Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,7.11,7.24,6.86,7.01,35372,0
2005-02-28,7.01,7.09,7.01,7.09,19182,0
2005-03-01,7.08,7.31,7.08,7.24,45944,0
2005-03-02,7.41,8.03,7.39,8.03,82875,0
2005-03-03,8.08,8.22,8,8.16,32799,0
2005-03-04,8.18,8.23,8.15,8.18,33784,0
2005-03-07,8.15,8.36,8.15,8.3,16997,0
2005-03-08,8.38,8.67,8.3,8.3,49199,0
2005-03-09,8.46,8.46,8.15,8.21,40543,0
2005-03-10,8.15,8.29,8.15,8.27,21524,0
2005-03-11,8.15,8.27,8.15,8.26,9352,0
2005-03-14,8.22,8.27,8.15,8.27,25069,0
2005-03-15,8.15,8.98,8.15,8.9,55598,0
2005-03-16,9.04,9.04,8.39,8.46,20738,0
2005-03-17,8.38,8.64,8.38,8.56,23557,0
2005-03-18,8.58,9.23,8.58,9.18,79724,0
2005-03-21,9.26,9.87,9.14,9.58,102624,0
2005-03-22,9.65,9.65,9.42,9.64,42158,0
2005-03-23,9.52,10.39,9.42,9.9,115549,0
2005-03-24,10.47,10.82,10.24,10.54,163224,0
2005-03-28,10.74,10.74,9.6,9.8,103237,0
2005-03-29,9.57,10.06,8.63,8.75,94759,0
2005-03-30,8.72,9.81,8.72,9.46,75928,0
2005-03-31,9.58,9.93,9.54,9.71,22175,0
2005-04-01,9.83,10.48,9.83,10.36,109830,0
2005-04-04,10.35,10.35,9.91,10.28,63176,0
2005-04-05,10.48,11.12,10.31,10.87,130976,0
2005-04-06,11.12,11.5,10.94,11.43,154277,0
2005-04-07,11.62,11.62,11.31,11.41,220613,0
2005-04-08,11.24,11.7,11,11.46,100627,0
2005-04-11,11.5,11.65,11.26,11.54,56510,0
2005-04-12,11.49,11.6,11.35,11.47,52773,0
2005-04-13,11.57,11.83,11.5,11.71,134525,0
2005-04-14,11.8,11.81,11.27,11.57,105431,0
2005-04-15,11.44,11.72,11.08,11.21,49531,0
2005-04-18,10.67,11.93,10.67,11.84,158890,0
2005-04-19,12.02,12.1,11.09,11.77,296028,0
2005-04-20,11.51,11.92,11.51,11.68,107884,0
2005-04-21,11.88,12,11.5,11.89,146041,0
2005-04-22,11.79,12.95,11.79,12.89,252289,0
2005-04-25,12.95,13.33,12.38,13.04,367595,0
2005-04-26,13.14,13.64,13.04,13.26,287784,0
2005-04-27,12.95,13.64,12.85,13.47,268270,0
2005-04-28,13.64,14.06,13.56,13.63,272547,0
2005-04-29,13.71,14.33,13.1,14.25,360742,0
2005-05-02,14.44,14.44,13.9,14.26,278220,0
2005-05-03,14.55,14.55,13.64,13.77,352433,0
2005-05-04,13.71,14.04,12.59,13.18,463425,0
2005-05-05,12.88,13.82,12.88,13.36,271320,0
2005-05-06,13.71,13.85,13.3,13.61,113886,0
2005-05-09,13.71,13.74,13.36,13.71,117903,0
2005-05-10,13.71,14.77,13.71,14.48,242471,0
2005-05-11,14.62,14.74,14.3,14.55,190382,0
2005-05-12,14.84,14.84,14.29,14.48,117592,0
2005-05-13,14.58,14.6,14.29,14.42,124447,0
2005-05-16,14.32,14.42,12.77,13.39,314363,0
2005-05-17,13.65,13.65,13.16,13.28,95921,0
2005-05-18,13.21,13.62,12.98,13.52,141831,0
2005-05-19,13.71,13.75,13.07,13.64,73542,0
2005-05-20,13.39,13.8,13.34,13.65,136304,0
2005-05-23,13.82,13.9,13.73,13.87,83016,0
2005-05-24,14.05,14.82,13.9,14.34,150935,0
2005-05-25,14.48,14.86,14,14.83,134021,0
2005-05-26,14.9,15.31,14.83,14.98,161390,0
2005-05-27,15.24,15.33,15.1,15.24,119155,0
2005-05-31,15.31,15.62,15.24,15.41,140098,0
2005-06-01,15.77,15.9,15.41,15.85,122624,0
2005-06-02,15.98,16.38,15.89,16.38,82071,0
2005-06-03,16.46,16.46,14.76,15.02,263593,0
2005-06-06,14.86,15.65,14.86,15.57,187682,0
2005-06-07,15.64,15.77,15.18,15.38,117868,0
2005-06-08,15.3,15.6,13.8,14.01,444266,0
2005-06-09,14.12,14.17,13.14,14.06,329460,0
2005-06-10,14.17,14.42,14.02,14.19,145030,0
2005-06-13,14.26,15.04,14.26,14.94,162783,0
2005-06-14,14.93,15.74,14.93,15.59,206641,0
2005-06-15,15.54,16.25,15.35,16.22,163036,0
2005-06-16,16.25,16.85,16.25,16.85,129502,0
2005-06-17,17.05,17.09,16.3,16.56,223676,0
2005-06-20,16.04,16.57,15.24,16.46,191282,0
2005-06-21,16.59,16.59,15.89,16.27,152985,0
2005-06-22,16.08,16.3,15.86,16.02,85647,0
2005-06-23,16.11,16.15,15.54,15.64,74907,0
2005-06-24,15.52,16.19,15.49,16.19,1421081,0
2005-06-27,16.31,17.98,16.01,17.84,416585,0
2005-06-28,18.6,20.12,18.56,19.76,536250,0
2005-06-29,20.17,20.92,19.34,19.95,430678,0
2005-06-30,19.66,20.04,19.52,19.64,980268,0
2005-07-01,19.64,19.64,18.46,19.51,210105,0
2005-07-05,19.73,19.73,19,19.49,127783,0
2005-07-06,19.49,19.99,19.47,19.85,169894,0
2005-07-07,19.2,19.94,19.2,19.9,160531,0
2005-07-08,19.97,20,19.15,19.8,223965,0
2005-07-11,19.9,20,19.66,19.96,198958,0
2005-07-12,19.96,21.32,19.84,21.26,349075,0
2005-07-13,21.4,21.6,20.62,21.02,330764,0
2005-07-14,21.18,21.46,20.8,20.8,111250,0
2005-07-15,20.7,20.79,20.21,20.75,129991,0
2005-07-18,21.11,22.8,20.66,22.48,443426,0
2005-07-19,22.74,23.43,22.48,22.98,279616,0
2005-07-20,22.88,23.12,20.83,22.81,467885,0
2005-07-21,22.88,23.2,21.77,22.67,175793,0
2005-07-22,22.6,23.19,21.99,22.4,145618,0
2005-07-25,22.51,22.51,21.82,21.82,134983,0
2005-07-26,21.7,22,20.57,21.47,264763,0
2005-07-27,21.5,21.92,20.4,21.26,143561,0
2005-07-28,21.06,21.18,20.8,21.06,123988,0
2005-07-29,21.2,22.14,21.2,21.86,260734,0
2005-08-01,22.11,22.12,21.62,21.8,174841,0
2005-08-02,21.62,21.74,19.15,19.5,759014,0
2005-08-03,19.28,19.52,17.39,17.82,1005183,0
2005-08-04,17.72,17.72,17.09,17.12,443944,0
2005-08-05,17.1,17.92,17.01,17.62,354583,0
2005-08-08,17.64,17.99,17.42,17.5,418138,0
2005-08-09,17.5,18.1,17.13,17.73,463920,0
2005-08-10,17.74,18.23,17.63,17.88,227865,0
2005-08-11,17.68,18.16,17.68,17.81,87845,0
2005-08-12,17.72,17.72,16.45,17.01,583798,0
2005-08-15,17.14,17.2,16.6,17.04,158498,0
2005-08-16,16.89,16.89,15.01,15.18,470671,0
2005-08-17,15.12,15.17,14.48,14.67,272156,0
2005-08-18,14.56,15.94,13.62,15.87,567370,0
2005-08-19,15.88,16.2,15.58,15.65,248311,0
2005-08-22,15.93,16.11,15.46,15.67,84148,0
2005-08-23,15.59,15.99,14.98,15.06,125671,0
2005-08-24,15.14,15.19,14.48,14.58,146058,0
2005-08-25,14.58,15.18,14.58,14.92,76025,0
2005-08-26,14.87,15.02,14.72,14.72,32943,0
2005-08-29,14.72,14.72,14.55,14.62,36081,0
2005-08-30,14.62,14.9,14.6,14.62,67483,0
2005-08-31,14.7,15.4,14.64,15.34,137235,0
2005-09-01,15.44,16.16,15.28,16.11,182440,0
2005-09-02,16.16,16.2,15.82,15.93,90126,0
2005-09-06,16.01,17.1,16.01,17.1,153646,0
2005-09-07,16.98,17.11,16.42,17.02,66094,0
2005-09-08,16.95,17.34,16.83,17.23,105463,0
2005-09-09,17.23,18.46,17.23,18.44,194048,0
2005-09-12,18.44,19.5,18.44,19.3,195814,0
2005-09-13,19.19,19.44,18.4,18.65,196435,0
2005-09-14,18.82,19.02,18.4,18.57,146458,0
2005-09-15,18.58,18.63,17.62,17.82,184040,0
2005-09-16,21.78,21.98,19.61,20.8,1053748,0
2005-09-19,20.5,20.98,19.97,20,237801,0
2005-09-20,20,20.8,20,20.37,251926,0
2005-09-21,20.23,20.38,19.76,19.76,180390,0
2005-09-22,19.76,19.83,19.36,19.5,184564,0
2005-09-23,19.44,19.86,19.36,19.56,138735,0
2005-09-26,19.69,19.74,18.86,19.22,216973,0
2005-09-27,19.5,19.76,19.03,19.65,188311,0
2005-09-28,19.2,20.2,19.12,19.67,170458,0
2005-09-29,19.7,19.75,19.23,19.55,57233,0
2005-09-30,19.68,20.02,19.58,19.97,163561,0
2005-10-03,20.04,21.24,19.69,21.12,369801,0
2005-10-04,21.22,21.6,19.8,19.88,276094,0
2005-10-05,19.88,19.88,18.4,18.54,213249,0
2005-10-06,18.4,18.92,17.86,18.28,163294,0
2005-10-07,18.29,19,18.29,18.81,47178,0
2005-10-10,18.81,19.59,18.54,18.59,66456,0
2005-10-11,18.65,18.86,17.66,17.87,103913,0
2005-10-12,17.87,18.13,16.78,16.79,122111,0
2005-10-13,16.73,16.96,15.8,16.36,377653,0
2005-10-14,16.43,17.05,16.1,16.94,94358,0
2005-10-17,16.94,17.12,15.89,16.18,171009,0
2005-10-18,16.18,16.6,16.09,16.42,142835,0
2005-10-19,16.42,17.54,16.36,17.41,207636,0
2005-10-20,17.58,18.7,17.22,18.16,333668,0
2005-10-21,18.17,18.48,17.91,18.45,154231,0
2005-10-24,18.55,19.21,18.52,19.2,128760,0
2005-10-25,19.07,19.27,17.93,18.64,216400,0
2005-10-26,18.54,18.75,18.08,18.45,124986,0
2005-10-27,18.38,18.39,17.28,17.47,142990,0
2005-10-28,17.58,19,17.58,18.68,604336,0
2005-10-31,18.8,19.4,18.46,18.56,304430,0
2005-11-01,18.6,18.6,17.64,18.02,201125,0
2005-11-02,18.12,18.79,17.94,18.79,129665,0
2005-11-03,18.9,19.8,18.55,18.8,259670,0
2005-11-04,18.81,18.99,18.66,18.87,89514,0
2005-11-07,18.96,19.76,18.94,19.69,228441,0
2005-11-08,19.68,21.2,19.68,20.53,640899,0
2005-11-09,20.82,21.59,20.82,21.2,354929,0
2005-11-10,21.2,21.2,20.6,20.64,292528,0
2005-11-11,20.62,21.19,20.22,20.86,189798,0
2005-11-14,21.41,23.18,21.34,22.93,934208,0
2005-11-15,23.17,23.46,21.64,21.84,416203,0
2005-11-16,21.83,22.79,21.6,22.42,277326,0
2005-11-17,22.4,23.96,22.4,22.99,355549,0
2005-11-18,23.26,23.32,22.4,22.66,310196,0
2005-11-21,22.8,22.94,22.14,22.44,191923,0
2005-11-22,22.6,23.43,22.26,23.2,407409,0
2005-11-23,23.6,24.38,23.32,23.81,474324,0
2005-11-25,23.72,24.34,23.72,24.1,175304,0
2005-11-28,24.26,24.78,23.44,23.76,352656,0
2005-11-29,23.69,24.38,23.2,23.27,193685,0
2005-11-30,23.2,23.3,21.36,21.57,597651,0
2005-12-01,21.62,23,21.4,22.65,266388,0
2005-12-02,22.58,22.97,22.36,22.63,84105,0
2005-12-05,24.5,24.78,23.82,24.74,620629,0
2005-12-06,24.8,25.17,23.6,24.24,423461,0
2005-12-07,24.4,25.16,24.09,24.22,257668,0
2005-12-08,24.22,24.66,24,24.42,539973,0
2005-12-09,25.96,26.29,25.36,25.59,1519271,0
2005-12-12,26,26.04,24.8,25.13,457923,0
2005-12-13,25.3,25.6,24.44,24.97,371149,0
2005-12-14,25.02,25.16,24.12,24.26,231351,0
2005-12-15,24.26,24.46,23.2,23.8,346078,0
2005-12-16,24.08,25.12,23.9,25.06,337639,0
2005-12-19,25.09,25.35,23.85,24.14,502813,0
2005-12-20,24.14,24.16,23.15,24,539763,0
2005-12-21,23.98,25.85,23.98,24.89,571826,0
2005-12-22,19.04,19.1,17,17.18,4614978,0
2005-12-23,18.22,19.07,17.61,18.36,2494820,0
2005-12-27,18.77,18.77,17.36,17.46,968623,0
2005-12-28,17.46,17.6,16,16.39,1406898,0
2005-12-29,16.42,16.58,16.1,16.42,432496,0
2005-12-30,16.39,16.4,16.04,16.16,414905,0
2006-01-03,16.18,16.63,15.27,16.14,626615,0
2006-01-04,16.2,17.31,15.94,17.17,528625,0
2006-01-05,17.12,17.59,16.61,17.26,432349,0
2006-01-06,17.26,17.59,16.8,16.88,374701,0
2006-01-09,17.59,18.9,17.47,18.06,765756,0
2006-01-10,18.4,18.5,18,18.21,289604,0
2006-01-11,18.51,18.52,17.6,17.68,381794,0
2006-01-12,17.64,18.18,17.64,17.69,213288,0
2006-01-13,17.82,18,17.64,17.84,145466,0
2006-01-17,17.67,17.88,17,17.17,295233,0
2006-01-18,16.9,17.12,16.22,16.44,347713,0
2006-01-19,16.58,16.75,16.4,16.63,226226,0
2006-01-20,16.58,16.95,16.09,16.21,397320,0
2006-01-23,16.2,16.8,15.6,15.61,451365,0
2006-01-24,15.71,16.39,15.7,16.17,223006,0
2006-01-25,16.12,16.76,16.02,16.48,209140,0
2006-01-26,16.52,16.68,16.27,16.46,202910,0
2006-01-27,16.46,16.76,16.08,16.43,100300,0
2006-01-30,16.23,16.23,15.04,15.05,640335,0
2006-01-31,15.4,15.75,14.13,14.73,592893,0
2006-02-01,14.77,14.88,14.25,14.68,216331,0
2006-02-02,14.68,14.76,13.95,14.03,236215,0
2006-02-03,14,14.01,13.28,13.43,354742,0
2006-02-06,13.45,13.64,12.84,13.2,382076,0
2006-02-07,13.14,13.14,12.18,12.21,424700,0
2006-02-08,12.18,13.7,11.69,13.34,680870,0
2006-02-09,13.31,13.4,12.5,12.54,336129,0
2006-02-10,12.71,12.77,12.2,12.21,238841,0
2006-02-13,12.2,12.89,12.08,12.34,282811,0
2006-02-14,12.4,12.83,12.35,12.81,325959,0
2006-02-15,13.08,15.13,13.08,14.95,1116984,0
2006-02-16,15,15.86,14.9,14.99,633465,0
2006-02-17,14.99,15.16,14.5,14.8,202090,0
2006-02-21,14.98,15.08,14,14.15,259094,0
2006-02-22,14.12,14.4,14.1,14.26,113571,0
2006-02-23,14.26,14.28,14.04,14.12,90465,0
2006-02-24,14.1,14.1,13.52,14.03,122350,0
2006-02-27,14.03,14.48,14.01,14.3,123157,0
2006-02-28,14.38,14.47,13.8,14.02,88373,0
2006-03-01,14.06,14.16,13.7,13.74,130517,0
2006-03-02,13.7,13.73,12.79,13.19,276794,0
2006-03-03,13.19,13.32,12.9,13.05,154132,0
2006-03-06,13.09,13.13,12.65,12.69,154413,0
2006-03-07,12.69,12.75,12.44,12.44,84742,0
2006-03-08,12.44,13.6,12.34,13.4,272586,0
2006-03-09,13.32,13.62,12.48,12.48,198460,0
2006-03-10,12.48,12.83,12.48,12.52,97701,0
2006-03-13,12.55,13.05,12.49,12.51,131778,0
2006-03-14,12.49,12.83,12.47,12.49,132332,0
2006-03-15,12.6,12.99,12.53,12.9,129039,0
2006-03-16,12.92,12.92,12.65,12.67,100570,0
2006-03-17,12.7,13.47,12.63,13.43,267196,0
2006-03-20,13.34,13.49,12.76,13.29,179672,0
2006-03-21,13.3,13.47,12.77,12.8,93447,0
2006-03-22,13.39,13.39,12.8,13.03,77795,0
2006-03-23,13.09,13.09,12.96,13.03,107523,0
2006-03-24,13,13.1,12.85,13.1,44585,0
2006-03-27,13.05,13.84,13.05,13.48,285663,0
2006-03-28,10.9,12.04,10.5,11.32,1548176,0
2006-03-29,11.42,11.5,10.6,10.8,540245,0
2006-03-30,10.8,10.85,10.38,10.49,305780,0
2006-03-31,10.5,10.9,10.25,10.83,223136,0
2006-04-03,10.39,10.5,9.75,9.99,626460,0
2006-04-04,9.99,10.09,9.73,9.84,235072,0
2006-04-05,9.89,10,9.75,9.88,165032,0
2006-04-06,9.88,10.07,9.8,9.92,150137,0
2006-04-07,9.92,10,9.78,9.82,119227,0
2006-04-10,9.77,10.19,9.76,10.05,261334,0
2006-04-11,10.14,10.2,9.75,9.8,197031,0
2006-04-12,9.75,10.01,9.75,10,113020,0
2006-04-13,10,10.06,9.7,9.76,169027,0
2006-04-17,9.75,9.78,9.33,9.38,173599,0
2006-04-18,9.34,9.68,9.34,9.65,192064,0
2006-04-19,9.04,9.38,9.03,9.35,261424,0
2006-04-20,9.35,9.5,9.29,9.47,135947,0
2006-04-21,9.66,9.67,9.5,9.56,144762,0
2006-04-24,9.58,9.58,9.3,9.39,291523,0
2006-04-25,9.76,10.24,9.44,10.2,371943,0
2006-04-26,10.17,10.72,10.11,10.4,638219,0
2006-04-27,10.37,11.87,10.28,11.69,534527,0
2006-04-28,11.74,11.99,11.36,11.81,367593,0
2006-05-01,11.83,11.91,10.71,10.85,321117,0
2006-05-02,10.83,11.33,10.59,11.29,144361,0
2006-05-03,11.23,11.25,10.74,11.03,161126,0
2006-05-04,11,11.15,10.68,11.13,66707,0
2006-05-05,11.2,11.98,11.2,11.8,156603,0
2006-05-08,11.81,11.87,11.42,11.7,74529,0
2006-05-09,11.64,11.85,11.22,11.27,94915,0
2006-05-10,11.21,11.27,11.03,11.1,59787,0
2006-05-11,11.14,11.2,10.59,10.59,131142,0
2006-05-12,10.56,10.91,10.44,10.49,152015,0
2006-05-15,10.39,10.46,10.29,10.29,61344,0
2006-05-16,10.38,10.45,10.3,10.35,38848,0
2006-05-17,10.34,10.55,10.25,10.33,94051,0
2006-05-18,10.45,11.2,10.4,11.05,127667,0
2006-05-19,11.13,11.53,11,11.14,114392,0
2006-05-22,10.98,11.79,10.98,11.71,151884,0
2006-05-23,11.8,11.89,11.19,11.3,118833,0
2006-05-24,11.32,11.89,10.8,11.75,206330,0
2006-05-25,11.75,11.75,11.16,11.28,149801,0
2006-05-26,11.49,11.49,11.03,11.39,111267,0
2006-05-30,11.29,11.34,10.75,10.76,85681,0
2006-05-31,10.78,10.79,10.56,10.7,89398,0
2006-06-01,10.65,10.65,10.34,10.51,135778,0
2006-06-02,10.64,10.86,10.27,10.46,85682,0
2006-06-05,10.44,10.53,9.92,9.92,100366,0
2006-06-06,9.99,9.99,9.7,9.85,137469,0
2006-06-07,9.85,10.35,9.76,10.19,120546,0
2006-06-08,10.11,10.35,9.87,10.27,115988,0
2006-06-09,10.27,10.41,10,10,83590,0
2006-06-12,10.05,10.24,9.88,10.09,115616,0
2006-06-13,9.99,10.19,9.73,9.74,181927,0
2006-06-14,9.72,10,9.7,9.87,82255,0
2006-06-15,10.02,10.4,10.02,10.35,88961,0
2006-06-16,10.36,10.36,9.98,10.11,226711,0
2006-06-19,10.14,10.16,9.93,9.97,113405,0
2006-06-20,9.97,10.14,9.89,9.99,53205,0
2006-06-21,9.97,10.16,9.95,9.99,91079,0
2006-06-22,9.95,10.14,9.93,10.06,48952,0
2006-06-23,10,10.07,9.96,10,62762,0
2006-06-26,9.99,10.47,9.99,10.47,73903,0
2006-06-27,10.41,10.44,9.98,10,72010,0
2006-06-28,10.03,10.13,9.97,10.05,39894,0
2006-06-29,10.12,10.25,9.8,10.17,104622,0
2006-06-30,10.2,10.53,9.99,10.53,1599063,0
2006-07-03,10.63,10.75,10.45,10.45,37757,0
2006-07-05,10.36,10.82,10.07,10.22,50958,0
2006-07-06,10.22,10.47,10.12,10.25,39145,0
2006-07-07,10.19,10.32,10.15,10.16,45991,0
2006-07-10,10.2,10.22,10.03,10.1,33337,0
2006-07-11,10.1,10.15,10.02,10.1,27952,0
2006-07-12,10.02,10.25,10.02,10.17,24608,0
2006-07-13,10.11,10.22,9.99,10.01,43756,0
2006-07-14,10,10.13,9.72,9.74,67558,0
2006-07-17,9.7,9.71,9.32,9.41,99448,0
2006-07-18,9.55,9.65,9.27,9.45,186626,0
2006-07-19,9.63,10.4,9.3,10.12,210956,0
2006-07-20,10.1,10.35,9.8,10.03,88812,0
2006-07-21,10.04,10.04,9.86,9.99,42568,0
2006-07-24,10.03,10.5,10.01,10.44,110742,0
2006-07-25,10.4,11.25,10.29,11.16,128073,0
2006-07-26,11.25,11.7,10.91,11.6,90676,0
2006-07-27,11.7,12.18,11.41,11.43,129835,0
2006-07-28,11.53,11.86,11.52,11.75,140953,0
2006-07-31,11.97,12,11.56,11.79,113144,0
2006-08-01,11.89,12.07,11.65,11.95,105519,0
2006-08-02,11.97,12.05,11.83,11.94,51576,0
2006-08-03,11.9,12.55,11.84,12.53,108764,0
2006-08-04,12.66,13.15,12.64,12.92,124447,0
2006-08-07,13.1,13.1,12.69,12.75,61154,0
2006-08-08,12.87,12.87,11.9,11.93,54457,0
2006-08-09,12.07,12.07,11.48,11.52,49080,0
2006-08-10,11.49,11.75,11.39,11.46,30347,0
2006-08-11,11.39,11.65,11.37,11.55,28936,0
2006-08-14,11.61,11.61,11.35,11.42,19360,0
2006-08-15,11.59,11.82,11.4,11.63,27078,0
2006-08-16,11.7,11.78,11.62,11.74,23883,0
2006-08-17,11.76,11.77,11.47,11.51,31376,0
2006-08-18,11.65,11.65,11.52,11.6,28980,0
2006-08-21,11.54,11.6,11.08,11.21,36116,0
2006-08-22,11.26,11.27,11.03,11.04,17610,0
2006-08-23,11.02,11.02,10.91,10.93,13046,0
2006-08-24,10.94,11.57,10.94,11.13,24003,0
2006-08-25,11.07,11.25,11.01,11.08,23028,0
2006-08-28,11.06,11.09,10.98,10.98,21247,0
2006-08-29,10.98,11.36,10.85,11.01,50102,0
2006-08-30,11,11.87,11,11.39,36225,0
2006-08-31,11.39,12,11.1,11.89,49730,0
2006-09-01,11.93,12.09,11.77,11.83,78009,0
2006-09-05,11.88,11.95,11.61,11.64,20501,0
2006-09-06,11.6,11.79,11.52,11.59,23252,0
2006-09-07,11.5,11.79,11.5,11.65,23681,0
2006-09-08,11.65,11.66,11.35,11.62,14735,0
2006-09-11,11.55,12.08,11.53,12.01,69132,0
2006-09-12,11.98,12.08,11.9,12.08,121564,0
2006-09-13,12.1,12.4,12.07,12.3,141025,0
2006-09-14,12.3,12.43,12.15,12.35,58380,0
2006-09-15,12.43,12.48,12.2,12.48,91172,0
2006-09-18,12.5,12.5,12,12.07,39150,0
2006-09-19,12.05,12.25,11.8,11.87,59144,0
2006-09-20,11.92,12,11.75,11.98,39195,0
2006-09-21,12,12.04,11.77,11.87,17980,0
2006-09-22,11.81,11.84,11.66,11.84,10575,0
2006-09-25,11.77,11.77,11.32,11.44,41590,0
2006-09-26,11.45,11.89,11.27,11.75,27390,0
2006-09-27,11.67,11.75,11.65,11.74,26339,0
2006-09-28,11.73,11.73,11.43,11.5,47204,0
2006-09-29,11.46,11.5,11.34,11.38,30923,0
2006-10-02,11.34,11.38,11.34,11.36,19283,0
2006-10-03,11.29,11.65,11.27,11.59,50481,0
2006-10-04,11.65,12.4,11.65,12.21,119946,0
2006-10-05,12.17,12.38,11.92,12.04,48560,0
2006-10-06,11.96,12.05,11.9,11.9,31738,0
2006-10-09,11.99,12.1,11.9,12,31126,0
2006-10-10,12.1,12.11,11.79,11.83,45453,0
2006-10-11,11.88,11.98,11.76,11.78,35781,0
2006-10-12,11.74,11.92,11.38,11.6,68320,0
2006-10-13,11.83,11.9,11.55,11.55,47184,0
2006-10-16,11.79,11.79,11.5,11.67,19785,0
2006-10-17,11.67,12.02,11.67,11.93,112366,0
2006-10-18,11.03,11.05,9.53,9.69,847047,0
2006-10-19,9.93,9.93,9.2,9.25,239482,0
2006-10-20,9.3,9.35,9.05,9.15,261483,0
2006-10-23,9.25,9.25,8.72,8.8,324436,0
2006-10-24,8.79,8.85,8.26,8.36,227362,0
2006-10-25,8.5,8.91,8.47,8.84,232368,0
2006-10-26,8.98,9.38,8.76,9.26,190142,0
2006-10-27,9.28,9.48,9,9.05,92221,0
2006-10-30,9,9.25,9,9.09,62257,0
2006-10-31,9.2,9.2,8.88,8.93,79154,0
2006-11-01,9.04,9.04,8.86,8.89,65750,0
2006-11-02,8.86,8.88,8.5,8.69,125977,0
2006-11-03,8.76,8.96,8.59,8.87,67033,0
2006-11-06,9,9,8.76,8.8,53959,0
2006-11-07,8.85,8.85,8.5,8.52,92371,0
2006-11-08,8.55,8.64,8.25,8.32,168903,0
2006-11-09,8.51,8.53,8.07,8.2,133361,0
2006-11-10,8.27,8.62,8.12,8.5,122722,0
2006-11-13,8.59,8.69,8.26,8.45,90535,0
2006-11-14,8.5,8.6,8.27,8.31,80717,0
2006-11-15,8.34,8.34,8.15,8.22,85915,0
2006-11-16,8.31,8.42,8.21,8.26,117272,0
2006-11-17,8.26,8.32,8.16,8.24,58944,0
2006-11-20,8.23,8.44,8.22,8.22,88759,0
2006-11-21,8.24,8.34,8.2,8.31,74864,0
2006-11-22,8.32,8.32,8.13,8.18,135976,0
2006-11-24,8.12,8.23,8.12,8.18,9664,0
2006-11-27,8.19,8.21,8.02,8.05,93550,0
2006-11-28,8.09,8.32,8.03,8.23,125962,0
2006-11-29,8.24,8.36,7.86,8.09,92001,0
2006-11-30,8.05,8.13,7.91,8.11,87146,0
2006-12-01,8.09,8.09,7.85,7.93,79979,0
2006-12-04,7.92,8.1,7.9,8.03,30165,0
2006-12-05,8.02,8.04,7.87,7.94,24683,0
2006-12-06,7.85,7.92,7.72,7.88,86576,0
2006-12-07,7.89,7.96,7.61,7.66,83981,0
2006-12-08,7.61,7.92,7.61,7.86,93133,0
2006-12-11,7.9,8,7.87,7.98,60468,0
2006-12-12,8,8.13,7.99,8.03,66893,0
2006-12-13,8.04,8.1,7.99,8.1,78821,0
2006-12-14,8.08,8.18,7.99,8.07,120575,0
2006-12-15,8.09,8.32,8,8.32,72290,0
2006-12-18,8.31,8.32,8,8.12,72465,0
2006-12-19,8.08,8.16,8,8.09,75697,0
2006-12-20,8.13,8.13,7.93,8,86968,0
2006-12-21,7.98,8,7.85,7.86,137475,0
2006-12-22,7.82,7.85,7.75,7.75,131187,0
2006-12-26,7.75,7.96,7.75,7.76,109994,0
2006-12-27,7.76,7.8,7.66,7.78,147839,0
2006-12-28,7.77,7.8,7.7,7.72,145472,0
2006-12-29,7.7,8,7.7,8,102834,0
2007-01-03,8.01,8.1,7.83,7.9,116831,0
2007-01-04,7.9,8.03,7.81,7.92,140403,0
2007-01-05,7.87,7.87,7.7,7.7,183980,0
2007-01-08,7.7,7.7,7.48,7.5,120435,0
2007-01-09,7.5,8,7.46,7.83,154616,0
2007-01-10,7.8,8.01,7.55,7.76,57598,0
2007-01-11,7.8,7.9,7.72,7.8,31340,0
2007-01-12,7.82,7.85,7.66,7.75,34325,0
2007-01-16,7.85,7.85,7.52,7.55,33525,0
2007-01-17,7.54,7.57,7.46,7.51,42002,0
2007-01-18,7.56,7.58,7.37,7.39,40965,0
2007-01-19,7.36,7.42,7.01,7.4,145729,0
2007-01-22,7.39,7.39,7.15,7.23,59316,0
2007-01-23,7.2,7.3,7.05,7.28,311577,0
2007-01-24,7.3,7.65,7.3,7.64,52323,0
2007-01-25,7.6,7.6,7.42,7.49,68417,0
2007-01-26,7.5,7.54,7.29,7.29,655591,0
2007-01-29,7.26,7.37,7.15,7.29,133801,0
2007-01-30,7.3,7.54,7.29,7.47,91231,0
2007-01-31,7.48,7.54,7.38,7.47,67353,0
2007-02-01,7.46,7.59,7.33,7.46,53544,0
2007-02-02,7.45,7.5,7.37,7.43,72800,0
2007-02-05,7.4,7.5,7.35,7.5,78952,0
2007-02-06,7.44,7.49,7.3,7.41,48252,0
2007-02-07,7.4,7.43,7.35,7.4,79455,0
2007-02-08,7.4,7.5,7.37,7.47,45355,0
2007-02-09,7.45,7.53,7.43,7.45,40557,0
2007-02-12,7.45,7.49,7.31,7.31,61372,0
2007-02-13,7.3,7.6,7.2,7.57,102851,0
2007-02-14,7.65,7.82,7.61,7.71,101894,0
2007-02-15,7.67,7.67,7.1,7.58,309067,0
2007-02-16,7.56,7.57,7.4,7.45,97300,0
2007-02-20,7.42,7.49,7.4,7.42,73799,0
2007-02-21,7.4,7.44,7.4,7.41,197286,0
2007-02-22,7.4,7.44,7.35,7.43,61874,0
2007-02-23,7.4,7.52,7.37,7.42,94302,0
2007-02-26,7.48,7.51,7.42,7.43,52497,0
2007-02-27,7.42,7.43,7.2,7.31,79564,0
2007-02-28,7.27,7.38,7.2,7.37,121979,0
2007-03-01,7.25,7.38,7.05,7.22,73424,0
2007-03-02,7.19,7.23,7.07,7.11,59177,0
2007-03-05,7.07,7.08,6.69,6.71,123795,0
2007-03-06,6.8,6.95,6.5,6.84,247739,0
2007-03-07,6.82,7.05,6.82,6.99,109574,0
2007-03-08,7.01,7.01,6.92,6.96,56168,0
2007-03-09,6.92,6.95,6.75,6.8,80152,0
2007-03-12,6.76,6.94,6.7,6.88,76966,0
2007-03-13,6.88,6.93,6.71,6.77,35435,0
2007-03-14,6.84,6.84,6.7,6.75,68244,0
2007-03-15,6.72,6.91,6.64,6.7,35168,0
2007-03-16,6.71,6.73,6.59,6.65,25241,0
2007-03-19,6.65,6.66,6.32,6.36,45366,0
2007-03-20,6.39,6.39,5.96,6.19,184245,0
2007-03-21,6.2,6.51,6.16,6.22,96077,0
2007-03-22,6.36,6.36,6.21,6.21,29149,0
2007-03-23,6.27,6.34,6.22,6.32,53455,0
2007-03-26,6.34,6.52,6.3,6.52,102557,0
2007-03-27,6.52,6.66,6.25,6.37,45763,0
2007-03-28,6.36,6.45,6.25,6.34,28354,0
2007-03-29,6.33,6.33,6.19,6.19,41457,0
2007-03-30,6.19,6.34,6.15,6.28,35509,0
2007-04-02,6.26,6.47,6.2,6.43,42846,0
2007-04-03,6.43,6.48,6.2,6.43,38957,0
2007-04-04,6.45,6.58,6.42,6.5,41092,0
2007-04-05,6.48,6.62,6.48,6.57,28383,0
2007-04-09,6.57,6.89,6.54,6.89,41626,0
2007-04-10,6.94,6.95,6.7,6.73,58291,0
2007-04-11,6.78,6.91,6.74,6.85,21858,0
2007-04-12,6.91,6.91,6.76,6.88,28101,0
2007-04-13,6.85,6.94,6.75,6.93,13597,0
2007-04-16,6.83,6.92,6.79,6.8,31779,0
2007-04-17,6.81,6.94,6.72,6.88,39447,0
2007-04-18,6.88,6.89,6.71,6.71,11574,0
2007-04-19,6.66,6.8,6.66,6.75,10685,0
2007-04-20,6.68,6.8,6.67,6.75,37095,0
2007-04-23,6.75,6.83,6.71,6.74,16807,0
2007-04-24,6.68,6.8,6.68,6.74,22232,0
2007-04-25,5.99,6,4.01,5.01,510458,0
2007-04-26,5.1,5.35,5.1,5.25,305033,0
2007-04-27,5.35,5.49,5.3,5.42,171879,0
2007-04-30,5.4,5.41,5.25,5.25,63656,0
2007-05-01,5.21,5.29,5.01,5.09,79215,0
2007-05-02,5.11,5.25,5.1,5.1,91863,0
2007-05-03,5.12,5.12,4.98,4.99,125531,0
2007-05-04,4.98,5.25,4.91,5.14,176466,0
2007-05-07,5.13,5.16,5.04,5.04,92397,0
2007-05-08,5.02,5.15,5.02,5.12,68534,0
2007-05-09,5.12,5.21,5.06,5.17,94018,0
2007-05-10,5.11,5.13,5.01,5.01,50262,0
2007-05-11,5.05,5.17,5.04,5.17,29714,0
2007-05-14,5.1,5.1,5.03,5.04,75306,0
2007-05-15,5.1,5.1,5.02,5.03,56454,0
2007-05-16,5.05,5.05,4.91,4.98,64849,0
2007-05-17,4.96,5,4.81,5,60815,0
2007-05-18,4.85,4.94,4.81,4.88,105996,0
2007-05-21,4.88,4.88,4.75,4.78,25678,0
2007-05-22,4.76,4.85,4.75,4.79,56481,0
2007-05-23,4.82,4.97,4.75,4.79,88053,0
2007-05-24,4.8,4.92,4.64,4.78,62814,0
2007-05-25,4.8,4.88,4.61,4.83,39149,0
2007-05-29,4.85,4.85,4.61,4.75,58880,0
2007-05-30,4.75,4.75,4.65,4.67,30980,0
2007-05-31,4.64,4.83,4.64,4.69,44828,0
2007-06-01,4.7,4.81,4.66,4.68,72411,0
2007-06-04,4.81,4.81,4.44,4.49,197942,0
2007-06-05,4.49,4.51,4.38,4.43,101786,0
2007-06-06,4.37,4.5,4.13,4.29,133871,0
2007-06-07,4.26,4.37,4.15,4.15,59641,0
2007-06-08,4.16,4.17,4,4.14,131585,0
2007-06-11,4.17,4.17,4,4.16,81240,0
2007-06-12,4.15,4.27,4.06,4.15,63896,0
2007-06-13,4.18,4.3,4.15,4.25,74873,0
2007-06-14,4.35,4.63,4.29,4.62,169489,0
2007-06-15,4.73,4.85,4.63,4.85,109946,0
2007-06-18,4.95,4.95,4.67,4.77,101651,0
2007-06-19,4.87,4.87,4.64,4.84,60915,0
2007-06-20,4.9,4.96,4.77,4.78,80293,0
2007-06-21,4.81,4.81,4.68,4.71,39287,0
2007-06-22,4.68,4.83,4.68,4.83,25896,0
2007-06-25,4.88,4.98,4.6,4.63,40816,0
2007-06-26,4.67,4.67,4.5,4.53,50375,0
2007-06-27,4.51,4.58,4.46,4.51,28720,0
2007-06-28,4.5,4.71,4.5,4.61,40890,0
2007-06-29,4.6,4.96,4.6,4.95,259509,0
2007-07-02,4.95,5.12,4.95,4.97,122476,0
2007-07-03,5.04,5.04,4.81,4.81,30035,0
2007-07-05,4.86,4.95,4.75,4.92,45377,0
2007-07-06,4.89,5.06,4.84,5.02,63950,0
2007-07-09,5.05,5.1,4.93,5.06,81284,0
2007-07-10,5.08,5.1,5,5.05,50294,0
2007-07-11,5.02,5.11,4.93,5.07,64193,0
2007-07-12,5,5.35,5,5.26,100305,0
2007-07-13,5.32,5.72,5.11,5.56,235077,0
2007-07-16,5.62,5.73,5.14,5.37,149283,0
2007-07-17,5.4,5.41,5.25,5.28,56358,0
2007-07-18,5.3,5.32,5.15,5.19,48939,0
2007-07-19,5.27,5.27,5.19,5.22,32616,0
2007-07-20,5.18,5.2,5.1,5.11,45000,0
2007-07-23,5.08,5.24,5.06,5.2,100771,0
2007-07-24,4.5,4.54,4,4.3,402791,0
2007-07-25,4.28,4.3,3.95,4,206411,0
2007-07-26,4,4.1,3.9,4.1,197027,0
2007-07-27,4.07,4.22,4,4.1,99368,0
2007-07-30,4.1,4.23,4.02,4.19,59113,0
2007-07-31,4.23,4.23,4.04,4.06,58604,0
2007-08-01,4.08,4.14,4,4.04,47106,0
2007-08-02,4.01,4.2,3.9,4.19,126232,0
2007-08-03,4.16,4.19,4.1,4.12,51453,0
2007-08-06,4.17,4.3,4,4.28,68774,0
2007-08-07,4.24,4.34,4.22,4.29,43399,0
2007-08-08,4.32,4.36,4.29,4.29,82413,0
2007-08-09,4.24,4.42,4.24,4.42,160317,0
2007-08-10,4.42,4.44,4.23,4.26,106069,0
2007-08-13,4.24,4.25,4,4.06,109579,0
2007-08-14,4,4.14,3.96,4.02,68865,0
2007-08-15,3.99,4.1,3.99,4.1,50967,0
2007-08-16,4.03,4.15,3.85,4.15,130275,0
2007-08-17,4.16,4.25,4.12,4.22,52572,0
2007-08-20,4.24,4.25,4.1,4.25,53240,0
2007-08-21,4.24,4.3,4.2,4.29,27089,0
2007-08-22,4.3,4.35,4.26,4.34,48344,0
2007-08-23,4.34,4.34,4.21,4.3,29792,0
2007-08-24,4.3,4.3,4.13,4.15,21731,0
2007-08-27,4.12,4.34,4.12,4.33,43499,0
2007-08-28,4.29,4.33,4.2,4.25,37813,0
2007-08-29,4.23,4.33,4.23,4.33,37343,0
2007-08-30,4.31,4.31,4.16,4.21,22147,0
2007-08-31,4.22,4.25,4.12,4.17,38022,0
2007-09-04,4.24,4.24,4.1,4.13,33024,0
2007-09-05,4.1,4.14,4.02,4.08,27325,0
2007-09-06,4.04,4.09,4,4,27300,0
2007-09-07,4,4.05,3.96,4.01,49610,0
2007-09-10,4,4.04,3.96,4.01,56992,0
2007-09-11,3.99,4.04,3.97,4,36787,0
2007-09-12,3.96,4,3.92,3.93,42137,0
2007-09-13,3.96,4,3.9,3.92,25269,0
2007-09-14,3.93,3.95,3.78,3.82,72225,0
2007-09-17,3.84,3.91,3.8,3.87,57248,0
2007-09-18,3.85,4,3.82,3.92,60426,0
2007-09-19,3.9,3.96,3.75,3.92,66216,0
2007-09-20,3.9,3.94,3.8,3.82,29862,0
2007-09-21,3.86,3.95,3.84,3.94,22803,0
2007-09-24,3.99,3.99,3.84,3.87,24768,0
2007-09-25,3.9,3.9,3.8,3.8,21698,0
2007-09-26,3.83,3.89,3.8,3.81,47699,0
2007-09-27,3.85,3.89,3.8,3.86,41728,0
2007-09-28,3.9,4.05,3.85,4.03,152400,0
2007-10-01,4.01,4.02,3.85,3.9,36129,0
2007-10-02,3.93,4.05,3.93,4.03,56032,0
2007-10-03,4.05,4.15,4.01,4.1,113642,0
2007-10-04,4.13,4.18,4.06,4.15,20211,0
2007-10-05,4.15,4.15,4,4.04,22921,0
2007-10-08,4.01,4.08,3.97,4.01,8953,0
2007-10-09,4.06,4.06,3.87,3.87,24213,0
2007-10-10,3.9,3.95,3.85,3.87,24131,0
2007-10-11,3.88,4.35,3.86,3.97,335712,0
2007-10-12,4,4.01,3.93,3.98,14280,0
2007-10-15,4,4,3.86,3.88,30499,0
2007-10-16,3.9,3.91,3.85,3.85,34304,0
2007-10-17,3.87,3.89,3.83,3.86,21132,0
2007-10-18,3.83,3.9,3.83,3.89,28945,0
2007-10-19,3.88,3.99,3.8,3.86,43237,0
2007-10-22,3.92,3.95,3.8,3.93,48691,0
2007-10-23,3.88,3.92,3.81,3.82,45259,0
2007-10-24,3.45,3.45,2.84,2.95,538743,0
2007-10-25,2.93,3.18,2.8,2.82,400868,0
2007-10-26,2.87,3.01,2.67,2.78,148272,0
2007-10-29,2.75,2.85,2.62,2.7,95921,0
2007-10-30,2.68,3.02,2.68,3.01,119140,0
2007-10-31,3,3.13,2.98,3.09,70368,0
2007-11-01,3.04,3.1,2.97,3.1,69575,0
2007-11-02,3.1,3.1,2.66,2.66,119424,0
2007-11-05,2.62,2.83,2.5,2.77,112598,0
2007-11-06,2.81,2.85,2.63,2.71,44825,0
2007-11-07,2.71,2.74,2.5,2.56,122164,0
2007-11-08,2.56,2.68,2.5,2.63,61692,0
2007-11-09,2.5,2.65,2.5,2.55,31308,0
2007-11-12,2.52,2.55,2.4,2.42,52605,0
2007-11-13,2.4,2.47,2.25,2.37,57455,0
2007-11-14,2.4,2.5,2.34,2.5,60041,0
2007-11-15,2.48,2.5,2.39,2.45,31444,0
2007-11-16,2.45,2.45,2.37,2.42,12300,0
2007-11-19,2.44,2.44,2.28,2.38,20389,0
2007-11-20,2.35,2.45,2.28,2.3,53297,0
2007-11-21,2.25,2.35,2.15,2.16,40021,0
2007-11-23,2.2,2.24,2.14,2.2,20594,0
2007-11-26,2.23,2.32,2.21,2.28,99865,0
2007-11-27,2.35,2.35,2.22,2.24,38207,0
2007-11-28,2.24,2.35,2.17,2.18,44555,0
2007-11-29,2.18,2.4,2.18,2.4,55453,0
2007-11-30,2.5,2.55,2.4,2.42,210053,0
2007-12-03,2.42,2.42,2.31,2.32,39578,0
2007-12-04,2.3,2.33,2.22,2.32,33200,0
2007-12-05,2.38,2.38,2.12,2.25,37144,0
2007-12-06,2.22,2.39,2.14,2.31,41725,0
2007-12-07,2.35,2.45,2.21,2.44,40927,0
2007-12-10,2.64,2.7,2.57,2.63,175333,0
2007-12-11,2.74,2.74,2.64,2.7,53518,0
2007-12-12,2.7,2.72,2.53,2.54,37327,0
2007-12-13,2.6,2.64,2.48,2.51,59623,0
2007-12-14,2.48,2.53,2.27,2.28,73595,0
2007-12-17,2.2,2.27,2.18,2.21,325001,0
2007-12-18,2.2,2.25,2.16,2.22,66568,0
2007-12-19,2.16,2.37,2.12,2.32,69397,0
2007-12-20,2.31,2.41,2.26,2.27,174218,0
2007-12-21,2.26,2.39,2.26,2.34,126081,0
2007-12-24,2.41,2.59,2.35,2.39,48828,0
2007-12-26,2.44,2.44,2.29,2.37,193000,0
2007-12-27,2.28,2.35,2.19,2.32,63356,0
2007-12-28,2.3,2.35,2.18,2.19,177079,0
2007-12-31,2.19,2.3,2.14,2.2,193879,0
2008-01-02,2.19,2.22,2.13,2.21,30429,0
2008-01-03,2.26,2.26,2.13,2.16,31587,0
2008-01-04,2.15,2.15,2.04,2.05,126987,0
2008-01-07,2.04,2.1,1.89,1.91,83966,0
2008-01-08,1.91,1.96,1.76,1.77,90596,0
2008-01-09,1.89,1.91,1.75,1.75,87920,0
2008-01-10,1.77,1.85,1.74,1.84,82466,0
2008-01-11,1.79,1.94,1.74,1.81,81417,0
2008-01-14,1.82,1.85,1.77,1.77,32196,0
2008-01-15,1.74,1.75,1.61,1.65,39616,0
2008-01-16,1.62,1.65,1.55,1.58,59334,0
2008-01-17,1.67,1.67,1.59,1.64,16618,0
2008-01-18,1.64,1.8,1.64,1.78,26884,0
2008-01-22,1.76,1.9,1.71,1.77,36744,0
2008-01-23,1.8,1.85,1.76,1.85,27197,0
2008-01-24,1.82,1.92,1.75,1.8,21350,0
2008-01-25,1.8,1.88,1.8,1.8,15006,0
2008-01-28,1.84,1.92,1.8,1.89,42629,0
2008-01-29,1.9,1.9,1.77,1.9,32200,0
2008-01-30,1.89,2.04,1.86,1.94,104935,0
2008-01-31,1.94,2,1.94,1.96,70033,0
2008-02-01,1.99,2,1.95,1.99,61725,0
2008-02-04,2,2.08,1.99,1.99,42665,0
2008-02-05,2,2.05,2,2,14376,0
2008-02-06,2,2.01,1.86,1.92,63014,0
2008-02-07,1.89,1.92,1.78,1.8,90931,0
2008-02-08,1.77,1.79,1.68,1.7,42488,0
2008-02-11,1.72,1.79,1.56,1.59,76866,0
2008-02-12,1.68,1.69,1.49,1.5,113058,0
2008-02-13,1.54,1.57,1.47,1.5,47200,0
2008-02-14,1.55,1.55,1.4,1.43,56000,0
2008-02-15,1.42,1.57,1.42,1.48,13678,0
2008-02-19,1.48,1.52,1.42,1.45,19910,0
2008-02-20,1.44,1.45,1.4,1.44,54685,0
2008-02-21,1.47,1.47,1.42,1.46,25465,0
2008-02-22,1.42,1.46,1.23,1.3,116323,0
2008-02-25,1.25,1.3,1.22,1.28,37816,0
2008-02-26,1.25,1.46,1.24,1.38,65949,0
2008-02-27,1.39,1.47,1.37,1.4,12424,0
2008-02-28,1.4,1.4,1.36,1.36,13929,0
2008-02-29,1.35,1.41,1.26,1.28,40427,0
2008-03-03,1.3,1.3,1.2,1.24,77823,0
2008-03-04,1.32,1.38,1.28,1.28,496814,0
2008-03-05,1.4,1.5,1.31,1.35,199647,0
2008-03-06,1.37,1.38,1.33,1.33,33043,0
2008-03-07,1.3,1.35,1.24,1.24,60641,0
2008-03-10,1.25,1.27,1.22,1.23,60628,0
2008-03-11,1.23,1.25,1.2,1.21,50799,0
2008-03-12,1.25,1.25,1.22,1.25,27718,0
2008-03-13,1.27,1.27,1.19,1.23,168939,0
2008-03-14,1.24,1.24,1.16,1.16,41159,0
2008-03-17,1.19,1.2,1.12,1.18,38265,0
2008-03-18,1.18,1.21,1.15,1.19,67965,0
2008-03-19,1.16,1.23,1.15,1.2,24847,0
2008-03-20,1.17,1.24,1.16,1.22,15760,0
2008-03-24,1.2,1.25,1.18,1.25,77861,0
2008-03-25,1.22,1.29,1.22,1.25,53368,0
2008-03-26,1.27,1.27,1.21,1.26,44781,0
2008-03-27,1.25,1.25,1.21,1.22,14558,0
2008-03-28,1.25,1.29,1.22,1.25,57571,0
2008-03-31,1.28,1.3,1.21,1.23,105125,0
2008-04-01,1.25,1.31,1.25,1.31,21649,0
2008-04-02,1.28,1.35,1.22,1.28,11029,0
2008-04-03,1.3,1.31,1.2,1.2,117031,0
2008-04-04,1.23,1.31,1.2,1.3,17826,0
2008-04-07,1.28,1.3,1.24,1.27,15112,0
2008-04-08,1.25,1.37,1.23,1.3,38201,0
2008-04-09,1.31,1.34,1.24,1.25,24985,0
2008-04-10,1.27,1.31,1.23,1.26,15843,0
2008-04-11,1.23,1.33,1.23,1.31,37121,0
2008-04-14,1.34,1.34,1.25,1.26,17773,0
2008-04-15,1.3,1.3,1.2,1.23,76295,0
2008-04-16,1.3,1.3,1.2,1.2,146516,0
2008-04-17,1.22,1.3,1.2,1.26,111328,0
2008-04-18,1.27,1.28,1.2,1.23,31745,0
2008-04-21,1.25,1.28,1.2,1.24,25838,0
2008-04-22,1.21,1.23,1.2,1.2,35143,0
2008-04-23,1.2,1.29,1.2,1.21,13540,0
2008-04-24,1.2,1.24,1.1,1.17,71278,0
2008-04-25,1.2,1.21,1.16,1.19,15057,0
2008-04-28,1.16,1.22,1.16,1.21,10734,0
2008-04-29,1.23,1.27,1.2,1.26,51565,0
2008-04-30,1.21,1.26,1.15,1.15,124441,0
2008-05-01,1.21,1.22,1.1,1.13,39967,0
2008-05-02,1.16,1.25,1.13,1.15,21181,0
2008-05-05,1.14,1.23,1.12,1.18,56388,0
2008-05-06,1.16,1.24,1.16,1.24,82341,0
2008-05-07,1.26,1.27,1.2,1.26,72501,0
2008-05-08,1.31,1.34,1.24,1.24,71816,0
2008-05-09,1.25,1.3,1.24,1.28,32788,0
2008-05-12,1.3,1.33,1.27,1.28,55304,0
2008-05-13,1.3,1.33,1.28,1.33,36001,0
2008-05-14,1.35,1.35,1.3,1.33,17993,0
2008-05-15,1.35,1.35,1.34,1.35,36475,0
2008-05-16,1.35,1.35,1.33,1.34,16545,0
2008-05-19,1.31,1.35,1.3,1.31,34812,0
2008-05-20,1.28,1.34,1.28,1.31,20185,0
2008-05-21,1.33,1.35,1.33,1.34,26178,0
2008-05-22,1.35,1.35,1.23,1.25,120464,0
2008-05-23,1.27,1.37,1.27,1.35,24461,0
2008-05-27,1.37,1.4,1.22,1.26,31580,0
2008-05-28,1.23,1.35,1.23,1.33,17441,0
2008-05-29,1.31,1.37,1.31,1.36,11700,0
2008-05-30,1.37,1.37,1.33,1.34,8645,0
2008-06-02,1.34,1.37,1.25,1.27,15304,0
2008-06-03,1.27,1.28,1.23,1.25,12072,0
2008-06-04,1.3,1.35,1.3,1.32,60156,0
2008-06-05,1.3,1.33,1.27,1.31,23312,0
2008-06-06,1.28,1.38,1.26,1.3,8103,0
2008-06-09,1.3,1.36,1.26,1.32,30469,0
2008-06-10,1.29,1.36,1.25,1.3,7550,0
2008-06-11,1.32,1.32,1.25,1.3,16730,0
2008-06-12,1.28,1.33,1.25,1.32,25087,0
2008-06-13,1.28,1.28,1.22,1.26,49985,0
2008-06-16,1.24,1.25,1.22,1.24,5164,0
2008-06-17,1.21,1.29,1.2,1.21,19030,0
2008-06-18,1.24,1.3,1.21,1.21,17396,0
2008-06-19,1.22,1.25,1.2,1.21,24330,0
2008-06-20,1.19,1.19,1.17,1.17,11928,0
2008-06-23,1.15,1.2,1.14,1.18,33799,0
2008-06-24,1.13,1.16,1.12,1.12,7344,0
2008-06-25,1.11,1.2,1.1,1.11,11125,0
2008-06-26,1.11,1.12,1.1,1.1,46500,0
2008-06-27,1.09,1.12,1.06,1.06,41621,0
2008-06-30,1.08,1.16,1.08,1.12,38802,0
2008-07-01,1.09,1.11,1.01,1.06,28942,0
2008-07-02,1.06,1.07,1,1.01,26642,0
2008-07-03,1.03,1.03,0.91,0.95,36314,0
2008-07-07,0.94,0.97,0.9,0.92,18311,0
2008-07-08,0.95,0.95,0.85,0.95,28320,0
2008-07-09,0.95,0.95,0.86,0.88,8975,0
2008-07-10,0.91,0.91,0.85,0.9,17622,0
2008-07-11,0.92,0.92,0.84,0.89,29140,0
2008-07-14,0.86,0.9,0.81,0.86,85173,0
2008-07-15,0.85,0.86,0.81,0.86,4720,0
2008-07-16,0.8,0.82,0.78,0.8,23853,0
2008-07-17,0.78,0.8,0.75,0.8,33939,0
2008-07-18,0.8,0.82,0.76,0.78,23172,0
2008-07-21,0.78,0.9,0.78,0.84,76552,0
2008-07-22,0.9,0.9,0.76,0.84,16425,0
2008-07-23,0.9,0.9,0.87,0.9,24600,0
2008-07-24,0.94,1.17,0.86,0.86,55510,0
2008-07-25,0.9,0.94,0.85,0.86,21225,0
2008-07-28,0.81,0.94,0.81,0.85,12171,0
2008-07-29,0.86,0.91,0.81,0.84,5718,0
2008-07-30,0.83,0.87,0.83,0.84,4857,0
2008-07-31,0.83,0.85,0.81,0.82,66290,0
2008-08-01,0.83,0.83,0.76,0.76,24209,0
2008-08-04,0.83,0.83,0.81,0.81,7315,0
2008-08-05,0.81,0.82,0.78,0.81,21723,0
2008-08-06,0.78,0.8,0.76,0.8,77925,0
2008-08-07,0.77,0.79,0.77,0.77,3501,0
2008-08-08,0.79,0.8,0.77,0.78,54749,0
2008-08-11,0.8,0.8,0.7,0.71,204922,0
2008-08-12,0.71,0.77,0.71,0.74,146007,0
2008-08-13,0.71,0.77,0.7,0.73,46009,0
2008-08-14,0.7,0.77,0.7,0.71,92155,0
2008-08-15,0.72,0.75,0.7,0.75,43659,0
2008-08-18,0.77,0.77,0.72,0.73,44778,0
2008-08-19,0.75,0.76,0.73,0.74,88219,0
2008-08-20,0.74,0.77,0.73,0.77,176944,0
2008-08-21,0.75,0.75,0.73,0.73,23225,0
2008-08-22,0.73,0.74,0.69,0.69,14637,0
2008-08-25,0.69,0.71,0.68,0.71,179004,0
2008-08-26,0.69,0.72,0.68,0.69,6000,0
2008-08-27,0.68,0.73,0.63,0.63,79150,0
2008-08-28,0.72,0.72,0.62,0.63,119011,0
2008-08-29,0.68,0.69,0.62,0.63,29561,0
2008-09-02,0.66,0.68,0.66,0.68,3900,0
2008-09-03,0.64,0.67,0.62,0.66,12557,0
2008-09-04,0.67,0.67,0.63,0.64,10687,0
2008-09-05,0.62,0.64,0.61,0.61,37547,0
2008-09-08,0.64,0.64,0.59,0.59,71181,0
2008-09-09,0.6,0.63,0.58,0.62,187525,0
2008-09-10,0.59,0.6,0.58,0.58,23456,0
2008-09-11,0.59,0.61,0.56,0.57,45325,0
2008-09-12,0.56,0.6,0.56,0.56,57866,0
2008-09-15,0.56,0.57,0.56,0.56,18871,0
2008-09-16,0.56,0.57,0.53,0.53,17208,0
2008-09-17,0.53,0.56,0.49,0.52,65175,0
2008-09-18,0.51,0.59,0.49,0.49,10967,0
2008-09-19,0.5,0.59,0.5,0.59,52633,0
2008-09-22,0.52,0.53,0.48,0.53,46823,0
2008-09-23,0.5,0.53,0.5,0.5,29504,0
2008-09-24,0.48,0.51,0.48,0.49,21357,0
2008-09-25,0.5,0.53,0.5,0.53,12504,0
2008-09-26,0.54,0.58,0.54,0.57,32855,0
2008-09-29,0.6,0.6,0.5,0.57,13878,0
2008-09-30,0.55,0.6,0.5,0.6,49414,0
2008-10-01,0.6,0.62,0.59,0.6,17164,0
2008-10-02,0.53,0.62,0.48,0.49,8765,0
2008-10-03,0.57,0.6,0.57,0.6,39690,0
2008-10-06,0.62,0.62,0.46,0.51,22029,0
2008-10-07,0.46,0.53,0.46,0.48,3669,0
2008-10-08,0.45,0.45,0.38,0.38,38853,0
2008-10-09,0.41,0.45,0.4,0.4,11565,0
2008-10-10,0.38,0.41,0.3,0.33,86585,0
2008-10-13,0.35,0.43,0.35,0.42,29393,0
2008-10-14,0.49,0.49,0.36,0.41,11620,0
2008-10-15,0.39,0.44,0.35,0.35,57637,0
2008-10-16,0.39,0.41,0.36,0.36,13400,0
2008-10-17,0.4,0.4,0.35,0.36,12725,0
2008-10-20,0.35,0.4,0.35,0.4,35675,0
2008-10-21,0.37,0.4,0.34,0.4,58093,0
2008-10-22,0.36,0.37,0.36,0.36,419,0
2008-10-23,0.33,0.34,0.32,0.32,18162,0
2008-10-24,0.35,0.35,0.3,0.31,28056,0
2008-10-27,0.3,0.33,0.3,0.33,18691,0
2008-10-28,0.31,0.31,0.3,0.31,5287,0
2008-10-29,0.3,0.3,0.28,0.29,20712,0
2008-10-30,0.3,0.3,0.27,0.27,64906,0
2008-10-31,0.26,0.3,0.26,0.3,40257,0
2008-11-03,0.3,0.3,0.28,0.29,44900,0
2008-11-04,0.29,0.3,0.26,0.3,51058,0
2008-11-05,0.32,0.32,0.28,0.3,799675,0
2008-11-06,0.28,0.28,0.26,0.26,9705,0
2008-11-07,0.26,0.26,0.24,0.25,52935,0
2008-11-10,0.25,0.29,0.22,0.23,54200,0
2008-11-11,0.25,0.25,0.23,0.24,23366,0
2008-11-12,0.24,0.26,0.18,0.22,177816,0
2008-11-13,0.21,0.24,0.19,0.2,196425,0
2008-11-14,0.2,0.23,0.18,0.2,13124,0
2008-11-17,0.21,0.21,0.18,0.19,39439,0
2008-11-18,0.21,0.25,0.18,0.19,156838,0
2008-11-19,0.21,0.23,0.18,0.19,88991,0
2008-11-20,0.2,0.3,0.18,0.3,332713,0
2008-11-21,0.33,0.33,0.22,0.3,65332,0
2008-11-24,0.3,0.31,0.27,0.3,35590,0
2008-11-25,0.23,0.33,0.23,0.32,67690,0
2008-11-26,0.25,0.32,0.25,0.31,18399,0
2008-11-28,0.26,0.31,0.25,0.3,31997,0
2008-12-01,0.25,0.3,0.25,0.26,24509,0
2008-12-02,0.29,0.29,0.25,0.26,7600,0
2008-12-03,0.25,0.29,0.21,0.21,24690,0
2008-12-04,0.25,0.28,0.25,0.25,4050,0
2008-12-05,0.25,0.25,0.24,0.25,10225,0
2008-12-08,0.21,0.28,0.21,0.24,794870,0
2008-12-09,0.24,0.24,0.18,0.2,208257,0
2008-12-10,0.22,0.24,0.21,0.21,50671,0
2008-12-11,0.21,0.27,0.21,0.25,25375,0
2008-12-12,0.22,0.27,0.21,0.25,14510,0
2008-12-15,0.21,0.23,0.21,0.23,19969,0
2008-12-16,0.22,0.24,0.21,0.23,54946,0
2008-12-17,0.25,0.26,0.22,0.25,47402,0
2008-12-18,0.21,0.26,0.21,0.23,21503,0
2008-12-19,0.24,0.26,0.21,0.21,17763,0
2008-12-22,0.22,0.24,0.21,0.23,65237,0
2008-12-23,0.22,0.24,0.22,0.23,21908,0
2008-12-24,0.22,0.23,0.21,0.21,18779,0
2008-12-26,0.2,0.24,0.2,0.22,31247,0
2008-12-29,0.22,0.23,0.21,0.21,39660,0
2008-12-30,0.2,0.23,0.2,0.21,63513,0
2008-12-31,0.2,0.23,0.2,0.2,83637,0
2009-01-02,0.23,0.27,0.23,0.26,11284,0
2009-01-05,0.26,0.27,0.22,0.25,15100,0
2009-01-06,0.26,0.27,0.26,0.27,18868,0
2009-01-07,0.25,0.25,0.2,0.23,6125,0
2009-01-08,0.22,0.26,0.21,0.26,64224,0
2009-01-09,0.27,0.27,0.23,0.26,4933,0
2009-01-12,0.26,0.26,0.25,0.25,12441,0
2009-01-13,0.25,0.26,0.25,0.26,5900,0
2009-01-14,0.25,0.25,0.23,0.23,14525,0
2009-01-15,0.22,0.23,0.21,0.22,13579,0
2009-01-16,0.21,0.24,0.21,0.21,10530,0
2009-01-20,0.2,0.24,0.2,0.2,12343,0
2009-01-21,0.25,0.25,0.22,0.23,28600,0
2009-01-22,0.23,0.3,0.22,0.22,49925,0
2009-01-23,0.25,0.26,0.24,0.26,2652,0
2009-01-26,0.23,0.26,0.22,0.24,2952,0
2009-01-27,0.24,0.26,0.24,0.24,1400,0
2009-01-28,0.28,0.31,0.25,0.31,29606,0
2009-01-29,0.23,0.32,0.23,0.28,22999,0
2009-01-30,0.26,0.28,0.26,0.26,1109,0
2009-02-02,0.27,0.31,0.26,0.31,11896,0
2009-02-03,0.28,0.28,0.27,0.27,300,0
2009-02-04,0.3,0.3,0.27,0.27,5304,0
2009-02-05,0.26,0.34,0.26,0.34,5631,0
2009-02-06,0.34,0.4,0.34,0.35,40315,0
2009-02-09,0.36,0.36,0.33,0.34,11600,0
2009-02-10,0.35,0.35,0.32,0.32,3415,0
2009-02-11,0.4,0.4,0.35,0.37,85084,0
2009-02-12,0.37,0.41,0.37,0.41,159714,0
2009-02-13,0.48,0.48,0.45,0.47,73489,0
2009-02-17,0.45,0.48,0.45,0.47,89230,0
2009-02-18,0.45,0.47,0.41,0.47,39915,0
2009-02-19,0.47,0.5,0.45,0.46,12881,0
2009-02-20,0.45,0.49,0.43,0.43,8775,0
2009-02-23,0.4,0.42,0.37,0.37,23325,0
2009-02-24,0.4,0.41,0.37,0.41,1879,0
2009-02-25,0.38,0.41,0.38,0.41,757,0
2009-03-02,0.39,0.55,0.36,0.37,17220,0
2009-03-03,0.37,0.37,0.27,0.28,63228,0
2009-03-04,0.3,0.31,0.3,0.3,7995,0
2009-03-05,0.27,0.3,0.27,0.28,48970,0
2009-03-06,0.25,0.28,0.25,0.26,7500,0
2009-03-09,0.26,0.29,0.26,0.26,19531,0
2009-03-10,0.28,0.29,0.25,0.26,16000,0
2009-03-11,0.26,0.28,0.26,0.28,200,0
2009-03-12,0.28,0.32,0.26,0.26,7166,0
2009-03-13,0.27,0.29,0.26,0.29,1150,0
2009-03-16,0.3,0.3,0.27,0.3,11159,0
2009-03-17,0.27,0.3,0.27,0.27,16080,0
2009-03-18,0.27,0.28,0.27,0.27,49126,0
2009-03-19,0.26,0.3,0.26,0.29,41579,0
2009-03-20,0.28,0.29,0.28,0.28,4388,0
2009-03-23,0.35,0.35,0.31,0.31,9931,0
2009-03-24,0.3,0.34,0.3,0.31,843,0
2009-03-25,0.3,0.32,0.29,0.29,16750,0
2009-03-26,0.32,0.51,0.3,0.3,15100,0
2009-03-27,0.31,0.38,0.3,0.3,6850,0
2009-03-30,0.35,0.35,0.3,0.32,17500,0
2009-03-31,0.31,0.35,0.31,0.35,26331,0
2009-04-01,0.36,0.4,0.34,0.39,38507,0
2009-04-02,0.34,0.37,0.32,0.36,3600,0
2009-04-03,0.39,0.39,0.39,0.39,3400,0
2009-04-06,0.4,0.4,0.38,0.38,5300,0
2009-04-07,0.38,0.39,0.38,0.38,5500,0
2009-04-08,0.33,0.35,0.29,0.32,11746,0
2009-04-09,0.32,0.34,0.32,0.33,1800,0
2009-04-13,0.32,0.34,0.32,0.34,5932,0
2009-04-14,0.3,0.35,0.3,0.35,20025,0
2009-04-15,0.36,0.38,0.35,0.37,6800,0
2009-04-16,0.39,0.41,0.37,0.41,24529,0
2009-04-17,0.43,0.48,0.4,0.4,17000,0
2009-04-20,0.4,0.4,0.38,0.38,1855,0
2009-04-21,0.35,0.36,0.34,0.36,1650,0
2009-04-22,0.34,0.45,0.34,0.42,17925,0
2009-04-23,0.43,0.43,0.4,0.41,2200,0
2009-04-24,0.35,0.41,0.35,0.4,1625,0
2009-04-27,0.33,0.38,0.33,0.36,15827,0
2009-04-28,0.37,0.38,0.37,0.38,19900,0
2009-04-29,0.36,0.39,0.36,0.39,10036,0
2009-04-30,0.4,0.5,0.4,0.42,36875,0
2009-05-01,0.46,0.48,0.46,0.47,8187,0
2009-05-04,0.5,0.55,0.5,0.52,27682,0
2009-05-05,0.5,0.5,0.45,0.47,30167,0
2009-05-06,0.48,0.48,0.42,0.44,49942,0
2009-05-07,0.44,0.45,0.44,0.45,24700,0
2009-05-08,0.45,0.55,0.45,0.47,48355,0
2009-05-11,0.47,0.55,0.47,0.55,36200,0
2009-05-12,0.55,0.55,0.5,0.52,7800,0
2009-05-13,0.53,0.53,0.5,0.5,46444,0
2009-05-14,0.5,0.54,0.48,0.54,7510,0
2009-05-15,0.54,0.55,0.49,0.49,14155,0
2009-05-18,0.44,0.5,0.44,0.47,30500,0
2009-05-19,0.46,0.5,0.46,0.5,5700,0
2009-05-20,0.47,0.6,0.47,0.57,60211,0
2009-05-21,0.51,0.51,0.47,0.49,17812,0
2009-05-22,0.49,0.52,0.45,0.49,44018,0
2009-05-26,0.55,0.55,0.47,0.51,7843,0
2009-05-27,0.44,0.48,0.44,0.48,5970,0
2009-05-28,0.47,0.52,0.47,0.47,13906,0
2009-05-29,0.47,0.57,0.47,0.56,50755,0
2009-06-01,0.56,0.56,0.51,0.55,17136,0
2009-06-02,0.56,0.56,0.5,0.55,8792,0
2009-06-03,0.56,0.57,0.52,0.52,13467,0
2009-06-04,0.54,0.55,0.47,0.47,37779,0
2009-06-05,0.47,0.51,0.47,0.5,35912,0
2009-06-08,0.47,0.5,0.47,0.48,9931,0
2009-06-09,0.48,0.49,0.48,0.49,7300,0
2009-06-10,0.49,0.5,0.49,0.5,20100,0
2009-06-11,0.5,0.51,0.48,0.51,5301,0
2009-06-12,0.48,0.51,0.48,0.51,16831,0
2009-06-15,0.52,0.52,0.48,0.5,29239,0
2009-06-16,0.5,0.5,0.5,0.5,3568,0
2009-06-17,0.5,0.52,0.5,0.5,12715,0
2009-06-18,0.52,0.52,0.52,0.52,300,0
2009-06-19,0.5,0.55,0.48,0.48,23196,0
2009-06-22,0.5,0.51,0.48,0.49,13100,0
2009-06-23,0.49,0.5,0.49,0.5,925,0
2009-06-24,0.48,0.48,0.48,0.48,2999,0
2009-06-25,0.48,0.49,0.48,0.49,3534,0
2009-06-26,0.48,0.51,0.47,0.51,17800,0
2009-06-29,0.49,0.5,0.49,0.5,5500,0
2009-06-30,0.51,0.51,0.49,0.51,15816,0
2009-07-01,0.52,0.52,0.49,0.49,62845,0
2009-07-02,0.49,0.52,0.49,0.52,11420,0
2009-07-06,0.49,0.6,0.49,0.58,31602,0
2009-07-07,0.53,0.53,0.42,0.42,48314,0
2009-07-08,0.45,0.45,0.45,0.45,10500,0
2009-07-09,0.42,0.46,0.4,0.46,12012,0
2009-07-10,0.36,0.48,0.36,0.46,11300,0
2009-07-13,0.41,0.43,0.41,0.41,1911,0
2009-07-14,0.4,0.41,0.38,0.39,7600,0
2009-07-15,0.4,0.45,0.38,0.38,22534,0
2009-07-16,0.39,0.42,0.38,0.39,11500,0
2009-07-17,0.39,0.4,0.36,0.37,8413,0
2009-07-20,0.38,0.39,0.35,0.37,12853,0
2009-07-21,0.35,0.4,0.35,0.38,3249,0
2009-07-22,0.4,0.47,0.35,0.43,14783,0
2009-07-23,0.41,0.42,0.39,0.39,18780,0
2009-07-24,0.45,0.45,0.32,0.41,198859,0
2009-07-27,0.32,0.47,0.32,0.45,191085,0
2009-07-28,0.38,0.46,0.38,0.42,15611,0
2009-07-29,0.36,0.45,0.36,0.45,10263,0
2009-07-30,0.37,0.46,0.37,0.39,43934,0
2009-07-31,0.39,0.46,0.39,0.41,34633,0
2009-08-03,0.44,0.56,0.42,0.51,68453,0
2009-08-04,0.5,0.5,0.46,0.46,12200,0
2009-08-05,0.46,0.55,0.46,0.53,81306,0
2009-08-06,0.54,0.6,0.5,0.5,103848,0
2009-08-07,0.45,0.64,0.45,0.6,31061,0
2009-08-10,0.54,0.62,0.49,0.52,23750,0
2009-08-11,0.54,0.6,0.54,0.6,32546,0
2009-08-12,0.6,0.6,0.5,0.6,12523,0
2009-08-13,0.54,0.64,0.54,0.59,59310,0
2009-08-14,0.56,0.64,0.56,0.56,7457,0
2009-08-17,0.56,0.56,0.49,0.49,37656,0
2009-08-18,0.49,0.53,0.45,0.46,11558,0
2009-08-19,0.45,0.55,0.45,0.48,23949,0
2009-08-20,0.5,0.55,0.49,0.54,10530,0
2009-08-21,0.47,0.48,0.43,0.46,101143,0
2009-08-24,0.46,0.46,0.36,0.41,62510,0
2009-08-25,0.43,0.5,0.38,0.45,31126,0
2009-08-26,0.96,0.96,0.36,0.42,10530,0
2009-08-27,0.43,0.5,0.36,0.48,56259,0
2009-08-28,0.48,0.49,0.47,0.49,38285,0
2009-08-31,0.48,0.48,0.46,0.46,14867,0
2009-09-01,0.46,0.46,0.41,0.42,9452,0
2009-09-02,0.42,0.43,0.41,0.41,8558,0
2009-09-03,0.38,0.42,0.38,0.4,5445,0
2009-09-04,0.4,0.49,0.4,0.47,23968,0
2009-09-08,0.47,0.59,0.47,0.56,270021,0
2009-09-09,0.56,0.57,0.53,0.57,30547,0
2009-09-10,0.58,0.6,0.56,0.58,23460,0
2009-09-11,0.62,0.69,0.62,0.68,66202,0
2009-09-14,0.76,0.81,0.68,0.79,47633,0
2009-09-15,0.78,0.78,0.72,0.72,19899,0
2009-09-16,0.76,0.77,0.72,0.72,24923,0
2009-09-17,0.72,0.73,0.67,0.69,4533,0
2009-09-18,0.68,0.7,0.6,0.61,36384,0
2009-09-21,0.65,0.7,0.6,0.6,33238,0
2009-09-22,0.68,0.68,0.62,0.62,29697,0
2009-09-23,0.62,0.69,0.62,0.63,2217,0
2009-09-24,0.62,0.67,0.62,0.63,37556,0
2009-09-25,0.63,0.69,0.62,0.62,15442,0
2009-09-28,0.62,0.69,0.62,0.62,1191,0
2009-09-29,0.62,0.66,0.6,0.63,72199,0
2009-09-30,0.66,0.66,0.57,0.57,31224,0
2009-10-01,0.63,0.63,0.59,0.59,46418,0
2009-10-02,0.5,0.55,0.47,0.49,73663,0
2009-10-05,0.53,0.59,0.44,0.44,46530,0
2009-10-06,0.45,0.55,0.45,0.47,101258,0
2009-10-07,0.46,0.5,0.45,0.5,35614,0
2009-10-08,0.47,0.52,0.47,0.49,20900,0
2009-10-09,0.47,0.53,0.47,0.5,24531,0
2009-10-12,0.49,0.5,0.46,0.47,58609,0
2009-10-13,0.47,0.51,0.45,0.45,33009,0
2009-10-14,0.45,0.52,0.45,0.46,34100,0
2009-10-15,0.47,0.53,0.47,0.52,50429,0
2009-10-16,0.53,0.54,0.49,0.54,31280,0
2009-10-19,0.5,0.58,0.5,0.57,63851,0
2009-10-20,0.55,0.59,0.55,0.57,44577,0
2009-10-21,0.59,0.59,0.55,0.56,47475,0
2009-10-22,0.55,0.6,0.55,0.57,115493,0
2009-10-23,0.6,0.6,0.57,0.57,40392,0
2009-10-26,0.55,0.61,0.55,0.57,4892,0
2009-10-27,0.58,0.65,0.56,0.65,51557,0
2009-10-28,0.61,0.61,0.57,0.57,20600,0
2009-10-29,0.55,0.6,0.55,0.55,6605,0
2009-10-30,0.56,0.59,0.53,0.53,24496,0
2009-11-02,0.5,0.63,0.49,0.57,43615,0
2009-11-03,0.58,0.62,0.58,0.61,17860,0
2009-11-04,0.6,0.63,0.6,0.6,48689,0
2009-11-05,0.6,0.6,0.56,0.58,39324,0
2009-11-06,0.55,0.68,0.55,0.61,81056,0
2009-11-09,0.6,0.72,0.53,0.69,117860,0
2009-11-10,0.68,0.68,0.63,0.63,26081,0
2009-11-11,0.65,0.7,0.63,0.69,28540,0
2009-11-12,0.7,0.79,0.65,0.7,152506,0
2009-11-13,0.69,0.86,0.68,0.86,216143,0
2009-11-16,0.89,0.89,0.8,0.82,129964,0
2009-11-17,0.89,0.93,0.77,0.92,138450,0
2009-11-18,0.97,1.15,0.83,1.09,207961,0
2009-11-19,1.16,1.25,1.02,1.08,280799,0
2009-11-20,1.14,1.3,1.06,1.28,312931,0
2009-11-23,1.34,1.48,1.2,1.38,461794,0
2009-11-24,1.45,1.45,1.03,1.2,477932,0
2009-11-25,1.18,1.29,1.15,1.25,97453,0
2009-11-27,1.28,1.35,1.22,1.33,67752,0
2009-11-30,1.33,1.85,1.25,1.33,44400,0
2009-12-01,1.33,1.33,1.25,1.29,42877,0
2009-12-02,1.26,1.35,1.23,1.3,113668,0
2009-12-03,1.3,1.32,1.24,1.27,121150,0
2009-12-04,1.25,1.3,1.19,1.27,152905,0
2009-12-07,1.23,1.25,1.2,1.24,22505,0
2009-12-08,1.21,1.23,1.2,1.22,57521,0
2009-12-09,1.2,1.25,1.1,1.21,92342,0
2009-12-10,1.22,1.3,1.2,1.24,95755,0
2009-12-11,1.22,1.26,1.15,1.16,93948,0
2009-12-14,1.13,1.23,1.11,1.21,127388,0
2009-12-15,1.16,1.21,1.15,1.15,13647,0
2009-12-16,1.18,1.21,1.15,1.18,42500,0
2009-12-17,1.16,1.23,1.16,1.16,114826,0
2009-12-18,1.19,1.29,1.12,1.27,88731,0
2009-12-21,1.25,1.29,1.23,1.24,22476,0
2009-12-22,1.24,1.24,1.2,1.21,47770,0
2009-12-23,1.24,1.24,1.18,1.19,19681,0
2009-12-24,1.19,1.27,1.16,1.2,26018,0
2009-12-28,1.17,1.24,1.13,1.15,50169,0
2009-12-29,1.13,1.16,1.12,1.14,22177,0
2009-12-30,1.13,1.14,1.12,1.14,25512,0
2009-12-31,1.13,1.2,1.13,1.16,23700,0
2010-01-04,1.16,1.25,1.16,1.2,29190,0
2010-01-05,1.2,1.22,1.16,1.16,23261,0
2010-01-06,1.2,1.25,1.16,1.21,89023,0
2010-01-07,1.23,1.3,1.2,1.29,115172,0
2010-01-08,1.29,1.45,1.29,1.4,334827,0
2010-01-11,1.45,1.47,1.36,1.45,190087,0
2010-01-12,1.45,1.45,1.36,1.43,43203,0
2010-01-13,1.44,1.44,1.29,1.43,64648,0
2010-01-14,1.39,1.45,1.36,1.43,24079,0
2010-01-15,1.44,1.48,1.43,1.44,177279,0
2010-01-19,1.44,1.44,1.37,1.39,33180,0
2010-01-20,1.35,1.44,1.29,1.34,36563,0
2010-01-21,1.37,1.43,1.3,1.31,25319,0
2010-01-22,1.3,1.35,1.3,1.32,20185,0
2010-01-25,1.34,1.35,1.32,1.34,5032,0
2010-01-26,1.31,1.32,1.28,1.29,43960,0
2010-01-27,1.33,1.33,1.23,1.26,56228,0
2010-01-28,1.2,1.29,1.16,1.2,19120,0
2010-01-29,1.2,1.25,1.18,1.2,13750,0
2010-02-01,1.18,1.34,1.18,1.32,125356,0
2010-02-02,1.32,1.32,1.27,1.31,71756,0
2010-02-03,1.31,1.36,1.31,1.33,91825,0
2010-02-04,1.32,1.35,1.25,1.33,73162,0
2010-02-05,1.32,1.32,1.28,1.32,49665,0
2010-02-08,1.32,1.39,1.3,1.3,16456,0
2010-02-09,1.19,1.32,1.19,1.32,31895,0
2010-02-10,1.25,1.4,1.25,1.36,25780,0
2010-02-11,1.33,1.4,1.3,1.39,44931,0
2010-02-12,1.31,1.39,1.31,1.39,5105,0
2010-02-16,1.33,1.43,1.32,1.39,15380,0
2010-02-17,1.39,1.4,1.37,1.4,28935,0
2010-02-18,1.4,1.43,1.38,1.42,33418,0
2010-02-19,1.41,1.45,1.41,1.42,83060,0
2010-02-22,1.43,1.44,1.4,1.44,42251,0
2010-02-23,1.44,1.44,1.4,1.43,135723,0
2010-02-24,1.4,1.42,1.33,1.42,16655,0
2010-02-25,1.36,1.38,1.31,1.32,30475,0
2010-02-26,1.29,1.45,1.27,1.28,130600,0
2010-03-01,1.26,1.41,1.25,1.38,57629,0
2010-03-02,1.3,1.35,1.3,1.35,10793,0
2010-03-03,1.37,1.4,1.33,1.34,31489,0
2010-03-04,1.32,1.38,1.32,1.36,19860,0
2010-03-05,1.36,1.4,1.35,1.39,39000,0
2010-03-08,1.36,1.6,1.36,1.5,201627,0
2010-03-09,1.53,1.58,1.49,1.58,101152,0
2010-03-10,1.59,1.75,1.59,1.74,77130,0
2010-03-11,1.76,1.79,1.67,1.78,105214,0
2010-03-12,1.76,1.77,1.7,1.75,58750,0
2010-03-15,1.79,1.79,1.68,1.71,45516,0
2010-03-16,1.67,1.8,1.67,1.78,49110,0
2010-03-17,1.75,1.82,1.74,1.76,33220,0
2010-03-18,1.8,1.85,1.75,1.79,33561,0
2010-03-19,1.84,1.97,1.79,1.95,73396,0
2010-03-22,1.95,1.95,1.8,1.9,54061,0
2010-03-23,1.91,1.91,1.83,1.9,47751,0
2010-03-24,1.88,1.94,1.81,1.87,17811,0
2010-03-25,1.87,1.94,1.86,1.88,31990,0
2010-03-26,1.9,1.9,1.82,1.86,20741,0
2010-03-29,1.83,1.9,1.79,1.81,29931,0
2010-03-30,1.8,1.85,1.69,1.83,48231,0
2010-03-31,1.85,1.85,1.81,1.83,11731,0
2010-04-01,1.86,1.86,1.73,1.84,13510,0
2010-04-05,1.84,1.84,1.75,1.8,38133,0
2010-04-06,1.8,1.85,1.79,1.83,15323,0
2010-04-07,1.81,1.88,1.8,1.88,40957,0
2010-04-08,1.88,1.88,1.82,1.82,6520,0
2010-04-09,1.85,1.87,1.76,1.8,20868,0
2010-04-12,1.83,1.83,1.71,1.78,11874,0
2010-04-13,1.8,1.8,1.73,1.75,30216,0
2010-04-14,1.73,1.77,1.68,1.68,112567,0
2010-04-15,1.7,1.76,1.6,1.65,42818,0
2010-04-16,1.65,1.68,1.65,1.68,7522,0
2010-04-19,1.68,1.73,1.66,1.67,21815,0
2010-04-20,1.67,1.74,1.65,1.68,34185,0
2010-04-21,1.68,1.69,1.66,1.66,9065,0
2010-04-22,1.69,1.69,1.64,1.65,12159,0
2010-04-23,1.65,1.7,1.65,1.7,4000,0
2010-04-26,1.73,1.73,1.66,1.68,66722,0
2010-04-27,1.68,1.79,1.65,1.66,92744,0
2010-04-28,1.78,2.68,1.71,2.32,995738,0
2010-04-29,2.3,2.55,2.18,2.31,291320,0
2010-04-30,2.35,2.5,2.35,2.49,188849,0
2010-05-03,2.49,2.49,2.22,2.25,139121,0
2010-05-04,2.28,2.29,2.13,2.29,54059,0
2010-05-05,2.33,2.58,2.2,2.27,16317,0
2010-05-06,2.33,2.55,2.2,2.31,147479,0
2010-05-07,2.45,2.57,2.3,2.38,78137,0
2010-05-10,2.5,2.55,2.39,2.55,60529,0
2010-05-11,2.5,2.51,2.31,2.41,28216,0
2010-05-12,2.41,2.55,2.4,2.5,95201,0
2010-05-13,2.51,2.51,2.47,2.49,27313,0
2010-05-14,2.5,2.5,2.39,2.42,19843,0
2010-05-17,2.4,2.5,2.4,2.43,19410,0
2010-05-18,2.5,2.53,2.43,2.5,87642,0
2010-05-19,2.44,2.47,2.4,2.43,17936,0
2010-05-20,2.43,2.43,2.32,2.35,35279,0
2010-05-21,2.25,2.38,2.13,2.35,90352,0
2010-05-24,2.39,2.41,2.36,2.37,64107,0
2010-05-25,2.36,2.36,2.32,2.35,29720,0
2010-05-26,2.35,2.51,2.33,2.45,59117,0
2010-05-27,2.49,2.5,2.43,2.47,96444,0
2010-05-28,2.46,2.5,2.38,2.5,44838,0
2010-06-01,2.41,2.45,2.39,2.42,30018,0
2010-06-02,2.41,2.6,2.4,2.59,163867,0
2010-06-03,2.6,3.1,2.6,3.04,398229,0
2010-06-04,3.07,3.1,2.86,3.03,81067,0
2010-06-07,3.03,3.15,2.86,2.96,28843,0
2010-06-08,2.99,2.99,2.69,2.73,82794,0
2010-06-09,2.7,2.7,2.59,2.59,55912,0
2010-06-10,2.64,2.7,2.61,2.67,33196,0
2010-06-11,2.65,2.9,2.65,2.9,70538,0
2010-06-14,2.9,3.15,2.71,3.12,129905,0
2010-06-15,3.04,3.04,2.96,2.98,54571,0
2010-06-16,2.95,3.12,2.95,3.12,82415,0
2010-06-17,3.09,3.14,3.07,3.12,74034,0
2010-06-18,3.25,3.25,3.09,3.15,32164,0
2010-06-21,3.25,3.25,3.1,3.11,79743,0
2010-06-22,3.15,3.17,2.88,2.9,53350,0
2010-06-23,2.9,2.95,2.85,2.88,15744,0
2010-06-24,2.88,2.9,2.82,2.86,42737,0
2010-06-25,2.86,3,2.86,2.86,128639,0
2010-06-28,2.9,2.94,2.86,2.86,23588,0
2010-06-29,2.86,2.86,2.62,2.67,84392,0
2010-06-30,2.76,2.79,2.69,2.79,16612,0
2010-07-01,2.62,2.72,2.55,2.64,66970,0
2010-07-02,2.65,2.67,2.62,2.65,7542,0
2010-07-06,2.7,2.7,2.62,2.67,36833,0
2010-07-07,2.7,2.75,2.62,2.65,53483,0
2010-07-08,2.75,2.75,2.62,2.68,20365,0
2010-07-09,2.64,2.72,2.64,2.72,5740,0
2010-07-12,2.72,2.75,2.71,2.74,34985,0
2010-07-13,2.78,2.82,2.77,2.81,12405,0
2010-07-14,2.83,2.85,2.75,2.8,15582,0
2010-07-15,2.78,2.78,2.75,2.76,8800,0
2010-07-16,2.75,2.78,2.75,2.75,23597,0
2010-07-19,2.75,2.83,2.75,2.76,14834,0
2010-07-20,2.77,2.9,2.71,2.71,54058,0
2010-07-21,2.75,2.78,2.71,2.71,21680,0
2010-07-22,2.71,2.73,2.7,2.7,31555,0
2010-07-23,2.7,2.74,2.7,2.72,8482,0
2010-07-26,2.72,2.77,2.72,2.77,6840,0
2010-07-27,2.8,2.8,2.76,2.76,9400,0
2010-07-28,2.75,2.88,2.74,2.87,69751,0
2010-07-29,3,3,2.76,2.76,41150,0
2010-07-30,2.75,2.81,2.7,2.72,50833,0
2010-08-02,2.75,2.77,2.7,2.75,28712,0
2010-08-03,2.75,2.79,2.58,2.58,60030,0
2010-08-04,2.61,2.61,2.26,2.29,150413,0
2010-08-05,2.3,2.41,2.3,2.37,26108,0
2010-08-06,2.31,2.45,2.31,2.4,21683,0
2010-08-09,2.44,2.46,2.38,2.46,20970,0
2010-08-10,2.46,2.47,2.39,2.39,16111,0
2010-08-11,2.35,2.43,2.3,2.34,50788,0
2010-08-12,2.3,2.3,2.17,2.21,32361,0
2010-08-13,2.21,2.34,2.21,2.27,66632,0
2010-08-16,2.29,2.38,2.27,2.38,16536,0
2010-08-17,2.37,2.5,2.37,2.5,25940,0
2010-08-18,2.51,2.6,2.51,2.51,17835,0
2010-08-19,2.53,2.53,2.39,2.44,20600,0
2010-08-20,2.44,2.49,2.37,2.45,54543,0
2010-08-23,2.45,2.49,2.44,2.46,40777,0
2010-08-24,2.45,2.46,2.39,2.4,53624,0
2010-08-25,2.4,2.5,2.4,2.42,42366,0
2010-08-26,2.41,2.42,2.35,2.39,55544,0
2010-08-27,2.4,2.4,2.37,2.37,12850,0
2010-08-30,2.41,2.41,2.32,2.32,23615,0
2010-08-31,2.33,2.33,2.24,2.28,34750,0
2010-09-01,2.31,2.31,2.27,2.27,47366,0
2010-09-02,2.27,2.29,2.27,2.28,20720,0
2010-09-03,2.34,2.34,2.26,2.28,13400,0
2010-09-07,2.29,2.29,2.25,2.26,28290,0
2010-09-08,2.26,2.28,2.26,2.26,10330,0
2010-09-09,2.29,2.34,2.26,2.26,14492,0
2010-09-10,2.28,2.29,2.26,2.26,21362,0
2010-09-13,2.3,2.3,2.24,2.25,15905,0
2010-09-14,2.25,2.29,2.25,2.26,30968,0
2010-09-15,2.26,2.29,2.26,2.27,21856,0
2010-09-16,2.27,2.29,2.27,2.27,41063,0
2010-09-17,2.27,2.32,2.27,2.3,13664,0
2010-09-20,2.29,2.33,2.05,2.29,64617,0
2010-09-21,2.31,2.32,2.25,2.25,23862,0
2010-09-22,2.25,2.26,2.25,2.25,12900,0
2010-09-23,2.22,2.24,2.11,2.17,53428,0
2010-09-24,2.17,2.22,2.17,2.18,57570,0
2010-09-27,2.2,2.2,2.18,2.19,17421,0
2010-09-28,2.19,2.2,2.18,2.19,113410,0
2010-09-29,2.19,2.22,2.19,2.21,49075,0
2010-09-30,2.21,2.25,2.19,2.2,17477,0
2010-10-01,2.21,2.22,2.2,2.2,19938,0
2010-10-04,2.22,2.23,2.2,2.2,29184,0
2010-10-05,2.22,2.25,2.2,2.2,26412,0
2010-10-06,2.21,2.26,2.11,2.13,62399,0
2010-10-07,2.12,2.14,2.06,2.08,37200,0
2010-10-08,2.1,2.1,2.08,2.08,16181,0
2010-10-11,2.08,2.11,2.08,2.1,44877,0
2010-10-12,2.08,2.1,1.95,2.02,156735,0
2010-10-13,2.06,2.08,2,2.03,104793,0
2010-10-14,2.03,2.06,2.03,2.05,30396,0
2010-10-15,2.08,2.1,2.07,2.08,29930,0
2010-10-18,2.08,2.15,2.07,2.07,23675,0
2010-10-19,2.08,2.13,2.08,2.13,22120,0
2010-10-20,2.08,2.16,1.95,2.16,63627,0
2010-10-21,2.15,2.17,1.97,2.01,44777,0
2010-10-22,2,2.02,1.93,1.95,40012,0
2010-10-25,1.96,1.96,1.81,1.87,172184,0
2010-10-26,1.88,1.9,1.84,1.89,46475,0
2010-10-27,1.88,1.9,1.86,1.88,35361,0
2010-10-28,1.89,1.92,1.87,1.88,114317,0
2010-10-29,1.99,2.25,1.99,2.23,156225,0
2010-11-01,2.25,2.3,2.05,2.1,101141,0
2010-11-02,2.16,2.16,1.99,2.03,34736,0
2010-11-03,2.04,2.05,2,2.04,49616,0
2010-11-04,2.1,2.1,2.05,2.09,29559,0
2010-11-05,2.09,2.15,2.09,2.13,17462,0
2010-11-08,2.14,2.22,2.08,2.22,99599,0
2010-11-09,2.24,2.25,2.16,2.2,19811,0
2010-11-10,2.19,2.22,2.16,2.22,24063,0
2010-11-11,2.2,2.25,2.2,2.21,60950,0
2010-11-12,2.25,2.25,2.19,2.2,21210,0
2010-11-15,2.2,2.24,2.2,2.22,19940,0
2010-11-16,2.22,2.26,2.2,2.23,33992,0
2010-11-17,2.21,2.21,2.2,2.21,1836,0
2010-11-18,2.26,2.26,2.22,2.23,10059,0
2010-11-19,2.26,2.26,2.22,2.24,19744,0
2010-11-22,2.24,2.24,2.14,2.15,83482,0
2010-11-23,2.15,2.19,2.11,2.14,53751,0
2010-11-24,2.2,2.2,2.15,2.18,94562,0
2010-11-26,2.18,2.21,2.16,2.18,14000,0
2010-11-29,2.2,2.23,2.18,2.23,84391,0
2010-11-30,2.23,2.65,2.21,2.56,135650,0
2010-12-01,2.57,2.8,2.48,2.75,127635,0
2010-12-02,2.74,2.8,2.65,2.77,64418,0
2010-12-03,2.75,2.82,2.73,2.73,28151,0
2010-12-06,2.85,2.9,2.65,2.68,56088,0
2010-12-07,2.66,2.73,2.64,2.64,25751,0
2010-12-08,2.66,2.66,2.55,2.58,18895,0
2010-12-09,2.6,2.67,2.55,2.59,40858,0
2010-12-10,2.6,2.8,2.6,2.73,67094,0
2010-12-13,2.74,2.74,2.68,2.7,29595,0
2010-12-14,2.73,2.85,2.7,2.84,60953,0
2010-12-15,2.8,2.85,2.71,2.74,99245,0
2010-12-16,2.8,2.8,2.71,2.79,35997,0
2010-12-17,2.76,2.8,2.75,2.76,16228,0
2010-12-20,2.75,2.77,2.72,2.76,13597,0
2010-12-21,2.76,2.85,2.76,2.85,21433,0
2010-12-22,2.85,2.95,2.85,2.89,35238,0
2010-12-23,2.91,2.93,2.85,2.88,21082,0
2010-12-27,2.85,2.9,2.8,2.84,69394,0
2010-12-28,2.81,2.89,2.8,2.83,40271,0
2010-12-29,2.86,2.9,2.83,2.86,108362,0
2010-12-30,2.9,2.9,2.77,2.89,86281,0
2010-12-31,2.89,3.06,2.88,3.02,63770,0
2011-01-03,3.01,3.04,2.95,3,33571,0
2011-01-04,3,3,2.95,2.95,33437,0
2011-01-05,2.95,3.05,2.95,2.95,24751,0
2011-01-06,2.95,2.95,2.88,2.88,48336,0
2011-01-07,2.88,2.88,2.72,2.73,34800,0
2011-01-10,2.64,2.69,2.54,2.55,46791,0
2011-01-11,2.55,2.66,2.55,2.62,15610,0
2011-01-12,2.67,2.72,2.61,2.72,16276,0
2011-01-13,2.68,2.75,2.61,2.65,37641,0
2011-01-14,2.65,2.69,2.65,2.67,8535,0
2011-01-18,2.64,2.72,2.64,2.66,20257,0
2011-01-19,2.65,2.7,2.64,2.65,37660,0
2011-01-20,2.62,2.68,2.55,2.6,104726,0
2011-01-21,2.55,2.62,2.55,2.61,29523,0
2011-01-24,2.6,2.62,2.59,2.62,97547,0
2011-01-25,2.61,2.63,2.59,2.63,22137,0
2011-01-26,2.64,2.95,2.63,2.75,41555,0
2011-01-27,2.71,2.79,2.62,2.72,30263,0
2011-01-28,2.74,2.75,2.65,2.67,26631,0
2011-01-31,2.66,2.75,2.64,2.74,28246,0
2011-02-01,2.76,2.78,2.69,2.7,25075,0
2011-02-02,2.69,2.73,2.69,2.69,10281,0
2011-02-03,2.69,2.85,2.69,2.79,59962,0
2011-02-04,2.81,3.22,2.77,3.16,148165,0
2011-02-07,3.01,3.72,2.99,3.56,224931,0
2011-02-08,3.52,3.86,3.52,3.85,147875,0
2011-02-09,3.85,3.87,3.5,3.75,152334,0
2011-02-10,3.75,3.8,3.53,3.63,123617,0
2011-02-11,3.7,3.7,3.3,3.57,93157,0
2011-02-14,3.63,3.79,3.55,3.71,95319,0
2011-02-15,3.72,3.81,3.66,3.69,52840,0
2011-02-16,3.62,3.8,3.6,3.77,48030,0
2011-02-18,3.85,3.94,3.85,3.9,101276,0
2011-02-22,3.95,3.98,3.75,3.81,123930,0
2011-02-23,3.81,3.98,3.73,3.97,115551,0
2011-02-24,3.66,3.85,3.35,3.8,112646,0
2011-02-25,3.9,3.98,3.71,3.94,92790,0
2011-02-28,3.96,3.99,3.9,3.9,39642,0
2011-03-01,3.9,3.94,3.8,3.86,93588,0
2011-03-02,3.88,3.88,3.75,3.75,23221,0
2011-03-03,3.76,3.8,3.5,3.53,67008,0
2011-03-04,3.53,3.59,3.45,3.52,32192,0
2011-03-07,3.47,3.54,3.41,3.46,23171,0
2011-03-08,3.51,3.57,3.35,3.5,37215,0
2011-03-09,3.54,3.55,3.37,3.39,64811,0
2011-03-10,3.33,3.36,3.22,3.34,65997,0
2011-03-11,3.27,3.4,3.27,3.39,26258,0
2011-03-14,3.39,3.41,3.34,3.34,37965,0
2011-03-15,3.24,3.35,3.12,3.26,37898,0
2011-03-16,3.21,3.21,3,3.08,41928,0
2011-03-17,3.1,3.15,3.06,3.09,26695,0
2011-03-18,3.1,3.25,3.09,3.21,41629,0
2011-03-21,3.27,3.45,3.25,3.41,38347,0
2011-03-22,3.48,3.54,3.41,3.51,17639,0
2011-03-23,3.5,3.74,3.5,3.69,35372,0
2011-03-24,3.69,3.7,3.66,3.67,15100,0
2011-03-25,3.65,3.7,3.64,3.7,5300,0
2011-03-28,3.73,3.73,3.59,3.71,9939,0
2011-03-29,3.65,3.69,3.64,3.66,8997,0
2011-03-30,3.69,3.75,3.66,3.75,13975,0
2011-03-31,3.7,3.76,3.65,3.76,11950,0
2011-04-01,3.76,3.78,3.55,3.58,18979,0
2011-04-04,3.55,3.62,3.5,3.53,39666,0
2011-04-05,3.65,3.65,3.52,3.56,14774,0
2011-04-06,3.55,3.78,3.5,3.71,26482,0
2011-04-07,3.73,3.73,3.68,3.68,7100,0
2011-04-08,3.64,3.64,3.49,3.55,9802,0
2011-04-11,3.5,3.55,3.37,3.46,11998,0
2011-04-12,3.38,3.38,3.27,3.27,16731,0
2011-04-13,3.27,3.38,3.22,3.22,14137,0
2011-04-14,3.18,3.18,3.01,3.06,78622,0
2011-04-15,3.07,3.2,3.01,3.03,35341,0
2011-04-18,3.01,3.11,3.01,3.1,12074,0
2011-04-19,3.05,3.07,2.91,2.94,148690,0
2011-04-20,3.03,3.04,2.89,2.94,44165,0
2011-04-21,2.91,2.98,2.76,2.9,66563,0
2011-04-25,2.82,2.88,2.76,2.81,69672,0
2011-04-26,2.85,2.94,2.76,2.81,68939,0
2011-04-27,2.83,2.94,2.78,2.88,46977,0
2011-04-28,2.96,2.96,2.85,2.87,25709,0
2011-04-29,2.85,2.85,2.75,2.75,110164,0
2011-05-02,2.76,2.92,2.75,2.89,103844,0
2011-05-03,2.86,2.86,2.77,2.82,8331,0
2011-05-04,2.84,2.85,2.8,2.8,31059,0
2011-05-05,2.79,2.82,2.77,2.8,7247,0
2011-05-06,2.8,2.85,2.8,2.8,15788,0
2011-05-09,2.84,2.97,2.82,2.86,24255,0
2011-05-10,2.85,2.86,2.85,2.85,12368,0
2011-05-11,2.85,2.89,2.85,2.89,23148,0
2011-05-12,2.9,2.9,2.85,2.85,4963,0
2011-05-13,2.89,2.9,2.85,2.89,6095,0
2011-05-16,2.89,2.89,2.83,2.83,35233,0
2011-05-17,2.85,2.87,2.8,2.86,34732,0
2011-05-18,2.87,2.93,2.87,2.9,10746,0
2011-05-19,2.93,2.96,2.9,2.95,27805,0
2011-05-20,2.9,2.94,2.85,2.85,4610,0
2011-05-23,2.85,2.86,2.79,2.81,36655,0
2011-05-24,2.82,2.82,2.7,2.74,70477,0
2011-05-25,2.56,2.69,2.42,2.69,60158,0
2011-05-26,2.64,2.75,2.51,2.75,27316,0
2011-05-27,2.71,2.75,2.62,2.63,13947,0
2011-05-31,2.65,2.73,2.58,2.73,10556,0
2011-06-01,2.74,2.74,2.59,2.65,11726,0
2011-06-02,2.64,2.64,2.43,2.56,19609,0
2011-06-03,2.6,2.66,2.6,2.62,2986,0
2011-06-06,2.64,2.74,2.53,2.59,30328,0
2011-06-07,2.6,2.6,2.55,2.55,3876,0
2011-06-08,2.65,2.65,2.5,2.61,11384,0
2011-06-09,2.58,2.7,2.55,2.65,26970,0
2011-06-10,2.63,2.71,2.63,2.69,38508,0
2011-06-13,2.68,2.75,2.6,2.75,34947,0
2011-06-14,2.71,2.71,2.51,2.53,138104,0
2011-06-15,2.46,2.6,2.46,2.6,90672,0
2011-06-16,2.56,2.63,2.55,2.6,21200,0
2011-06-17,2.61,2.7,2.55,2.7,10479,0
2011-06-20,2.78,2.78,2.67,2.71,12357,0
2011-06-21,2.7,2.72,2.63,2.7,26884,0
2011-06-22,2.67,2.73,2.65,2.71,13600,0
2011-06-23,2.65,2.75,2.62,2.75,7496,0
2011-06-24,2.7,2.75,2.7,2.75,3489,0
2011-06-27,2.7,2.75,2.7,2.71,17186,0
2011-06-28,2.7,2.71,2.67,2.7,16243,0
2011-06-29,2.65,2.73,2.65,2.73,7663,0
2011-06-30,2.72,2.74,2.66,2.73,25662,0
2011-07-01,2.7,2.85,2.69,2.75,14030,0
2011-07-05,2.78,2.78,2.63,2.68,16277,0
2011-07-06,2.67,2.71,2.62,2.63,8451,0
2011-07-07,2.69,2.73,2.62,2.71,7891,0
2011-07-08,2.68,2.7,2.59,2.67,7719,0
2011-07-11,2.57,2.7,2.57,2.65,11400,0
2011-07-12,2.61,2.7,2.54,2.54,11509,0
2011-07-13,2.61,2.64,2.54,2.55,15760,0
2011-07-14,2.55,2.57,2.44,2.57,4900,0
2011-07-15,2.55,2.62,2.5,2.55,14460,0
2011-07-18,2.56,2.56,2.43,2.45,37674,0
2011-07-19,2.5,2.54,2.32,2.43,80112,0
2011-07-20,2.53,2.55,2.29,2.34,391882,0
2011-07-21,2.34,2.55,2.34,2.34,16323,0
2011-07-22,2.34,2.35,2.3,2.32,12230,0
2011-07-25,2.3,2.37,2.21,2.31,207895,0
2011-07-26,2.3,2.31,2.12,2.2,109742,0
2011-07-27,2.16,2.3,2.02,2.16,164183,0
2011-07-28,2.2,2.48,2.18,2.36,39587,0
2011-07-29,2.31,2.48,2.25,2.45,44844,0
2011-08-01,2.42,2.54,2.4,2.53,21256,0
2011-08-02,2.51,2.6,2.45,2.45,12212,0
2011-08-03,2.45,2.55,2.45,2.54,4282,0
2011-08-04,2.55,2.61,2.41,2.45,18266,0
2011-08-05,2.4,2.46,2.4,2.4,27443,0
2011-08-08,2.37,2.37,2.2,2.22,10950,0
2011-08-09,2.1,2.22,2.1,2.14,27899,0
2011-08-10,2.2,2.21,2.1,2.13,57665,0
2011-08-11,2.14,2.36,2.11,2.35,23441,0
2011-08-12,2.44,2.47,2.42,2.45,48615,0
2011-08-15,2.4,2.48,2.4,2.48,8625,0
2011-08-16,2.4,2.5,2.4,2.5,14895,0
2011-08-17,2.48,2.48,2.44,2.45,2249,0
2011-08-18,2.32,2.4,2.32,2.37,5750,0
2011-08-19,2.22,2.32,2.19,2.28,28870,0
2011-08-22,2.26,2.3,2.25,2.25,13587,0
2011-08-23,2.28,2.28,2.15,2.16,37700,0
2011-08-24,2.16,2.39,2.16,2.31,24265,0
2011-08-25,2.4,2.55,2.4,2.43,10542,0
2011-08-26,2.51,2.51,2.46,2.46,3915,0
2011-08-29,2.45,2.52,2.36,2.52,19035,0
2011-08-30,2.48,2.52,2.47,2.52,9890,0
2011-08-31,2.47,2.56,2.47,2.5,24972,0
2011-09-01,2.5,2.51,2.49,2.51,2350,0
2011-09-02,2.45,2.45,2.45,2.45,5000,0
2011-09-06,2.35,2.4,2.18,2.32,22966,0
2011-09-07,2.39,2.39,2.31,2.31,1407,0
2011-09-08,2.37,2.58,2.31,2.57,12102,0
2011-09-09,2.53,2.53,2.42,2.44,16502,0
2011-09-12,2.33,2.38,2.27,2.29,11530,0
2011-09-13,2.22,2.35,2.22,2.33,7748,0
2011-09-14,2.36,2.38,2.35,2.36,3068,0
2011-09-15,2.36,2.41,2.36,2.41,6117,0
2011-09-16,2.53,2.6,2.43,2.55,13636,0
2011-09-19,2.45,2.5,2.45,2.5,1093,0
2011-09-20,2.54,2.57,2.49,2.49,3800,0
2011-09-21,2.49,2.5,2.49,2.5,4500,0
2011-09-22,2.4,2.4,2.21,2.32,4275,0
2011-09-23,2.34,2.35,2.21,2.3,7699,0
2011-09-26,2.25,2.28,2.2,2.28,3850,0
2011-09-27,2.26,2.3,2.2,2.3,21502,0
2011-09-28,2.3,2.36,2.3,2.36,2470,0
2011-09-29,2.31,2.4,2.3,2.35,17400,0
2011-09-30,2.38,2.41,2.15,2.24,66212,0
2011-10-03,2.16,2.16,1.95,1.95,22296,0
2011-10-04,2,2.05,1.96,1.96,15250,0
2011-10-05,2.06,2.15,1.95,2.1,34517,0
2011-10-06,2.15,2.17,1.98,1.98,9654,0
2011-10-07,1.97,2.1,1.97,2,7915,0
2011-10-10,1.89,2.1,1.78,2.02,13675,0
2011-10-11,2.01,2.15,1.95,2,43922,0
2011-10-12,2,2.01,1.91,1.96,37099,0
2011-10-13,1.91,1.91,1.84,1.84,17150,0
2011-10-14,1.8,1.91,1.79,1.83,25000,0
2011-10-17,1.82,1.91,1.77,1.77,19600,0
2011-10-18,1.7,1.8,1.7,1.75,30265,0
2011-10-19,1.72,1.75,1.58,1.7,58867,0
2011-10-20,1.63,1.74,1.63,1.72,9334,0
2011-10-21,1.77,1.77,1.7,1.76,12900,0
2011-10-24,1.76,1.84,1.76,1.84,14400,0
2011-10-25,1.88,1.91,1.81,1.88,9711,0
2011-10-26,1.91,2.17,1.91,2.06,55180,0
2011-10-27,2.18,2.18,1.89,1.96,46821,0
2011-10-28,1.96,2.05,1.95,2,31927,0
2011-10-31,2.02,2.18,1.98,2.18,14450,0
2011-11-01,2.1,2.45,2.1,2.35,38522,0
2011-11-02,2.35,2.52,2.35,2.5,24859,0
2011-11-03,2.54,2.63,2.45,2.55,47718,0
2011-11-04,2.57,2.68,2.55,2.68,40765,0
2011-11-07,2.7,2.75,2.6,2.71,34367,0
2011-11-08,2.71,2.77,2.66,2.73,34763,0
2011-11-09,2.67,2.73,2.6,2.67,15100,0
2011-11-10,2.65,2.7,2.53,2.65,13008,0
2011-11-11,2.57,2.68,2.57,2.66,20958,0
2011-11-14,2.66,2.71,2.66,2.71,15869,0
2011-11-15,2.72,2.72,2.68,2.71,19155,0
2011-11-16,2.75,2.75,2.72,2.73,3600,0
2011-11-17,2.7,2.73,2.7,2.73,4690,0
2011-11-18,2.7,2.75,2.7,2.75,50087,0
2011-11-21,2.71,2.71,2.65,2.67,11083,0
2011-11-22,2.68,2.68,2.65,2.65,6988,0
2011-11-23,2.66,2.67,2.55,2.55,10300,0
2011-11-25,2.59,2.6,2.53,2.54,2400,0
2011-11-28,2.6,2.6,2.59,2.59,800,0
2011-11-29,2.54,2.62,2.54,2.6,14968,0
2011-11-30,2.61,2.67,2.6,2.61,20927,0
2011-12-01,2.56,2.63,2.56,2.6,30990,0
2011-12-02,2.64,2.64,2.47,2.6,15912,0
2011-12-05,2.6,2.64,2.54,2.6,28490,0
2011-12-06,2.56,2.57,2.5,2.5,36211,0
2011-12-07,2.48,2.56,2.48,2.51,15700,0
2011-12-08,2.5,2.54,2.5,2.5,6121,0
2011-12-09,2.51,2.51,2.51,2.51,200,0
2011-12-12,2.54,2.63,2.53,2.63,10369,0
2011-12-13,2.59,2.65,2.52,2.59,8654,0
2011-12-14,2.6,2.65,2.54,2.61,21032,0
2011-12-15,2.64,2.64,2.51,2.6,28905,0
2011-12-16,2.5,2.64,2.49,2.55,32802,0
2011-12-19,2.51,2.55,2.44,2.49,24277,0
2011-12-20,2.5,2.63,2.5,2.63,56651,0
2011-12-21,2.55,2.8,2.51,2.65,285132,0
2011-12-22,2.54,2.84,2.51,2.76,40630,0
2011-12-23,2.75,2.75,2.63,2.67,131808,0
2011-12-27,2.6,2.63,2.51,2.51,28472,0
2011-12-28,2.51,2.56,2.45,2.45,22263,0
2011-12-29,2.46,2.59,2.44,2.5,17794,0
2011-12-30,2.46,2.64,2.39,2.57,26480,0
2012-01-03,2.55,2.65,2.46,2.49,18880,0
2012-01-04,2.55,2.55,2.51,2.55,10256,0
2012-01-05,2.55,2.56,2.55,2.56,11312,0
2012-01-06,2.56,2.73,2.56,2.73,14470,0
2012-01-09,2.66,2.74,2.63,2.69,11755,0
2012-01-10,2.7,2.7,2.64,2.7,6400,0
2012-01-11,2.7,2.74,2.61,2.64,10000,0
2012-01-12,2.6,2.73,2.6,2.73,14221,0
2012-01-13,2.68,2.75,2.68,2.74,1400,0
2012-01-17,2.75,2.75,2.55,2.69,14298,0
2012-01-18,2.65,2.75,2.65,2.73,7628,0
2012-01-19,2.7,2.75,2.6,2.71,18052,0
2012-01-20,2.68,2.69,2.58,2.68,8122,0
2012-01-23,2.68,2.77,2.63,2.76,20396,0
2012-01-24,2.75,2.75,2.69,2.75,6442,0
2012-01-25,2.75,2.75,2.69,2.74,13444,0
2012-01-26,2.71,2.77,2.59,2.77,32455,0
2012-01-27,2.69,2.77,2.69,2.69,1890,0
2012-01-30,2.7,2.77,2.7,2.77,9402,0
2012-01-31,2.95,3.28,2.91,3.07,250365,0
2012-02-01,3.12,3.2,3.02,3.08,46425,0
2012-02-02,3.1,3.16,3.03,3.16,31900,0
2012-02-03,3.16,3.16,3.12,3.16,11680,0
2012-02-06,3.16,3.16,3.13,3.16,9461,0
2012-02-07,3.16,3.16,3.09,3.13,17472,0
2012-02-08,3.15,3.16,3.12,3.15,17512,0
2012-02-09,3.16,3.16,3.12,3.16,3935,0
2012-02-10,3.16,3.16,3.12,3.15,13474,0
2012-02-13,3.14,3.23,3.04,3.14,39164,0
2012-02-14,3.11,3.18,3.09,3.17,4908,0
2012-02-15,3.05,3.23,3.05,3.1,20538,0
2012-02-16,3.14,3.2,3.05,3.2,18739,0
2012-02-17,3.17,3.19,3.12,3.19,7501,0
2012-02-21,3.2,3.2,3.06,3.13,6140,0
2012-02-22,3.16,3.2,3.05,3.05,18577,0
2012-02-23,3.47,3.99,3.47,3.9,224357,0
2012-02-24,3.9,3.92,3.8,3.91,70043,0
2012-02-27,3.89,3.92,3.71,3.91,25942,0
2012-02-28,3.91,4.36,3.91,4.36,416145,0
2012-02-29,4.16,4.5,4.1,4.24,630844,0
2012-03-01,4.21,4.45,4.15,4.42,49376,0
2012-03-02,4.39,4.59,4.32,4.52,61037,0
2012-03-05,4.49,4.55,4.36,4.48,42779,0
2012-03-06,4.5,4.5,4.25,4.25,54578,0
2012-03-07,4.1,4.3,4.1,4.19,17290,0
2012-03-08,4.25,4.47,4.21,4.46,26556,0
2012-03-09,4.49,4.7,4.45,4.66,80884,0
2012-03-12,4.67,4.79,4.3,4.7,52235,0
2012-03-13,4.77,4.93,4.65,4.8,37021,0
2012-03-14,4.87,4.89,4.55,4.65,34950,0
2012-03-15,4.56,4.91,4.3,4.75,149099,0
2012-03-16,4.75,4.8,4.6,4.64,13370,0
2012-03-19,4.37,4.76,4.37,4.6,27737,0
2012-03-20,4.5,4.7,4.39,4.65,47261,0
2012-03-21,4.58,4.7,4.52,4.6,11366,0
2012-03-22,4.36,4.63,4.28,4.61,11064,0
2012-03-23,4.6,4.7,4.51,4.54,8710,0
2012-03-26,4.63,4.74,4.54,4.73,26070,0
2012-03-27,4.74,4.85,4.74,4.81,18665,0
2012-03-28,4.8,4.81,4.63,4.67,6329,0
2012-03-29,4.62,4.68,4.45,4.53,11200,0
2012-03-30,4.55,4.7,4.27,4.62,261548,0
2012-04-02,4.66,4.74,4.61,4.66,22326,0
2012-04-03,4.7,4.75,4.52,4.71,4755,0
2012-04-04,4.64,4.64,4.48,4.61,10874,0
2012-04-05,4.57,4.66,4.5,4.5,13312,0
2012-04-09,4.42,4.54,4.42,4.46,3837,0
2012-04-10,4.28,4.33,4.01,4.01,26872,0
2012-04-11,4.01,4.14,4,4.11,12968,0
2012-04-12,4.09,4.19,4.09,4.11,7429,0
2012-04-13,4.05,4.11,3.97,3.97,3600,0
2012-04-16,3.98,4.06,3.87,3.99,36281,0
2012-04-17,4,4.08,3.95,4.07,26856,0
2012-04-18,4.02,4.45,4,4.41,49457,0
2012-04-19,4.4,4.57,4.39,4.47,27495,0
2012-04-20,4.55,4.56,4.25,4.26,13098,0
2012-04-23,4.1,4.26,4.06,4.22,29188,0
2012-04-24,4.18,4.2,4.12,4.19,18987,0
2012-04-25,4.2,4.33,4.14,4.17,9343,0
2012-04-26,3.97,4.56,3.97,4.43,76494,0
2012-04-27,4.41,4.49,4.1,4.42,34350,0
2012-04-30,4.44,4.47,4.21,4.25,108413,0
2012-05-01,4.24,4.35,4.13,4.22,25553,0
2012-05-02,4.24,4.25,4.07,4.2,22108,0
2012-05-03,4.19,4.21,3.98,4.08,61803,0
2012-05-04,4.01,4.1,3.99,3.99,10749,0
2012-05-07,3.96,3.96,3.86,3.92,11582,0
2012-05-08,3.91,3.95,3.87,3.94,26358,0
2012-05-09,3.91,3.95,3.75,3.93,23190,0
2012-05-10,3.82,4.26,3.82,4.24,31450,0
2012-05-11,4.12,4.28,4.02,4.2,18535,0
2012-05-14,4.13,4.13,3.9,4.1,20227,0
2012-05-15,3.99,4.01,3.91,3.91,12022,0
2012-05-16,3.95,3.97,3.84,3.89,8407,0
2012-05-17,3.82,4.01,3.8,3.99,16354,0
2012-05-18,4,4,3.8,3.99,22113,0
2012-05-21,3.95,4.06,3.45,4,29502,0
2012-05-22,4.01,4.09,3.87,3.87,16337,0
2012-05-23,3.85,4.01,3.85,4,12012,0
2012-05-24,3.97,3.97,3.85,3.9,7305,0
2012-05-25,3.86,3.97,3.85,3.89,14306,0
2012-05-29,3.95,3.97,3.85,3.86,13800,0
2012-05-30,3.85,3.97,3.65,3.91,24536,0
2012-05-31,3.92,4.08,3.85,3.85,32186,0
2012-06-01,3.67,3.8,3.58,3.58,22808,0
2012-06-04,3.59,3.77,3.45,3.7,3650,0
2012-06-05,3.83,3.98,3.69,3.86,7079,0
2012-06-06,3.98,4,3.84,3.98,8647,0
2012-06-07,3.99,3.99,3.76,3.81,2237,0
2012-06-08,3.84,3.93,3.68,3.9,3765,0
2012-06-11,3.89,3.89,3.67,3.83,1100,0
2012-06-12,3.84,3.84,3.62,3.68,6913,0
2012-06-13,3.5,3.81,3.5,3.8,12305,0
2012-06-14,3.66,3.95,3.66,3.81,25329,0
2012-06-15,3.82,3.85,3.71,3.85,14136,0
2012-06-18,3.83,3.85,3.6,3.69,12300,0
2012-06-19,3.87,3.87,3.67,3.77,1570,0
2012-06-20,3.75,3.84,3.55,3.82,11724,0
2012-06-21,3.82,3.89,3.8,3.87,13738,0
2012-06-22,3.85,3.9,3.72,3.83,22155,0
2012-06-25,3.78,3.84,3.75,3.83,58814,0
2012-06-26,3.66,3.82,3.66,3.79,3100,0
2012-06-27,3.65,3.78,3.65,3.77,1468,0
2012-06-28,3.77,3.77,3.64,3.64,5181,0
2012-06-29,3.63,3.85,3.63,3.77,366705,0
2012-07-02,3.78,3.78,3.71,3.71,982,0
2012-07-03,3.7,3.76,3.7,3.76,2100,0
2012-07-05,3.75,3.75,3.5,3.75,18386,0
2012-07-06,3.59,3.8,3.59,3.7,30374,0
2012-07-09,3.69,3.75,3.64,3.69,11925,0
2012-07-10,3.55,3.8,3.51,3.62,8250,0
2012-07-11,3.59,3.85,3.49,3.49,7589,0
2012-07-12,3.54,3.78,3.54,3.61,48528,0
2012-07-13,3.6,3.76,3.6,3.6,2276,0
2012-07-16,3.58,3.76,3.5,3.76,24000,0
2012-07-17,3.68,3.74,3.6,3.71,8055,0
2012-07-18,3.7,3.7,3.5118,3.66,2501,0
2012-07-19,3.64,3.73,3.56,3.59,2922,0
2012-07-20,3.59,3.69,3.34,3.51,26135,0
2012-07-23,3.51,3.73,3.51,3.66,8665,0
2012-07-24,3.64,3.76,3.6,3.68,12109,0
2012-07-25,3.66,3.77,3.6,3.64,48804,0
2012-07-26,3.71,3.75,3.55,3.69,52100,0
2012-07-27,3.75,3.75,3.62,3.73,20345,0
2012-07-30,3.66,3.75,3.61,3.7,19573,0
2012-07-31,3.68,3.71,3.68,3.71,30506,0
2012-08-01,3.61,3.75,3.6,3.7,13793,0
2012-08-02,3.7,3.7,3.54,3.61,71400,0
2012-08-03,3.61,3.7,3.6,3.68,21963,0
2012-08-06,3.68,3.73,3.67,3.72,1275,0
2012-08-07,3.7,3.74,3.66,3.74,3635,0
2012-08-08,3.68,3.75,3.67,3.7,16925,0
2012-08-09,3.75,3.75,3.66,3.7,4756,0
2012-08-10,3.66,3.7153,3.66,3.71,5240,0
2012-08-13,3.66,3.8,3.66,3.75,23568,0
2012-08-14,3.68,3.74,3.65,3.7,24281,0
2012-08-15,3.73,3.73,3.68,3.68,6013,0
2012-08-16,3.65,3.71,3.65,3.66,11825,0
2012-08-17,3.65,3.65,3.47,3.47,44669,0
2012-08-20,3.42,3.61,3.42,3.56,18722,0
2012-08-21,3.5,3.59,3.5,3.58,5327,0
2012-08-22,3.58,3.6,3.5798,3.6,4915,0
2012-08-23,3.63,3.7,3.6,3.69,17452,0
2012-08-24,3.68,3.7,3.6,3.68,21784,0
2012-08-27,3.66,3.69,3.48,3.69,29698,0
2012-08-28,3.65,3.67,3.6402,3.67,1973,0
2012-08-29,3.61,3.63,3.54,3.6,11135,0
2012-08-30,3.65,3.65,3.6,3.64,4400,0
2012-08-31,3.64,3.75,3.45,3.68,15780,0
2012-09-04,3.71,3.72,3.6,3.72,4987,0
2012-09-05,3.69,3.7,3.6,3.66,27079,0
2012-09-06,3.7,3.77,3.6861,3.72,12280,0
2012-09-07,3.73,3.85,3.73,3.85,14746,0
2012-09-10,3.88,3.88,3.7102,3.86,21299,0
2012-09-11,3.8499,3.85,3.8499,3.8499,695,0
2012-09-12,3.84,3.9,3.84,3.9,10269,0
2012-09-13,3.76,3.86,3.76,3.86,15824,0
2012-09-14,3.78,3.859,3.77,3.81,10390,0
2012-09-17,3.76,3.8,3.75,3.75,4100,0
2012-09-18,3.75,3.88,3.73,3.745,15394,0
2012-09-19,3.74,3.7879,3.58,3.69,16408,0
2012-09-20,3.62,3.8,3.62,3.75,29743,0
2012-09-21,3.71,3.79,3.66,3.68,14424,0
2012-09-24,3.6,3.77,3.6,3.73,17124,0
2012-09-25,3.63,3.7499,3.61,3.72,5800,0
2012-09-26,3.68,3.78,3.62,3.66,16704,0
2012-09-27,3.75,3.78,3.71,3.71,5576,0
2012-09-28,3.68,3.72,3.61,3.61,235222,0
2012-10-01,3.65,3.76,3.65,3.66,8994,0
2012-10-02,3.68,3.69,3.6501,3.69,3229,0
2012-10-03,3.63,3.7,3.5,3.56,33043,0
2012-10-04,3.6,3.7,3.6,3.69,16529,0
2012-10-05,3.61,3.69,3.6,3.68,9694,0
2012-10-08,3.58,3.68,3.58,3.61,6682,0
2012-10-09,3.65,3.68,3.61,3.61,6776,0
2012-10-10,3.61,3.67,3.6,3.6,982,0
2012-10-11,3.65,3.7,3.6,3.64,20741,0
2012-10-12,3.67,3.67,3.52,3.521,24370,0
2012-10-15,3.5,3.65,3.5,3.55,14566,0
2012-10-16,3.57,3.68,3.55,3.635,2900,0
2012-10-17,3.53,3.75,3.53,3.73,31344,0
2012-10-18,3.71,3.755,3.7,3.72,13335,0
2012-10-19,3.62,3.645,3.6,3.62,12580,0
2012-10-22,3.68,3.69,3.5,3.61,41790,0
2012-10-23,3.62,3.69,3.6,3.69,23597,0
2012-10-24,3.64,3.71,3.64,3.65,13424,0
2012-10-25,3.6,3.8,3.6,3.74,84046,0
2012-10-26,3.73,4,3.73,3.98,55919,0
2012-10-31,4,4,3.81,3.99,32526,0
2012-11-01,3.97,3.99,3.94,3.94,1361,0
2012-11-02,3.95,3.95,3.8305,3.835,29228,0
2012-11-05,3.82,3.95,3.82,3.83,21522,0
2012-11-06,3.81,3.89,3.81,3.82,58524,0
2012-11-07,3.82,3.85,3.7,3.78,16280,0
2012-11-08,3.85,3.86,3.66,3.66,19514,0
2012-11-09,3.62,3.762,3.62,3.62,10219,0
2012-11-12,3.6,3.77,3.591,3.6,14416,0
2012-11-13,3.6,3.65,3.59,3.59,20616,0
2012-11-14,3.6,3.71,3.59,3.59,5935,0
2012-11-15,3.67,3.73,3.59,3.59,83275,0
2012-11-16,3.59,3.69,3.59,3.63,10300,0
2012-11-19,3.8,3.8,3.61,3.61,14592,0
2012-11-20,3.68,3.69,3.64,3.69,9866,0
2012-11-21,3.68,3.68,3.521,3.66,19729,0
2012-11-23,3.61,3.67,3.52,3.65,6385,0
2012-11-26,3.65,3.72,3.65,3.69,6802,0
2012-11-27,3.74,3.78,3.69,3.75,15043,0
2012-11-28,3.74,3.82,3.74,3.82,17665,0
2012-11-29,3.93,3.93,3.61,3.64,5020,0
2012-11-30,3.69,3.74,3.65,3.65,18952,0
2012-12-03,3.62,3.8,3.61,3.69,61798,0
2012-12-04,3.8,3.8,3.64,3.73,7987,0
2012-12-05,3.75,3.75,3.7,3.74,8314,0
2012-12-06,3.6201,3.8,3.6201,3.64,4634,0
2012-12-07,3.7,3.74,3.66,3.74,3209,0
2012-12-10,3.65,3.78,3.65,3.68,24764,0
2012-12-11,3.62,3.7,3.592,3.7,24959,0
2012-12-12,3.7,3.74,3.62,3.64,24184,0
2012-12-13,3.67,3.67,3.598,3.63,22377,0
2012-12-14,3.54,3.75,3.45,3.72,271981,0
2012-12-17,3.69,3.72,3.53,3.7,20363,0
2012-12-18,3.71,3.71,3.41,3.5999,177260,0
2012-12-19,3.58,3.6,3.52,3.6,24210,0
2012-12-20,3.59,3.65,3.52,3.607,89869,0
2012-12-21,3.56,3.65,3.55,3.65,27096,0
2012-12-24,3.6,3.65,3.52,3.57,18151,0
2012-12-26,3.63,3.7,3.5,3.66,36108,0
2012-12-27,3.65,3.72,3.65,3.67,26008,0
2012-12-28,3.61,3.7899,3.61,3.72,40514,0
2012-12-31,3.7,4.15,3.7,3.92,375245,0
2013-01-02,3.9201,4.01,3.9201,3.99,21424,0
2013-01-03,3.92,4.01,3.92,3.99,10475,0
2013-01-04,3.98,4.13,3.9101,4.03,44620,0
2013-01-07,4.03,4.05,3.86,3.99,19768,0
2013-01-08,3.8282,4.0399,3.8282,3.83,16728,0
2013-01-09,3.9,3.99,3.7714,3.87,25725,0
2013-01-10,3.91,3.97,3.8,3.83,33522,0
2013-01-11,3.81,3.92,3.81,3.9,7821,0
2013-01-14,3.84,3.93,3.84,3.88,5362,0
2013-01-15,3.85,3.95,3.85,3.91,5249,0
2013-01-16,3.99,3.99,3.81,3.82,14704,0
2013-01-17,3.85,3.97,3.82,3.92,18372,0
2013-01-18,3.9,3.99,3.86,3.98,9713,0
2013-01-22,3.99,4.02,3.9,3.9,25406,0
2013-01-23,3.9,3.98,3.852,3.94,17069,0
2013-01-24,3.95,3.95,3.88,3.9,9811,0
2013-01-25,3.9,4.05,3.87,3.98,70496,0
2013-01-28,3.95,4.02,3.91,3.91,99067,0
2013-01-29,3.9,3.9,3.75,3.87,99346,0
2013-01-30,3.9,3.9,3.82,3.88,24125,0
2013-01-31,3.85,3.93,3.81,3.84,4880,0
2013-02-01,3.82,3.89,3.82,3.83,7320,0
2013-02-04,3.85,3.85,3.63,3.74,63633,0
2013-02-05,3.79,3.9,3.67,3.89,40349,0
2013-02-06,3.9,3.92,3.8,3.89,20620,0
2013-02-07,3.9,3.9,3.8,3.8,11898,0
2013-02-08,3.85,3.85,3.71,3.8,33373,0
2013-02-11,3.8,3.86,3.761,3.86,13106,0
2013-02-12,3.81,3.94,3.81,3.87,7997,0
2013-02-13,3.85,3.98,3.81,3.87,13884,0
2013-02-14,3.94,3.94,3.8,3.81,14805,0
2013-02-15,3.81,3.9434,3.81,3.92,17005,0
2013-02-19,3.87,3.95,3.87,3.92,25865,0
2013-02-20,3.87,3.92,3.781,3.9,41240,0
2013-02-21,3.84,3.93,3.84,3.85,27899,0
2013-02-22,3.84,3.93,3.81,3.85,52308,0
2013-02-25,3.85,3.94,3.81,3.91,62871,0
2013-02-26,3.79,3.8499,3.38,3.6,122721,0
2013-02-27,3.55,3.5678,3.41,3.5,37276,0
2013-02-28,3.47,3.6,3.46,3.56,56909,0
2013-03-01,3.47,3.58,3.46,3.54,21221,0
2013-03-04,3.55,3.58,3.46,3.54,20296,0
2013-03-05,3.54,3.62,3.5201,3.54,5810,0
2013-03-06,3.58,3.61,3.5,3.55,4154,0
2013-03-07,3.57,3.59,3.55,3.55,6544,0
2013-03-08,3.56,3.6,3.54,3.55,4750,0
2013-03-11,3.6,3.6,3.47,3.575,15425,0
2013-03-12,3.6,3.6,3.54,3.59,6742,0
2013-03-13,3.57,3.61,3.51,3.61,11500,0
2013-03-14,3.57,3.61,3.55,3.56,7176,0
2013-03-15,3.55,3.6,3.46,3.56,17783,0
2013-03-18,3.5,3.5399,3.48,3.5,11602,0
2013-03-19,3.47,3.5,3.41,3.49,21029,0
2013-03-20,3.5,3.58,3.43,3.58,42614,0
2013-03-21,3.6,3.7,3.56,3.68,26865,0
2013-03-22,3.7,3.7,3.65,3.66,9509,0
2013-03-25,3.7,3.7201,3.66,3.67,26625,0
2013-03-26,3.65,3.72,3.65,3.7,14955,0
2013-03-27,3.7,3.74,3.7,3.74,970,0
2013-03-28,3.73,3.9,3.73,3.86,9161,0
2013-04-01,3.89,3.92,3.76,3.89,119718,0
2013-04-02,3.9,4.04,3.78,3.95,63052,0
2013-04-03,3.92,4,3.89,3.97,33107,0
2013-04-04,3.95,3.952,3.85,3.87,23560,0
2013-04-05,3.86,3.86,3.74,3.74,6996,0
2013-04-08,3.74,3.89,3.73,3.83,14136,0
2013-04-09,3.94,3.94,3.86,3.89,18510,0
2013-04-10,3.8,3.92,3.77,3.83,10549,0
2013-04-11,3.86,3.93,3.8538,3.88,1750,0
2013-04-12,3.9,3.92,3.76,3.83,10075,0
2013-04-15,3.87,3.87,3.74,3.79,20264,0
2013-04-16,3.87,3.87,3.79,3.81,400,0
2013-04-17,3.7699,3.7699,3.73,3.73,1804,0
2013-04-18,3.745,3.8367,3.69,3.76,11385,0
2013-04-19,3.84,3.84,3.69,3.69,17055,0
2013-04-22,3.75,3.82,3.69,3.72,29251,0
2013-04-23,3.72,3.72,3.68,3.71,17472,0
2013-04-24,3.71,3.8,3.71,3.72,17780,0
2013-04-25,3.8,4,3.76,4,96310,0
2013-04-26,3.8,4,3.8,3.95,12979,0
2013-04-29,3.9,3.95,3.8,3.85,22802,0
2013-04-30,3.85,4,3.8,3.89,23487,0
2013-05-01,3.91,4,3.82,3.88,17001,0
2013-05-02,3.88,4.1,3.86,4.02,133464,0
2013-05-03,4.02,4.07,3.9,3.96,19411,0
2013-05-06,3.91,4.1,3.9,4.04,37196,0
2013-05-07,4,4.1,4,4.05,52069,0
2013-05-08,4.08,4.1,3.99,3.99,43643,0
2013-05-09,3.97,4.15,3.96,4,32151,0
2013-05-10,3.98,4.15,3.9,4.07,42983,0
2013-05-13,4.01,4.12,4,4.01,35658,0
2013-05-14,4,4.085,4,4.01,10929,0
2013-05-15,4,4.08,3.995,4,23463,0
2013-05-16,4,4.01,3.9,3.95,82430,0
2013-05-17,3.93,4.085,3.8601,3.95,58980,0
2013-05-20,3.98,4.07,3.96,3.97,17250,0
2013-05-21,3.95,3.98,3.8,3.92,34849,0
2013-05-22,3.99,4.03,3.95,4,38571,0
2013-05-23,3.96,4.08,3.88,3.89,919145,0
2013-05-24,3.91,4.09,3.91,4.06,160965,0
2013-05-28,4,4.25,3.96,4.2,458800,0
2013-05-29,4.21,4.41,4.2,4.36,133478,0
2013-05-30,4.36,4.4593,4.29,4.44,164807,0
2013-05-31,4.4,4.45,4.39,4.45,66526,0
2013-06-03,4.45,4.58,4.4,4.42,184512,0
2013-06-04,4.45,4.5499,4.4,4.41,72517,0
2013-06-05,4.4,4.44,4.3,4.4,33462,0
2013-06-06,4.3379,4.42,4.3379,4.4,13315,0
2013-06-07,4.44,4.47,4.31,4.32,51349,0
2013-06-10,4.3018,4.45,4.3018,4.39,30061,0
2013-06-11,4.36,4.49,4.36,4.45,107474,0
2013-06-12,4.48,4.55,4.36,4.42,85374,0
2013-06-13,4.49,4.51,4.45,4.49,56578,0
2013-06-14,4.45,4.53,4.39,4.42,56131,0
2013-06-17,4.45,4.52,4.35,4.37,52875,0
2013-06-18,4.35,4.39,4.33,4.39,16041,0
2013-06-19,4.37,4.45,4.37,4.38,39405,0
2013-06-20,4.34,4.41,4.3,4.3,16636,0
2013-06-21,4.35,4.37,4.32,4.32,32465,0
2013-06-24,4.29,4.33,4.24,4.24,32410,0
2013-06-25,4.22,4.29,4.1,4.21,67983,0
2013-06-26,4.19,4.24,4.17,4.18,46564,0
2013-06-27,4.17,4.3,4.119,4.15,48697,0
2013-06-28,4.12,4.23,3.95,4.08,180864,0
2013-07-01,4,4.15,4,4.14,12075,0
2013-07-02,4.15,4.21,4.1,4.19,33927,0
2013-07-03,4.155,4.22,4.155,4.2,12514,0
2013-07-05,4.18,4.24,4.16,4.17,11114,0
2013-07-08,4.2,4.44,4.1,4.31,82093,0
2013-07-09,4.32,4.36,4.25,4.29,29993,0
2013-07-10,4.2501,4.34,4.2442,4.29,9394,0
2013-07-11,4.35,4.35,4.22,4.28,10679,0
2013-07-12,4.32,4.35,4.28,4.33,24853,0
2013-07-15,4.33,4.44,4.33,4.39,13437,0
2013-07-16,4.4,4.41,4.37,4.38,4374,0
2013-07-17,4.4,4.4,4.36,4.36,17040,0
2013-07-18,4.35,4.45,4.35,4.41,59821,0
2013-07-19,4.399,4.921,4.399,4.82,206756,0
2013-07-22,4.87,5.05,4.84,5.04,127165,0
2013-07-23,5.07,5.09,4.95,4.95,78347,0
2013-07-24,4.92,4.93,4.68,4.78,25103,0
2013-07-25,4.75,4.84,4.68,4.68,25714,0
2013-07-26,4.68,4.74,4.52,4.72,23869,0
2013-07-29,4.69,4.89,4.69,4.71,33045,0
2013-07-30,4.74,4.89,4.67,4.67,12403,0
2013-07-31,4.7,4.75,4.63,4.64,34693,0
2013-08-01,4.6899,4.7899,4.678,4.71,10902,0
2013-08-02,5,5.44,4.97,5.41,294446,0
2013-08-05,5.5,6.09,5.45,6.04,550202,0
2013-08-06,6.2,7.08,6.14,6.99,809159,0
2013-08-07,7.2,7.2,6.4001,6.83,465166,0
2013-08-08,6.65,6.9,6.32,6.8,284821,0
2013-08-09,6.77,6.9112,6.65,6.71,109812,0
2013-08-12,6.92,7,6.86,7,230992,0
2013-08-13,7.25,7.5,7.15,7.48,254097,0
2013-08-14,7.48,7.52,7.11,7.24,182692,0
2013-08-15,7.14,7.22,6.86,6.93,193842,0
2013-08-16,6.82,7.34,6.82,7.18,156975,0
2013-08-19,7.12,7.62,7.12,7.45,217171,0
2013-08-20,7.46,7.62,7.26,7.41,160969,0
2013-08-21,7.39,7.45,7.31,7.4,93245,0
2013-08-22,7.43,7.54,7.32,7.37,76354,0
2013-08-23,7.47,7.48,7.29,7.35,190775,0
2013-08-26,7.35,7.35,7.01,7.24,152763,0
2013-08-27,7.22,7.33,7,7.13,108708,0
2013-08-28,7.11,7.33,7.01,7.19,87857,0
2013-08-29,7.2,7.23,7.11,7.18,41266,0
2013-08-30,7.16,7.16,6.98,6.99,68696,0
2013-09-03,6.99,7.01,6.62,6.7,234026,0
2013-09-04,6.66,6.9,6.52,6.67,140967,0
2013-09-05,6.63,7.15,6.63,7.02,119211,0
2013-09-06,7.2,7.22,6.96,7.11,111496,0
2013-09-09,7.23,7.65,7.22,7.56,296224,0
2013-09-10,7.65,8.2,7.631,7.93,400733,0
2013-09-11,8.1,8.2,7.93,8.1,297549,0
2013-09-12,8.2,8.3,8,8.22,208255,0
2013-09-13,8.27,8.34,8,8.07,174119,0
2013-09-16,8.21,8.32,8.07,8.17,201095,0
2013-09-17,8.24,8.32,8.17,8.27,122604,0
2013-09-18,8.3,8.3,8.03,8.08,155217,0
2013-09-19,8.1,8.191,7.48,7.57,373258,0
2013-09-20,7.59,7.62,7.351,7.5,155491,0
2013-09-23,7.51,7.609,7.01,7.38,203325,0
2013-09-24,7.36,7.37,7.02,7.11,189200,0
2013-09-25,7.07,7.1,6.9,6.98,178275,0
2013-09-26,7.02,7.28,7.02,7.19,118200,0
2013-09-27,7.2,7.21,7.06,7.17,59192,0
2013-09-30,7.06,7.14,7.01,7.01,123682,0
2013-10-01,7.01,7.1171,7.01,7.05,63155,0
2013-10-02,7.01,7.1,6.95,6.99,86000,0
2013-10-03,6.96,6.96,6.67,6.72,235100,0
2013-10-04,6.7,6.93,6.66,6.85,94500,0
2013-10-07,6.82,6.82,6.69,6.71,55900,0
2013-10-08,6.71,6.76,6.2,6.5,179100,0
2013-10-09,6.48,6.5,6.27,6.42,110600,0
2013-10-10,6.41,6.5,6.34,6.41,80299,0
2013-10-11,6.42,6.589,6.42,6.5,48380,0
2013-10-14,6.46,6.57,6.34,6.53,54041,0
2013-10-15,6.53,6.64,6.36,6.39,46143,0
2013-10-16,6.4,6.55,6.3,6.48,94597,0
2013-10-17,6.51,6.55,6.35,6.35,46800,0
2013-10-18,6.41,6.54,6.28,6.41,118800,0
2013-10-21,6.45,6.46,6.21,6.29,89700,0
2013-10-22,6.29,6.35,6.25,6.3,46300,0
2013-10-23,6.26,6.8,6.25,6.69,120200,0
2013-10-24,6.73,7.02,6.73,6.79,171500,0
2013-10-25,6.85,6.98,6.57,6.63,77500,0
2013-10-28,6.63,6.63,6.44,6.53,66800,0
2013-10-29,6.58,6.7,6.37,6.51,69500,0
2013-10-30,6.48,6.49,6.32,6.41,62900,0
2013-10-31,6.38,6.65,5.15,5.31,476642,0
2013-11-01,5.29,5.42,5.15,5.19,143100,0
2013-11-04,5.17,5.1836,4.96,4.99,328818,0
2013-11-05,5.07,5.47,5.07,5.4,238200,0
2013-11-06,5.4,5.63,5.1,5.18,153000,0
2013-11-07,5.17,5.26,5.08,5.11,64600,0
2013-11-08,5.14,5.32,5.11,5.24,20100,0
2013-11-11,5.2,5.35,5.15,5.17,41602,0
2013-11-12,5.17,5.23,5.11,5.16,37500,0
2013-11-13,5.15,5.17,5.05,5.11,55630,0
2013-11-14,5.1,5.24,5,5.21,79200,0
2013-11-15,5.21,5.24,5.13,5.13,32200,0
2013-11-18,5.12,5.16,5.05,5.08,94400,0
2013-11-19,5.11,5.23,4.92,4.97,89675,0
2013-11-20,5.01,5.03,4.95,5,70600,0
2013-11-21,5.02,5.17,4.95,5.01,57200,0
2013-11-22,5.1,5.66,5.1,5.51,211800,0
2013-11-25,5.5,5.79,5.4,5.56,125700,0
2013-11-26,5.57,5.6,5.28,5.29,84600,0
2013-11-27,5.28,5.38,5.25,5.27,31000,0
2013-11-29,5.25,5.48,5.25,5.29,10696,0
2013-12-02,5.3,5.31,5.12,5.14,75600,0
2013-12-03,5.15,5.17,5,5.01,60700,0
2013-12-04,5,5.07,4.96,4.98,52200,0
2013-12-05,4.95,4.98,4.68,4.93,183300,0
2013-12-06,4.97,5.11,4.88,5,32900,0
2013-12-09,5.05,5.15,5,5.15,57600,0
2013-12-10,5.17,5.39,5.15,5.33,72000,0
2013-12-11,5.37,5.37,5.07,5.14,83900,0
2013-12-12,5.1252,5.1252,4.91,5,94996,0
2013-12-13,5,5.07,4.98,4.99,60400,0
2013-12-16,4.98,4.99,4.8,4.85,187200,0
2013-12-17,4.86,4.93,4.78,4.86,84707,0
2013-12-18,4.89,5,4.86,4.95,65600,0
2013-12-19,4.92,5.14,4.92,5.05,79300,0
2013-12-20,5.01,5.07,4.97,5.04,108300,0
2013-12-23,5,5.09,4.99,5.01,112500,0
2013-12-24,4.98,5.04,4.91,4.99,54085,0
2013-12-26,5.02,5.09,4.91,5,49900,0
2013-12-27,5.01,5.14,4.95,5.02,78400,0
2013-12-30,5.02,5.14,5,5.07,33700,0
2013-12-31,5.1,5.14,5.05,5.05,37300,0
2014-01-02,5.05,5.06,4.99,5.01,39106,0
2014-01-03,4.98,5.01,4.9135,4.92,45860,0
2014-01-06,4.92,4.99,4.88,4.9,65100,0
2014-01-07,4.9,4.9,4.8,4.84,89600,0
2014-01-08,4.81,4.9,4.71,4.75,68800,0
2014-01-09,4.73,4.73,4.5,4.6,280700,0
2014-01-10,4.6,4.96,4.54,4.91,118800,0
2014-01-13,4.84,4.89,4.63,4.75,37300,0
2014-01-14,4.75,4.77,4.65,4.67,38400,0
2014-01-15,4.71,4.89,4.7,4.7,41200,0
2014-01-16,4.66,4.75,4.63,4.63,29738,0
2014-01-17,4.61,4.77,4.55,4.56,87400,0
2014-01-21,4.54,4.65,4.36,4.48,176500,0
2014-01-22,4.46,4.59,4.39,4.5,143000,0
2014-01-23,4.45,4.59,4.21,4.36,150700,0
2014-01-24,4.22,4.3,4.06,4.08,101171,0
2014-01-27,4.06,4.17,3.8,3.99,178100,0
2014-01-28,3.96,4.24,3.92,4.15,70361,0
2014-01-29,4.1,4.24,4.02,4.17,57800,0
2014-01-30,4.21,4.21,4.04,4.11,31600,0
2014-01-31,4.09,4.19,3.86,3.92,66348,0
2014-02-03,3.93,3.95,3.7,3.9,98733,0
2014-02-04,3.88,4.33,3.798,4.16,106679,0
2014-02-05,4.17,4.24,4.01,4.06,123821,0
2014-02-06,4.1,4.3,4.1,4.28,86075,0
2014-02-07,4.29,4.37,4.29,4.34,38730,0
2014-02-10,4.35,4.39,4.27,4.32,17689,0
2014-02-11,4.32,4.4,4.18,4.21,44367,0
2014-02-12,4.23,4.23,4.15,4.16,27904,0
2014-02-13,4.14,4.34,4.12,4.34,34317,0
2014-02-14,4.37,4.37,4.2,4.25,9687,0
2014-02-18,4.27,4.27,4,4.03,54029,0
2014-02-19,4.03,4.14,3.9499,3.98,63696,0
2014-02-20,3.96,3.98,3.86,3.93,44327,0
2014-02-21,3.88,4.22,3.88,4.22,73720,0
2014-02-24,4.25,4.26,4.02,4.07,25693,0
2014-02-25,4.05,4.1,3.87,3.91,61129,0
2014-02-26,3.91,4.15,3.81,4.03,81095,0
2014-02-27,4.01,4.18,4,4.12,18337,0
2014-02-28,4.17,4.18,4.05,4.09,17824,0
2014-03-03,4.02,4.05,3.93,4.01,38723,0
2014-03-04,4.04,4.08,4.04,4.05,20043,0
2014-03-05,4.05,4.1,4.01,4.02,23447,0
2014-03-06,4,4.17,3.99,4,20101,0
2014-03-07,4,4.04,3.9,3.92,102114,0
2014-03-10,3.94,3.9601,3.9,3.93,10672,0
2014-03-11,3.95,3.97,3.9,3.93,12797,0
2014-03-12,3.9,3.964,3.87,3.88,21636,0
2014-03-13,3.9027,3.92,3.8108,3.83,41482,0
2014-03-14,3.82,3.93,3.78,3.87,24563,0
2014-03-17,3.85,3.9694,3.82,3.84,10483,0
2014-03-18,3.87,3.96,3.87,3.93,24675,0
2014-03-19,3.94,4.07,3.9,3.91,71524,0
2014-03-20,3.93,4.108,3.93,4.05,88695,0
2014-03-21,4.09,4.26,4,4.19,62409,0
2014-03-24,4.23,4.26,4.03,4.26,75272,0
2014-03-25,4.23,4.23,3.85,3.96,169796,0
2014-03-26,3.82,4.05,3.82,3.95,116900,0
2014-03-27,3.47,3.6,3.13,3.15,571361,0
2014-03-28,3.2,3.2,2.85,2.93,576867,0
2014-03-31,2.89,2.99,2.84,2.86,321068,0
2014-04-01,2.86,2.93,2.7,2.8,269330,0
2014-04-02,2.85,2.9599,2.77,2.84,188556,0
2014-04-03,2.88,2.9799,2.782,2.87,102170,0
2014-04-04,2.91,2.95,2.79,2.81,53217,0
2014-04-07,2.82,2.83,2.74,2.78,57730,0
2014-04-08,2.77,2.82,2.73,2.76,48504,0
2014-04-09,2.74,2.76,2.672,2.72,101605,0
2014-04-10,2.7,2.8,2.67,2.68,58384,0
2014-04-11,2.7,2.7,2.5898,2.62,93983,0
2014-04-14,2.789,2.789,2.49,2.57,95814,0
2014-04-15,2.54,2.62,2.4503,2.61,73535,0
2014-04-16,2.62,2.69,2.56,2.63,29050,0
2014-04-17,2.63,2.75,2.58,2.71,87749,0
2014-04-21,2.69,2.72,2.47,2.54,168312,0
2014-04-22,2.5495,2.559,2.45,2.55,93301,0
2014-04-23,2.54,2.57,2.4,2.44,110729,0
2014-04-24,2.451,2.54,2.3504,2.46,61205,0
2014-04-25,2.43,2.44,2.38,2.38,30828,0
2014-04-28,2.36,2.52,2.36,2.39,97043,0
2014-04-29,2.45,2.45,2.17,2.21,192681,0
2014-04-30,2.23,2.28,2.083,2.17,128957,0
2014-05-01,2,2.27,1.87,1.98,499781,0
2014-05-02,2,2.08,1.9527,2.01,268569,0
2014-05-05,2.1,2.1,1.979,1.99,308234,0
2014-05-06,2.01,2.13,2,2.03,140493,0
2014-05-07,2.13,2.149,1.9401,2.01,323543,0
2014-05-08,2.03,2.09,1.96,1.97,189517,0
2014-05-09,1.99,2.0171,1.91,1.98,395883,0
2014-05-12,2.01,2.1657,2.01,2.09,553928,0
2014-05-13,2.15,2.2,2.1,2.15,814428,0
2014-05-14,2.17,2.49,2.09,2.36,596682,0
2014-05-15,2.32,2.47,2.312,2.47,288984,0
2014-05-16,2.5184,2.5184,2.25,2.28,186738,0
2014-05-19,2.29,2.34,2.181,2.32,119285,0
2014-05-20,2.3,2.3,2.14,2.15,75677,0
2014-05-21,2.19,2.34,2.16,2.21,48510,0
2014-05-22,2.21,2.25,2.15,2.2499,117636,0
2014-05-23,2.28,2.28,2.1812,2.22,51987,0
2014-05-27,2.21,2.25,2.19,2.22,80569,0
2014-05-28,2.24,2.3,2.15,2.22,76791,0
2014-05-29,2.25,2.28,2.171,2.2,50942,0
2014-05-30,2.2,2.27,2.19,2.23,26898,0
2014-06-02,2.24,2.25,2.1901,2.205,47762,0
2014-06-03,2.18,2.2398,2.16,2.21,77065,0
2014-06-04,2.17,2.3,2.17,2.21,60001,0
2014-06-05,2.25,2.28,2.22,2.26,30316,0
2014-06-06,2.25,2.3,2.231,2.27,26209,0
2014-06-09,2.24,2.32,2.22,2.27,47007,0
2014-06-10,2.25,2.32,2.18,2.21,74500,0
2014-06-11,2.19,2.24,2.18,2.21,29154,0
2014-06-12,2.2,2.2599,2.17,2.19,24965,0
2014-06-13,2.17,2.19,2.13,2.16,47944,0
2014-06-16,2.16,2.1705,2.13,2.15,25986,0
2014-06-17,2.12,2.27,2.12,2.22,85806,0
2014-06-18,2.25,2.26,2.191,2.22,59850,0
2014-06-19,2.25,2.27,2.22,2.23,15415,0
2014-06-20,2.25,2.27,2.2,2.21,34950,0
2014-06-23,2.21,2.23,2.1701,2.18,41258,0
2014-06-24,2.16,2.2,2.1,2.11,131147,0
2014-06-25,2.14,2.21,2.12,2.2,73456,0
2014-06-26,2.1301,2.24,2.1301,2.17,56288,0
2014-06-27,2.17,2.23,2.159,2.22,27623,0
2014-06-30,2.22,2.25,2.18,2.2,73677,0
2014-07-01,2.2,2.24,2.18,2.23,24458,0
2014-07-02,2.2,2.32,2.2,2.31,31000,0
2014-07-03,2.3,2.32,2.25,2.28,23389,0
2014-07-07,2.25,2.27,2.16,2.16,40454,0
2014-07-08,2.17,2.17,2.13,2.16,22888,0
2014-07-09,2.18,2.23,2.13,2.19,13936,0
2014-07-10,2.19,2.23,2.16,2.21,6056,0
2014-07-11,2.27,2.27,2.219,2.22,16071,0
2014-07-14,2.23,2.25,2.204,2.245,11377,0
2014-07-15,2.24,2.27,2.17,2.18,30535,0
2014-07-16,2.2,2.21,2.196,2.2,7443,0
2014-07-17,2.19,2.21,2.16,2.17,23742,0
2014-07-18,2.16,2.19,2.03,2.05,138282,0
2014-07-21,2.02,2.09,2.02,2.06,27485,0
2014-07-22,2.07,2.09,2.05,2.09,13817,0
2014-07-23,2.09,2.095,2.06,2.08,21017,0
2014-07-24,2.0701,2.08,2.06,2.075,7856,0
2014-07-25,2.06,2.1,2.06,2.08,31263,0
2014-07-28,2.1,2.13,2.06,2.08,26052,0
2014-07-29,2.06,2.08,2.06,2.06,10126,0
2014-07-30,2.11,2.12,2.04,2.04,45499,0
2014-07-31,2.04,2.05,1.7,1.87,263694,0
2014-08-01,1.85,1.89,1.8,1.84,21298,0
2014-08-04,1.82,1.8373,1.75,1.75,75191,0
2014-08-05,1.8,1.9,1.76,1.79,68014,0
2014-08-06,1.81,1.8399,1.783,1.82,21615,0
2014-08-07,1.8,1.85,1.8,1.82,44226,0
2014-08-08,1.8252,1.9,1.8201,1.89,41195,0
2014-08-11,1.8609,1.94,1.8609,1.91,73129,0
2014-08-12,1.92,1.97,1.89,1.95,64025,0
2014-08-13,1.98,2.07,1.95,2.04,90473,0
2014-08-14,2.05,2.06,2,2.05,48874,0
2014-08-15,2.08,2.5,2.05,2.29,456809,0
2014-08-18,2.32,2.32,2.2,2.2,88580,0
2014-08-19,2.29,2.35,2.25,2.28,147470,0
2014-08-20,2.26,2.33,2.25,2.27,39906,0
2014-08-21,2.28,2.28,2.13,2.16,74162,0
2014-08-22,2.13,2.21,2.12,2.18,48550,0
2014-08-25,2.18,2.23,2.17,2.21,22014,0
2014-08-26,2.22,2.25,2.17,2.19,14760,0
2014-08-27,2.13,2.17,2.119,2.15,57904,0
2014-08-28,2.13,2.1775,2.12,2.14,9085,0
2014-08-29,2.13,2.1525,2.1,2.1,64387,0
2014-09-02,2.11,2.11,2.05,2.08,29490,0
2014-09-03,2.15,2.15,2,2.04,71206,0
2014-09-04,2.03,2.06,2,2.01,25303,0
2014-09-05,2.02,2.04,1.97,2.01,83120,0
2014-09-08,2.03,2.11,2,2.035,111374,0
2014-09-09,2.06,2.08,2,2.01,37067,0
2014-09-10,2.03,2.04,2,2,36783,0
2014-09-11,2,2.02,1.97,1.98,17091,0
2014-09-12,2,2.05,1.97,1.98,48160,0
2014-09-15,1.95,2.021,1.95,1.96,38662,0
2014-09-16,1.98,1.99,1.923,1.97,46594,0
2014-09-17,1.99,2.03,1.97,2.02,28235,0
2014-09-18,2.03,2.09,2.02,2.09,13462,0
2014-09-19,2.1,2.34,2.08,2.25,542789,0
2014-09-22,2.2,2.44,2.1611,2.28,259071,0
2014-09-23,2.3,2.33,2.19,2.2,112872,0
2014-09-24,2.13,2.25,2.102,2.15,42678,0
2014-09-25,2.2,2.2399,2.17,2.22,21030,0
2014-09-26,2.21,2.22,2.139,2.16,44054,0
2014-09-29,2.16,2.16,2.08,2.1,50552,0
2014-09-30,2.09,2.12,2.08,2.12,24579,0
2014-10-01,2.0801,2.085,2.06,2.08,40795,0
2014-10-02,2.11,2.17,2.08,2.17,27309,0
2014-10-03,2.25,2.57,2.217,2.46,231842,0
2014-10-06,2.52,2.6,2.43,2.57,103739,0
2014-10-07,2.599,2.7,2.5101,2.63,177376,0
2014-10-08,2.65,2.65,2.3804,2.46,104588,0
2014-10-09,2.46,2.59,2.36,2.48,62468,0
2014-10-10,2.52,2.58,2.41,2.5,227063,0
2014-10-13,2.54,2.54,2.445,2.5,50604,0
2014-10-14,2.39,2.54,2.3748,2.4,31452,0
2014-10-15,2.38,2.41,2.36,2.4,51783,0
2014-10-16,2.38,2.53,2.37,2.5,182582,0
2014-10-17,2.5,2.54,2.46,2.52,57533,0
2014-10-20,2.49,2.55,2.48,2.535,75349,0
2014-10-21,2.5001,2.56,2.5001,2.56,26078,0
2014-10-22,2.53,2.53,2.45,2.47,28537,0
2014-10-23,2.47,2.55,2.38,2.51,35297,0
2014-10-24,2.46,2.48,2.43,2.48,11231,0
2014-10-27,2.46,2.59,2.38,2.59,47829,0
2014-10-28,2.6,2.6199,2.48,2.51,73085,0
2014-10-29,2.51,2.565,2.5,2.55,4649,0
2014-10-30,2.52,2.68,2.5,2.65,147834,0
2014-10-31,2.68,3,2.68,2.91,235257,0
2014-11-03,2.9,2.9,2.76,2.76,57057,0
2014-11-04,2.7686,2.7686,2.681,2.71,15147,0
2014-11-05,2.71,2.71,2.6,2.61,21572,0
2014-11-06,2.58,2.88,2.58,2.7801,95751,0
2014-11-07,2.794,2.89,2.7006,2.72,25887,0
2014-11-10,2.75,2.7703,2.7101,2.75,13974,0
2014-11-11,2.701,2.727,2.61,2.65,23235,0
2014-11-12,2.61,2.72,2.61,2.64,45121,0
2014-11-13,2.66,2.69,2.6,2.62,86588,0
2014-11-14,1.7,1.88,1.59,1.78,735437,0
2014-11-17,1.8,1.9,1.79,1.83,213245,0
2014-11-18,1.82,1.83,1.6501,1.72,175940,0
2014-11-19,1.65,1.81,1.641,1.6416,49959,0
2014-11-20,1.69,1.72,1.56,1.58,42556,0
2014-11-21,1.68,1.68,1.58,1.59,33587,0
2014-11-24,1.62,1.63,1.58,1.61,77698,0
2014-11-25,1.63,1.63,1.58,1.63,24677,0
2014-11-26,1.62,1.65,1.6,1.61,26471,0
2014-11-28,1.6,1.61,1.59,1.6,23675,0
2014-12-01,1.59,1.59,1.41,1.42,162094,0
2014-12-02,1.42,1.46,1.31,1.44,83683,0
2014-12-03,1.46,1.58,1.44,1.5,87187,0
2014-12-04,1.56,1.58,1.37,1.41,153742,0
2014-12-05,1.42,1.42,1.37,1.39,27495,0
2014-12-08,1.4,1.47,1.35,1.4,100902,0
2014-12-09,1.33,1.39,1.3101,1.34,98090,0
2014-12-10,1.31,1.3436,1.23,1.24,275256,0
2014-12-11,1.25,1.29,1.24,1.28,111595,0
2014-12-12,1.28,1.34,1.22,1.23,110471,0
2014-12-15,1.21,1.3,1.16,1.2,256872,0
2014-12-16,1.35,1.36,1.22,1.26,163754,0
2014-12-17,1.37,1.49,1.31,1.46,166751,0
2014-12-18,1.46,1.4999,1.4,1.43,69262,0
2014-12-19,1.5,1.5,1.4,1.43,250108,0
2014-12-22,1.43,1.47,1.4,1.45,47240,0
2014-12-23,1.44,1.81,1.42,1.66,192904,0
2014-12-24,1.65,1.68,1.59,1.63,25202,0
2014-12-26,1.68,1.78,1.62,1.72,95115,0
2014-12-29,1.8,1.88,1.75,1.82,181075,0
2014-12-30,1.82,1.89,1.74,1.87,122653,0
2014-12-31,1.8,1.85,1.77,1.84,68907,0
2015-01-02,1.92,1.92,1.76,1.77,67062,0
2015-01-05,1.75,1.75,1.6701,1.7,68506,0
2015-01-06,1.74,1.74,1.63,1.63,67779,0
2015-01-07,1.61,1.62,1.48,1.51,137475,0
2015-01-08,1.48,1.58,1.4,1.5,108848,0
2015-01-09,1.54,1.54,1.35,1.43,67671,0
2015-01-12,1.37,1.42,1.33,1.39,109144,0
2015-01-13,1.4,1.4,1.35,1.38,59475,0
2015-01-14,1.33,1.5,1.3,1.45,53105,0
2015-01-15,1.45,1.45,1.36,1.36,40789,0
2015-01-16,1.33,1.48,1.29,1.46,340708,0
2015-01-20,1.5,1.52,1.3801,1.5101,56471,0
2015-01-21,1.43,1.55,1.4,1.51,165482,0
2015-01-22,1.46,1.59,1.46,1.57,76550,0
2015-01-23,1.511,1.65,1.511,1.59,44335,0
2015-01-26,1.63,1.73,1.58,1.71,88484,0
2015-01-27,1.72,1.79,1.63,1.79,66987,0
2015-01-28,1.7099,1.78,1.67,1.7,43025,0
2015-01-29,1.66,1.79,1.66,1.76,54230,0
2015-01-30,1.77,1.85,1.77,1.8,40295,0
2015-02-02,1.83,1.83,1.62,1.69,147876,0
2015-02-03,1.7,1.9,1.7,1.87,128342,0
2015-02-04,1.86,1.9,1.61,1.64,62336,0
2015-02-05,1.67,1.87,1.6,1.75,33762,0
2015-02-06,1.77,1.77,1.71,1.735,8125,0
2015-02-09,1.75,1.754,1.74,1.75,2868,0
2015-02-10,1.76,1.76,1.61,1.65,7137,0
2015-02-11,1.68,1.68,1.59,1.64,3526,0
2015-02-12,1.61,1.65,1.61,1.64,17620,0
2015-02-13,1.64,1.6501,1.61,1.63,7355,0
2015-02-17,1.62,1.62,1.6,1.61,6895,0
2015-02-18,1.57,1.63,1.57,1.61,11101,0
2015-02-19,1.58,1.64,1.58,1.59,15540,0
2015-02-20,1.6,1.62,1.57,1.5884,32871,0
2015-02-23,1.56,1.6068,1.5301,1.58,42613,0
2015-02-24,1.57,1.59,1.53,1.53,16464,0
2015-02-25,1.53,1.599,1.49,1.49,38765,0
2015-02-26,1.5,1.57,1.5,1.54,18565,0
2015-02-27,1.55,1.555,1.483,1.5,26962,0
2015-03-02,1.46,1.48,1.41,1.43,52300,0
2015-03-03,1.43,1.54,1.42,1.44,64500,0
2015-03-04,1.47,1.5,1.42,1.5,43000,0
2015-03-05,1.48,1.53,1.43,1.48,17200,0
2015-03-06,1.5,1.54,1.43,1.46,35400,0
2015-03-09,1.45,1.53,1.44,1.46,34500,0
2015-03-10,1.5,1.54,1.44,1.5,10500,0
2015-03-11,1.5,1.57,1.44,1.5,22000,0
2015-03-12,1.56,1.61,1.43,1.43,44700,0
2015-03-13,1.4,1.4,1.26,1.33,135400,0
2015-03-16,1.37,1.4,1.22,1.24,145600,0
2015-03-17,1.24,1.32,1.19,1.2,91400,0
2015-03-18,1.2,1.3,1.17,1.18,177000,0
2015-03-19,1.17,1.24,1.16,1.2,79600,0
2015-03-20,1.21,1.21,1.15,1.15,118400,0
2015-03-23,1.16,1.17,1.11,1.11,43200,0
2015-03-24,1.16,1.24,1.12,1.17,91300,0
2015-03-25,1.19,1.2,1.12,1.13,110900,0
2015-03-26,1.17,1.2,1.14,1.16,139300,0
2015-03-27,1.25,1.25,1.17,1.19,59700,0
2015-03-30,1.25,1.25,1.17,1.18,68900,0
2015-03-31,1.19,1.24,1.16,1.17,40290,0
2015-04-01,1.17,1.19,1.17,1.18,36400,0
2015-04-02,1.24,1.24,1.16,1.17,75100,0
2015-04-06,1.17,1.2,1.16,1.17,81000,0
2015-04-07,1.23,1.23,1.15,1.17,25964,0
2015-04-08,1.18,1.33,1.17,1.3,94200,0
2015-04-09,1.32,1.4,1.28,1.4,29615,0
2015-04-10,1.41,1.42,1.31,1.36,114200,0
2015-04-13,1.38,1.39,1.26,1.32,67300,0
2015-04-14,1.41,1.41,1.3,1.37,34900,0
2015-04-15,1.36,1.37,1.32,1.37,57001,0
2015-04-16,1.37,1.4,1.365,1.4,27474,0
2015-04-17,1.36,1.39,1.32,1.37,19200,0
2015-04-20,1.3599,1.45,1.3599,1.41,29046,0
2015-04-21,1.456,1.456,1.36,1.42,4962,0
2015-04-22,1.425,1.4294,1.34,1.35,4371,0
2015-04-23,1.38,1.42,1.34,1.39,27100,0
2015-04-24,1.3722,1.41,1.3492,1.41,15216,0
2015-04-27,1.39,1.39,1.32,1.33,9700,0
2015-04-28,1.16,1.35,1.16,1.28,53083,0
2015-04-29,1.3,1.32,1.28,1.28,12100,0
2015-04-30,1.28,1.38,1.28,1.28,9900,0
2015-05-01,1.35,1.68,1.35,1.55,104100,0
2015-05-04,1.49,1.6,1.44,1.57,52300,0
2015-05-05,1.52,1.55,1.37,1.47,75400,0
2015-05-06,1.44,1.47,1.41,1.42,13956,0
2015-05-07,1.4,1.48,1.4,1.44,38381,0
2015-05-08,1.4,1.4,1.36,1.4,58800,0
2015-05-11,1.37,1.5,1.37,1.47,50000,0
2015-05-12,1.451,1.465,1.3799,1.42,41277,0
2015-05-13,1.42,1.56,1.398,1.54,40176,0
2015-05-14,1.48,1.53,1.46,1.47,22000,0
2015-05-15,1.43,1.47,1.43,1.46,16137,0
2015-05-18,1.43,1.45,1.39,1.41,17747,0
2015-05-19,1.44,1.46,1.4,1.46,12081,0
2015-05-20,1.4,1.41,1.36,1.37,3600,0
2015-05-21,1.45,1.45,1.41,1.45,37200,0
2015-05-22,1.4,1.46,1.4,1.43,21000,0
2015-05-26,1.42,1.46,1.4,1.42,13129,0
2015-05-27,1.36,1.46,1.36,1.4,36500,0
2015-05-28,1.37,1.41,1.35,1.4,11712,0
2015-05-29,1.44,1.51,1.42,1.48,83600,0
2015-06-01,1.52,1.6,1.48,1.5628,93362,0
2015-06-02,1.55,1.6,1.5287,1.55,22831,0
2015-06-03,1.51,1.57,1.51,1.57,800,0
2015-06-04,1.53,1.54,1.52,1.54,17400,0
2015-06-05,1.56,1.56,1.46,1.51,15200,0
2015-06-08,1.53,1.56,1.51,1.54,62400,0
2015-06-09,1.51,1.56,1.4,1.55,68178,0
2015-06-10,1.58,1.6,1.42,1.46,21601,0
2015-06-11,1.5,1.59,1.46,1.4699,50216,0
2015-06-12,1.47,1.55,1.43,1.54,37200,0
2015-06-15,1.51,1.58,1.47,1.58,18800,0
2015-06-16,1.58,1.58,1.48,1.52,13300,0
2015-06-17,1.5,1.54,1.45,1.53,35000,0
2015-06-18,1.56,1.56,1.45,1.48,37700,0
2015-06-19,1.45,1.51,1.45,1.45,19300,0
2015-06-22,1.52,1.58,1.44,1.5,40400,0
2015-06-23,1.5,1.55,1.5,1.5,41816,0
2015-06-24,1.55,1.59,1.45,1.5,80600,0
2015-06-25,1.5,1.6,1.5,1.57,17100,0
2015-06-26,1.55,1.6,1.55,1.6,14500,0
2015-06-29,1.54,1.6,1.46,1.55,9600,0
2015-06-30,1.52,1.57,1.452,1.51,9588,0
2015-07-01,1.49,1.64,1.49,1.58,5700,0
2015-07-02,1.63,1.65,1.47,1.51,12900,0
2015-07-06,1.54,1.55,1.39,1.45,5600,0
2015-07-07,1.49,1.65,1.36,1.64,21900,0
2015-07-08,1.64,1.64,1.45,1.59,9400,0
2015-07-09,1.48,1.58,1.45,1.5,20000,0
2015-07-10,1.64,1.65,1.56,1.56,11900,0
2015-07-13,1.59,1.6,1.54,1.54,7200,0
2015-07-14,1.62,1.64,1.55,1.57,11486,0
2015-07-15,1.64,1.64,1.52,1.56,5246,0
2015-07-16,1.55,1.63,1.52,1.52,1500,0
2015-07-17,1.64,1.64,1.51,1.56,6500,0
2015-07-20,1.6,1.63,1.47,1.51,20600,0
2015-07-21,1.49,1.52,1.49,1.52,13500,0
2015-07-22,1.45,1.54,1.44,1.53,16100,0
2015-07-23,1.46,1.54,1.42,1.51,15700,0
2015-07-24,1.54,1.54,1.48,1.48,8500,0
2015-07-27,1.51,1.51,1.5,1.51,2200,0
2015-07-28,1.4,1.54,1.4,1.48,9300,0
2015-07-29,1.42,1.48,1.36,1.45,17200,0
2015-07-30,1.43,1.47,1.28,1.41,37800,0
2015-07-31,1.35,1.46,1.35,1.44,7800,0
2015-08-03,1.44,1.45,1.4001,1.43,7683,0
2015-08-04,1.45,1.5,1.45,1.5,51300,0
2015-08-05,1.53,1.7,1.53,1.66,81900,0
2015-08-06,1.65,1.72,1.5,1.7,60291,0
2015-08-07,1.32,1.4,1.22,1.3,78100,0
2015-08-10,1.38,1.41,1.25,1.3,73300,0
2015-08-11,1.4,1.439,1.25,1.375,29603,0
2015-08-12,1.37,1.38,1.27,1.38,25600,0
2015-08-13,1.32,1.34,1.32,1.34,4200,0
2015-08-14,1.36,1.36,1.14,1.22,75000,0
2015-08-17,1.21,1.22,1.2,1.21,32300,0
2015-08-18,1.24,1.24,1.21,1.21,2100,0
2015-08-19,1.21,1.48,1.21,1.34,107600,0
2015-08-20,1.34,1.36,1.17,1.28,358800,0
2015-08-21,1.33,1.33,1.17,1.23,242400,0
2015-08-24,1.21,1.34,1.18,1.3,97568,0
2015-08-25,1.29,1.32,1.21,1.23,2000,0
2015-08-26,1.3,1.31,1.27,1.3,12500,0
2015-08-27,1.24,1.32,1.2,1.26,21700,0
2015-08-28,1.26,1.33,1.21,1.3,18500,0
2015-08-31,1.32,1.35,1.28,1.28,33300,0
2015-09-01,1.28,1.29,1.25,1.29,9400,0
2015-09-02,1.35,1.36,1.25,1.33,17000,0
2015-09-03,1.32,1.32,1.26,1.29,1800,0
2015-09-04,1.23,1.29,1.2,1.25,41900,0
2015-09-08,1.24,1.27,1.23,1.24,5500,0
2015-09-09,1.27,1.28,1.22,1.23,255000,0
2015-09-10,1.25,1.27,1.22,1.27,15808,0
2015-09-11,1.27,1.32,1.23,1.28,21500,0
2015-09-14,1.34,1.34,1.21,1.21,10600,0
2015-09-15,1.22,1.33,1.22,1.26,13000,0
2015-09-16,1.26,1.33,1.23,1.3,30200,0
2015-09-17,1.24,1.27,1.22,1.26,1489,0
2015-09-18,1.25,1.34,1.25,1.34,46600,0
2015-09-21,1.35,1.4,1.31,1.31,13500,0
2015-09-22,1.3,1.37,1.29,1.31,9200,0
2015-09-23,1.37,1.37,1.25,1.27,8130,0
2015-09-24,1.26,1.32,1.26,1.28,26929,0
2015-09-25,1.32,1.36,1.24,1.28,25600,0
2015-09-28,1.26,1.37,1.24,1.27,3260,0
2015-09-29,1.27,1.27,1.21,1.21,8100,0
2015-09-30,1.31,1.32,1.21,1.32,15600,0
2015-10-01,1.26,1.32,1.22,1.27,15300,0
2015-10-02,1.32,1.35,1.24,1.25,1900,0
2015-10-05,1.34,1.34,1.27,1.27,1087,0
2015-10-06,1.3,1.32,1.27,1.32,16200,0
2015-10-07,1.29,1.34,1.28,1.29,6054,0
2015-10-08,1.23,1.31,1.23,1.28,22300,0
2015-10-09,1.34,1.35,1.28,1.28,25800,0
2015-10-12,1.32,1.3499,1.3197,1.33,32827,0
2015-10-13,1.3,1.34,1.28,1.28,30600,0
2015-10-14,1.3,1.31,1.29,1.3,6400,0
2015-10-15,1.33,1.33,1.28,1.31,40300,0
2015-10-16,1.3,1.4,1.29,1.4,16600,0
2015-10-19,1.35,1.37,1.3325,1.37,14350,0
2015-10-20,1.35,1.35,1.29,1.33,22200,0
2015-10-21,1.35,1.35,1.31,1.31,39700,0
2015-10-22,1.29,1.31,1.27,1.27,16800,0
2015-10-23,1.31,1.31,1.27,1.3,13700,0
2015-10-26,1.3,1.32,1.27,1.3,8800,0
2015-10-27,1.3,1.35,1.27,1.31,39000,0
2015-10-28,1.35,1.35,1.31,1.32,11700,0
2015-10-29,1.32,1.4,1.32,1.37,46300,0
2015-10-30,1.4,1.4,1.3,1.36,23100,0
2015-11-02,1.4,1.4,1.29,1.29,11088,0
2015-11-03,1.28,1.36,1.28,1.34,17600,0
2015-11-04,1.31,1.45,1.31,1.41,30695,0
2015-11-05,1.33,1.38,1.3,1.31,32100,0
2015-11-06,1.32,1.4,1.3,1.4,13300,0
2015-11-09,1.4,1.4,1.28,1.28,31653,0
2015-11-10,1.32,1.32,1.21,1.21,64900,0
2015-11-11,1.23,1.32,1.23,1.32,24300,0
2015-11-12,1.28,1.29,1.25,1.25,1800,0
2015-11-13,1.26,1.35,1.25,1.28,24900,0
2015-11-16,1.28,1.28,1.26,1.28,9100,0
2015-11-17,1.22,1.25,1.22,1.25,8000,0
2015-11-18,1.29,1.29,1.25,1.26,10900,0
2015-11-19,1.25,1.25,1.2,1.21,34200,0
2015-11-20,1.22,1.23,1.19,1.21,64700,0
2015-11-23,1.2,1.23,1.2,1.21,13200,0
2015-11-24,1.22,1.22,1.21,1.21,9000,0
2015-11-25,1.25,1.27,1.2,1.22,14900,0
2015-11-27,1.21,1.28,1.21,1.27,5200,0
2015-11-30,1.2,1.27,1.2,1.21,11800,0
2015-12-01,1.19,1.27,1.18,1.21,10300,0
2015-12-02,1.21,1.25,1.2,1.23,6020,0
2015-12-03,1.1887,1.2,1.17,1.186,13208,0
2015-12-04,1.17,1.2,1.17,1.17,14800,0
2015-12-07,1.17,1.22,1.15,1.22,44800,0
2015-12-08,1.17,1.2,1.155,1.2,2587,0
2015-12-09,1.19,1.19,1.15,1.15,7200,0
2015-12-10,1.15,1.2,1.1,1.2,22100,0
2015-12-11,1.17,1.2,1.17,1.19,26300,0
2015-12-14,1.16,1.2,1.0511,1.14,18504,0
2015-12-15,1.1,1.15,1.1,1.12,6800,0
2015-12-16,1.12,1.13,1.07,1.1,23300,0
2015-12-17,1.06,1.12,0.9,1.03,111500,0
2015-12-18,1.03,1.1,1.03,1.09,36300,0
2015-12-21,1.09,1.11,1.05,1.11,132500,0
2015-12-22,1.13,1.13,1.07,1.12,94173,0
2015-12-23,1.09,1.15,1.05,1.15,70500,0
2015-12-24,1.15,1.19,1.14,1.14,11879,0
2015-12-28,1.19,1.19,1.12,1.12,27585,0
2015-12-29,1.12,1.15,1.09,1.13,23364,0
2015-12-30,1.12,1.15,1.12,1.15,25198,0
2015-12-31,1.15,1.15,1.02,1.12,118656,0
2016-01-04,1.12,1.12,1.09,1.11,16041,0
2016-01-05,1.12,1.14,1.12,1.12,16571,0
2016-01-06,1.13,1.15,1.1289,1.13,6511,0
2016-01-07,1.1,1.14,1.09,1.11,23366,0
2016-01-08,1.12,1.15,1.1,1.14,76421,0
2016-01-11,1.11,1.18,1.11,1.12,38420,0
2016-01-12,1.11,1.16,1.11,1.13,4143,0
2016-01-13,1.16,1.16,1.11,1.1199,7043,0
2016-01-14,1.0901,1.13,1.08,1.09,42022,0
2016-01-15,1.07,1.09,1.04,1.04,9302,0
2016-01-19,1.05,1.09,1,1.03,8500,0
2016-01-20,1.04,1.04,1,1,14697,0
2016-01-21,1.04,1.05,1.04,1.05,609,0
2016-01-22,1.02,1.02,0.9,0.9,134077,0
2016-01-25,0.9,0.9,0.85,0.9,58640,0
2016-01-26,0.86,0.9699,0.8501,0.89,35490,0
2016-01-27,1,1,0.9,0.91,6924,0
2016-01-28,0.9338,0.9699,0.9338,0.95,4322,0
2016-01-29,0.9698,0.98,0.95,0.95,24479,0
2016-02-01,0.95,0.98,0.95,0.95,42800,0
2016-02-02,0.95,0.97,0.89,0.89,2642,0
2016-02-03,0.88,0.98,0.88,0.95,702,0
2016-02-04,0.89,0.92,0.8601,0.8701,12277,0
2016-02-05,0.88,0.9,0.88,0.8801,1620,0
2016-02-08,0.85,0.87,0.85,0.85,27086,0
2016-02-09,0.86,0.86,0.84,0.8486,3500,0
2016-02-10,0.85,0.85,0.76,0.82,35711,0
2016-02-11,0.85,0.85,0.75,0.78,16901,0
2016-02-12,0.77,0.8599,0.77,0.8001,6702,0
2016-02-16,0.82,0.855,0.82,0.8401,76238,0
2016-02-17,0.8597,0.88,0.85,0.8501,29310,0
2016-02-18,0.85,0.88,0.82,0.88,20100,0
2016-02-19,0.89,0.89,0.8536,0.8536,3524,0
2016-02-22,0.876,0.9,0.82,0.88,3980,0
2016-02-23,0.8221,0.89,0.822,0.89,1400,0
2016-02-24,0.8301,0.8301,0.83,0.83,4077,0
2016-02-25,0.82,0.83,0.81,0.813,12747,0
2016-02-26,0.85,0.888,0.85,0.88,800,0
2016-02-29,0.86,0.86,0.86,0.86,200,0
2016-03-01,0.898,0.938,0.8977,0.92,39382,0
2016-03-02,0.9044,0.92,0.88,0.89,14793,0
2016-03-03,0.91,0.94,0.8105,0.9001,16908,0
2016-03-04,0.8818,0.9998,0.8818,0.91,15383,0
2016-03-07,0.94,0.94,0.83,0.9,5919,0
2016-03-08,0.92,1.09,0.92,1.06,46819,0
2016-03-09,1.1,1.1,0.9785,1.0099,28230,0
2016-03-10,1.06,1.07,1.04,1.0501,2029,0
2016-03-11,1.2,1.25,1.1,1.17,190864,0
2016-03-14,1.19,1.29,1.1,1.27,78912,0
2016-03-15,1.28,1.49,1.28,1.44,268904,0
2016-03-16,1.48,1.49,1.3,1.409,146212,0
2016-03-17,1.36,1.48,1.3218,1.34,32820,0
2016-03-18,1.37,1.37,1.28,1.3,30089,0
2016-03-21,1.32,1.39,1.24,1.25,10152,0
2016-03-22,1.31,1.35,1.29,1.34,14485,0
2016-03-23,1.32,1.32,1.2,1.26,40986,0
2016-03-24,1.27,1.3399,1.25,1.2885,16831,0
2016-03-28,1.22,1.24,1.2,1.24,17236,0
2016-03-29,1.21,1.27,1.21,1.22,11714,0
2016-03-30,1.23,1.25,1.12,1.14,11613,0
2016-03-31,1.22,1.22,1.12,1.15,6434,0
2016-04-01,1.22,1.22,1.1505,1.19,27756,0
2016-04-04,1.16,1.192,1.1196,1.1708,14911,0
2016-04-05,1.1775,1.2,1.17,1.2,10209,0
2016-04-06,1.2,1.21,1.17,1.17,15899,0
2016-04-07,1.16,1.2099,1.1119,1.16,4758,0
2016-04-08,1.14,1.2,1.14,1.1999,18150,0
2016-04-11,1.2,1.2,1.16,1.18,2133,0
2016-04-12,1.2,1.2,1.1475,1.19,8700,0
2016-04-13,1.1559,1.2,1.1301,1.2,1776,0
2016-04-14,1.1557,1.2,1.1557,1.2,798,0
2016-04-15,1.185,1.19,1.1,1.12,22069,0
2016-04-18,1.11,1.15,1.1,1.1,4434,0
2016-04-19,1.1001,1.1001,1.06,1.06,21356,0
2016-04-20,1.0899,1.1404,1.0899,1.1336,13476,0
2016-04-21,1.1,1.1,1.01,1.08,4283,0
2016-04-22,1.1,1.15,1.1,1.1,65393,0
2016-04-25,1.14,1.14,1.1016,1.13,9424,0
2016-04-26,1.13,1.16,1.13,1.16,50850,0
2016-04-27,1.184,1.19,1.15,1.17,12624,0
2016-04-28,1.1899,1.2,1.15,1.19,4075,0
2016-04-29,1.2,1.26,1.19,1.19,87971,0
2016-05-02,1.21,1.21,1.19,1.19,6065,0
2016-05-03,1.19,1.2,1.19,1.2,1400,0
2016-05-04,1.2,1.2,1.19,1.19,35818,0
2016-05-05,1.1501,1.1899,1.15,1.16,20325,0
2016-05-06,1.16,1.19,1.16,1.19,1160,0
2016-05-09,1.2,1.2,1.1601,1.19,2950,0
2016-05-10,1.155,1.2,1.14,1.16,20300,0
2016-05-11,1.14,1.16,1.1281,1.15,18588,0
2016-05-12,1.1259,1.14,1.12,1.12,3646,0
2016-05-13,1.15,1.15,1.1,1.14,7530,0
2016-05-16,1.13,1.14,1.11,1.13,6241,0
2016-05-17,1.1253,1.15,1.1,1.1,9918,0
2016-05-18,1.1001,1.15,1.08,1.1,15713,0
2016-05-19,1.08,1.09,1.06,1.06,1985,0
2016-05-20,1.07,1.09,1.01,1.01,89792,0
2016-05-23,1.05,1.06,1.01,1.05,36681,0
2016-05-24,1.05,1.09,1.03,1.04,12918,0
2016-05-25,1.04,1.06,1.02,1.06,4905,0
2016-05-26,1.04,1.05,1.02,1.03,29562,0
2016-05-27,1.03,1.04,1.01,1.03,22420,0
2016-05-31,1.03,1.05,1.03,1.03,1306,0
2016-06-01,1.0499,1.06,1.02,1.05,31243,0
2016-06-02,1.06,1.1,1.0201,1.09,91078,0
2016-06-03,1.053,1.1,1.05,1.09,29907,0
2016-06-06,1.09,1.0901,1.07,1.08,7152,0
2016-06-07,1.0799,1.08,1.04,1.07,9687,0
2016-06-08,1.02,1.08,0.9325,1.07,35584,0
2016-06-09,1.01,1.05,1.01,1.04,12038,0
2016-06-10,1.03,1.04,1.01,1.04,10358,0
2016-06-13,1.0101,1.04,1.01,1.04,19827,0
2016-06-14,1.05,1.05,1,1.04,16152,0
2016-06-15,1.05,1.05,1.01,1.01,15303,0
2016-06-16,1.02,1.05,1.01,1.05,16358,0
2016-06-17,1.05,1.14,1.02,1.02,108822,0
2016-06-20,1.05,1.13,1.05,1.0899,18356,0
2016-06-21,1.05,1.09,1.05,1.05,24821,0
2016-06-22,1.07,1.07,1.05,1.0501,21690,0
2016-06-23,1.05,1.1,1.01,1.03,48320,0
2016-06-24,1.03,1.14,1,1.1,26312,0
2016-06-27,1.05,1.0634,1.01,1.04,12199,0
2016-06-28,1.05,1.09,1,1.05,34254,0
2016-06-29,1.09,1.09,1,1.05,21260,0
2016-06-30,1.07,1.07,1,1.03,43628,0
2016-07-01,1.03,1.06,1.02,1.03,11200,0
2016-07-05,1.04,1.18,1.01,1.12,689268,0
2016-07-06,1.14,1.14,1.07,1.08,297281,0
2016-07-07,1.03,1.1,1,1.02,107170,0
2016-07-08,1.07,1.07,1,1.02,164124,0
2016-07-11,1.03,1.06,1,1.0199,150431,0
2016-07-12,1,1.04,0.99,1.0301,213405,0
2016-07-13,1.02,1.06,1.02,1.0401,52154,0
2016-07-14,1.04,1.06,1.04,1.04,37472,0
2016-07-15,1.04,1.06,1.03,1.04,24572,0
2016-07-18,1.04,1.05,1.0125,1.0499,15576,0
2016-07-19,1.04,1.08,1.04,1.04,58265,0
2016-07-20,1.04,1.07,1.04,1.04,21291,0
2016-07-21,1.09,1.09,0.99,1.06,130816,0
2016-07-22,1.01,1.06,1.01,1.01,50763,0
2016-07-25,1.03,1.05,1.02,1.03,23123,0
2016-07-26,1.03,1.04,1.03,1.03,25501,0
2016-07-27,1.05,1.05,1.02,1.02,11484,0
2016-07-28,1.04,1.04,1.01,1.01,20092,0
2016-07-29,1.02,1.03,1.01,1.01,17086,0
2016-08-01,1.02,1.04,0.99,0.99,25104,0
2016-08-02,1,1.03,1,1.01,36300,0
2016-08-03,1,1.03,0.85,1.02,67595,0
2016-08-04,1.05,1.05,1.01,1.04,174703,0
2016-08-05,1.0436,1.06,1.04,1.04,23620,0
2016-08-08,1.05,1.06,1.04,1.05,106258,0
2016-08-09,1.04,1.07,1.04,1.04,207983,0
2016-08-10,1.0551,1.08,1.05,1.07,75930,0
2016-08-11,1.079,1.08,1.06,1.07,45769,0
2016-08-12,1.079,1.08,1.07,1.07,30620,0
2016-08-15,1.07,1.08,1.04,1.05,44094,0
2016-08-16,1.07,1.07,1.0499,1.06,34725,0
2016-08-17,1.06,1.1,1.06,1.08,239512,0
2016-08-18,1.1,1.28,1.09,1.22,478585,0
2016-08-19,1.22,1.27,1.22,1.27,74336,0
2016-08-22,1.27,1.33,1.241,1.3,98811,0
2016-08-23,1.3,1.3,1.2801,1.29,12574,0
2016-08-24,1.29,1.29,1.26,1.29,14166,0
2016-08-25,1.29,1.29,1.2303,1.27,28247,0
2016-08-26,1.24,1.28,1.21,1.22,11508,0
2016-08-29,1.2,1.22,1.15,1.17,32234,0
2016-08-30,1.18,1.22,1.18,1.2199,18536,0
2016-08-31,1.21,1.28,1.2,1.24,3398,0
2016-09-01,1.24,1.24,1.21,1.23,15696,0
2016-09-02,1.23,1.23,1.2,1.2,23050,0
2016-09-06,1.21,1.25,1.21,1.2399,15490,0
2016-09-07,1.25,1.26,1.22,1.22,16551,0
2016-09-08,1.23,1.27,1.21,1.23,6492,0
2016-09-09,1.25,1.25,1.19,1.19,7802,0
2016-09-12,1.2,1.21,1.15,1.15,9207,0
2016-09-13,1.16,1.25,1.16,1.18,22845,0
2016-09-14,1.19,1.27,1.15,1.2227,48150,0
2016-09-15,1.25,1.25,1.2,1.2,1300,0
2016-09-16,1.18,1.2,1.15,1.2,23345,0
2016-09-19,1.19,1.2,1.17,1.191,2380,0
2016-09-20,1.2,1.2,1.16,1.2,30090,0
2016-09-21,1.17,1.21,1.16,1.16,16609,0
2016-09-22,1.16,1.24,1.16,1.22,47354,0
2016-09-23,1.17,1.24,1.17,1.2,12770,0
2016-09-26,1.19,1.2,1.17,1.2,18284,0
2016-09-27,1.2,1.22,1.16,1.21,28000,0
2016-09-28,1.18,1.22,1.17,1.19,5666,0
2016-09-29,1.21,1.21,1.16,1.16,22942,0
2016-09-30,1.16,1.18,1.16,1.16,8675,0
2016-10-03,1.17,1.2,1.16,1.16,8312,0
2016-10-04,1.185,1.19,1.15,1.18,21030,0
2016-10-05,1.15,1.19,1.15,1.16,34099,0
2016-10-06,1.1648,1.18,1.13,1.13,45536,0
2016-10-07,1.15,1.16,1.13,1.16,5686,0
2016-10-10,1.16,1.17,1.16,1.16,4737,0
2016-10-11,1.17,1.23,1.15,1.21,46098,0
2016-10-12,1.214,1.23,1.214,1.22,3956,0
2016-10-13,1.22,1.22,1.2,1.2,6056,0
2016-10-14,1.21,1.22,1.1918,1.1918,4331,0
2016-10-17,1.1901,1.21,1.19,1.21,10200,0
2016-10-18,1.2103,1.23,1.19,1.19,5368,0
2016-10-19,1.23,1.23,1.19,1.19,3600,0
2016-10-20,1.19,1.2,1.1659,1.2,21643,0
2016-10-21,1.18,1.1801,1.16,1.16,29031,0
2016-10-24,1.15,1.19,1.15,1.16,12134,0
2016-10-25,1.1504,1.18,1.1504,1.17,5226,0
2016-10-26,1.15,1.17,1.134,1.15,24657,0
2016-10-27,1.1599,1.16,1.11,1.11,21666,0
2016-10-28,1.12,1.13,1.1102,1.1102,2275,0
2016-10-31,1.13,1.18,1.13,1.151,31461,0
2016-11-01,1.17,1.19,1.15,1.17,28581,0
2016-11-02,1.13,1.14,1.1123,1.13,2592,0
2016-11-03,1.1101,1.16,1.11,1.11,25752,0
2016-11-04,1.1101,1.14,1.05,1.05,77991,0
2016-11-07,1.06,1.11,1.06,1.06,12258,0
2016-11-08,1.0453,1.08,0.98,1,87360,0
2016-11-09,0.98,1.05,0.9515,1.02,34314,0
2016-11-10,0.9615,1.07,0.95,1.07,10428,0
2016-11-11,1.05,1.05,0.985,1,14257,0
2016-11-14,1.02,1.02,0.96,0.96,40694,0
2016-11-15,0.95,0.95,0.9,0.90256,68169,0
2016-11-16,0.9,0.97,0.88,0.88,13822,0
2016-11-17,0.8832,0.97,0.8832,0.9,22747,0
2016-11-18,0.9418,0.98,0.928,0.9667,59752,0
2016-11-21,0.96,0.98,0.936,0.98,17440,0
2016-11-22,0.97,1.02,0.97,1.0117,45087,0
2016-11-23,1,1,0.981,0.9814,5928,0
2016-11-25,1.01,1.01,0.95,1.01,5389,0
2016-11-28,1.01,1.02,0.915,0.915,20756,0
2016-11-29,0.91,0.9391,0.88,0.9,126400,0
2016-11-30,0.8901,0.8901,0.83,0.87,87598,0
2016-12-01,0.8822,0.918,0.84,0.87,112790,0
2016-12-02,0.898,0.9,0.84,0.84,63077,0
2016-12-05,0.84,0.898,0.84,0.8501,65171,0
2016-12-06,0.85,0.89,0.85,0.8536,61734,0
2016-12-07,0.89,0.96,0.8803,0.93,76049,0
2016-12-08,0.9454,0.97,0.92,0.921,62378,0
2016-12-09,0.9699,0.98,0.95,0.9799,69344,0
2016-12-12,0.95,1,0.9381,0.9999,52979,0
2016-12-13,0.9871,1,0.98,0.995,30126,0
2016-12-14,1,1.05,0.99,1.04,87382,0
2016-12-15,1.02,1.06,0.985,1.02,34273,0
2016-12-16,1.07,1.08,1.0049,1.07,69625,0
2016-12-19,1.09,1.0958,1.05,1.08,61691,0
2016-12-20,1.08,1.08,1.03,1.03,51923,0
2016-12-21,1.06,1.08,1.05,1.06,32056,0
2016-12-22,1.05,1.08,1.01,1.02,62133,0
2016-12-23,1.07,1.15,1.05,1.14,177990,0
2016-12-27,1.12,1.13,1.06,1.0608,48965,0
2016-12-28,1.06,1.11,1.06,1.06,12050,0
2016-12-29,1.06,1.1,1.04,1.07,37357,0
2016-12-30,1.1,1.13,1.05,1.1,31297,0
2017-01-03,1.09,1.12,1.08,1.1001,65936,0
2017-01-04,1.1,1.13,1.09,1.09,30419,0
2017-01-05,1.07,1.1187,1.051,1.09,22012,0
2017-01-06,1.08,1.12,1.07,1.09,55379,0
2017-01-09,1.09,1.1,1.0642,1.07,3064,0
2017-01-10,1.07,1.1,1.031,1.06,21557,0
2017-01-11,1.05,1.05,0.92,0.9902,126708,0
2017-01-12,0.97,0.9893,0.96541,0.96541,20733,0
2017-01-13,0.95,1.04,0.9,1.04,84163,0
2017-01-17,1.04,1.04,0.9866,1.01,30394,0
2017-01-18,1.01,1.03,0.99,0.99,10699,0
2017-01-19,0.9915,1,0.92,0.97,11489,0
2017-01-20,0.9885,0.99,0.923,0.9401,10052,0
2017-01-23,0.9401,0.9699,0.94,0.9699,10699,0
2017-01-24,0.9698,0.99,0.95,0.99,24614,0
2017-01-25,0.99,1.01,0.9548,0.99,43412,0
2017-01-26,1.0099,1.0099,0.9563,0.972,11190,0
2017-01-27,1,1.04,0.97,0.98,52181,0
2017-01-30,0.96,0.98,0.94,0.94,8212,0
2017-01-31,0.94,0.96,0.94,0.94,7937,0
2017-02-01,0.98,0.99,0.9615,0.9897,10309,0
2017-02-02,1.01,1.08,1,1.06,77261,0
2017-02-03,1.08,1.09,1.01,1.05,21000,0
2017-02-06,1.03,1.09,1.03,1.06,126816,0
2017-02-07,1.09,1.09,0.9417,1.04,147880,0
2017-02-08,1.03,1.09,1,1.02,86802,0
2017-02-09,1.03,1.11,1,1.04,108819,0
2017-02-10,1.0475,1.19,1,1.01,498065,0
2017-02-13,1.1221,1.1221,1.01,1.02,106996,0
2017-02-14,1.04,1.1253,1.04,1.11,36361,0
2017-02-15,1.05,1.11,1.05,1.09,79408,0
2017-02-16,1.07,1.15,1.07,1.09,58605,0
2017-02-17,1.1095,1.17,1.1095,1.16,41333,0
2017-02-21,1.1648,1.19,1.14,1.141,38619,0
2017-02-22,1.12,1.19,1.12,1.15,14687,0
2017-02-23,1.16,1.16,1.02,1.1125,50225,0
2017-02-24,1.11,1.16,1.11,1.16,31245,0
2017-02-27,1.15,1.15,1.1,1.15,8715,0
2017-02-28,1.13,1.14,1.05,1.08,42161,0
2017-03-01,1.14,1.152,1.061,1.12,51563,0
2017-03-02,1.14,1.14,1.0753,1.09,57483,0
2017-03-03,1.0923,1.1,1.04,1.06,52254,0
2017-03-06,1.07,1.07,1.04,1.04,24964,0
2017-03-07,1.099,1.099,1.02,1.04,39575,0
2017-03-08,1.02,1.1281,1.0175,1.05,66101,0
2017-03-09,1.04,1.11,1.01,1.11,64894,0
2017-03-10,0.91,1.04,0.91,0.99,284389,0
2017-03-13,0.9988,1,0.9,0.9525,233715,0
2017-03-14,0.968,0.99,0.96,0.97,46475,0
2017-03-15,0.99,0.998,0.96,0.9966,27049,0
2017-03-16,1,1,0.95,0.95,37949,0
2017-03-17,0.97,0.99,0.96,0.9605,25281,0
2017-03-20,0.97,1.009,0.97,1,81478,0
2017-03-21,1,1.02,0.9601,1,54221,0
2017-03-22,0.97,0.98,0.97,0.98,2225,0
2017-03-23,1,1,0.9701,0.98,11298,0
2017-03-24,0.99,0.99,0.98,0.98,950,0
2017-03-27,1,1.01,0.96,1.01,39928,0
2017-03-28,1,1,0.95,0.95,21429,0
2017-03-29,0.9975,0.9999,0.97,0.9975,37106,0
2017-03-30,0.95,0.9999,0.95,0.9999,19129,0
2017-03-31,0.97,0.98,0.92,0.96,62868,0
2017-04-03,0.97,0.99,0.9326,0.9326,50752,0
2017-04-04,0.95,0.99,0.95,0.96,39765,0
2017-04-05,0.9508,0.96,0.94,0.94,20054,0
2017-04-06,0.9402,0.9488,0.94,0.9488,2980,0
2017-04-07,0.95,0.951,0.9449,0.9449,18284,0
2017-04-10,0.96,0.96,0.94,0.94,16643,0
2017-04-11,0.9557,0.96,0.94,0.94,4673,0
2017-04-12,0.94,0.94,0.8972,0.94,67809,0
2017-04-13,0.93,0.9314,0.9046,0.92,37255,0
2017-04-17,0.89,0.94,0.89,0.92,6611,0
2017-04-18,0.91,0.94,0.9,0.9,14814,0
2017-04-19,0.89,0.90784,0.875,0.88,33084,0
2017-04-20,0.8916,0.92,0.88,0.92,33253,0
2017-04-21,0.9101,0.92,0.9101,0.9102,3739,0
2017-04-24,0.9014,0.9014,0.9,0.9,3734,0
2017-04-25,0.9,0.9499,0.8986,0.93,6057,0
2017-04-26,0.95,0.95,0.9,0.9,2714,0
2017-04-27,0.9101,0.95,0.9,0.9,9422,0
2017-04-28,0.9502,0.9502,0.9214,0.94,7571,0
2017-05-01,0.93,0.95,0.91,0.9191,22868,0
2017-05-02,0.8918,0.9,0.89,0.9,65184,0
2017-05-03,0.89,0.95,0.875,0.88,30876,0
2017-05-04,0.89076,0.92,0.8801,0.9,86255,0
2017-05-05,0.881,0.98,0.881,0.9314,5979,0
2017-05-08,0.93,0.93,0.8611,0.863,52012,0
2017-05-09,0.88,0.9199,0.87,0.87,74294,0
2017-05-10,0.9099,0.9099,0.89,0.8901,2491,0
2017-05-11,0.89,0.89,0.89,0.89,31285,0
2017-05-12,0.9299,0.9299,0.8723,0.8827,4283,0
2017-05-15,0.8831,0.9272,0.8831,0.9096,2927,0
2017-05-16,0.95,0.9627,0.893,0.893,62372,0
2017-05-17,0.893,0.9181,0.893,0.9,3738,0
2017-05-18,0.94,0.94,0.8811,0.9255,29876,0
2017-05-19,0.93,0.9301,0.863,0.89,66004,0
2017-05-22,0.9,0.9281,0.8982,0.9,7624,0
2017-05-23,0.88,0.88,0.88,0.88,124,0
2017-05-24,0.9199,0.9199,0.885,0.885,15799,0
2017-05-25,0.93,0.93,0.88,0.88,26130,0
2017-05-26,0.88,0.88485,0.84,0.84,85895,0
2017-05-30,0.85,0.875,0.84,0.86,11494,0
2017-05-31,0.86,0.9,0.86,0.88,78772,0
2017-06-01,0.9,0.94,0.89,0.89,58119,0
2017-06-02,0.92,1.01,0.91,1.01,111439,0
2017-06-05,1,1,0.95,0.983,63570,0
2017-06-06,1.01,1.01,0.9201,0.9201,61319,0
2017-06-07,0.9452,0.95,0.91,0.91,13914,0
2017-06-08,0.91,0.92,0.8957,0.92,43608,0
2017-06-09,0.92,0.979,0.92,0.95,37851,0
2017-06-12,0.95,0.9785,0.911,0.96,23221,0
2017-06-13,0.99,0.99,0.9232,0.9461,39609,0
2017-06-14,0.9312,0.95,0.93,0.95,9523,0
2017-06-15,0.91,0.95,0.9,0.91,58929,0
2017-06-16,0.9001,0.92,0.89,0.89,24396,0
2017-06-19,0.9,0.93,0.9,0.9003,13529,0
2017-06-20,0.93,0.9385,0.9064,0.9064,18599,0
2017-06-21,0.898,0.9201,0.898,0.92,7346,0
2017-06-22,0.9101,0.92,0.91,0.92,19500,0
2017-06-23,0.94,0.94,0.92,0.92,3305,0
2017-06-26,0.92,0.94,0.92,0.94,8979,0
2017-06-27,0.92,0.94,0.92,0.94,6395,0
2017-06-28,0.9202,0.94,0.92,0.92,9867,0
2017-06-29,0.9222,0.9265,0.92,0.9251,14022,0
2017-06-30,0.8909,0.92,0.89,0.92,1718,0
2017-07-03,0.92,0.93,0.9051,0.912,11267,0
2017-07-05,0.93,0.94,0.92,0.93,12192,0
2017-07-06,0.91,0.91,0.88,0.9,21005,0
2017-07-07,0.891,0.94,0.8901,0.93,8534,0
2017-07-10,0.8902,0.93,0.8902,0.8902,9206,0
2017-07-11,0.882,0.8992,0.85,0.85,57978,0
2017-07-12,0.86,0.8799,0.85,0.8566,24328,0
2017-07-13,0.8501,0.8629,0.85,0.85,21690,0
2017-07-14,0.8599,0.88,0.85,0.87,24104,0
2017-07-17,0.861,0.87,0.85,0.85,20999,0
2017-07-18,0.8599,0.86,0.85,0.85,24486,0
2017-07-19,0.8599,0.88,0.8599,0.87,14765,0
2017-07-20,0.86,0.8787,0.85,0.85,29986,0
2017-07-21,0.8618,0.9099,0.86,0.86,20256,0
2017-07-24,0.8823,0.8823,0.81,0.82,136504,0
2017-07-25,0.81,0.8799,0.81,0.83,39523,0
2017-07-26,0.8668,0.8668,0.83,0.85,4258,0
2017-07-27,0.869,0.869,0.83,0.8599,41907,0
2017-07-28,0.8523,0.86,0.83,0.84,4104,0
2017-07-31,0.869,0.869,0.84,0.84,7660,0
2017-08-01,0.8501,0.8506,0.835,0.84,25863,0
2017-08-02,0.8559,0.86,0.83,0.83,12884,0
2017-08-03,0.83,0.85,0.83,0.84,22836,0
2017-08-04,0.8645,0.9699,0.8645,0.9699,127498,0
2017-08-07,0.9,0.963,0.9,0.904,27278,0
2017-08-08,0.8935,0.9301,0.881,0.881,38858,0
2017-08-09,0.8999,0.9017,0.881,0.881,40644,0
2017-08-10,0.8926,0.99,0.88,0.88,119234,0
2017-08-11,0.88,0.909,0.86,0.86,12904,0
2017-08-14,0.911,0.99,0.8953,0.9201,63211,0
2017-08-15,0.9,0.9,0.8701,0.8999,27174,0
2017-08-16,0.9173,0.9199,0.88,0.88,8681,0
2017-08-17,0.88,0.9,0.88,0.8957,6447,0
2017-08-18,0.888,0.89,0.888,0.8898,5576,0
2017-08-21,0.8951,0.9027,0.8908,0.8908,4948,0
2017-08-22,0.891,0.91,0.8898,0.91,21578,0
2017-08-23,0.9001,0.91,0.89,0.89,1380,0
2017-08-24,0.8951,0.906,0.85,0.89,29301,0
2017-08-25,0.88,0.92,0.88,0.91,25377,0
2017-08-28,0.92,0.92,0.9,0.9,6031,0
2017-08-29,0.9,0.907,0.9,0.9,28169,0
2017-08-30,0.92,0.92,0.88,0.9,34433,0
2017-08-31,0.89,0.92,0.89,0.89,5245,0
2017-09-01,0.8801,0.9001,0.88,0.89,61446,0
2017-09-05,0.9,0.91,0.9,0.91,2879,0
2017-09-06,0.84,0.92,0.84,0.91,40003,0
2017-09-07,0.9197,0.9197,0.8601,0.91,6741,0
2017-09-08,0.91,0.91,0.87,0.9,21832,0
2017-09-11,0.8556,0.9,0.8556,0.9,30852,0
2017-09-12,0.9,0.9,0.86,0.9,33975,0
2017-09-13,0.885,0.885,0.87,0.885,13237,0
2017-09-14,0.85,0.91,0.85,0.88,48716,0
2017-09-15,0.86,0.9,0.86,0.86,14074,0
2017-09-18,0.87,0.91,0.87,0.91,30763,0
2017-09-19,0.8836,0.91,0.8801,0.89,10808,0
2017-09-20,0.89,0.89,0.87,0.87,22576,0
2017-09-21,0.85,0.9,0.8499,0.86,46338,0
2017-09-22,0.8599,0.9084,0.85,0.9084,14065,0
2017-09-25,0.8801,0.9,0.86,0.87,17980,0
2017-09-26,0.89,0.89,0.8619,0.8619,5955,0
2017-09-27,0.89,0.9,0.88,0.88,12196,0
2017-09-28,0.88,0.8801,0.88,0.88,3315,0
2017-09-29,0.8661,0.88,0.8661,0.87,1050,0
2017-10-02,0.8701,0.9,0.8701,0.885,2168,0
2017-10-03,0.88,0.9,0.86,0.86,17813,0
2017-10-04,0.86,0.88,0.86,0.86,18142,0
2017-10-05,0.86,0.88,0.86,0.88,18222,0
2017-10-06,0.87,0.8801,0.8501,0.88,3315,0
2017-10-09,0.89,0.9,0.86,0.87,31136,0
2017-10-10,0.875,0.9,0.8718,0.8718,6222,0
2017-10-11,0.8701,0.89,0.87,0.89,1352,0
2017-10-12,0.89,0.89,0.8633,0.8633,1100,0
2017-10-13,0.8774,0.8774,0.8503,0.8699,13394,0
2017-10-16,0.8699,0.88,0.8401,0.87,28906,0
2017-10-17,0.87,0.88,0.8411,0.85,24892,0
2017-10-18,0.87,0.875,0.87,0.875,4500,0
2017-10-19,0.8402,0.875,0.8402,0.8601,6603,0
2017-10-20,0.85,0.889,0.85,0.889,5879,0
2017-10-23,0.8897,0.89,0.841,0.87,5605,0
2017-10-24,0.8511,0.8899,0.842,0.85,32332,0
2017-10-25,0.8799,0.8799,0.8483,0.85,6468,0
2017-10-26,0.8426,0.89,0.8426,0.8501,26221,0
2017-10-27,0.8458,0.859,0.81,0.859,71411,0
2017-10-30,0.8542,0.8542,0.8127,0.8434,28211,0
2017-10-31,0.84,0.8499,0.8307,0.8491,45308,0
2017-11-01,0.84,0.8603,0.8039,0.859,120679,0
2017-11-02,0.8558,0.8599,0.8203,0.84,23594,0
2017-11-03,0.9,1.05,0.89,0.94,762394,0
2017-11-06,0.94,1.08,0.94,1.0553,151156,0
2017-11-07,1,1.1412,1,1.05,206305,0
2017-11-08,1.05,1.05,1.02,1.03,40012,0
2017-11-09,1.01,1.07,1.01,1.06,102398,0
2017-11-10,1.04,1.0901,1.04,1.07,56222,0
