807,0
2011-10-10,5.83,5.93,5.71,5.78,34084,0
2011-10-11,5.73,5.75,5.65,5.7,27304,0
2011-10-12,5.79,5.82,5.62,5.66,28704,0
2011-10-13,5.62,5.74,5.51,5.71,7900,0
2011-10-14,5.79,5.79,5.57,5.58,17763,0
2011-10-17,5.56,5.56,5.18,5.25,67316,0
2011-10-18,5.25,5.33,5.15,5.24,51256,0
2011-10-19,5.26,5.49,5.18,5.24,52232,0
2011-10-20,5.3,5.38,5.19,5.35,22342,0
2011-10-21,5.4,5.71,5.26,5.68,49530,0
2011-10-24,5.79,5.85,5.13,5.2,178909,0
2011-10-25,5.15,5.34,4.97,5.32,58072,0
2011-10-26,5.37,5.41,5.16,5.3,35368,0
2011-10-27,5.44,5.84,5.42,5.63,56982,0
2011-10-28,5.61,5.74,5.55,5.66,29303,0
2011-10-31,5.65,5.78,5.2,5.2,61763,0
2011-11-01,5.12,5.39,5.05,5.24,55333,0
2011-11-02,5.31,5.55,5.28,5.38,27771,0
2011-11-03,5.46,5.71,5.42,5.71,52554,0
2011-11-04,5.69,5.78,5.61,5.75,29242,0
2011-11-07,5.75,5.98,5.62,5.72,85399,0
2011-11-08,5.8,5.8,5.52,5.71,34308,0
2011-11-09,5.58,5.58,5.35,5.46,43051,0
2011-11-10,5.5,6.1,5.5,5.89,131167,0
2011-11-11,5.99,6.05,5.87,6,29266,0
2011-11-14,6.09,6.6,6.06,6.54,114452,0
2011-11-15,6.6,6.89,6.54,6.73,125375,0
2011-11-16,6.61,6.81,6.61,6.67,85647,0
2011-11-17,6.64,6.64,6.38,6.46,27264,0
2011-11-18,6.41,6.42,6.15,6.23,38976,0
2011-11-21,6.11,6.23,6.03,6.07,71177,0
2011-11-22,6.05,6.07,5.85,6.03,39005,0
2011-11-23,5.91,6.08,5.91,5.96,12770,0
2011-11-25,5.96,5.96,5.8,5.86,6200,0
2011-11-28,6.06,6.15,5.85,5.91,61738,0
2011-11-29,5.87,5.96,5.76,5.78,37861,0
2011-11-30,5.99,6,5.77,5.98,95546,0
2011-12-01,5.99,6.09,5.86,5.89,29895,0
2011-12-02,6,6.06,5.81,5.9,51163,0
2011-12-05,5.95,6.01,5.83,5.99,27237,0
2011-12-06,5.98,5.99,5.88,5.92,16332,0
2011-12-07,5.88,5.92,5.76,5.82,19934,0
2011-12-08,5.8,5.86,5.51,5.57,28726,0
2011-12-09,5.53,5.77,5.5,5.67,32225,0
2011-12-12,5.6,5.84,5.59,5.84,27120,0
2011-12-13,5.86,5.86,5.71,5.78,16200,0
2011-12-14,5.75,5.76,5.6,5.62,30825,0
2011-12-15,5.64,5.75,5.61,5.71,20850,0
2011-12-16,5.74,5.83,5.55,5.79,49525,0
2011-12-19,5.84,6.35,5.76,6.18,108743,0
2011-12-20,6.25,6.61,6.06,6.2,59074,0
2011-12-21,6.21,6.3,6.14,6.19,11600,0
2011-12-22,6.25,6.5,6.16,6.5,34310,0
2011-12-23,6.48,6.55,6.45,6.55,49320,0
2011-12-27,6.74,7.44,6.73,7.34,420798,0
2011-12-28,7.31,7.69,7.21,7.3,89573,0
2011-12-29,7.41,7.45,7.21,7.26,37082,0
2011-12-30,7.29,7.75,7.21,7.61,75109,0
2012-01-03,7.69,7.79,7.32,7.47,73153,0
2012-01-04,7.41,7.46,7.01,7.25,48791,0
2012-01-05,7.2,7.21,7.02,7.17,45860,0
2012-01-06,7.15,7.15,7,7.04,36330,0
2012-01-09,7.06,7.1,6.57,6.71,81628,0
2012-01-10,6.74,6.8,6.56,6.71,87032,0
2012-01-11,6.8,6.8,6.5,6.66,51843,0
2012-01-12,6.65,6.71,6.46,6.63,36661,0
2012-01-13,6.66,6.67,6.5,6.6,25386,0
2012-01-17,6.65,6.73,6.42,6.53,87170,0
2012-01-18,6.56,6.66,6.53,6.53,40364,0
2012-01-19,6.59,6.67,6.51,6.56,28040,0
2012-01-20,6.64,6.75,6.57,6.63,52658,0
2012-01-23,6.65,6.77,6.53,6.62,49517,0
2012-01-24,6.69,7,6.65,6.94,241800,0
2012-01-25,7.15,7.33,6.94,7.24,105431,0
2012-01-26,6.99,7,5.88,5.94,399773,0
2012-01-27,6.1,6.14,5.9,5.9,110947,0
2012-01-30,5.9,6.18,5.86,5.95,193951,0
2012-01-31,5.98,5.98,5.48,5.58,226094,0
2012-02-01,5.64,6.15,5.64,5.9,96529,0
2012-02-02,5.94,5.99,5.82,5.83,58963,0
2012-02-03,5.88,5.93,5.77,5.86,27724,0
2012-02-06,5.86,5.9,5.79,5.86,46383,0
2012-02-07,5.88,6.05,5.85,6.05,75831,0
2012-02-08,6.09,6.11,5.93,6.01,35413,0
2012-02-09,5.94,6.08,5.92,5.92,145662,0
2012-02-10,5.78,6,5.78,5.86,42849,0
2012-02-13,5.86,5.89,5.77,5.85,21471,0
2012-02-14,5.82,5.99,5.77,5.95,29776,0
2012-02-15,5.97,6.03,5.93,5.93,18545,0
2012-02-16,5.93,6,5.81,5.94,25951,0
2012-02-17,5.82,5.95,5.81,5.84,25491,0
2012-02-21,5.86,6.09,5.85,5.93,51229,0
2012-02-22,5.92,6.05,5.88,5.92,31825,0
2012-02-23,5.89,6,5.89,5.92,25106,0
2012-02-24,5.93,5.99,5.9,5.91,22723,0
2012-02-27,5.91,5.96,5.83,5.88,18940,0
2012-02-28,5.95,5.96,5.82,5.84,16860,0
2012-02-29,5.93,5.93,5.66,5.67,87980,0
2012-03-01,5.66,5.84,5.65,5.75,44976,0
2012-03-02,5.8,5.8,5.63,5.74,31250,0
2012-03-05,5.73,5.82,5.38,5.52,123421,0
2012-03-06,5.4,5.49,5.39,5.45,54950,0
2012-03-07,5.52,5.7,5.36,5.36,96350,0
2012-03-08,5.39,5.63,5.39,5.54,53173,0
2012-03-09,5.52,5.61,5.38,5.52,16085,0
2012-03-12,5.58,5.62,5.46,5.57,10650,0
2012-03-13,5.6,5.67,5.48,5.53,28122,0
2012-03-14,5.49,5.59,5.46,5.54,24711,0
2012-03-15,5.48,5.54,5.46,5.5,11150,0
2012-03-16,5.5,5.65,5.5,5.53,15020,0
2012-03-19,5.52,5.6,5.51,5.58,6897,0
2012-03-20,5.57,5.63,5.5,5.56,5970,0
2012-03-21,5.52,5.55,5.51,5.55,12150,0
2012-03-22,5.51,5.55,5.39,5.44,43764,0
2012-03-23,5.42,5.48,5.39,5.45,30030,0
2012-03-26,5.47,5.67,5.47,5.56,15160,0
2012-03-27,5.53,5.56,5.4,5.43,18446,0
2012-03-28,5.42,5.52,5.4,5.44,32602,0
2012-03-29,5.41,5.43,5.39,5.42,11564,0
2012-03-30,5.6299,5.6299,5.42,5.43,900,0
2012-04-02,5.41,5.6,5.41,5.57,19650,0
2012-04-03,5.59,5.6,5.49,5.5,15900,0
2012-04-04,5.51,5.51,5.26,5.27,42860,0
2012-04-05,5.3,5.45,5.14,5.19,43044,0
2012-04-09,5.2,5.3,5.18,5.18,10844,0
2012-04-10,5.16,5.16,5,5.06,28423,0
2012-04-11,5.31,5.32,4.85,5.01,58444,0
2012-04-12,4.99,5.08,4.99,5.07,12740,0
2012-04-13,5.07,5.08,4.99,4.99,46217,0
2012-04-16,5.04,5.04,4.99,5.03,15170,0
2012-04-17,5.02,5.03,4.91,4.97,15629,0
2012-04-18,4.92,4.96,4.88,4.9,27000,0
2012-04-19,4.92,4.99,4.8,4.8,20538,0
2012-04-20,4.84,5.02,4.84,5.02,33797,0
2012-04-23,4.93,4.96,4.85,4.87,14738,0
2012-04-24,4.87,4.88,4.75,4.81,17734,0
2012-04-25,4.84,5.2,4.8,5.17,39851,0
2012-04-26,4.78,4.79,4.11,4.45,193378,0
2012-04-27,4.33,4.37,4.26,4.31,42034,0
2012-04-30,4.3,4.35,4.25,4.25,113910,0
2012-05-01,4.28,4.45,4.28,4.4,39121,0
2012-05-02,4.39,4.47,4.27,4.39,65870,0
2012-05-03,4.39,4.62,4.39,4.55,92790,0
2012-05-04,4.5,4.65,4.4,4.58,36142,0
2012-05-07,4.55,4.6,4.46,4.47,33820,0
2012-05-08,4.46,4.59,4.43,4.5,26736,0
2012-05-09,4.47,4.54,4.43,4.51,15273,0
2012-05-10,4.54,4.56,4.38,4.38,17200,0
2012-05-11,4.36,4.53,4.33,4.36,28058,0
2012-05-14,4.3,4.39,4.3,4.33,13694,0
2012-05-15,4.34,4.44,4.25,4.31,15325,0
2012-05-16,4.38,4.38,4.11,4.11,45415,0
2012-05-17,4.11,4.15,3.91,3.95,34416,0
2012-05-18,3.92,4.04,3.9,3.99,37164,0
2012-05-21,4,4.68,4,4.23,31938,0
2012-05-22,4.24,4.32,4,4.05,59153,0
2012-05-23,4.16,4.16,3.9,4.01,26107,0
2012-05-24,4.05,4.19,4.02,4.19,65480,0
2012-05-25,4.2,4.42,4.11,4.3,37572,0
2012-05-29,4.29,4.4,4.22,4.32,31411,0
2012-05-30,4.28,4.35,4.18,4.29,62498,0
2012-05-31,4.29,4.29,4.08,4.1,22815,0
2012-06-01,4.09,4.19,4.05,4.07,41147,0
2012-06-04,4.07,4.13,4.02,4.06,12810,0
2012-06-05,4.08,4.21,4.03,4.11,28755,0
2012-06-06,4.2,4.35,4.13,4.27,30750,0
2012-06-07,4.3,4.49,4.3,4.45,35987,0
2012-06-08,4.44,4.44,4.27,4.41,19970,0
2012-06-11,4.43,4.44,4.2,4.43,23548,0
2012-06-12,4.44,4.44,4.35,4.4,4325,0
2012-06-13,4.36,4.4,4.23,4.3,9194,0
2012-06-14,4.38,4.48,4.35,4.38,15047,0
2012-06-15,4.38,4.43,4.35,4.43,5708,0
2012-06-18,4.4,4.48,4.39,4.4,9614,0
2012-06-19,4.4,4.46,4.35,4.45,12628,0
2012-06-20,4.47,4.53,4.38,4.53,11496,0
2012-06-21,4.4,4.53,4.4,4.49,6273,0
2012-06-22,4.5,4.52,4.46,4.46,8579,0
2012-06-25,4.45,4.5,4.35,4.49,28743,0
2012-06-26,4.47,4.61,4.4,4.6,15800,0
2012-06-27,4.61,4.72,4.51,4.64,5842,0
2012-06-28,4.64,4.72,4.6,4.72,3686,0
2012-06-29,4.73,4.88,4.7,4.81,19789,0
2012-07-02,4.91,4.91,4.8,4.82,3993,0
2012-07-03,4.885,4.885,4.84,4.86,2300,0
2012-07-05,4.84,5,4.84,4.95,8396,0
2012-07-06,4.95,5.34,4.95,5.28,27474,0
2012-07-09,5.37,5.65,5.21,5.57,47573,0
2012-07-10,5.74,5.77,5.54,5.65,18496,0
2012-07-11,5.58,5.58,5.09,5.26,22249,0
2012-07-12,5.13,5.13,4.77,5,40151,0
2012-07-13,5.03,5.23,4.74,4.875,4735,0
2012-07-16,4.9,5.12,4.87,4.99,6100,0
2012-07-17,4.85,4.85,4.65,4.65,1875,0
2012-07-18,4.68,4.98,4.68,4.81,14928,0
2012-07-19,4.88,4.88,4.69,4.88,9312,0
2012-07-20,4.87,4.87,4.81,4.82,1794,0
2012-07-23,4.57,4.84,4.56,4.74,8200,0
2012-07-24,4.84,4.96,4.77,4.92,18578,0
2012-07-25,4.92,5.12,4.64,5.01,37710,0
2012-07-26,5.11,5.23,5,5.01,8196,0
2012-07-27,5.08,5.12,4.84,5.01,2250,0
2012-07-30,4.75,5,4.75,4.99,3960,0
2012-07-31,4.81,4.99,4.8,4.99,5310,0
2012-08-01,4.93,4.95,4.65,4.87,10419,0
2012-08-02,4.83,4.83,4.65,4.72,12997,0
2012-08-03,4.76,4.85,4.73,4.8344,4730,0
2012-08-06,4.77,4.8895,4.6,4.66,14500,0
2012-08-07,4.63,4.8395,4.42,4.64,28826,0
2012-08-08,4.6402,4.7295,4.4801,4.53,4315,0
2012-08-09,4.5,4.77,4.5,4.77,16229,0
2012-08-10,4.75,4.7895,4.5,4.7,14767,0
2012-08-13,4.75,4.8295,4.6201,4.78,3927,0
2012-08-14,4.8,5.0299,4.8,4.91,27926,0
2012-08-15,4.95,5.05,4.8601,4.91,19746,0
2012-08-16,4.89,5.0495,4.88,5.03,16997,0
2012-08-17,4.9,5.15,4.9,5.08,15600,0
2012-08-20,5.09,5.1495,4.85,5,10608,0
2012-08-21,5.0799,5.1,4.86,4.9999,8600,0
2012-08-22,5,5.1999,4.9401,5.1199,17792,0
2012-08-23,5.12,5.2,5.06,5.1,14467,0
2012-08-24,5.1599,5.1599,4.95,5.12,7029,0
2012-08-27,5.1,5.12,4.97,5.05,11403,0
2012-08-28,5.1099,5.15,4.911,5.1,8717,0
2012-08-29,5.08,5.1499,5,5.1499,6417,0
2012-08-30,5.1599,5.2,5.0085,5.07,9855,0
2012-08-31,5.06,5.2,4.964,5.12,15910,0
2012-09-04,5.19,5.19,5.08,5.19,2800,0
2012-09-05,5.19,5.19,5.16,5.16,798,0
2012-09-06,5.12,5.19,5.12,5.19,4099,0
2012-09-07,5.1899,5.24,5.1899,5.24,2450,0
2012-09-10,5.23,5.23,5.01,5.09,13000,0
2012-09-11,5.1899,5.1899,5.02,5.07,26780,0
2012-09-12,5.1899,5.1899,5.05,5.07,5166,0
2012-09-13,5.05,5.05,4.93,5.05,22057,0
2012-09-14,5.18,5.25,5.01,5.15,16621,0
2012-09-17,5.14,5.24,5.12,5.21,8000,0
2012-09-18,5.21,5.24,5.13,5.2,13845,0
2012-09-19,5.2,5.2399,5.09,5.19,11974,0
2012-09-20,5.15,5.29,5.09,5.2,35475,0
2012-09-21,5.19,5.2799,5.1148,5.16,34925,0
2012-09-24,5.18,5.25,5.18,5.25,12504,0
2012-09-25,5.19,5.2484,5.19,5.22,5600,0
2012-09-26,5.2499,5.2499,5.18,5.19,9800,0
2012-09-27,5.2,5.21,5.02,5.02,5617,0
2012-09-28,5.2499,5.2499,5,5.11,10425,0
2012-10-01,5.2399,5.2399,5.0119,5.17,3752,0
2012-10-02,5.23,5.25,5.06,5.2,6527,0
2012-10-03,5.2499,5.2499,5.15,5.19,2780,0
2012-10-04,5.25,5.38,5.2,5.35,25287,0
2012-10-05,5.32,5.3884,5.1895,5.29,5800,0
2012-10-08,5.19,5.3484,5.19,5.3,1775,0
2012-10-09,5.2,5.29,4.94,5.15,16138,0
2012-10-10,5.1,5.2784,5.07,5.15,7943,0
2012-10-11,5.3299,5.3299,5.2,5.25,7950,0
2012-10-12,5.21,5.3184,5.21,5.29,1820,0
2012-10-15,5.2,5.21,5.091,5.21,8997,0
2012-10-16,5.1589,5.2399,5.1589,5.2399,5400,0
2012-10-17,5.3752,5.3982,5.078,5.17,9874,0
2012-10-18,5.08,5.15,5,5.04,5894,0
2012-10-19,4.97,5.0782,4.95,5.01,4405,0
2012-10-22,5.01,5.1182,5.01,5.02,2156,0
2012-10-23,4.99,5.1083,4.82,4.9983,4800,0
2012-10-24,5,5.14,4.9,4.93,7140,0
2012-10-25,4.95,5.07,4.9,4.9,4850,0
2012-10-26,5.05,5.05,4.95,5.02,2700,0
2012-10-31,5.03,5.15,4.95,5,3125,0
2012-11-01,5.12,5.1483,4.96,4.99,4400,0
2012-11-02,5,5,4.68,4.8,11400,0
2012-11-05,4.8765,4.8765,4.8,4.87,1987,0
2012-11-06,4.86,4.89,4.78,4.78,2100,0
2012-11-07,4.64,4.83,4.521,4.62,11616,0
2012-11-08,4.52,4.6,4.5,4.57,7296,0
2012-11-09,4.6,4.6,4.42,4.42,19038,0
2012-11-12,4.42,4.42,4.1401,4.4199,18449,0
2012-11-13,4.4,4.43,4.27,4.3899,23069,0
2012-11-14,4.38,4.4,4.33,4.38,24368,0
2012-11-15,4.35,4.35,4.01,4.31,69108,0
2012-11-16,4.25,4.29,4.01,4.19,37000,0
2012-11-19,4.11,4.3012,4.11,4.21,25632,0
2012-11-20,4.13,4.25,4.12,4.16,11550,0
2012-11-21,4.2,4.34,4.19,4.3,12185,0
2012-11-23,4.24,4.6,4.22,4.41,17426,0
2012-11-26,4.5585,4.8,4.45,4.6675,15495,0
2012-11-27,4.65,4.8,4.64,4.65,7037,0
2012-11-28,4.71,4.71,4.68,4.7,5700,0
2012-11-29,4.69,4.84,4.6,4.74,12571,0
2012-11-30,4.8399,4.8399,4.6601,4.7485,18508,0
2012-12-03,4.66,4.77,4.66,4.69,1756,0
2012-12-04,4.66,4.7685,4.66,4.68,3269,0
2012-12-05,4.7299,4.7299,4.66,4.66,4600,0
2012-12-06,4.73,4.73,4.66,4.71,4902,0
2012-12-07,4.67,4.72,4.55,4.62,6985,0
2012-12-10,4.69,4.73,4.6201,4.68,7475,0
2012-12-11,4.73,4.8085,4.67,4.7001,15535,0
2012-12-12,4.71,4.8385,4.71,4.81,9057,0
2012-12-13,4.7,4.9,4.7,4.8,15500,0
2012-12-14,4.8899,4.8899,4.78,4.81,15640,0
2012-12-17,4.86,4.8985,4.62,4.62,20011,0
2012-12-18,4.62,4.7499,4.62,4.66,4384,0
2012-12-19,4.71,4.79,4.63,4.79,15596,0
2012-12-20,4.78,4.89,4.77,4.89,7174,0
2012-12-21,4.8,4.82,4.69,4.69,6999,0
2012-12-24,4.63,4.7885,4.61,4.7885,4140,0
2012-12-26,4.62,4.8888,4.55,4.58,17871,0
2012-12-27,4.674,4.6888,4.25,4.35,27752,0
2012-12-28,4.39,4.549,4.17,4.26,93462,0
2012-12-31,4.05,4.49,4,4.49,52144,0
2013-01-02,4.68,4.87,4.56,4.87,9291,0
2013-01-03,4.864,4.89,4.751,4.84,11340,0
2013-01-04,4.88,4.9999,4.7601,4.91,18064,0
2013-01-07,4.85,4.95,4.84,4.9,3890,0
2013-01-08,4.9,4.95,4.83,4.89,9698,0
2013-01-09,5.05,5.05,4.9,4.93,3700,0
2013-01-10,4.88,5,4.88,4.94,8582,0
2013-01-11,4.9999,4.9999,4.92,4.96,4917,0
2013-01-14,4.9,4.94,4.8002,4.88,16964,0
2013-01-15,4.8,4.94,4.8,4.936,5825,0
2013-01-16,4.94,4.99,4.85,4.98,17559,0
2013-01-17,4.9899,5,4.9899,4.99,2118,0
2013-01-18,5,5.05,4.95,5,16886,0
2013-01-22,4.95,5.01,4.95,4.95,9410,0
2013-01-23,4.98,5.02,4.96,4.97,4236,0
2013-01-24,4.95,4.99,4.86,4.98,7850,0
2013-01-25,4.96,5,4.91,4.95,6951,0
2013-01-28,4.91,4.9982,4.9,4.92,20071,0
2013-01-29,4.91,5.05,4.9,5.05,44411,0
2013-01-30,5.05,5.1,5,5.1,23891,0
2013-01-31,5.1,5.36,5.04,5.26,24280,0
2013-02-01,5.35,5.3602,5.26,5.34,16488,0
2013-02-04,5.32,5.62,5.31,5.5,33468,0
2013-02-05,5.65,5.65,5.55,5.63,11912,0
2013-02-06,5.6,5.6,5.57,5.58,19623,0
2013-02-07,5.65,5.65,5.5,5.56,22850,0
2013-02-08,5.6,5.65,5.5,5.55,19176,0
2013-02-11,5.55,5.55,5.5,5.55,18944,0
2013-02-12,5.56,5.65,5.19,5.4,30800,0
2013-02-13,5.3,5.48,5.26,5.42,13362,0
2013-02-14,5.185,5.4699,5.16,5.3,13791,0
2013-02-15,5.25,5.5,5.25,5.41,20875,0
2013-02-19,5.4,5.54,5.4,5.5,34816,0
2013-02-20,5.5,5.59,5.5,5.53,21179,0
2013-02-21,5.55,5.65,5.45,5.6,27525,0
2013-02-22,5.6,5.62,5.42,5.5,12049,0
2013-02-25,5.55,5.55,5.4501,5.4601,23127,0
2013-02-26,5.52,5.7,5.5,5.69,14965,0
2013-02-27,5.59,5.72,5.54,5.54,6509,0
2013-02-28,5.65,5.7,5.53,5.53,6636,0
2013-03-01,5.52,5.7,5.52,5.7,7267,0
2013-03-04,5.7,5.895,5.692,5.84,25630,0
2013-03-05,5.91,6.35,5.91,6.01,56785,0
2013-03-06,6.1,6.18,5.84,5.85,44224,0
2013-03-07,5.97,5.9799,5.81,5.9,10170,0
2013-03-08,5.9899,5.9899,5.8,5.96,13059,0
2013-03-11,5.94,5.96,5.8001,5.9,19147,0
2013-03-12,5.89,5.9399,5.841,5.88,4800,0
2013-03-13,5.95,5.95,5.81,5.94,19500,0
2013-03-14,5.94,5.96,5.83,5.95,9730,0
2013-03-15,5.92,5.98,5.859,5.9,12395,0
2013-03-18,5.89,5.9699,5.85,5.9,4391,0
2013-03-19,5.97,5.98,5.58,5.84,4252,0
2013-03-20,5.7,5.95,5.6601,5.85,5244,0
2013-03-21,5.9,5.94,5.87,5.91,1600,0
2013-03-22,5.9,5.98,5.9,5.98,11030,0
2013-03-25,5.99,6,5.75,5.96,12982,0
2013-03-26,5.99,5.99,5.83,5.96,9731,0
2013-03-27,5.89,5.9725,5.89,5.94,815,0
2013-03-28,5.965,6.04,5.9501,6,21125,0
2013-04-01,6.03,6.0399,5.9301,6.0399,15370,0
2013-04-02,6,6.05,5.72,6.04,45743,0
2013-04-03,6.09,6.09,5.8401,5.99,19494,0
2013-04-04,6.025,6.025,5.99,5.99,2151,0
2013-04-05,5.81,5.9,5.76,5.76,20669,0
2013-04-08,5.9,5.99,5.72,5.93,30773,0
2013-04-09,6.05,6.05,5.89,5.9,21535,0
2013-04-10,5.91,6.07,5.9,6.06,26613,0
2013-04-11,6.06,6.06,5.9,5.99,7340,0
2013-04-12,6,6,5.9,5.91,7500,0
2013-04-15,5.96,6.0499,5.75,5.85,12015,0
2013-04-16,5.94,5.95,5.75,5.85,7537,0
2013-04-17,5.75,5.95,5.75,5.9,31633,0
2013-04-18,5.899,5.899,5.795,5.795,4077,0
2013-04-19,5.9,5.95,5.9,5.92,11043,0
2013-04-22,5.87,5.95,5.7701,5.91,12579,0
2013-04-23,5.91,6.1,5.9,6.09,21591,0
2013-04-24,6.08,6.1,6,6.05,8427,0
2013-04-25,6.2,6.62,6.0402,6.44,100496,0
2013-04-26,6.45,6.64,6.174,6.48,63622,0
2013-04-29,6.54,7.18,6.41,6.96,125874,0
2013-04-30,6.95,7.0865,6.8501,7.03,40970,0
2013-05-01,7.04,7.22,6.97,7.22,51986,0
2013-05-02,7.29,7.4,7.16,7.23,65474,0
2013-05-03,7.25,7.71,7.25,7.66,149579,0
2013-05-06,7.75,7.89,7.66,7.69,93804,0
2013-05-07,7.62,7.62,7.35,7.45,61081,0
2013-05-08,7.45,7.52,7.28,7.5,48565,0
2013-05-09,7.54,7.7101,7.28,7.5,61581,0
2013-05-10,7.42,7.6,7.41,7.52,29432,0
2013-05-13,7.42,7.6477,7.33,7.53,45445,0
2013-05-14,7.59,7.6,7.3601,7.45,37185,0
2013-05-15,7.4,7.58,7.36,7.57,41012,0
2013-05-16,7.57,7.88,7.5476,7.71,46256,0
2013-05-17,7.79,7.8794,7.5901,7.75,24518,0
2013-05-20,7.83,8.242,7.75,7.86,174380,0
2013-05-21,7.93,8.19,7.7701,7.85,32827,0
2013-05-22,8.03,8.1,7.6006,7.74,75506,0
2013-05-23,7.61,7.7,7.35,7.67,69707,0
2013-05-24,7.48,7.715,7.45,7.67,54369,0
2013-05-28,7.89,7.93,7.681,7.79,44724,0
2013-05-29,7.85,7.85,7.66,7.79,20885,0
2013-05-30,7.8,8.1,7.8,8.1,39947,0
2013-05-31,8.09,8.59,7.92,8.44,108873,0
2013-06-03,8.56,10.13,8.5,9.93,276577,0
2013-06-04,10.07,10.41,9.645,9.95,192588,0
2013-06-05,10,10.1,9.61,10.06,61991,0
2013-06-06,10.01,11.37,10.01,10.86,215903,0
2013-06-07,10.96,11.24,10.533,10.88,128985,0
2013-06-10,10.94,11.19,10.57,11.08,149102,0
2013-06-11,11.01,11.19,10.72,11.15,67453,0
2013-06-12,11.2,11.25,10.9,11.16,54286,0
2013-06-13,11.2,11.2,10.708,11.05,61939,0
2013-06-14,11.11,11.75,11,11.65,158945,0
2013-06-17,11.8,13.59,11.8,12.28,438341,0
2013-06-18,12.79,13.479,12.558,12.9,362266,0
2013-06-19,12.81,13.36,12.79,12.84,139621,0
2013-06-20,12.7,12.7,11.12,11.17,358447,0
2013-06-21,11.17,11.199,10.16,10.23,305307,0
2013-06-24,10.04,10.04,9.3,9.47,247148,0
2013-06-25,9.51,10.1,9.51,9.72,217497,0
2013-06-26,9.84,9.94,9.35,9.6,98726,0
2013-06-27,9.57,9.9,9.5,9.65,56817,0
2013-06-28,9.68,9.71,9.4,9.42,61051,0
2013-07-01,9.44,9.75,8.76,9.74,272249,0
2013-07-02,9.83,11.18,9.83,11.02,281932,0
2013-07-03,11.08,11.38,10.84,11.04,94133,0
2013-07-05,11.3,11.39,10.94,11.03,69342,0
2013-07-08,11.03,12.21,11,12.15,176301,0
2013-07-09,12.2,13.38,12.2,12.99,318210,0
2013-07-10,13,14.06,13,13.71,223500,0
2013-07-11,14.05,14.38,13.49,13.67,246507,0
2013-07-12,13.57,13.57,12.5,13.17,180019,0
2013-07-15,13.25,14.25,13.22,14.08,230530,0
2013-07-16,14.15,14.46,13.32,13.55,184182,0
2013-07-17,13.69,13.694,12.61,13.04,201203,0
2013-07-18,13.12,13.57,12.99,13.35,99762,0
2013-07-19,13.22,13.245,12.7,12.77,104507,0
2013-07-22,12.71,13.4,12.53,13.39,76619,0
2013-07-23,13.4,13.8,12.98,12.98,172231,0
2013-07-24,12.97,13.35,12.92,13.18,106429,0
2013-07-25,12.71,12.71,10.18,11.16,683969,0
2013-07-26,11.12,11.44,10.841,11.1,154389,0
2013-07-29,11.14,11.46,10.65,10.72,163037,0
2013-07-30,10.69,11,10.35,10.98,105252,0
2013-07-31,10.97,11.16,10.66,10.87,94453,0
2013-08-01,11.14,12.33,11.12,12.31,231150,0
2013-08-02,12.22,12.59,12.01,12.18,87236,0
2013-08-05,12.07,12.2,11.71,11.95,92327,0
2013-08-06,11.98,12.04,11.46,11.56,106780,0
2013-08-07,11.58,11.79,11.38,11.53,55415,0
2013-08-08,11.72,11.85,11.57,11.72,49610,0
2013-08-09,11.8,12.09,11.61,11.79,63005,0
2013-08-12,11.7,12.1,11.65,12.06,56253,0
2013-08-13,12.14,12.459,11.91,11.95,101423,0
2013-08-14,11.9,12.21,11.75,12.06,72251,0
2013-08-15,11.94,11.979,11.65,11.778,118795,0
2013-08-16,11.75,11.85,11.62,11.82,54596,0
2013-08-19,11.98,12,11.4,11.52,84507,0
2013-08-20,11.53,11.53,11.11,11.35,72822,0
2013-08-21,11.31,11.72,11.1,11.28,51600,0
2013-08-22,11.19,11.64,11.19,11.53,43924,0
2013-08-23,11.69,12.24,11.53,12.22,93102,0
2013-08-26,12.2,12.73,12.2,12.3,139810,0
2013-08-27,12.17,12.46,11.66,11.88,129301,0
2013-08-28,11.82,12.44,11.82,12.25,59567,0
2013-08-29,12.26,12.85,12.25,12.71,135910,0
2013-08-30,12.72,13.02,12.46,12.6,109589,0
2013-09-03,12.73,13.08,12.6,12.86,85578,0
2013-09-04,12.99,13.11,12.81,13,70755,0
2013-09-05,13.02,13.23,12.85,12.97,59721,0
2013-09-06,12.99,13.23,12.71,12.76,45063,0
2013-09-09,12.89,13.14,12.81,13.06,60281,0
2013-09-10,13.15,13.15,12.95,13.01,31671,0
2013-09-11,12.96,13.15,12.821,13.1,43328,0
2013-09-12,13.1,13.14,12.65,12.82,76417,0
2013-09-13,12.89,13.14,12.67,12.92,73518,0
2013-09-16,13.13,13.24,12.65,12.85,70482,0
2013-09-17,12.87,13.3,12.69,13.3,82883,0
2013-09-18,13.35,13.48,12.96,13.2,55590,0
2013-09-19,13.19,13.25,13,13.1,33700,0
2013-09-20,13.11,13.2,12.7,12.85,59618,0
2013-09-23,12.97,13.16,12.7,12.76,22820,0
2013-09-24,12.76,13.41,12.76,13.39,148600,0
2013-09-25,13.42,14.76,13.36,14.76,267731,0
2013-09-26,14.53,15.29,13.58,13.95,238100,0
2013-09-27,13.81,14,13.14,13.42,64412,0
2013-09-30,13.22,13.88,13.1,13.43,38740,0
2013-10-01,13.45,14.12,13.4,13.92,77265,0
2013-10-02,13.77,14.62,13.55,14.29,67100,0
2013-10-03,14.03,14.33,13.9,14,40500,0
2013-10-04,14.6,14.6,14.05,14.35,66900,0
2013-10-07,14.08,14.61,14.02,14.39,58400,0
2013-10-08,14.45,14.59,13.8,13.81,85200,0
2013-10-09,13.93,13.93,12.75,13.47,96800,0
2013-10-10,13.71,14.51,13.69,14.12,51813,0
2013-10-11,14.2,14.44,14.03,14.34,50370,0
2013-10-14,14.12,14.74,14.08,14.32,65013,0
2013-10-15,14.22,14.83,14.22,14.52,63130,0
2013-10-16,14.66,15,14.3,14.8,56100,0
2013-10-17,14.8,16.44,14.52,16.43,268300,0
2013-10-18,16.44,17.12,16.05,16.21,214600,0
2013-10-21,16.12,16.6,15.8,16.3,103700,0
2013-10-22,16.44,16.59,15.93,16.23,60800,0
2013-10-23,16.31,16.56,15.13,15.77,144500,0
2013-10-24,15.85,16.33,15.53,16,59200,0
2013-10-25,16.24,16.38,15.82,16.09,48900,0
2013-10-28,16.16,16.38,15.48,15.83,123200,0
2013-10-29,15.96,16.08,15.58,15.87,13900,0
2013-10-30,15.93,15.93,14.8,14.96,343600,0
2013-10-31,15,15.25,14.07,14.84,139916,0
2013-11-01,14.96,14.96,14.51,14.65,31300,0
2013-11-04,14.58,14.79,14.54,14.67,47701,0
2013-11-05,14.77,15.01,14.36,14.4,70500,0
2013-11-06,14.47,14.86,14.45,14.47,91000,0
2013-11-07,14.49,16.69,14.49,16.2,307100,0
2013-11-08,16.17,16.83,15.54,15.96,162800,0
2013-11-11,15.86,16.74,15.82,16.63,124797,0
2013-11-12,16.5,16.71,16.45,16.59,62300,0
2013-11-13,16.48,17.7,16.48,17.56,321800,0
2013-11-14,17.71,18.28,17.05,17.72,137000,0
2013-11-15,18.01,18.71,17.7,17.99,182500,0
2013-11-18,18.18,18.2,17.61,17.61,73400,0
2013-11-19,17.7,17.75,17.15,17.3,67085,0
2013-11-20,17.5,17.7,17.25,17.43,42900,0
2013-11-21,17.49,17.67,17.39,17.42,43100,0
2013-11-22,17.42,17.75,17.42,17.51,42300,0
2013-11-25,17.7,17.73,17.47,17.48,47500,0
2013-11-26,17.47,17.8,17.45,17.68,44900,0
2013-11-27,17.53,17.75,17.2,17.55,74100,0
2013-11-29,17.7,17.874,17.43,17.79,21513,0
2013-12-02,17.85,17.85,17.09,17.47,54500,0
2013-12-03,17.53,17.9,17.51,17.71,45700,0
2013-12-04,17.61,18.3,17.6,18.24,87400,0
2013-12-05,18.24,18.5,17.71,17.9,58100,0
2013-12-06,18.11,18.18,17.5,18,45000,0
2013-12-09,18.16,18.39,17.76,18.06,41000,0
2013-12-10,17.74,18.21,17.74,17.82,29100,0
2013-12-11,17.8,17.8,17.15,17.43,46900,0
2013-12-12,17.37,17.64,17.26,17.35,42469,0
2013-12-13,17.47,17.84,17.41,17.78,21100,0
2013-12-16,17.65,18.05,17.65,17.77,50000,0
2013-12-17,17.72,18.24,17.69,18.06,38400,0
2013-12-18,18.17,18.4,18,18.25,93700,0
2013-12-19,18.23,18.48,18.16,18.22,47600,0
2013-12-20,18.3,18.5,18.25,18.5,77700,0
2013-12-23,18.5,19.25,18.35,19.05,129000,0
2013-12-24,19.06,19.72,19.06,19.3,45734,0
2013-12-26,19.4,19.9,19.32,19.79,59200,0
2013-12-27,20,20.68,19.7,20.6,124400,0
2013-12-30,20.9,20.96,20.34,20.67,110000,0
2013-12-31,20.82,20.82,19.7,20.24,82100,0
2014-01-02,19.76,19.78,18.51,18.99,178995,0
2014-01-03,18.81,19.36,18.78,19.33,101336,0
2014-01-06,19.6,19.68,19.16,19.55,55500,0
2014-01-07,19.5,19.54,19.27,19.36,91400,0
2014-01-08,18.03,19.3,18,18.86,102900,0
2014-01-09,18.86,18.91,17.61,18.1,148900,0
2014-01-10,18,18.45,17.27,17.41,153500,0
2014-01-13,17.41,18.21,17.28,18.11,145500,0
2014-01-14,18.13,19.34,17.45,19.12,108100,0
2014-01-15,19.11,19.41,18.72,19.32,100800,0
2014-01-16,19.07,19.07,18.16,18.6,94631,0
2014-01-17,18.64,18.79,18.38,18.49,42200,0
2014-01-21,18.5,18.99,17.85,17.98,100900,0
2014-01-22,18,18.94,18,18.61,137400,0
2014-01-23,19.55,20.78,19.09,20.35,379000,0
2014-01-24,20.41,20.5,19.53,20.07,167132,0
2014-01-27,20.33,22.13,20.1,21.59,206900,0
2014-01-28,21.76,22.97,21.68,22.88,236600,0
2014-01-29,22.87,23.84,22.62,23.47,241200,0
2014-01-30,23.78,24.25,23,24.11,233100,0
2014-01-31,24.19,25,24.123,24.95,184216,0
2014-02-03,25,25,23.251,24.53,228153,0
2014-02-04,24.57,25.33,24.53,25.09,163906,0
2014-02-05,25.09,25.4,24.37,25.2,83716,0
2014-02-06,25.12,25.41,22.87,23.17,261078,0
2014-02-07,22.94,23.518,22.42,23,263194,0
2014-02-10,23,23,21.22,21.48,561231,0
2014-02-11,21.62,24.19,21.515,23.59,881144,0
2014-02-12,23.68,24.15,22.738,23.74,298153,0
2014-02-13,23.54,24.61,22.806,24.37,211609,0
2014-02-14,24.44,24.678,24.03,24.42,80491,0
2014-02-18,24.5,24.71,23.28,23.56,150163,0
2014-02-19,23.37,23.78,23,23.6,104348,0
2014-02-20,23.62,26.59,23.61,25.89,356140,0
2014-02-21,26.45,26.59,25.6,26.09,183385,0
2014-02-24,25.99,26.19,25.56,25.66,98214,0
2014-02-25,25.39,25.58,24.1,24.26,149587,0
2014-02-26,24.26,24.769,24.09,24.45,143325,0
2014-02-27,24.54,24.556,22.79,23.45,288287,0
2014-02-28,23.42,24.088,23.27,23.4,151395,0
2014-03-03,23.15,23.16,22.35,22.96,112935,0
2014-03-04,22.885,24.23,22.885,23.6,110617,0
2014-03-05,23.5,24.39,22.973,23.27,116893,0
2014-03-06,23.3,23.81,23.09,23.3,124053,0
2014-03-07,23.39,23.55,23.01,23.25,69230,0
2014-03-10,23.28,23.4,22.88,23.17,76401,0
2014-03-11,23.15,23.15,21.7,21.81,158409,0
2014-03-12,21.67,21.98,20.76,21.89,146841,0
2014-03-13,21.92,22.4,21.332,21.59,103817,0
2014-03-14,21.59,22.2,21.36,22.11,88086,0
2014-03-17,22.11,22.71,22.08,22.65,130302,0
2014-03-18,22.74,24.583,22.656,24.21,200419,0
2014-03-19,24.38,24.51,23.18,23.63,148273,0
2014-03-20,23.35,24.59,23.328,24.36,98131,0
2014-03-21,24.29,24.87,24.28,24.45,130093,0
2014-03-24,24.88,24.88,23.32,23.89,166126,0
2014-03-25,23.83,24.7,23.45,23.61,115550,0
2014-03-26,23.92,23.94,22.59,22.79,119400,0
2014-03-27,22.67,23.2,22.11,22.58,127867,0
2014-03-28,22.54,23,22.25,22.62,89307,0
2014-03-31,22.68,23.84,22.6,23.09,132873,0
2014-04-01,23.29,24.61,22.851,24.41,97083,0
2014-04-02,24.65,25.1,24.33,24.84,140190,0
2014-04-03,24.95,25.39,24.54,24.62,112699,0
2014-04-04,24.87,24.87,22.251,22.98,150919,0
2014-04-07,23,23.25,21.62,21.82,129640,0
2014-04-08,21.74,21.86,20.95,21.73,128872,0
2014-04-09,21.85,22.517,21.42,21.79,116660,0
2014-04-10,21.68,21.86,20.51,20.82,119435,0
2014-04-11,20.54,21.04,19.23,19.63,155597,0
2014-04-14,19.76,20.89,19.54,20.18,149009,0
2014-04-15,20.64,20.64,19.5,19.97,159764,0
2014-04-16,20.12,20.8,19.87,20.49,117627,0
2014-04-17,20.47,20.81,20.14,20.36,95757,0
2014-04-21,20.42,21.22,20.16,20.58,90753,0
2014-04-22,20.65,21.01,20.18,20.78,176674,0
2014-04-23,20.81,20.97,20.445,20.78,118500,0
2014-04-24,18.13,18.86,15.31,15.49,1050414,0
2014-04-25,15.8,17.29,15.75,16.64,429039,0
2014-04-28,16.42,16.59,15.26,15.49,272103,0
2014-04-29,15.5,15.74,14.59,15.19,275298,0
2014-04-30,15.64,15.97,15.19,15.76,272765,0
2014-05-01,15.85,16.13,15.22,15.59,156489,0
2014-05-02,15.54,16.08,15.305,15.43,331396,0
2014-05-05,15.2,15.587,14.89,15.46,153615,0
2014-05-06,15.35,15.75,15.05,15.12,136044,0
2014-05-07,15.29,15.29,14.05,14.57,167105,0
2014-05-08,14.46,15.347,14.38,14.56,163614,0
2014-05-09,14.56,14.888,14.21,14.82,202431,0
2014-05-12,14.85,15.45,14.83,15.41,137155,0
2014-05-13,15.62,16.25,15.36,15.99,164408,0
2014-05-14,15.91,15.99,15.03,15.2,92102,0
2014-05-15,15.09,15.11,14.81,15.09,72474,0
2014-05-16,15.13,15.58,14.75,15.42,90907,0
2014-05-19,15.4,16.35,15.34,16.27,158436,0
2014-05-20,16.3,16.77,15.73,16.19,109424,0
2014-05-21,16.2,16.624,15.936,16.36,70318,0
2014-05-22,16.4,16.7,16.12,16.47,69401,0
2014-05-23,16.45,16.95,16.27,16.78,70790,0
2014-05-27,17,17.77,16.805,17.26,111599,0
2014-05-28,17.31,17.47,16.51,16.74,108290,0
2014-05-29,16.83,17.75,16.79,17.73,102079,0
2014-05-30,17.86,17.86,16.97,17,139068,0
2014-06-02,17.16,17.43,16.55,17.27,109597,0
2014-06-03,17.15,17.611,16.37,17.18,181588,0
2014-06-04,17,17.75,16.97,17.22,128863,0
2014-06-05,17.22,18.25,17.09,18.16,131812,0
2014-06-06,18.2,18.93,18.2,18.85,197602,0
2014-06-09,18.97,19.22,18.02,18.93,188625,0
2014-06-10,18.83,19.71,18.77,19.37,173600,0
2014-06-11,19.5,19.5,18.98,19.03,132066,0
2014-06-12,19.08,19.63,19.01,19.27,162357,0
2014-06-13,19.38,19.6,18.83,19.49,98833,0
2014-06-16,19.41,19.5,19.035,19.22,146543,0
2014-06-17,19.28,19.6,19.23,19.44,155529,0
2014-06-18,19.28,19.93,19.261,19.56,180991,0
2014-06-19,19.75,19.75,18.81,18.94,141951,0
2014-06-20,18.98,19.11,18.53,19.04,177294,0
2014-06-23,18.84,19.63,18.8,18.97,159597,0
2014-06-24,18.9,18.92,18.21,18.37,162008,0
2014-06-25,18.25,18.67,18.24,18.57,176552,0
2014-06-26,18.59,18.83,18.2,18.53,171931,0
2014-06-27,18.49,18.59,17.18,17.23,1799705,0
2014-06-30,17.36,17.36,16.62,16.79,275270,0
2014-07-01,16.91,17.16,16.76,16.9,163635,0
2014-07-02,16.96,17,16.57,16.65,178300,0
2014-07-03,16.73,16.8,16.32,16.54,117864,0
2014-07-07,16.5,16.53,15.88,16.025,131977,0
2014-07-08,15.15,16.22,15,15.64,186480,0
2014-07-09,15.75,16.01,15.43,15.88,124958,0
2014-07-10,15.55,16.17,15.43,15.72,108888,0
2014-07-11,15.894,15.905,15.19,15.46,98142,0
2014-07-14,15.71,16.07,15.39,15.68,178479,0
2014-07-15,15.7,16.03,15.19,15.29,243947,0
2014-07-16,15.42,15.8,15.212,15.46,212820,0
2014-07-17,15.28,15.85,15.21,15.29,143140,0
2014-07-18,15.861,15.995,15.37,15.99,117385,0
2014-07-21,15.87,16.25,15.56,16.16,199048,0
2014-07-22,16.26,16.66,15.958,16.12,128736,0
2014-07-23,16.19,16.46,15.89,16.05,132211,0
2014-07-24,15.02,15.02,13.11,13.4,657949,0
2014-07-25,13.34,13.382,12.959,13.23,244936,0
2014-07-28,13.3,13.37,12.86,13.08,181943,0
2014-07-29,13.11,13.47,13.11,13.29,228832,0
2014-07-30,13.43,13.59,13.141,13.32,144139,0
2014-07-31,13.14,13.436,12.75,12.87,270244,0
2014-08-01,13.17,13.59,12.99,13.2,208961,0
2014-08-04,13.22,13.4,12.87,13.1,154636,0
2014-08-05,13,13.4,13,13.06,243216,0
2014-08-06,12.94,13.46,12.94,13.34,120760,0
2014-08-07,13.41,13.55,13.1,13.23,120842,0
2014-08-08,13.27,13.85,13.2,13.78,163241,0
2014-08-11,13.61,13.86,13.36,13.49,149288,0
2014-08-12,13.42,13.58,12.975,13.07,133602,0
2014-08-13,13.17,13.31,12.96,13,220693,0
2014-08-14,12.97,13.29,12.94,13.07,150418,0
2014-08-15,13.15,13.27,12.643,13.01,139356,0
2014-08-18,13.2,13.62,13.14,13.6,86322,0
2014-08-19,13.76,13.76,13.428,13.44,29590,0
2014-08-20,13.35,13.454,13.2,13.28,28277,0
2014-08-21,13.29,13.46,13.03,13.2,84827,0
2014-08-22,13.14,13.64,13.12,13.61,45590,0
2014-08-25,13.68,13.745,13.258,13.54,50442,0
2014-08-26,13.53,13.89,13.43,13.85,67596,0
2014-08-27,13.84,14.431,13.74,14.23,133902,0
2014-08-28,14.21,14.381,13.547,13.61,71869,0
2014-08-29,13.63,13.63,13.32,13.39,52494,0
2014-09-02,13.45,13.63,13.301,13.56,41468,0
2014-09-03,13.61,13.71,13.3,13.56,66680,0
2014-09-04,13.61,14.147,13.25,13.28,50902,0
2014-09-05,13.24,13.43,13.05,13.3,45037,0
2014-09-08,13.3,13.69,13.26,13.66,94379,0
2014-09-09,13.67,13.67,13.21,13.35,45966,0
2014-09-10,13.37,13.51,13.2,13.49,46075,0
2014-09-11,13.37,13.62,13.311,13.62,50991,0
2014-09-12,13.64,13.64,13.25,13.38,51689,0
2014-09-15,13.35,13.39,13.05,13.12,96795,0
2014-09-16,13.15,13.33,12.73,12.93,90518,0
2014-09-17,12.9,13.33,12.849,13.2,38863,0
2014-09-18,13.23,13.46,13.21,13.28,37612,0
2014-09-19,13.33,13.38,12.71,13.1,106984,0
2014-09-22,12.97,12.97,12.26,12.35,99601,0
2014-09-23,12.32,12.94,12.31,12.7,58914,0
2014-09-24,12.78,13.12,12.26,12.96,118334,0
2014-09-25,12.94,12.94,12.54,12.56,52134,0
2014-09-26,12.62,13.32,12.56,12.77,35630,0
2014-09-29,12.56,12.94,12.56,12.91,40783,0
2014-09-30,12.89,13.11,12.73,12.73,59588,0
2014-10-01,12.75,13.01,12.61,12.65,63979,0
2014-10-02,12.74,12.78,12.24,12.54,90041,0
2014-10-03,12.58,12.79,12.26,12.29,85612,0
2014-10-06,12.26,12.32,11.69,11.7,138640,0
2014-10-07,11.65,11.66,11.21,11.24,142086,0
2014-10-08,11.23,11.37,10.82,11.09,183720,0
2014-10-09,11.09,11.315,10.92,11.12,96751,0
2014-10-10,11.03,11.418,11.001,11.06,70510,0
2014-10-13,11.01,11.54,10.89,11.35,60377,0
2014-10-14,11.43,11.972,11.43,11.83,69934,0
2014-10-15,11.64,12.93,11.5,12.87,115080,0
2014-10-16,12.67,14.49,12.6,14.14,154555,0
2014-10-17,14.86,14.86,13.55,13.87,108871,0
2014-10-20,13.81,13.96,13.145,13.33,56613,0
2014-10-21,13.4,13.76,13.18,13.73,43324,0
2014-10-22,14.42,14.42,13.2,13.23,55485,0
2014-10-23,13.32,13.79,13.32,13.54,28136,0
2014-10-24,13.46,13.93,13.4,13.79,46323,0
2014-10-27,13.73,13.75,13.46,13.63,21495,0
2014-10-28,13.77,14.25,13.46,13.82,107318,0
2014-10-29,13.92,14.42,13.73,14.3,217146,0
2014-10-30,14.47,14.55,14.028,14.5,73633,0
2014-10-31,14.91,14.99,14.37,14.68,57871,0
2014-11-03,14.57,14.819,14.29,14.48,41920,0
2014-11-04,14.377,14.54,14.32,14.44,43519,0
2014-11-05,14.775,14.775,13.821,14.02,51409,0
2014-11-06,14.1,14.1,13.91,14.03,28851,0
2014-11-07,14.1,14.2,13.97,14.03,68648,0
2014-11-10,14.04,14.4,14.04,14.25,41141,0
2014-11-11,14.2,14.25,13.95,13.96,31715,0
2014-11-12,13.9,14.09,13.82,13.9,65017,0
2014-11-13,13.88,14.09,12.14,12.34,332140,0
2014-11-14,12.43,12.94,12.43,12.5,74892,0
2014-11-17,12.5,14,12.49,13.64,158737,0
2014-11-18,13.84,14.23,13.65,13.85,68765,0
2014-11-19,13.87,13.99,13.04,13.07,53281,0
2014-11-20,13.02,13.35,12.965,13.25,53279,0
2014-11-21,13.49,13.638,13.01,13.07,38162,0
2014-11-24,13.04,13.25,12.9,12.99,37098,0
2014-11-25,13,13.25,12.93,13.1,27230,0
2014-11-26,13.05,13.12,12.98,13.02,46621,0
2014-11-28,13.04,13.4,12.99,13.1,47372,0
2014-12-01,13.01,13.28,12.94,13.01,56438,0
2014-12-02,13.06,13.209,12.67,12.84,59747,0
2014-12-03,12.85,13.08,12.75,12.86,42639,0
2014-12-04,12.85,12.94,12.71,12.86,41367,0
2014-12-05,12.88,12.94,12.76,12.82,42598,0
2014-12-08,12.74,12.89,12.5,12.52,50675,0
2014-12-09,12.232,12.995,12.16,12.82,66211,0
2014-12-10,12.71,12.85,12.41,12.52,40449,0
2014-12-11,12.57,12.64,11.52,11.71,135314,0
2014-12-12,11.53,12.08,11.52,11.92,75213,0
2014-12-15,12,12,11.57,11.69,72967,0
2014-12-16,11.62,12,11.62,11.86,47156,0
2014-12-17,11.729,12.22,11.729,12.22,62429,0
2014-12-18,12.36,13.09,12.303,12.98,76372,0
2014-12-19,13,13.24,12.52,12.59,101478,0
2014-12-22,12.52,12.961,12.4,12.92,26071,0
2014-12-23,13,13.46,12.666,12.76,46517,0
2014-12-24,12.77,13.02,12.63,12.75,34689,0
2014-12-26,12.85,12.85,12.75,12.83,9848,0
2014-12-29,12.83,12.9,12.78,12.84,22419,0
2014-12-30,12.68,12.84,12.39,12.45,39715,0
2014-12-31,12.42,12.93,12.25,12.31,74772,0
2015-01-02,12.44,12.7,12.01,12.56,38935,0
2015-01-05,12.55,13.02,12.08,12.26,56064,0
2015-01-06,12.26,12.27,11.55,11.79,117566,0
2015-01-07,11.84,12.14,11.82,11.89,54488,0
2015-01-08,12.03,12.221,11.91,12.04,39484,0
2015-01-09,12.08,12.37,11.91,12.13,55194,0
2015-01-12,12.26,12.28,11.77,11.86,34073,0
2015-01-13,12.02,12.41,11.79,12.01,58658,0
2015-01-14,11.9,12.29,11.63,11.76,39853,0
2015-01-15,11.908,11.908,11.21,11.53,65842,0
2015-01-16,11.47,11.82,11.47,11.77,24744,0
2015-01-20,11.74,11.94,11.51,11.79,59566,0
2015-01-21,11.7,11.97,11.7,11.83,42128,0
2015-01-22,11.91,12,11.75,11.77,69554,0
2015-01-23,11.81,12,11.75,11.95,46987,0
2015-01-26,11.99,12.14,11.835,12.11,52464,0
2015-01-27,12,12.25,12,12.2,40988,0
2015-01-28,12.15,12.32,11.8,11.83,109200,0
2015-01-29,11.71,11.746,11.229,11.46,91820,0
2015-01-30,11.3,12.24,11.3,11.78,98502,0
2015-02-02,11.8,13.195,11.8,13.06,155241,0
2015-02-03,13.09,13.56,12.93,13.36,97528,0
2015-02-04,13.22,13.74,13.02,13.35,61048,0
2015-02-05,13.4,13.43,12.8,13.06,60580,0
2015-02-06,13.1,13.19,12.851,12.97,59806,0
2015-02-09,12.87,13.11,12.87,12.87,33313,0
2015-02-10,13.02,13.16,12.9,13.12,17931,0
2015-02-11,13.14,13.29,12.98,13.13,12864,0
2015-02-12,13.23,13.61,13.07,13.6,26211,0
2015-02-13,13.57,13.72,13.43,13.57,57916,0
2015-02-17,13.6,13.74,13.25,13.31,61451,0
2015-02-18,13.16,13.56,13.09,13.5,66374,0
2015-02-19,13.54,13.84,13.54,13.66,31107,0
2015-02-20,13.69,13.69,13.3,13.48,30620,0
2015-02-23,13.67,13.67,13.3,13.45,44838,0
2015-02-24,13.5,14.07,13.46,14,49906,0
2015-02-25,14.05,14.284,13.92,14.02,37426,0
2015-02-26,14,14.16,14,14.01,30615,0
2015-02-27,14.05,14.14,13.92,13.92,80990,0
2015-03-02,13.97,14,13.54,13.64,54200,0
2015-03-03,13.57,13.64,13.41,13.49,37100,0
2015-03-04,13.54,13.6,13.41,13.55,27600,0
2015-03-05,13.62,13.96,13.53,13.77,50400,0
2015-03-06,13.67,13.85,13.4,13.45,29300,0
2015-03-09,13.44,13.74,13.4,13.66,25300,0
2015-03-10,13.6,13.75,13.53,13.62,33900,0
2015-03-11,13.68,14.46,13.58,14.4,86800,0
2015-03-12,14.47,15.11,14.38,15.06,70300,0
2015-03-13,15.09,15.4,14.92,15.31,69100,0
2015-03-16,15.38,15.38,14.67,14.79,55600,0
2015-03-17,14.73,15.08,14.65,15,25700,0
2015-03-18,14.98,15.21,14.84,14.96,43200,0
2015-03-19,14.88,15.17,14.88,15.17,19900,0
2015-03-20,15.19,15.54,15.12,15.23,63300,0
2015-03-23,15.32,15.33,14.92,15.02,36500,0
2015-03-24,15,15.1,15,15.01,28700,0
2015-03-25,15.08,15.09,14.6,14.6,52900,0
2015-03-26,14.6,14.72,14.16,14.4,47300,0
2015-03-27,14.35,14.7,14.28,14.64,57600,0
2015-03-30,14.94,14.99,14.54,14.86,24500,0
2015-03-31,14.88,15.05,14.74,14.82,32764,0
2015-04-01,14.81,14.92,14.3,14.67,64300,0
2015-04-02,14.62,15.1,14.6,14.93,26800,0
2015-04-06,14.88,15.46,14.88,15.2,79700,0
2015-04-07,15.14,15.58,14.96,15.2,69393,0
2015-04-08,15.02,15.47,15.02,15.45,25100,0
2015-04-09,15.5,15.56,15.06,15.49,29685,0
2015-04-10,15.61,15.61,15.32,15.56,21500,0
2015-04-13,15.58,15.6,14.93,15.14,54900,0
2015-04-14,15.19,15.48,15.13,15.45,31200,0
2015-04-15,15.58,16.75,15.51,16.67,150598,0
2015-04-16,16.514,16.618,16.2,16.27,70440,0
2015-04-17,16.17,16.17,15.28,15.3,96300,0
2015-04-20,15.4,15.73,15.242,15.61,64564,0
2015-04-21,15.61,15.61,15.3,15.44,48479,0
2015-04-22,15.3,15.69,15.17,15.63,44270,0
2015-04-23,13.88,14.46,13.5,14.21,253200,0
2015-04-24,14.17,14.39,13.94,14.25,91987,0
2015-04-27,14.31,14.87,14.25,14.59,168200,0
2015-04-28,14.52,14.66,14.34,14.44,77861,0
2015-04-29,14.44,14.49,13.81,13.84,79800,0
2015-04-30,13.79,13.79,13.09,13.55,134000,0
2015-05-01,13.45,13.94,13.18,13.8,50000,0
2015-05-04,13.96,14,13.62,13.63,37900,0
2015-05-05,13.64,13.82,13.22,13.58,88400,0
2015-05-06,13.74,14.028,13.32,13.5,55723,0
2015-05-07,13.48,13.63,13.33,13.5,28787,0
2015-05-08,13.6,13.62,13.16,13.27,31400,0
2015-05-11,13.2,13.58,13.2,13.23,44500,0
2015-05-12,13.3,13.43,12.9,13.29,59959,0
2015-05-13,13.31,13.61,13.27,13.49,45101,0
2015-05-14,13.5,13.73,13.33,13.5,48900,0
2015-05-15,13.46,13.46,12.99,13.27,56442,0
2015-05-18,13.12,13.62,13.07,13.44,51149,0
2015-05-19,13.45,13.482,13.13,13.265,33861,0
2015-05-20,13.26,14.76,13.26,14.6,143400,0
2015-05-21,14.6,15.09,14.35,14.88,79600,0
2015-05-22,14.88,15.53,14.8,14.97,123800,0
2015-05-26,15,15.13,14.77,15.03,57635,0
2015-05-27,15.1,15.18,14.73,15.17,34300,0
2015-05-28,15.18,15.55,15.062,15.45,92723,0
2015-05-29,15.48,15.53,15.1,15.19,27800,0
2015-06-01,15.008,15.55,15.008,15.32,39343,0
2015-06-02,15.41,15.5,15.124,15.27,35495,0
2015-06-03,15.09,15.53,15.09,15.53,72500,0
2015-06-04,15.41,15.52,15.03,15.51,31600,0
2015-06-05,15.5,15.59,15.27,15.51,25300,0
2015-06-08,15.55,15.86,15.39,15.7,66400,0
2015-06-09,15.72,15.85,15.65,15.79,29354,0
2015-06-10,15.83,16.29,15.656,15.83,55541,0
2015-06-11,15.9,16.18,15.812,16.16,50209,0
2015-06-12,16.06,16.06,15.44,15.55,37400,0
2015-06-15,15.62,15.73,15.16,15.65,68400,0
2015-06-16,15.55,15.6,14.97,15.24,49800,0
2015-06-17,15.35,15.35,15.14,15.14,32400,0
2015-06-18,15.09,15.84,15.09,15.6,37000,0
2015-06-19,15.65,16.01,15.65,15.89,50600,0
2015-06-22,16.15,16.15,15.79,15.8,27700,0
2015-06-23,15.85,16.18,15.85,15.93,24350,0
2015-06-24,15.94,16.04,15.68,15.7,24000,0
2015-06-25,15.87,15.97,15.61,15.88,28800,0
2015-06-26,16.17,16.17,15.84,16.04,106600,0
2015-06-29,15.58,15.94,15.58,15.73,130400,0
2015-06-30,15.9,16.054,15.75,15.91,49062,0
2015-07-01,15.95,15.98,15.41,15.84,68900,0
2015-07-02,15.84,15.98,15.45,15.73,27500,0
2015-07-06,15.55,16.36,15.55,16.11,82000,0
2015-07-07,16.12,16.19,15.7,16.09,49100,0
2015-07-08,15.86,16.16,15.81,15.92,57400,0
2015-07-09,16.02,16.02,15.86,15.86,63400,0
2015-07-10,16.01,16.25,15.86,16.23,54000,0
2015-07-13,16.29,17.21,16.29,16.89,93500,0
2015-07-14,16.99,17.49,16.832,17.29,50792,0
2015-07-15,17.25,17.36,16.29,16.39,56260,0
2015-07-16,16.41,17.16,16.29,16.48,47700,0
2015-07-17,16.49,16.57,16.28,16.47,22700,0
2015-07-20,16.34,16.34,15.52,15.63,51200,0
2015-07-21,15.6,15.98,15.3,15.56,28900,0
2015-07-22,15.45,15.74,15.44,15.46,47700,0
2015-07-23,17.2,18.36,16.84,18,261400,0
2015-07-24,18,20.28,17.74,19.38,487000,0
2015-07-27,19.37,20.11,18.33,19.3,162000,0
2015-07-28,19.35,19.73,19.08,19.28,81300,0
2015-07-29,19.3,19.6,18.92,19.01,69200,0
2015-07-30,19.01,19.49,18.94,19.26,88500,0
2015-07-31,19.35,20.13,19.35,19.68,95800,0
2015-08-03,19.6,19.72,19.17,19.7,72574,0
2015-08-04,19.62,19.63,19.11,19.37,63200,0
2015-08-05,19.5,19.95,19.19,19.5,124400,0
2015-08-06,19.57,19.735,18.55,19.49,74588,0
2015-08-07,19.38,19.38,18.27,18.77,75400,0
2015-08-10,19.02,19.41,18.92,19.04,43900,0
2015-08-11,18.91,19.1,18.66,18.71,36895,0
2015-08-12,18.71,18.77,18.21,18.29,46500,0
2015-08-13,18.32,18.58,18.15,18.39,36900,0
2015-08-14,18.27,18.44,18.03,18.18,36300,0
2015-08-17,18,18.53,17.9,18.53,31400,0
2015-08-18,18.56,18.63,18.1,18.16,30800,0
2015-08-19,18,18.49,17.5,18.11,146700,0
2015-08-20,17.98,17.98,17,17.26,108600,0
2015-08-21,17,17.45,16.61,16.89,71000,0
2015-08-24,16.51,17.44,16.16,16.69,97476,0
2015-08-25,16.77,17.35,16.43,16.45,50800,0
2015-08-26,16.65,17.24,16.49,16.98,55500,0
2015-08-27,17,17,16.31,16.81,68200,0
2015-08-28,16.57,17.25,16.57,17.21,57900,0
2015-08-31,16.98,17.38,16.81,16.99,45700,0
2015-09-01,16.64,17.8,16.61,16.78,105900,0
2015-09-02,16.93,17.22,16.41,17.21,56300,0
2015-09-03,17.22,17.71,16.84,16.93,95000,0
2015-09-04,16.84,17.16,16.58,16.83,21600,0
2015-09-08,17.18,17.56,16.82,17.09,38900,0
2015-09-09,17.1,17.35,16.57,16.79,45300,0
2015-09-10,16.86,17.37,16.76,17.1,38046,0
2015-09-11,16.92,17.1,16.87,16.97,16700,0
2015-09-14,17,17.01,16.75,16.82,18700,0
2015-09-15,16.78,16.96,16.25,16.54,77800,0
2015-09-16,16.47,16.74,16.42,16.71,34000,0
2015-09-17,16.65,17.09,16.38,16.46,68259,0
2015-09-18,16.25,16.66,15.91,15.98,87800,0
2015-09-21,15.97,15.98,14.66,15.29,153100,0
2015-09-22,15.08,15.08,13.96,14.02,114600,0
2015-09-23,13.94,14.47,13.26,14.05,105475,0
2015-09-24,14.01,14.23,13.55,14.16,95536,0
2015-09-25,14.25,14.44,13.53,13.63,70700,0
2015-09-28,13.51,13.7,12.76,13.16,194033,0
2015-09-29,13.17,13.48,13.05,13.42,56100,0
2015-09-30,13.55,13.56,13.2,13.43,51400,0
2015-10-01,13.58,14.67,13.38,14.09,59200,0
2015-10-02,14,14.1,13.5,14.02,34500,0
2015-10-05,14.09,14.53,13.71,14.07,49802,0
2015-10-06,14.17,14.21,13.89,13.96,20200,0
2015-10-07,14.04,14.769,14.02,14.62,50857,0
2015-10-08,14.57,14.81,14.16,14.43,30700,0
2015-10-09,14.4,14.66,13.77,14.05,34000,0
2015-10-12,13.94,13.98,13.28,13.74,48978,0
2015-10-13,14.03,14.03,13.19,13.27,19900,0
2015-10-14,13.36,13.65,12.94,13.02,20100,0
2015-10-15,13.01,14.07,13.01,14.06,34900,0
2015-10-16,14.25,14.34,13.99,14.26,45300,0
2015-10-19,14.16,14.699,14.05,14.47,28531,0
2015-10-20,14.37,14.61,13.78,13.9,68600,0
2015-10-21,13.92,13.95,13.43,13.46,18200,0
2015-10-22,13.51,14.41,13.49,13.94,36100,0
2015-10-23,13.96,14.4,13.73,14.07,47200,0
2015-10-26,14.09,14.32,13.63,13.65,57500,0
2015-10-27,13.55,13.81,13.39,13.65,64200,0
2015-10-28,13.77,14.92,13.71,14.79,69700,0
2015-10-29,14.7,14.89,14,14.04,27900,0
2015-10-30,14.04,14.4,13.82,14.03,23200,0
2015-11-02,14.02,14.49,14.02,14.38,20278,0
2015-11-03,14.3,14.66,14.28,14.35,16400,0
2015-11-04,14.45,14.75,14.378,14.66,92404,0
2015-11-05,14.66,15.12,14.45,15.1,46900,0
2015-11-06,15.1,15.78,14.86,15.74,69500,0
2015-11-09,15.67,16.51,15.66,16.51,89193,0
2015-11-10,16.4,16.43,15.8,16.05,68700,0
2015-11-11,16.09,16.09,15.16,15.51,41700,0
2015-11-12,13.95,14.09,11.59,12.26,615100,0
2015-11-13,12.51,12.71,12.19,12.41,105000,0
2015-11-16,12.29,12.54,11.84,12,163100,0
2015-11-17,12.13,12.69,11.94,12.42,118800,0
2015-11-18,12.34,12.68,12.33,12.66,54500,0
2015-11-19,12.91,13.7,12.86,12.91,99100,0
2015-11-20,13.04,13.58,13.04,13.24,47600,0
2015-11-23,13.21,14.29,13.21,13.64,85700,0
2015-11-24,13.5,13.72,13.33,13.63,31200,0
2015-11-25,13.7,13.7,13.3,13.48,33700,0
2015-11-27,13.47,14.08,13.46,13.92,24700,0
2015-11-30,14,14,13.48,13.51,43200,0
2015-12-01,13.74,13.8,13.34,13.51,52958,0
2015-12-02,13.38,13.54,13.05,13.19,37747,0
2015-12-03,13.15,13.25,12.76,12.76,36477,0
2015-12-04,12.75,12.97,12.5,12.86,50900,0
2015-12-07,12.92,12.96,12.54,12.59,41200,0
2015-12-08,12.93,12.95,12.58,12.87,34288,0
2015-12-09,12.81,12.97,12.61,12.65,38700,0
2015-12-10,12.7,12.77,12.42,12.49,67600,0
2015-12-11,12.27,12.36,12.02,12.25,61400,0
2015-12-14,12.33,12.57,12.25,12.53,32307,0
2015-12-15,12.61,13.02,12.47,12.94,31200,0
2015-12-16,13.08,13.42,13.08,13.31,47200,0
2015-12-17,13.25,13.5,13.19,13.34,32200,0
2015-12-18,13.25,13.48,13.07,13.2,75300,0
2015-12-21,13.25,13.39,13.17,13.38,45000,0
2015-12-22,13.39,13.64,13.21,13.57,33485,0
2015-12-23,13.71,14,13.62,13.95,26600,0
2015-12-24,14,14.45,13.97,14.27,17531,0
2015-12-28,14.13,14.26,13.95,14.01,25934,0
2015-12-29,14.12,14.48,14.01,14.06,37428,0
2015-12-30,14.1,14.22,14.01,14.02,25975,0
2015-12-31,14.01,14.04,13.38,13.41,33894,0
2016-01-04,13.36,13.86,12.46,13.07,66907,0
2016-01-05,13.18,13.42,12.89,13.23,23836,0
2016-01-06,13.06,13.16,12.71,12.72,20879,0
2016-01-07,12.65,13.18,12.32,12.4,30572,0
2016-01-08,12.43,12.82,12.35,12.56,40425,0
2016-01-11,12.67,12.71,12.38,12.67,21792,0
2016-01-12,12.81,12.89,12.48,12.82,20666,0
2016-01-13,12.9,13.0302,12.45,12.65,30789,0
2016-01-14,12.75,13.5,12.57,13.26,91380,0
2016-01-15,12.86,13.19,12.27,12.66,88700,0
2016-01-19,12.89,13.53,12.57,13.21,136300,0
2016-01-20,12.99,14.03,12.78,13.77,42767,0
2016-01-21,13.81,13.9899,13.21,13.48,29446,0
2016-01-22,13.73,13.74,13.41,13.73,32680,0
2016-01-25,13.75,13.92,13.27,13.31,25434,0
2016-01-26,13.45,13.81,13.41,13.77,50192,0
2016-01-27,13.8,13.855,12.8,12.98,38224,0
2016-01-28,14,14.62,13.11,13.93,123133,0
2016-01-29,13.94,15,13.94,14.85,122428,0
2016-02-01,14.65,14.89,13.72,14.53,297491,0
2016-02-02,14.38,14.38,13.73,14.05,43398,0
2016-02-03,14.14,14.25,13.39,13.88,31981,0
2016-02-04,13.73,14,13.46,13.86,24009,0
2016-02-05,13.78,13.83,13.44,13.49,46303,0
2016-02-08,13.13,13.59,13,13.57,46960,0
2016-02-09,13.39,13.98,13.1201,13.48,50509,0
2016-02-10,13.66,13.96,13.64,13.75,49250,0
2016-02-11,13.48,13.82,13.43,13.57,30720,0
2016-02-12,13.76,13.79,13.34,13.59,18822,0
2016-02-16,13.82,14.35,13.08,13.89,95505,0
2016-02-17,14.07,14.56,14.07,14.32,73226,0
2016-02-18,14.33,14.4708,13.8,14.07,33109,0
2016-02-19,14.05,14.48,13.89,13.95,43673,0
2016-02-22,14.23,14.34,14,14.23,30918,0
2016-02-23,14.14,14.31,14.09,14.21,14229,0
2016-02-24,14.08,14.32,14,14.26,29761,0
2016-02-25,14.26,14.85,14.2,14.84,27848,0
2016-02-26,14.96,15,14.65,14.73,29175,0
2016-02-29,14.75,14.92,14.5,14.53,37634,0
2016-03-01,14.62,14.84,14.45,14.75,25191,0
2016-03-02,14.78,14.84,14.6601,14.78,13164,0
2016-03-03,14.8,14.93,14.64,14.75,43252,0
2016-03-04,14.74,14.9,14.62,14.68,39126,0
2016-03-07,14.67,14.86,14.5,14.59,33895,0
2016-03-08,14.53,14.63,14.41,14.45,22979,0
2016-03-09,14.48,14.48,14.22,14.28,35660,0
2016-03-10,14.31,14.4233,14.2,14.29,42278,0
2016-03-11,14.47,14.55,14.275,14.54,27210,0
2016-03-14,14.49,15.37,14.49,15.3,59916,0
2016-03-15,15.28,15.28,14.34,14.45,36072,0
2016-03-16,14.4074,14.7,14.1,14.53,25749,0
2016-03-17,14.54,14.9,14.35,14.76,48134,0
2016-03-18,14.84,15.72,14.48,15.55,79477,0
2016-03-21,15.425,15.8,15.24,15.52,26704,0
2016-03-22,15.56,15.96,15.475,15.55,37461,0
2016-03-23,15.48,15.65,15.01,15.06,31250,0
2016-03-24,14.93,15.6,14.93,15.35,22437,0
2016-03-28,15.42,15.62,15,15.16,34418,0
2016-03-29,15.02,16,15.02,15.97,47166,0
2016-03-30,16.13,16.18,15.95,15.98,51923,0
2016-03-31,16.01,16.24,15.571,16.07,38882,0
2016-04-01,15.91,16.25,15.69,15.78,21830,0
2016-04-04,15.84,15.85,15.4709,15.6,32851,0
2016-04-05,15.54,15.58,15.27,15.4,45437,0
2016-04-06,15.37,15.8,15.37,15.61,46270,0
2016-04-07,15.46,15.87,15.4,15.71,40010,0
2016-04-08,15.9,16.28,15.7,16.26,30140,0
2016-04-11,16.28,16.6063,15.951,16.17,32432,0
2016-04-12,16.12,16.3399,15.63,15.81,28522,0
2016-04-13,15.89,16.47,15.85,16.38,44563,0
2016-04-14,16.33,16.5,16.2,16.45,13876,0
2016-04-15,16.4,16.55,16.26,16.26,9092,0
2016-04-18,16.26,16.43,16.25,16.41,7370,0
2016-04-19,16.3,16.43,16.15,16.16,11525,0
2016-04-20,16.4,16.59,16.168,16.34,23991,0
2016-04-21,16.5899,16.96,16.23,16.55,16553,0
2016-04-22,16.59,16.8,16.4,16.46,25988,0
2016-04-25,16.55,16.552,16.0542,16.34,15253,0
2016-04-26,16.49,16.8,16.39,16.73,37173,0
2016-04-27,16.76,17,16.6,16.96,61579,0
2016-04-28,18.01,18.99,18.01,18.57,188151,0
2016-04-29,18.57,18.87,18.38,18.56,52220,0
2016-05-02,18.48,18.89,18.433,18.79,50971,0
2016-05-03,18.78,18.82,18.48,18.64,32150,0
2016-05-04,18.6,18.69,18.13,18.25,44990,0
2016-05-05,18.48,18.656,18.11,18.11,18686,0
2016-05-06,18.11,18.29,17.93,18.16,37828,0
2016-05-09,18.19,18.37,18.05,18.14,16953,0
2016-05-10,18.33,18.33,17.93,18.02,55102,0
2016-05-11,17.95,18.2299,17.83,17.91,22312,0
2016-05-12,17.8991,18.0799,17.5,17.66,25400,0
2016-05-13,17.95,17.97,17.5,17.6,23777,0
2016-05-16,17.54,18,17.54,17.74,22243,0
2016-05-17,17.75,18,17.33,17.46,40504,0
2016-05-18,17.39,17.97,17.39,17.76,47124,0
2016-05-19,17.71,17.71,16.87,16.91,59541,0
2016-05-20,16.95,17.18,16.82,17.18,36067,0
2016-05-23,17.25,17.25,16.895,16.95,18565,0
2016-05-24,16.99,17.58,16.8607,17.535,43286,0
2016-05-25,17.5,17.87,17.47,17.87,17455,0
2016-05-26,17.75,17.76,17.198,17.55,38520,0
2016-05-27,17.51,17.9,17.51,17.83,9110,0
2016-05-31,17.83,18.24,17.78,18.09,40988,0
2016-06-01,18,18,17.48,17.82,30366,0
2016-06-02,17.72,18.28,17.72,18.25,45922,0
2016-06-03,18.15,18.3,17.85,18.2,23225,0
2016-06-06,18.16,18.49,18.15,18.29,28783,0
2016-06-07,18.318,18.38,18.04,18.05,15548,0
2016-06-08,18.07,18.34,17.994,18.19,30834,0
2016-06-09,18.15,18.305,18.13,18.28,13428,0
2016-06-10,18.15,18.7,18.03,18.22,30635,0
2016-06-13,18.16,18.445,17.985,18.1,27829,0
2016-06-14,18.41,18.41,17.91,18.16,14571,0
2016-06-15,18.12,18.18,17.93,17.95,10556,0
2016-06-16,17.91,18.41,17.62,18.29,38795,0
2016-06-17,18.38,18.41,17.88,17.99,44581,0
2016-06-20,18.29,18.57,18.01,18.51,46860,0
2016-06-21,18.48,18.92,18.4724,18.65,32959,0
2016-06-22,18.68,18.78,18.02,18.07,36405,0
2016-06-23,18.28,18.44,18.13,18.31,21225,0
2016-06-24,17.61,18.09,17.43,17.7099,47463,0
2016-06-27,17.39,17.54,17.1852,17.39,86006,0
2016-06-28,17.62,17.99,17.46,17.69,14725,0
2016-06-29,18,18,17.62,17.77,15208,0
2016-06-30,17.77,18.03,17.62,17.89,43265,0
2016-07-01,17.94,18.16,17.72,17.87,29014,0
2016-07-05,17.75,17.83,17.35,17.38,48668,0
2016-07-06,17.27,17.8767,17.057,17.5,21003,0
2016-07-07,17.42,17.72,17.29,17.56,38219,0
2016-07-08,17.55,17.8616,17.4,17.67,29946,0
2016-07-11,17.71,18.28,17.5901,18.08,41783,0
2016-07-12,18.259,18.259,17.9,17.97,24463,0
2016-07-13,18.14,18.58,18.1,18.22,47139,0
2016-07-14,18.28,18.36,18.1,18.17,28155,0
2016-07-15,18.33,18.33,18.04,18.24,72322,0
2016-07-18,18.2,18.5,18.2,18.42,37639,0
2016-07-19,18.33,18.49,18.19,18.22,43067,0
2016-07-20,18.31,18.56,18.31,18.46,45401,0
2016-07-21,18.52,18.65,18.2572,18.6,17291,0
2016-07-22,18.69,18.73,18.52,18.59,12485,0
2016-07-25,18.52,18.63,18.25,18.39,18710,0
2016-07-26,18.43,19.05,18.43,18.86,31721,0
2016-07-27,19,19.79,18.51,19.67,74559,0
2016-07-28,20.21,20.28,18.82,19.35,173247,0
2016-07-29,19.55,20.1,19.37,20.01,156103,0
2016-08-01,20.02,20.25,20.02,20.05,76683,0
2016-08-02,19.83,19.9,19.07,19.35,56692,0
2016-08-03,19.35,19.35,18.76,18.98,43801,0
2016-08-04,18.91,19.165,18.75,19,34869,0
2016-08-05,19.03,19.619,18.86,19.41,36521,0
2016-08-08,19.51,19.74,18.84,19.61,27880,0
2016-08-09,19.67,19.96,19.41,19.88,27858,0
2016-08-10,19.9,19.9399,19.58,19.6,15487,0
2016-08-11,19.73,19.79,19.41,19.46,12639,0
2016-08-12,19.42,19.75,19.35,19.73,24121,0
2016-08-15,19.6,19.7,18.98,18.99,61163,0
2016-08-16,18.85,18.85,17.7,17.77,151032,0
2016-08-17,17.18,17.93,16.82,17.72,183283,0
2016-08-18,17.87,18.33,17.7,18.25,68119,0
2016-08-19,18.22,18.36,18.03,18.05,26301,0
2016-08-22,18.09,18.09,17.59,17.78,22581,0
2016-08-23,17.91,18.23,17.79,17.84,34905,0
2016-08-24,17.9,18.0199,17.75,17.82,19059,0
2016-08-25,18,18,17.61,17.93,22209,0
2016-08-26,17.89,17.99,17.645,17.87,21681,0
2016-08-29,17.82,18.29,17.8,18.23,29025,0
2016-08-30,18.24,18.95,18.227,18.81,53928,0
2016-08-31,18.75,18.75,18.09,18.12,43873,0
2016-09-01,17.88,18.26,17.88,18.19,23362,0
2016-09-02,18.27,18.27,17.95,18,12382,0
2016-09-06,17.91,18.16,17.9,18,8729,0
2016-09-07,18,18.25,17.95,18.19,23295,0
2016-09-08,18.13,18.27,17.96,18.18,11166,0
2016-09-09,18.17,18.17,17.79,17.79,27369,0
2016-09-12,17.7,18.42,17.7,18.42,14526,0
2016-09-13,18.375,18.52,18.01,18.09,11805,0
2016-09-14,18.17,18.19,17.8705,17.99,26170,0
2016-09-15,17.85,18.4,17.85,18.31,19228,0
2016-09-16,18.35,18.57,18.26,18.44,54362,0
2016-09-19,18.45,18.87,18.45,18.62,13781,0
2016-09-20,18.77,18.77,18.29,18.54,9756,0
2016-09-21,18.64,18.86,18.5,18.635,14130,0
2016-09-22,18.8,19.3857,18.8,18.99,66777,0
2016-09-23,19,19.27,18.48,18.52,11087,0
2016-09-26,18.5,18.76,18.32,18.54,28519,0
2016-09-27,18.65,19.03,18.41,18.59,53936,0
2016-09-28,18.5101,18.65,18.448,18.62,10171,0
2016-09-29,18.57,18.65,18.22,18.29,18202,0
2016-09-30,18.68,18.88,18.34,18.82,18902,0
2016-10-03,18.65,18.71,18.35,18.43,12641,0
2016-10-04,18.5,18.53,18.3,18.47,17983,0
2016-10-05,18.7499,18.7499,18.48,18.64,10348,0
2016-10-06,18.71,18.71,18.4,18.58,12475,0
2016-10-07,18.42,18.79,18.42,18.76,5283,0
2016-10-10,18.79,18.9836,18.79,18.87,8830,0
2016-10-11,18.75,18.75,18.36,18.57,12962,0
2016-10-12,18.5,18.78,18.34,18.65,15548,0
2016-10-13,18.44,18.53,18.08,18.14,26782,0
2016-10-14,18.27,18.36,18.01,18.11,6584,0
2016-10-17,18.2,18.2,17.775,17.95,16790,0
2016-10-18,18.25,18.5,17.955,18.3,12636,0
2016-10-19,18.25,18.4,18,18.35,13524,0
2016-10-20,18.25,18.3,18,18.2,21435,0
2016-10-21,18.1,18.25,17.8,17.95,17468,0
2016-10-24,18.15,18.35,17.9,18.2,25120,0
2016-10-25,18.3,18.4,18.15,18.4,13901,0
2016-10-26,18.2,18.2,17.35,17.5,70807,0
2016-10-27,17.65,18.15,16.15,16.25,76753,0
2016-10-28,16.1,17.1,16.005,16.425,25567,0
2016-10-31,16.7,17,16.4,16.75,19128,0
2016-11-01,16.8,16.8,16.2,16.35,21366,0
2016-11-02,16.25,16.5545,16.15,16.3,23877,0
2016-11-03,16.25,16.474,16.15,16.25,29713,0
2016-11-04,16.54,16.6,16.1,16.35,19398,0
2016-11-07,16.8,17,16.4,16.9,19847,0
2016-11-08,16.85,17.045,16.35,16.85,23947,0
2016-11-09,16.55,18.55,16.45,18.45,60954,0
2016-11-10,17.7,18.8,17.35,18.7,48632,0
2016-11-11,18.7,19.25,18.271,19.2,63830,0
2016-11-14,19.35,19.5,18.9,19.45,50714,0
2016-11-15,19.1,19.1,18.35,18.9,39048,0
2016-11-16,18.95,19.3,18.95,19.2,57839,0
2016-11-17,19.35,19.35,18.9,19.2,36955,0
2016-11-18,19.2,19.6,18.82,19.6,44497,0
2016-11-21,19.75,19.85,19.4,19.55,52667,0
2016-11-22,19,19.65,18.75,19.3,50294,0
2016-11-23,19.3,19.65,18.85,19.4,29789,0
2016-11-25,19.55,19.55,18.925,19.45,22910,0
2016-11-28,19.35,19.4,19.03,19.35,35361,0
2016-11-29,19.5,20,19.3794,19.75,106349,0
2016-11-30,19.95,19.95,19,19.2,29007,0
2016-12-01,19.35,19.65,18.9,19.1,28701,0
2016-12-02,19,19,18.7,18.95,17955,0
2016-12-05,19,19.5,18.95,19.5,25751,0
2016-12-06,19.6,19.95,19.5,19.95,41475,0
2016-12-07,19.95,20.025,19.11,19.9,69253,0
2016-12-08,19.9,20.245,19.85,19.95,87293,0
2016-12-09,20,20.15,19.9,20.05,32875,0
2016-12-12,20.15,20.3,20.1,20.25,41125,0
2016-12-13,20.3,21.1,20.25,21.1,95184,0
2016-12-14,21.25,21.3,20.3,20.55,38477,0
2016-12-15,20.55,21.15,20.45,20.8,71185,0
2016-12-16,20.9,20.9,19.975,20.05,77844,0
2016-12-19,19.95,20.7,19.95,20.5,50148,0
2016-12-20,20.65,21.1,20.4,21.1,28951,0
2016-12-21,21.2,21.22,20.6,20.95,47288,0
2016-12-22,21,21.25,20.748,21.05,21641,0
2016-12-23,21.1,21.45,21.05,21.45,39834,0
2016-12-27,21.05,21.6,20.755,21.35,23585,0
2016-12-28,21.35,21.35,21.1,21.1,14645,0
2016-12-29,21.3,21.3,21.15,21.25,17790,0
2016-12-30,21.25,21.35,20.45,20.7,67581,0
2017-01-03,21,21.2,19.75,21.15,83215,0
2017-01-04,21.4,21.4,20.8,21.3,16999,0
2017-01-05,21.4,21.5,21.1,21.3,23233,0
2017-01-06,21.3,21.3,20.6,20.8,21445,0
2017-01-09,20.55,20.8,20.55,20.7,12449,0
2017-01-10,20.5,21,20.5,21,39969,0
2017-01-11,20.95,20.95,20.3,20.35,73751,0
2017-01-12,20.35,20.625,20.13,20.3,35650,0
2017-01-13,20.4,20.6,20.1,20.3,18940,0
2017-01-17,20,20.15,19.6,19.85,46292,0
2017-01-18,19.95,19.95,19.7,19.8,51641,0
2017-01-19,19.9,19.9,19,19.3,41980,0
2017-01-20,19.25,19.8,19.25,19.35,34144,0
2017-01-23,19.25,19.35,19,19,63391,0
2017-01-24,19,19.3,18.95,19.15,108066,0
2017-01-25,19.25,19.45,18.75,18.9,81076,0
2017-01-26,17.3,18.9,17,18.85,214990,0
2017-01-27,18.55,18.6,18,18.2,48217,0
2017-01-30,18,18.05,17.45,17.75,91278,0
2017-01-31,17.45,17.75,17.15,17.2,177223,0
2017-02-01,17.05,17.75,17.05,17.4,109851,0
2017-02-02,17.55,17.75,17.325,17.675,52481,0
2017-02-03,17.8,17.8,17,17.15,78063,0
2017-02-06,17.1,17.15,16.5,16.55,139427,0
2017-02-07,16.45,16.65,15.75,16.1,137702,0
2017-02-08,15.95,16.05,15,15.7,183818,0
2017-02-09,15.9,16.3,15.8,16,70706,0
2017-02-10,16.1,16.2,15.65,15.9,58772,0
2017-02-13,15.9,16.5,15.6,16.5,112816,0
2017-02-14,16.5,16.75,16.25,16.75,77936,0
2017-02-15,16.65,16.8,16.05,16.2,60721,0
2017-02-16,16.25,16.25,15.634,16.1,51190,0
2017-02-17,16.05,16.6,16,16.6,76412,0
2017-02-21,16.65,16.7,16.3,16.45,60559,0
2017-02-22,16.4,16.5665,16.225,16.25,49185,0
2017-02-23,16.25,16.3,15.9,16.175,50690,0
2017-02-24,16.2,16.45,16.05,16.45,42948,0
2017-02-27,16.3,16.55,16.29,16.4,46077,0
2017-02-28,16.25,16.4,16.25,16.35,54732,0
2017-03-01,16.65,16.7,16.35,16.7,76091,0
2017-03-02,16.7,16.7,16.5,16.5,39907,0
2017-03-03,16.45,16.6,16.45,16.6,23799,0
2017-03-06,16.35,17.3,16.3255,17.25,90520,0
2017-03-07,17.15,17.35,16.9,17.05,42422,0
2017-03-08,17.1,17.3,16.9,17.25,46410,0
2017-03-09,17.25,17.35,17.1,17.25,43750,0
2017-03-10,17.4,17.55,17.2,17.25,31785,0
2017-03-13,17.35,17.55,16.75,17.1,33620,0
2017-03-14,17.05,17.25,16.8,17.05,37620,0
2017-03-15,17.1,17.15,16.8,17,24643,0
2017-03-16,16.95,17.1,16.88,17.05,25031,0
2017-03-17,17,17.65,17,17.35,58071,0
2017-03-20,17.3,17.65,17.15,17.35,36534,0
2017-03-21,17.4,17.65,16.9,16.9,40457,0
2017-03-22,17,17.1,16.65,16.85,44168,0
2017-03-23,16.85,17.175,16.75,16.9,25583,0
2017-03-24,16.9,16.9,16.6,16.7,21862,0
2017-03-27,16.55,16.8,16.55,16.7,23531,0
2017-03-28,16.65,16.9,16.65,16.75,25237,0
2017-03-29,16.7,16.8,16.65,16.65,20574,0
2017-03-30,16.6,16.75,16.5,16.7,27043,0
2017-03-31,16.55,16.95,16.4,16.4,37155,0
2017-04-03,16.45,16.5,16,16.1,61000,0
2017-04-04,16,16.15,15.2,15.35,75854,0
2017-04-05,15.4,15.7,14.85,14.9,78581,0
2017-04-06,15,15.6,14.8,15.5,88005,0
2017-04-07,15.4,15.75,15.15,15.25,40345,0
2017-04-10,15.35,15.5,14.9,14.95,41802,0
2017-04-11,14.95,15.45,14.8,15.35,41009,0
2017-04-12,15.35,15.375,15,15.05,28651,0
2017-04-13,15.2,15.4,15.15,15.25,34280,0
2017-04-17,15.2,15.5,15.2,15.5,21131,0
2017-04-18,15.4,15.85,15.4,15.8,30149,0
2017-04-19,15.6,16.05,15.5,15.6,31306,0
2017-04-20,15.6,16.05,15.6,16,33964,0
2017-04-21,15.9,16.0986,15.85,15.85,28827,0
2017-04-24,16.15,16.275,16.05,16.1,33821,0
2017-04-25,16.15,16.4539,15.85,16.05,35765,0
2017-04-26,16.15,16.5,15.95,15.95,71758,0
2017-04-27,15,15.975,14.45,14.55,234386,0
2017-04-28,14.45,14.593,13.65,14.15,184278,0
2017-05-01,14.214,14.65,14,14.05,69305,0
2017-05-02,14.15,14.2,13.75,13.95,69612,0
2017-05-03,13.9,14.1,13.8,13.9,36591,0
2017-05-04,13.95,14.7,13.95,14.55,54487,0
2017-05-05,14.6,14.7,14,14,53930,0
2017-05-08,13.95,14.525,13.925,14.3,46853,0
2017-05-09,14.3,14.5,14.025,14.2,92812,0
2017-05-10,14.1,14.45,14.1,14.2,52771,0
2017-05-11,14.15,14.3,14,14.15,48188,0
2017-05-12,14.15,14.2893,14.075,14.1,50812,0
2017-05-15,14.2,14.5,14.2,14.45,53258,0
2017-05-16,14.4,14.5,14.05,14.2,42801,0
2017-05-17,14.05,14.25,13.9,13.95,60064,0
2017-05-18,13.8,14.2,13.8,14.05,42754,0
2017-05-19,14.05,14.1,13.6,13.6,78696,0
2017-05-22,13.65,14.3,13.65,13.95,107731,0
2017-05-23,14,14.05,13.65,13.85,47007,0
2017-05-24,14,14.05,13.75,13.9,55521,0
2017-05-25,13.95,14.05,13.75,13.95,53977,0
2017-05-26,13.9,14,13.75,13.8,32426,0
2017-05-30,13.75,13.95,13.65,13.65,26064,0
2017-05-31,13.75,13.8,12.84,13.1,83741,0
2017-06-01,13.15,13.4,13,13.25,61913,0
2017-06-02,13.35,13.4,12.8,13,117022,0
2017-06-05,12.95,13,12.2,12.45,169225,0
2017-06-06,12.25,12.825,12.25,12.75,69436,0
2017-06-07,12.75,13,12.6,12.85,36998,0
2017-06-08,12.8,13.2,12.75,13.1,63974,0
2017-06-09,13.05,13.35,13.05,13.2,48020,0
2017-06-12,13.25,13.55,13.05,13.4,68871,0
2017-06-13,13.4,13.7,13.35,13.55,48589,0
2017-06-14,13.55,13.65,13.35,13.55,34554,0
2017-06-15,13.5,13.55,13.4,13.5,17006,0
2017-06-16,13.35,13.7,13.3,13.65,53782,0
2017-06-19,13.7,13.7,13.6,13.65,29750,0
2017-06-20,13.65,13.85,13.35,13.425,37220,0
2017-06-21,13.45,13.7,13.1,13.15,45772,0
2017-06-22,13.15,13.55,13.15,13.3,27618,0
2017-06-23,13.2,13.35,13.2,13.2,67609,0
2017-06-26,13.2,13.75,13.15,13.25,37715,0
2017-06-27,13.3,13.5,13.05,13.35,28809,0
2017-06-28,13.35,13.7,13.35,13.5,17976,0
2017-06-29,13.6,13.6,13.15,13.2,29440,0
2017-06-30,13.2,13.4,13.1,13.15,35200,0
2017-07-03,13.2,13.4,13.0639,13.35,11282,0
2017-07-05,13.35,13.5,13.05,13.2,34647,0
2017-07-06,13.15,13.5,13.1,13.15,39805,0
2017-07-07,13.275,13.5,13.05,13.125,38642,0
2017-07-10,13.05,13.4,13,13.05,43949,0
2017-07-11,13.225,13.3,13.025,13.1,24783,0
2017-07-12,13.1,13.45,13.1,13.45,31084,0
2017-07-13,13.4,13.45,13.205,13.35,32329,0
2017-07-14,13.375,13.5,13.3,13.45,60777,0
2017-07-17,13.4,13.7,13.4,13.45,27091,0
2017-07-18,13.4,13.5,13.325,13.4,50263,0
2017-07-19,13.3,13.5,13.3,13.45,17242,0
2017-07-20,13.5,13.5,11.65,13.325,24276,0
2017-07-21,13.45,13.5,13.3,13.4,71903,0
2017-07-24,13.45,13.65,13.4,13.55,31543,0
2017-07-25,13.7,14.8,13.4131,14.25,111386,0
2017-07-26,14.3,14.35,13.7,13.8,69353,0
2017-07-27,13.3,13.3,11.51,12.4,127762,0
2017-07-28,12.15,12.6,11.75,11.95,90031,0
2017-07-31,12,12,11.5,11.5,97769,0
2017-08-01,11.7,11.9741,11,11.35,179144,0
2017-08-02,11.4,11.7,11.35,11.5,77548,0
2017-08-03,11.6,12.4,11.5,11.95,65701,0
2017-08-04,11.95,12.25,11.9,11.9,27120,0
2017-08-07,11.95,12,11.5,11.5,65107,0
2017-08-08,11.55,11.95,11.5,11.55,65887,0
2017-08-09,11.5,11.65,11.425,11.5,101011,0
2017-08-10,11.6,11.6,11.35,11.4,66948,0
2017-08-11,11.5,11.65,11.45,11.45,87083,0
2017-08-14,11.6,12.05,11.45,11.85,61045,0
2017-08-15,11.95,12,11.7,11.7,35472,0
2017-08-16,11.75,11.8,11.45,11.55,37776,0
2017-08-17,11.55,11.55,11.325,11.5,52540,0
2017-08-18,11.5,11.9,11.45,11.675,40739,0
2017-08-21,11.65,11.7,11.5,11.5,31257,0
2017-08-22,11.5,11.8,11.5,11.6,34239,0
2017-08-23,11.5,11.65,11.5,11.6,21249,0
2017-08-24,11.75,11.85,11.55,11.8,43553,0
2017-08-25,11.8,12.25,11.75,12.2,63420,0
2017-08-28,12.2,12.25,11.5,11.55,108806,0
2017-08-29,11.55,11.95,11.5,11.5,54136,0
2017-08-30,11.55,11.9,11.5,11.65,56702,0
2017-08-31,11.65,12.25,11.5,12.2,86326,0
2017-09-01,12,12.2,11.9,12.05,34576,0
2017-09-05,12,12.625,11.85,12.6,146545,0
2017-09-06,12.6,12.85,12.55,12.65,71886,0
2017-09-07,12.6,12.6,12.0781,12.4,95025,0
2017-09-08,12.35,12.725,12.3,12.4,41863,0
2017-09-11,12.4,12.5,12.07,12.2,43304,0
2017-09-12,12.2,12.4,12.05,12.35,24648,0
2017-09-13,12.35,12.95,12.35,12.55,44093,0
2017-09-14,12.5,12.8,12.5,12.8,27552,0
2017-09-15,12.75,12.75,12.4,12.5,74033,0
2017-09-18,12.5,12.85,12.5,12.6,76376,0
2017-09-19,12.65,12.7,12.1,12.4,60224,0
2017-09-20,12.475,12.8,12.45,12.6,42692,0
2017-09-21,12.4749,12.95,12.4749,12.75,30436,0
2017-09-22,12.7,13,12.6,12.85,37359,0
2017-09-25,12.8,12.85,12.6,12.65,12992,0
2017-09-26,12.75,12.95,12.25,12.55,64166,0
2017-09-27,12.55,13.25,12.4,13,44132,0
2017-09-28,12.95,13.7,12.85,13.3,71866,0
2017-09-29,13.4,13.8,13.35,13.6,50121,0
2017-10-02,13.65,13.75,13.4,13.7,43415,0
2017-10-03,13.75,13.95,13.4739,13.9,47087,0
2017-10-04,13.8724,14.05,13.6,13.7,25570,0
2017-10-05,13.8,14,13.7,13.8,23974,0
2017-10-06,13.55,13.95,13.55,13.9,19337,0
2017-10-09,13.9,14.2,13.75,13.9,35592,0
2017-10-10,14,14.15,13.7,13.85,16368,0
2017-10-11,13.85,14.2,13.65,13.85,47472,0
2017-10-12,14.1,14.1,13.6,13.7,10317,0
2017-10-13,13.7,13.9,13.5,13.55,12430,0
2017-10-16,13.6,13.85,13.25,13.75,36502,0
2017-10-17,13.6,13.9,13.6,13.8,31398,0
2017-10-18,13.85,14.1,13.55,13.6,27692,0
2017-10-19,13.6,13.6,13.05,13.35,15640,0
2017-10-20,13.4,13.55,12.9,13.05,39588,0
2017-10-23,13.1229,13.55,13.1229,13.5,22545,0
2017-10-24,13.671,13.85,13.4,13.4,29923,0
2017-10-25,13.4,13.65,13.4,13.55,34812,0
2017-10-26,13.65,14.05,13.4,14.05,34800,0
2017-10-27,14.1,14.3,13.45,13.75,36962,0
2017-10-30,13.7,13.9,13.6,13.75,24422,0
2017-10-31,13.75,14.1,13.6,13.7,51184,0
2017-11-01,13.9,13.95,13.4,13.85,48691,0
2017-11-02,13.8,14.15,13.65,14.1,51117,0
2017-11-03,14.1,14.3,13.95,13.95,42514,0
2017-11-06,13.9,14.25,13.9,14.15,17361,0
2017-11-07,14.05,14.05,13.75,13.9,29350,0
2017-11-08,13.85,14.35,13.85,14.2,34202,0
2017-11-09,14.16,14.16,13.6,13.8,29406,0
2017-11-10,12.1,13.4,12,12.4,75955,0
