Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,6.95,7.35,6.82,7.3,253451,0
2005-02-28,7.43,8.17,7.3,7.88,758467,0
2005-03-01,8.16,8.74,7.9,8.33,1163155,0
2005-03-02,8.55,9.48,8.33,9.1,1886006,0
2005-03-03,9.36,9.36,8.37,8.8,730295,0
2005-03-04,8.91,8.91,8.46,8.63,204487,0
2005-03-07,8.79,9.57,8.65,9.1,754404,0
2005-03-08,9.45,9.45,7.93,8.25,742398,0
2005-03-09,8.09,8.33,7.51,7.67,708800,0
2005-03-10,7.55,8.97,7.55,8.92,1298705,0
2005-03-11,9.19,9.43,8.41,8.48,801335,0
2005-03-14,8.45,8.99,8.45,8.62,341291,0
2005-03-15,9,10.3,8.8,10.21,2162550,0
2005-03-16,10.06,10.58,9.55,10,1181226,0
2005-03-17,10.03,10.08,9.68,9.92,360587,0
2005-03-18,10,10.1,9.02,9.79,542880,0
2005-03-21,10,10,9.2,9.63,235694,0
2005-03-22,10.65,11.9,10.26,11.41,2132849,0
2005-03-23,11.35,12.35,10.75,11.5,1748699,0
2005-03-24,11.45,11.75,11.12,11.56,636120,0
2005-03-28,11.86,12.54,11.44,11.76,1004630,0
2005-03-29,12.01,12.71,11.65,12.14,969893,0
2005-03-30,12.56,13.16,12.15,13.05,980113,0
2005-03-31,13.18,13.48,12.5,12.99,1044697,0
2005-04-01,12.62,12.89,12.16,12.65,635620,0
2005-04-04,12.8,13.7,12.68,13.67,1323437,0
2005-04-05,13.9,15.09,13.62,14.96,1324844,0
2005-04-06,15.1,16.88,15.01,16.45,2711566,0
2005-04-07,16.63,16.8,15.02,15.95,2499372,0
2005-04-08,15.65,16.2,15.1,15.69,839821,0
2005-04-11,15.21,15.53,13.67,14.01,1973818,0
2005-04-12,13.94,13.94,11.85,12.95,2814578,0
2005-04-13,13,13.86,12.31,13.37,1135155,0
2005-04-14,13.75,13.86,12.7,13.09,745850,0
2005-04-15,12.92,13.13,12.62,12.65,400721,0
2005-04-18,12.6,12.6,10.27,10.75,1149901,0
2005-04-19,10.84,12,10.84,11.4,1008452,0
2005-04-20,11.5,12.25,10.5,10.74,811321,0
2005-04-21,11.38,15.65,11.28,15.3,5802830,0
2005-04-22,15.24,16.99,14.36,15.91,4148920,0
2005-04-25,16.38,17.37,15.91,16.39,3411849,0
2005-04-26,16.42,17,14.8,15,2599302,0
2005-04-27,14.5,16.18,14.12,15.45,2220501,0
2005-04-28,15.31,15.9,14.8,15.2,803195,0
2005-04-29,15.97,15.97,14.85,15.08,921267,0
2005-05-02,15.3,15.7,13.88,14.09,1542467,0
2005-05-03,14.25,15.2,13.55,14.62,1444034,0
2005-05-04,15.1,15.49,14.26,14.65,1147098,0
2005-05-05,14.81,14.9,14,14.28,542503,0
2005-05-06,14.6,14.8,14.3,14.44,385989,0
2005-05-09,14.75,16.65,14.59,16.65,2436109,0
2005-05-10,16.91,17.5,15.66,16.16,2087623,0
2005-05-11,16.44,16.44,15.3,16.17,979009,0
2005-05-12,16.34,16.64,15.35,15.6,875275,0
2005-05-13,15.98,15.98,15.1,15.52,600871,0
2005-05-16,15.39,17.87,15.35,17.84,2279402,0
2005-05-17,17.37,19.23,17.14,18.87,3494912,0
2005-05-18,19.02,19.35,17.8,18,2295376,0
2005-05-19,18.23,20,17.61,19.28,2622988,0
2005-05-20,19.74,20.3,19.28,19.42,1698725,0
2005-05-23,19.7,19.98,18.8,19.29,1102944,0
2005-05-24,19.1,21.24,19,20.42,2390027,0
2005-05-25,20.69,21.11,20.31,20.62,750768,0
2005-05-26,21.03,21.65,21,21.5,991133,0
2005-05-27,21.95,21.95,20.85,21.38,669918,0
2005-05-31,21.44,21.66,20.05,20.92,1000704,0
2005-06-01,21.05,21.4,19.61,20.2,1005503,0
2005-06-02,20.35,20.65,19.15,19.6,825422,0
2005-06-03,19.8,20.2,18.6,20.13,1007721,0
2005-06-06,20.78,23,20.42,23,3190490,0
2005-06-07,23.25,23.38,21.8,22.19,1486030,0
2005-06-08,22.35,22.99,20.53,21.28,1046010,0
2005-06-09,21.56,21.88,20.2,21.36,925548,0
2005-06-10,21.3,22.39,21.14,21.78,830986,0
2005-06-13,21.75,22.09,20.6,20.95,810540,0
2005-06-14,20.9,21.44,20.11,20.61,780008,0
2005-06-15,20.92,21.63,20.46,21.36,671883,0
2005-06-16,21.98,23.17,21.05,21.54,1760953,0
2005-06-17,21.71,22.48,20.77,21.03,821795,0
2005-06-20,20.9,21.14,20.3,20.33,585488,0
2005-06-21,20.5,21.62,20.4,20.57,766293,0
2005-06-22,20.69,21.25,20.33,20.7,618657,0
2005-06-23,20.89,20.89,17.32,18,2523199,0
2005-06-24,18.78,19.07,17.68,18.25,1040242,0
2005-06-27,18.5,18.58,16.55,17.56,1167121,0
2005-06-28,17.6,18.31,17.44,17.93,923834,0
2005-06-29,18.26,18.26,17.1,17.23,531683,0
2005-06-30,17.42,17.42,15.9,15.99,985303,0
2005-07-01,16,17.88,15.95,17.88,1304209,0
2005-07-05,18.36,20.23,18.12,20.04,2342477,0
2005-07-06,20.06,20.34,19.15,19.72,1026916,0
2005-07-07,18.89,19.77,18.68,19.42,495659,0
2005-07-08,19.8,20.14,19.25,19.47,418110,0
2005-07-11,19.65,21.1,19.59,20.89,1408085,0
2005-07-12,21.13,21.24,19.8,19.99,846208,0
2005-07-13,20.02,20.37,19.2,19.41,576610,0
2005-07-14,19.68,19.9,19.05,19.35,512069,0
2005-07-15,19.74,19.74,17.88,18.51,721980,0
2005-07-18,18.51,19.5,18.25,19.25,631432,0
2005-07-19,19.52,20.14,19.4,20.14,570728,0
2005-07-20,19.98,21.15,19.6,21.15,927620,0
2005-07-21,21.52,22.15,19.03,19.78,1481390,0
2005-07-22,19.78,20.36,19.1,19.99,479093,0
2005-07-25,20.02,24.96,20.02,24,7173439,0
2005-07-26,24.08,25,23.4,24.47,2718977,0
2005-07-27,24.88,25.5,24.56,25.05,1312899,0
2005-07-28,25.59,25.59,24.32,24.8,809721,0
2005-07-29,24.7,26.89,24.7,26.75,1405072,0
2005-08-01,28.39,28.73,27.43,28,2372139,0
2005-08-02,27.9,28.1,26.43,27.2,985033,0
2005-08-03,27.1,29,26.91,28.28,1444362,0
2005-08-04,28.34,28.75,27.22,27.6,667740,0
2005-08-05,27.7,28.15,26.61,26.8,606344,0
2005-08-08,27.15,27.17,25.1,26.3,1080694,0
2005-08-09,26.69,26.69,24.25,24.62,1029685,0
2005-08-10,24.71,26.73,24.71,25.67,1137983,0
2005-08-11,25.86,26.7,25.22,26.43,679661,0
2005-08-12,26.23,26.94,25.85,26.12,458603,0
2005-08-15,26.38,27.74,26.12,27.39,913482,0
2005-08-16,27.39,27.57,26.31,26.58,497325,0
2005-08-17,26.39,26.51,24.35,25.3,710475,0
2005-08-18,25.01,25.15,23.8,24.5,743109,0
2005-08-19,24.45,25.36,24.23,24.75,457605,0
2005-08-22,25.25,25.73,24.75,25.5,569361,0
2005-08-23,25.73,25.88,24.78,24.85,460912,0
2005-08-24,24.75,24.92,23.3,23.45,887217,0
2005-08-25,23.23,23.99,22.35,23.22,1037808,0
2005-08-26,23.4,23.75,22.75,23.61,666812,0
2005-08-29,22.92,24.89,22.92,24.4,907406,0
2005-08-30,24.49,24.95,24.02,24.59,603456,0
2005-08-31,24.81,25.88,24.5,25.87,710081,0
2005-09-01,26.27,26.53,24.75,25.08,703794,0
2005-09-02,25.32,25.45,24.06,24.19,330457,0
2005-09-06,25.59,25.59,24.72,25.17,482245,0
2005-09-07,25.44,26.4,24.9,26.25,617159,0
2005-09-08,26.7,28.9,26.65,28.72,2051166,0
2005-09-09,29.05,29.7,27.3,27.63,1789710,0
2005-09-12,27.87,28.18,27,27.92,600473,0
2005-09-13,27.94,29.85,27.63,28.46,1572590,0
2005-09-14,28.75,28.98,26.45,26.94,889208,0
2005-09-15,26.44,27,25.37,25.54,972139,0
2005-09-16,25.25,25.88,24.62,25.05,825883,0
2005-09-19,25,26.92,25,26.89,1115995,0
2005-09-20,27,27.26,25.34,26.05,595158,0
2005-09-21,26.05,26.65,25.22,25.65,502157,0
2005-09-22,25.06,25.61,23,23.81,1159824,0
2005-09-23,23.58,24.77,23.54,24.47,653487,0
2005-09-26,25.08,25.48,24.42,25.09,751883,0
2005-09-27,25.34,25.34,24.03,24.11,603663,0
2005-09-28,24.08,24.4,23.54,23.64,411179,0
2005-09-29,23.71,23.93,22.78,23.02,619197,0
2005-09-30,22.91,23.95,22.82,23.47,379860,0
2005-10-03,23.69,24.72,23.61,24.65,575058,0
2005-10-04,24.95,25.37,23.55,23.57,478806,0
2005-10-05,24.18,24.18,21.27,21.75,796311,0
2005-10-06,21.7,21.92,20.53,21.73,770941,0
2005-10-07,22.05,23.17,21.75,21.95,481622,0
2005-10-10,22.18,22.25,20.5,20.7,599760,0
2005-10-11,20.52,20.76,18.24,18.86,2057766,0
2005-10-12,18.83,19.88,17.73,18.11,989643,0
2005-10-13,18.11,18.69,16.75,17.13,1118788,0
2005-10-14,17.64,19.21,17.07,18.97,1104936,0
2005-10-17,19.15,19.25,17.95,18.79,829884,0
2005-10-18,18.87,18.87,17.86,17.87,461172,0
2005-10-19,18.04,19.86,17.55,19.5,1055342,0
2005-10-20,19.5,21.25,18.75,20.47,1690669,0
2005-10-21,20.9,21.18,19.7,20.02,691918,0
2005-10-24,20.32,20.65,19.55,20.15,356682,0
2005-10-25,20.3,21.85,19.9,21.6,646255,0
2005-10-26,21.78,22.3,20.57,20.81,421260,0
2005-10-27,20.89,21.77,19.61,19.97,453867,0
2005-10-28,19.94,20.57,19.05,19.3,506281,0
2005-10-31,19.62,20.94,19.62,20.54,624724,0
2005-11-01,20.47,21.4,20.31,21.35,474553,0
2005-11-02,21.81,22.72,21.51,22.14,717513,0
2005-11-03,22.24,22.49,20.89,21.25,390243,0
2005-11-04,21.36,21.71,20.1,21.47,341488,0
2005-11-07,21.8,23.6,21.79,23.43,1013093,0
2005-11-08,23.5,24.15,22.67,23.56,552243,0
2005-11-09,23.9,24.05,22.71,23.2,362104,0
2005-11-10,23.19,23.99,23.19,23.98,359127,0
2005-11-11,24.21,25,24.17,24.87,547053,0
2005-11-14,24.99,26.4,24.36,25.17,816232,0
2005-11-15,25.33,25.73,24.67,24.67,457666,0
2005-11-16,24.75,25.38,24.32,24.95,303168,0
2005-11-17,25.25,25.61,23.06,23.43,959298,0
2005-11-18,21.49,21.97,17.79,18.28,4439155,0
2005-11-21,18.5,18.7,17,17.09,1805860,0
2005-11-22,17.2,17.77,16.6,17.57,1500013,0
2005-11-23,18.17,19.3,17.82,18.73,2112206,0
2005-11-25,19.38,19.5,19,19.01,789217,0
2005-11-28,19.16,19.29,17.9,18.01,938818,0
2005-11-29,18.04,18.25,17.16,17.41,828563,0
2005-11-30,17.52,18.3,17.26,17.87,718072,0
2005-12-01,18.09,18.46,17.55,17.95,566976,0
2005-12-02,17.91,17.95,16.88,17.16,793324,0
2005-12-05,17.39,17.75,17.25,17.34,566910,0
2005-12-06,17.49,17.93,17,17.15,641673,0
2005-12-07,17.2,17.47,16.62,16.9,663296,0
2005-12-08,17.08,17.35,16.69,17,449621,0
2005-12-09,16.87,16.98,16.13,16.59,624533,0
2005-12-12,16.75,16.95,16.06,16.34,558037,0
2005-12-13,16.21,16.25,15.75,15.91,589108,0
2005-12-14,15.88,16.1,14.91,15.08,936164,0
2005-12-15,14.88,16.55,13.91,16.4,2645364,0
2005-12-16,16.85,16.85,15.5,16,1565410,0
2005-12-19,16.14,16.14,15.14,15.41,339413,0
2005-12-20,15.5,16.19,14.8,15.38,622737,0
2005-12-21,15.29,15.52,14.87,14.94,486321,0
2005-12-22,15.13,15.28,14.6,14.72,399668,0
2005-12-23,14.72,14.79,8.5,10.05,4597558,0
2005-12-27,10.2,10.2,9.5,9.5,1470419,0
2005-12-28,9.5,9.74,9.03,9.17,1290003,0
2005-12-29,9.17,9.89,9.05,9.38,2189143,0
2005-12-30,9.22,9.34,8.9,8.9,1121065,0
2006-01-03,9.04,9.38,8.9,9.13,860632,0
2006-01-04,9.2,9.74,9.15,9.6,1563496,0
2006-01-05,9.73,9.82,9.48,9.55,813357,0
2006-01-06,9.52,9.88,9.35,9.49,915636,0
2006-01-09,9.5,10.93,9.5,10.89,2637537,0
2006-01-10,10.88,11.29,10.4,11.07,2139306,0
2006-01-11,11.11,11.2,10.66,10.69,843636,0
2006-01-12,10.61,10.98,10.41,10.72,647347,0
2006-01-13,10.75,11.1,10.6,10.81,474130,0
2006-01-17,11.1,11.84,11.02,11.7,1478095,0
2006-01-18,11.42,11.68,11.25,11.32,652649,0
2006-01-19,11.55,11.65,11.3,11.35,501450,0
2006-01-20,11.4,11.53,11.01,11.11,515312,0
2006-01-23,11.48,11.49,10.75,10.79,534209,0
2006-01-24,11.03,11.03,10.26,10.55,539705,0
2006-01-25,10.56,10.96,10.35,10.5,252873,0
2006-01-26,10.55,11.37,10.54,11.3,607665,0
2006-01-27,11.38,11.4,11,11.09,317474,0
2006-01-30,11.06,11.43,11.04,11.12,324820,0
2006-01-31,11.19,11.21,10.76,10.8,372353,0
2006-02-01,10.97,11.2,10.77,11.09,312021,0
2006-02-02,11,11.15,10.8,10.84,400648,0
2006-02-03,9.15,9.93,8.56,9.51,1209535,0
2006-02-06,9.28,9.35,8.71,8.85,904238,0
2006-02-07,8.85,9.07,8.5,8.59,452678,0
2006-02-08,8.61,8.74,8.05,8.49,559354,0
2006-02-09,8.5,8.78,8.23,8.54,413504,0
2006-02-10,8.86,8.86,8.35,8.41,216944,0
2006-02-13,8.45,8.59,8.35,8.44,262222,0
2006-02-14,8.6,8.99,8.45,8.99,339574,0
2006-02-15,8.93,9.25,8.92,9.2,289079,0
2006-02-16,9.25,9.33,9,9.24,205749,0
2006-02-17,9.31,9.34,8.9,9.04,203542,0
2006-02-21,9.12,9.24,8.92,9.07,201351,0
2006-02-22,9.05,9.11,8.92,8.96,154155,0
2006-02-23,8.89,9.02,8.75,8.84,144204,0
2006-02-24,8.87,8.99,8.82,8.95,110956,0
2006-02-27,8.89,9.49,8.88,9.33,244349,0
2006-02-28,9.42,9.64,8.97,9,514878,0
2006-03-01,9.23,9.24,9.01,9.18,139467,0
2006-03-02,9.1,9.25,9.03,9.19,121251,0
2006-03-03,9.15,9.15,8.75,8.94,286019,0
2006-03-06,8.9,9.05,8.76,8.89,211330,0
2006-03-07,9,9,8.33,8.4,288048,0
2006-03-08,8.3,8.73,8.3,8.65,157672,0
2006-03-09,8.66,8.79,8.46,8.55,106237,0
2006-03-10,8.5,8.69,8.32,8.39,171026,0
2006-03-13,8.59,8.7,8.4,8.5,284986,0
2006-03-14,8.5,8.52,8.07,8.19,228410,0
2006-03-15,8.25,8.42,8.05,8.41,232739,0
2006-03-16,8.42,8.42,8.16,8.17,136773,0
2006-03-17,8.25,8.3,8.11,8.14,117022,0
2006-03-20,8.2,8.25,8.11,8.2,163169,0
2006-03-21,8.38,8.5,8.25,8.48,185278,0
2006-03-22,8.47,9.47,8.31,9.43,572548,0
2006-03-23,9.4,9.45,9.12,9.3,280462,0
2006-03-24,9.3,10,9.2,10,381785,0
2006-03-27,9.83,11,9.83,10.94,904119,0
2006-03-28,11.13,11.63,10.5,10.7,1312043,0
2006-03-29,11.79,11.79,11.03,11.3,522187,0
2006-03-30,11.3,11.5,10.69,10.99,385555,0
2006-03-31,11.05,11.11,10.62,10.7,272142,0
2006-04-03,10.7,10.95,10.56,10.67,233365,0
2006-04-04,10.67,10.67,10.08,10.08,420308,0
2006-04-05,9.99,10.09,9.3,9.76,480362,0
2006-04-06,9.77,10.53,9.56,10.13,351867,0
2006-04-07,10.39,10.85,10.07,10.21,493237,0
2006-04-10,10.24,10.44,9.69,9.88,270670,0
2006-04-11,9.95,9.99,9.6,9.69,134310,0
2006-04-12,9.64,10.1,9.5,9.76,200194,0
2006-04-13,9.79,9.79,9.6,9.69,88678,0
2006-04-17,9.79,10.3,9.54,10.05,235810,0
2006-04-18,10.1,10.39,10.1,10.16,140354,0
2006-04-19,10.22,10.24,9.75,9.78,253913,0
2006-04-20,9.9,9.9,9.41,9.45,254674,0
2006-04-21,9.5,11.15,9.45,11,1455734,0
2006-04-24,11.28,11.48,10.69,10.9,686286,0
2006-04-25,11.11,11.11,9.93,10.13,573189,0
2006-04-26,10.07,10.35,9.81,10.25,444056,0
2006-04-27,6.45,6.84,5.81,6.26,2994777,0
2006-04-28,6.45,6.49,6.14,6.39,690296,0
2006-05-01,6.6,6.6,6.01,6.02,472054,0
2006-05-02,6.1,6.1,5.7,5.72,565307,0
2006-05-03,5.73,5.9,5.7,5.8,373532,0
2006-05-04,5.74,5.87,5.7,5.84,202426,0
2006-05-05,5.86,6.2,5.81,6.05,316295,0
2006-05-08,6.01,6.25,5.9,5.9,169894,0
2006-05-09,5.9,6.07,5.8,5.84,148379,0
2006-05-10,5.85,5.97,5.77,5.84,132924,0
2006-05-11,5.95,5.95,5.76,5.81,143200,0
2006-05-12,5.81,5.81,5.3,5.51,268204,0
2006-05-15,5.45,5.5,5.27,5.27,152791,0
2006-05-16,5.3,5.88,5.28,5.66,195494,0
2006-05-17,5.6,5.67,5.36,5.36,104131,0
2006-05-18,5.37,5.5,5.37,5.43,77659,0
2006-05-19,5.42,5.43,5.26,5.34,117785,0
2006-05-22,5.32,5.32,4.91,5.06,314730,0
2006-05-23,5.08,5.32,5.08,5.2,254696,0
2006-05-24,5.2,5.42,5.11,5.37,183965,0
2006-05-25,5.39,5.42,5.12,5.17,79667,0
2006-05-26,5.18,5.23,5.15,5.2,65886,0
2006-05-30,5.22,5.22,5.03,5.06,79928,0
2006-05-31,5.09,5.24,5.04,5.04,106914,0
2006-06-01,5.33,5.33,5.04,5.11,105641,0
2006-06-02,5.22,5.23,5.04,5.11,106095,0
2006-06-05,5.02,5.11,4.76,4.8,254560,0
2006-06-06,4.85,4.9,4.62,4.68,133907,0
2006-06-07,4.7,4.79,4.63,4.65,73647,0
2006-06-08,4.68,4.71,4.35,4.65,180865,0
2006-06-09,4.62,4.72,4.52,4.64,80891,0
2006-06-12,4.65,4.71,4.42,4.42,155662,0
2006-06-13,4.44,4.51,4.28,4.28,141991,0
2006-06-14,4.26,4.44,4.26,4.35,122421,0
2006-06-15,4.31,4.67,4.31,4.6,125742,0
2006-06-16,4.58,4.66,4.47,4.54,100947,0
2006-06-19,4.55,4.62,4.49,4.6,70038,0
2006-06-20,4.58,4.88,4.38,4.44,91090,0
2006-06-21,4.57,4.63,4.39,4.56,69850,0
2006-06-22,4.51,4.56,4.38,4.39,72048,0
2006-06-23,4.43,4.48,4.3,4.33,75701,0
2006-06-26,4.35,4.35,4.11,4.17,146252,0
2006-06-27,4.12,4.17,4.05,4.05,88052,0
2006-06-28,4.09,4.25,4.03,4.03,203988,0
2006-06-29,4.05,4.24,4.05,4.16,97231,0
2006-06-30,4.16,4.25,4.1,4.15,67915,0
2006-07-03,4.15,4.22,4.04,4.2,117850,0
2006-07-05,4.2,4.47,4.2,4.47,152556,0
2006-07-06,4.5,6,4.43,5.9,1867124,0
2006-07-07,5.84,6.42,5.45,5.62,2062348,0
2006-07-10,5.59,5.9,5.2,5.23,331757,0
2006-07-11,5.29,6.45,5.05,6.42,1785205,0
2006-07-12,6.36,7.28,5.92,6.7,2807000,0
2006-07-13,6.66,7.15,6.26,6.4,1558879,0
2006-07-14,6.4,6.7,6.25,6.3,451256,0
2006-07-17,6.35,6.69,5.82,5.87,639801,0
2006-07-18,5.57,6.24,5.57,5.98,330212,0
2006-07-19,6.07,6.39,5.97,6.26,491265,0
2006-07-20,6.32,6.67,5.8,5.91,463802,0
2006-07-21,6.18,6.18,5.61,5.7,235765,0
2006-07-24,5.73,6.25,5.7,6.05,388718,0
2006-07-25,6.23,6.23,5.84,5.9,217269,0
2006-07-26,5.87,6.1,5.76,5.89,198749,0
2006-07-27,6,6.05,5.6,5.77,364112,0
2006-07-28,4.25,4.98,4.05,4.76,675827,0
2006-07-31,4.66,4.88,4.53,4.64,247730,0
2006-08-01,4.63,5.12,4.51,4.77,238176,0
2006-08-02,4.84,4.88,4.6,4.62,104601,0
2006-08-03,4.66,4.66,4.4,4.52,222116,0
2006-08-04,4.6,4.73,4.4,4.51,163579,0
2006-08-07,4.5,4.57,4.35,4.5,146841,0
2006-08-08,4.54,4.55,4.3,4.49,146289,0
2006-08-09,4.45,4.49,4.32,4.34,124184,0
2006-08-10,4.3,4.33,4.18,4.19,94390,0
2006-08-11,4.15,4.21,4.1,4.15,82066,0
2006-08-14,4.18,4.24,4.1,4.16,98188,0
2006-08-15,4.2,4.32,4.14,4.15,95632,0
2006-08-16,4.15,4.38,4.15,4.2,113633,0
2006-08-17,4.24,4.4,4.24,4.27,132795,0
2006-08-18,4.25,4.4,4.25,4.26,64680,0
2006-08-21,4.38,4.38,4.15,4.21,89529,0
2006-08-22,4.19,4.32,4.17,4.2,58721,0
2006-08-23,4.2,4.29,4.17,4.19,62655,0
2006-08-24,4.25,5.6,4.2,5.4,2064379,0
2006-08-25,5.25,5.34,4.83,4.98,688326,0
2006-08-28,5,5.89,4.96,5.37,1370359,0
2006-08-29,5.46,5.75,5.42,5.58,564895,0
2006-08-30,5.6,5.84,5.44,5.56,308559,0
2006-08-31,5.55,5.6,5.2,5.31,439557,0
2006-09-01,5.35,5.39,5.12,5.2,138230,0
2006-09-05,5.25,5.27,5,5.25,169587,0
2006-09-06,5.25,5.26,5.05,5.08,169124,0
2006-09-07,5.15,5.15,4.85,4.95,224189,0
2006-09-08,4.93,5.22,4.72,4.98,353703,0
2006-09-11,4.94,5.04,4.8,4.84,97592,0
2006-09-12,4.94,5.05,4.76,4.79,172355,0
2006-09-13,4.8,5.87,4.7,5.5,1320066,0
2006-09-14,5.69,6.05,5.29,5.58,1286803,0
2006-09-15,5.64,5.75,5.34,5.49,338789,0
2006-09-18,5.55,5.57,5.21,5.21,304740,0
2006-09-19,5.3,5.59,5.2,5.5,301458,0
2006-09-20,5.5,5.68,5.36,5.44,220842,0
2006-09-21,5.5,5.5,5.2,5.33,146463,0
2006-09-22,5.38,5.38,5.08,5.12,196945,0
2006-09-25,5.16,5.2,4.89,5.06,160222,0
2006-09-26,4.91,5.38,4.9,5.22,154465,0
2006-09-27,5.25,5.46,5.14,5.18,168208,0
2006-09-28,5.26,5.26,5.03,5.12,105837,0
2006-09-29,5.11,5.38,5.09,5.12,92191,0
2006-10-02,5.1,5.33,5.02,5.02,159041,0
2006-10-03,5.06,5.09,4.82,4.97,142410,0
2006-10-04,4.93,5.06,4.84,4.86,197888,0
2006-10-05,4.9,5.53,4.88,5.24,956601,0
2006-10-06,5.22,5.44,5.06,5.24,225984,0
2006-10-09,5.2,5.23,5,5.06,214680,0
2006-10-10,5.1,5.15,5.02,5.12,139293,0
2006-10-11,5.15,5.7,5.05,5.38,1191215,0
2006-10-12,5.38,5.54,5.3,5.35,305914,0
2006-10-13,5.36,5.7,5.29,5.46,534387,0
2006-10-16,5.42,5.51,5.15,5.24,457663,0
2006-10-17,5.17,5.2,5.03,5.14,246876,0
2006-10-18,5.13,5.18,5.04,5.07,132698,0
2006-10-19,5.05,5.61,5.05,5.4,1005887,0
2006-10-20,5.46,6.09,5.34,5.78,2240588,0
2006-10-23,5.74,5.89,5.36,5.4,699544,0
2006-10-24,5.4,5.53,5.22,5.22,464373,0
2006-10-25,5.2,5.55,5.16,5.38,614474,0
2006-10-26,5.48,5.67,5.35,5.36,295088,0
2006-10-27,5.4,5.5,5.26,5.34,186796,0
2006-10-30,5.5,5.64,5.36,5.4,292426,0
2006-10-31,5.29,5.55,5.29,5.37,202367,0
2006-11-01,5.36,5.38,5.13,5.19,290488,0
2006-11-02,5.19,5.23,5.11,5.13,145782,0
2006-11-03,5.23,5.23,5.1,5.14,112865,0
2006-11-06,5.22,5.27,5.12,5.14,106297,0
2006-11-07,5.14,5.24,5.14,5.22,104100,0
2006-11-08,5.16,5.23,5.07,5.07,176232,0
2006-11-09,5.06,5.22,4.95,5.05,232066,0
2006-11-10,5.06,5.1,5.02,5.08,71564,0
2006-11-13,5.15,5.15,5.03,5.06,119285,0
2006-11-14,5.06,5.44,5.06,5.19,488198,0
2006-11-15,5.19,5.46,5.12,5.15,428482,0
2006-11-16,5.2,5.22,5.05,5.06,251466,0
2006-11-17,4.98,5.14,4.9,5.04,219330,0
2006-11-20,5.1,5.13,5,5.08,102063,0
2006-11-21,4.94,5.1,4.88,4.94,221710,0
2006-11-22,4.91,4.96,4.82,4.82,129877,0
2006-11-24,4.82,4.92,4.82,4.84,75924,0
2006-11-27,4.85,4.95,4.63,4.73,237267,0
2006-11-28,4.69,4.76,4.5,4.61,182229,0
2006-11-29,4.63,4.8,4.61,4.64,140441,0
2006-11-30,4.68,4.78,4.54,4.55,114398,0
2006-12-01,4.53,4.56,4.39,4.39,133522,0
2006-12-04,4.37,4.72,4.35,4.45,333207,0
2006-12-05,4.44,4.45,4.35,4.37,124690,0
2006-12-06,4.36,4.45,4.3,4.35,122038,0
2006-12-07,4.35,4.42,4.31,4.33,160205,0
2006-12-08,4.35,4.46,4.32,4.45,125460,0
2006-12-11,4.45,4.6,4.4,4.41,143926,0
2006-12-12,4.38,4.4,4.3,4.4,89309,0
2006-12-13,4.39,4.43,4.21,4.26,99594,0
2006-12-14,4.23,4.34,4.17,4.21,121443,0
2006-12-15,4.19,4.21,4.1,4.11,265578,0
2006-12-18,4.15,4.38,4.1,4.23,219606,0
2006-12-19,4.19,4.31,4.17,4.22,75982,0
2006-12-20,4.19,4.72,4.18,4.39,891969,0
2006-12-21,4.39,4.68,4.31,4.49,507842,0
2006-12-22,4.5,4.59,4.4,4.43,107234,0
2006-12-26,4.38,4.44,4.3,4.36,165406,0
2006-12-27,4.34,4.65,4.34,4.37,391431,0
2006-12-28,4.37,4.39,4.22,4.24,198541,0
2006-12-29,4.21,4.31,4.16,4.19,328176,0
2007-01-03,4.26,4.38,4.17,4.31,205113,0
2007-01-04,4.28,4.37,4.22,4.34,92269,0
2007-01-05,4.35,4.42,4.22,4.35,179928,0
2007-01-08,4.35,4.49,4.24,4.37,172548,0
2007-01-09,4.35,5.3,4.24,4.73,2278480,0
2007-01-10,4.67,4.87,4.48,4.56,614844,0
2007-01-11,4.62,4.72,4.49,4.54,248006,0
2007-01-12,4.51,4.63,4.44,4.49,148117,0
2007-01-16,4.5,4.62,4.5,4.57,134779,0
2007-01-17,4.54,4.62,4.46,4.46,132096,0
2007-01-18,4.5,4.52,4.31,4.34,140736,0
2007-01-19,4.35,4.39,4.3,4.36,96277,0
2007-01-22,4.36,4.37,4.27,4.34,58405,0
2007-01-23,4.31,4.34,4.22,4.23,101995,0
2007-01-24,4.24,4.42,4.24,4.32,144957,0
2007-01-25,4.31,4.35,4.25,4.25,90269,0
2007-01-26,4.25,4.31,4.2,4.25,94360,0
2007-01-29,4.24,4.38,4.23,4.24,132181,0
2007-01-30,4.19,4.28,4.18,4.2,139743,0
2007-01-31,4.19,4.31,4.19,4.26,97297,0
2007-02-01,4.25,4.3,4.2,4.23,65305,0
2007-02-02,4.22,4.28,4.18,4.2,90871,0
2007-02-05,4.25,4.28,4.2,4.26,51478,0
2007-02-06,4.24,4.52,4.21,4.39,341534,0
2007-02-07,4.47,4.49,4.26,4.33,147199,0
2007-02-08,4.29,4.8,4.25,4.52,637481,0
2007-02-09,4.49,4.59,4.3,4.31,165754,0
2007-02-12,4.33,4.43,4.29,4.36,126494,0
2007-02-13,4.36,4.4,4.28,4.29,71168,0
2007-02-14,4.28,4.45,4.26,4.37,126485,0
2007-02-15,4.44,4.8,4.4,4.44,876056,0
2007-02-16,4.47,4.56,4.37,4.47,94575,0
2007-02-20,4.42,4.64,4.38,4.56,130166,0
2007-02-21,4.52,4.63,4.52,4.56,71309,0
2007-02-22,4.53,4.6,4.47,4.51,96700,0
2007-02-23,4.49,4.56,4.4,4.45,82751,0
2007-02-26,4.42,4.48,4.41,4.43,71148,0
2007-02-27,4.36,4.4,4.23,4.28,146313,0
2007-02-28,4.24,4.36,4.24,4.26,75101,0
2007-03-01,4.26,4.42,4.12,4.26,159347,0
2007-03-02,4.22,4.38,4.17,4.36,106056,0
2007-03-05,4.31,4.31,4.15,4.24,140291,0
2007-03-06,4.23,4.3,4.2,4.21,50154,0
2007-03-07,4.2,4.32,4.2,4.27,59827,0
2007-03-08,4.27,4.4,4.27,4.27,70386,0
2007-03-09,4.25,4.36,4.22,4.24,53030,0
2007-03-12,4.24,4.29,4.18,4.23,47290,0
2007-03-13,4.2,4.34,4.18,4.26,89270,0
2007-03-14,4.28,4.28,4.13,4.24,66525,0
2007-03-15,4.21,4.3,4.17,4.27,85608,0
2007-03-16,4.3,4.3,4.13,4.23,102795,0
2007-03-19,4.21,4.23,4.16,4.2,66603,0
2007-03-20,4.17,4.29,4.17,4.23,82858,0
2007-03-21,4.26,4.33,4.22,4.31,80840,0
2007-03-22,4.29,4.35,4.18,4.22,90864,0
2007-03-23,4.19,4.25,4.16,4.18,94428,0
2007-03-26,4.15,4.25,4.15,4.21,63257,0
2007-03-27,4.17,4.26,4.17,4.2,51262,0
2007-03-28,4.24,4.24,4.13,4.2,65958,0
2007-03-29,4.2,4.2,4.06,4.18,86263,0
2007-03-30,4.22,4.22,4.07,4.16,68169,0
2007-04-02,4.14,4.18,4.13,4.15,45564,0
2007-04-03,4.13,4.18,4.08,4.12,62420,0
2007-04-04,4.09,4.13,4.06,4.08,55287,0
2007-04-05,4.16,4.2,4.12,4.16,93490,0
2007-04-09,4.13,4.22,4.06,4.2,86444,0
2007-04-10,4.22,4.22,4.11,4.18,59586,0
2007-04-11,4.2,4.25,4.15,4.18,49924,0
2007-04-12,4.2,4.21,4.12,4.2,59575,0
2007-04-13,4.2,4.25,4.18,4.23,76961,0
2007-04-16,4.21,4.22,4.07,4.2,136601,0
2007-04-17,4.2,4.21,4.13,4.14,61334,0
2007-04-18,4.16,4.22,4.16,4.21,53228,0
2007-04-19,4.18,4.24,4.12,4.14,40053,0
2007-04-20,4.15,4.2,4.12,4.17,28880,0
2007-04-23,4.16,4.2,4.06,4.1,92555,0
2007-04-24,4.09,4.16,4.05,4.14,85839,0
2007-04-25,4.11,4.14,4.07,4.11,50628,0
2007-04-26,4.14,4.17,4.07,4.1,68865,0
2007-04-27,4.11,4.11,4.06,4.07,58854,0
2007-04-30,4.11,4.16,4.08,4.08,76648,0
2007-05-01,4.08,4.1,4,4,88121,0
2007-05-02,3.75,3.75,3.26,3.41,456121,0
2007-05-03,3.43,3.49,3.4,3.45,107102,0
2007-05-04,3.46,3.5,3.37,3.49,90309,0
2007-05-07,3.39,3.48,3.37,3.41,87891,0
2007-05-08,3.36,3.77,3.3,3.42,299625,0
2007-05-09,3.41,3.58,3.38,3.44,119152,0
2007-05-10,3.47,3.56,3.33,3.44,73081,0
2007-05-11,3.45,4.25,3.39,3.48,58591,0
2007-05-14,3.45,3.51,3.4,3.41,49058,0
2007-05-15,3.4,3.44,3.33,3.37,163675,0
2007-05-16,3.41,3.49,3.33,3.43,92788,0
2007-05-17,3.46,3.46,3.33,3.39,88134,0
2007-05-18,3.37,3.44,3.35,3.42,71724,0
2007-05-21,3.39,3.46,3.36,3.4,60775,0
2007-05-22,3.37,3.41,3.35,3.36,65748,0
2007-05-23,3.3,3.4,3.29,3.29,80034,0
2007-05-24,3.28,3.34,3.26,3.3,47245,0
2007-05-25,3.32,3.33,3.26,3.32,50373,0
2007-05-29,3.29,3.46,3.29,3.31,129240,0
2007-05-30,3.29,3.38,3.29,3.31,25894,0
2007-05-31,3.31,3.35,3.28,3.29,51783,0
2007-06-01,3.28,3.32,3.25,3.3,48971,0
2007-06-04,3.3,3.35,3.27,3.29,109507,0
2007-06-05,3.31,3.41,3.26,3.29,123347,0
2007-06-06,3.26,3.33,3.26,3.28,47617,0
2007-06-07,3.31,3.33,3.21,3.24,82846,0
2007-06-08,3.21,3.69,3.21,3.62,522533,0
2007-06-11,3.72,4,3.5,3.5,1092879,0
2007-06-12,3.5,3.5,3.3,3.32,168015,0
2007-06-13,3.32,3.45,3.3,3.32,102579,0
2007-06-14,3.33,3.42,3.31,3.35,86927,0
2007-06-15,3.38,3.44,3.34,3.44,74351,0
2007-06-18,3.44,3.55,3.44,3.45,75969,0
2007-06-19,3.45,3.45,3.31,3.38,47375,0
2007-06-20,3.35,3.51,3.35,3.45,22138,0
2007-06-21,3.43,3.44,3.36,3.37,22658,0
2007-06-22,3.35,3.47,3.35,3.37,57948,0
2007-06-25,3.37,3.75,3.37,3.4,196949,0
2007-06-26,3.56,3.56,3.34,3.35,78736,0
2007-06-27,3.35,3.4,3.32,3.37,63736,0
2007-06-28,3.34,3.41,3.33,3.35,53904,0
2007-06-29,3.35,3.35,3.25,3.32,159141,0
2007-07-02,3.32,3.46,3.32,3.35,69164,0
2007-07-03,3.33,3.39,3.26,3.27,47452,0
2007-07-05,3.27,3.33,3.27,3.3,59166,0
2007-07-06,3.34,3.37,3.3,3.36,29700,0
2007-07-09,3.33,3.35,3.29,3.29,35153,0
2007-07-10,3.3,3.32,3.25,3.27,57934,0
2007-07-11,3.24,3.34,3.24,3.34,42445,0
2007-07-12,3.31,3.36,3.31,3.35,29112,0
2007-07-13,3.38,3.38,3.27,3.3,49709,0
2007-07-16,3.3,3.35,3.27,3.27,82740,0
2007-07-17,3.25,3.35,3.25,3.33,26874,0
2007-07-18,3.29,3.34,3.29,3.3,46145,0
2007-07-19,3.3,3.33,3.27,3.3,54604,0
2007-07-20,3.27,3.33,3.27,3.27,33918,0
2007-07-23,3.27,3.36,3.27,3.31,31725,0
2007-07-24,3.29,3.37,3.25,3.27,39265,0
2007-07-25,3.31,3.35,3.25,3.32,93232,0
2007-07-26,3.27,3.33,3.21,3.28,48987,0
2007-07-27,3.3,3.34,3.23,3.25,56190,0
2007-07-30,3.22,3.32,3.15,3.16,74882,0
2007-07-31,3.24,3.25,3.11,3.21,54250,0
2007-08-01,3.18,3.24,3.14,3.2,34390,0
2007-08-02,2.97,2.97,2.61,2.82,218610,0
2007-08-03,2.85,2.93,2.76,2.85,93035,0
2007-08-06,2.78,2.85,2.75,2.77,82750,0
2007-08-07,2.77,3.14,2.77,2.96,335748,0
2007-08-08,2.94,2.96,2.78,2.85,98513,0
2007-08-09,2.8,2.88,2.8,2.82,23893,0
2007-08-10,2.8,2.89,2.76,2.85,80365,0
2007-08-13,2.85,2.9,2.79,2.84,128698,0
2007-08-14,2.87,2.88,2.81,2.82,40445,0
2007-08-15,2.82,2.88,2.8,2.8,18792,0
2007-08-16,2.8,2.84,2.75,2.76,41175,0
2007-08-17,2.78,2.85,2.75,2.81,27868,0
2007-08-20,2.81,2.83,2.78,2.81,21041,0
2007-08-21,2.79,3,2.79,2.93,38820,0
2007-08-22,2.92,2.93,2.79,2.8,52845,0
2007-08-23,2.8,2.88,2.8,2.83,25292,0
2007-08-24,2.83,2.84,2.7,2.73,47421,0
2007-08-27,2.73,2.84,2.72,2.74,20072,0
2007-08-28,2.76,2.83,2.72,2.72,44423,0
2007-08-29,2.72,2.8,2.72,2.73,58515,0
2007-08-30,2.74,2.76,2.73,2.75,25913,0
2007-08-31,2.77,2.77,2.73,2.75,15841,0
2007-09-04,2.75,2.79,2.73,2.76,47804,0
2007-09-05,2.74,2.91,2.74,2.76,93905,0
2007-09-06,2.79,2.81,2.74,2.76,19871,0
2007-09-07,2.75,2.8,2.74,2.74,31593,0
2007-09-10,2.74,2.85,2.74,2.76,27080,0
2007-09-11,2.77,2.8,2.77,2.77,20080,0
2007-09-12,2.77,2.79,2.77,2.79,6656,0
2007-09-13,2.77,2.8,2.73,2.73,35905,0
2007-09-14,2.75,2.78,2.72,2.76,26870,0
2007-09-17,2.76,2.77,2.73,2.75,4600,0
2007-09-18,2.74,2.76,2.72,2.76,14040,0
2007-09-19,2.77,2.77,2.75,2.77,28004,0
2007-09-20,2.78,3.16,2.74,2.85,313731,0
2007-09-21,2.82,3.06,2.82,2.91,129039,0
2007-09-24,2.88,2.94,2.84,2.88,39105,0
2007-09-25,2.87,2.92,2.79,2.79,42515,0
2007-09-26,2.82,2.87,2.8,2.83,24523,0
2007-09-27,2.83,2.89,2.79,2.83,32299,0
2007-09-28,2.83,3.61,2.83,3.08,326760,0
2007-10-01,3.06,3.07,2.98,2.99,35841,0
2007-10-02,2.98,3.3,2.98,3.17,118104,0
2007-10-03,3.21,3.58,3.1,3.21,145825,0
2007-10-04,3.24,3.31,3.16,3.17,168244,0
2007-10-05,3.18,3.34,3.17,3.17,25411,0
2007-10-08,3.18,3.27,3.13,3.18,20083,0
2007-10-09,3.27,3.27,3.08,3.13,46093,0
2007-10-10,3.11,3.13,3.1,3.1,15554,0
2007-10-11,3.1,3.1,2.9,2.9,95742,0
2007-10-12,2.92,3.34,2.9,2.92,410440,0
2007-10-15,3.04,3.04,2.92,2.95,70553,0
2007-10-16,2.95,3.09,2.93,3.01,53653,0
2007-10-17,3.04,3.08,2.9,2.91,73291,0
2007-10-18,2.88,3.02,2.88,2.95,30408,0
2007-10-19,3,3.03,2.89,2.89,40795,0
2007-10-22,2.87,2.97,2.87,2.9,30270,0
2007-10-23,2.93,3.04,2.87,2.89,66951,0
2007-10-24,2.89,2.94,2.87,2.89,32435,0
2007-10-25,2.92,2.97,2.86,2.86,29942,0
2007-10-26,2.85,2.9,2.85,2.87,17080,0
2007-10-29,2.88,2.9,2.81,2.81,20349,0
2007-10-30,2.8,2.88,2.79,2.79,39590,0
2007-10-31,2.82,2.82,2.71,2.77,30156,0
2007-11-01,2.71,2.77,2.69,2.69,73308,0
2007-11-02,2.8,2.88,2.7,2.75,30145,0
2007-11-05,2.84,2.84,2.68,2.7,53570,0
2007-11-06,2.76,2.79,2.7,2.78,39015,0
2007-11-07,2.76,2.76,2.66,2.68,54657,0
2007-11-08,2.77,2.81,2.68,2.79,40114,0
2007-11-09,2.73,2.8,2.69,2.74,14894,0
2007-11-12,2.77,2.8,2.62,2.64,57650,0
2007-11-13,2.64,2.7,2.52,2.55,183005,0
2007-11-14,2.63,2.85,2.54,2.77,144744,0
2007-11-15,2.67,2.82,2.61,2.77,52737,0
2007-11-16,2.74,2.84,2.68,2.71,23873,0
2007-11-19,2.71,2.71,2.62,2.68,21579,0
2007-11-20,2.62,2.69,2.5,2.54,53544,0
2007-11-21,2.51,2.67,2.51,2.55,28761,0
2007-11-23,2.52,2.63,2.52,2.63,11750,0
2007-11-26,2.6,2.66,2.53,2.58,19959,0
2007-11-27,2.55,2.57,2.5,2.52,18550,0
2007-11-28,2.53,2.63,2.5,2.51,32111,0
2007-11-29,2.5,2.56,2.43,2.43,66603,0
2007-11-30,2.42,2.52,2.42,2.42,58153,0
2007-12-03,2.45,2.45,2.42,2.43,25919,0
2007-12-04,2.43,2.43,2.31,2.33,68095,0
2007-12-05,2.4,2.4,2.31,2.33,54648,0
2007-12-06,2.34,2.4,2.32,2.36,61829,0
2007-12-07,2.36,2.43,2.32,2.38,39264,0
2007-12-10,2.4,2.4,2.34,2.39,50228,0
2007-12-11,2.36,2.41,2.34,2.38,45782,0
2007-12-12,2.39,2.4,2.31,2.31,25281,0
2007-12-13,2.31,2.38,2.3,2.34,37159,0
2007-12-14,2.35,2.36,2.28,2.31,22825,0
2007-12-17,2.3,2.36,2.3,2.31,63180,0
2007-12-18,2.34,2.35,2.3,2.33,34850,0
2007-12-19,2.32,2.34,2.24,2.27,53295,0
2007-12-20,2.27,2.3,2.26,2.27,26807,0
2007-12-21,2.25,2.3,2.22,2.28,62966,0
2007-12-24,2.29,2.29,2.27,2.27,47097,0
2007-12-26,2.27,2.29,2.27,2.28,37438,0
2007-12-27,2.28,2.34,2.23,2.31,57959,0
2007-12-28,2.27,2.46,2.25,2.41,95915,0
2007-12-31,2.39,2.39,2.3,2.37,65597,0
2008-01-02,2.4,2.42,2.34,2.37,35719,0
2008-01-03,2.39,2.39,2.24,2.33,36293,0
2008-01-04,2.3,2.43,2.25,2.31,70250,0
2008-01-07,2.28,2.35,2.28,2.3,25435,0
2008-01-08,2.35,2.35,2.24,2.24,62697,0
2008-01-09,2.24,2.27,2.23,2.26,26136,0
2008-01-10,2.26,2.38,2.24,2.36,62343,0
2008-01-11,2.31,2.38,2.27,2.35,16016,0
2008-01-14,2.32,2.35,2.31,2.32,19232,0
2008-01-15,2.27,2.33,2.27,2.33,9970,0
2008-01-16,2.27,2.34,2.25,2.33,36346,0
2008-01-17,2.32,2.33,2.27,2.31,22175,0
2008-01-18,2.35,2.36,2.22,2.32,39255,0
2008-01-22,2.24,2.31,2.13,2.28,38990,0
2008-01-23,2.28,2.31,2.16,2.22,25750,0
2008-01-24,2.25,2.25,2.2,2.22,22345,0
2008-01-25,2.2,2.32,2.2,2.32,13555,0
2008-01-28,2.24,2.31,2.23,2.3,16755,0
2008-01-29,2.27,2.31,2.21,2.23,19380,0
2008-01-30,2.3,2.34,2.19,2.34,25463,0
2008-01-31,2.34,2.46,2.25,2.44,40823,0
2008-02-01,2.4,2.42,2.13,2.24,62007,0
2008-02-04,2.21,2.32,2.21,2.29,21950,0
2008-02-05,2.25,2.26,2.18,2.2,56685,0
2008-02-06,2.17,2.25,2.17,2.24,14815,0
2008-02-07,2.21,2.25,2.09,2.14,52693,0
2008-02-08,2.12,2.21,2.09,2.16,65004,0
2008-02-11,2.19,2.19,2.09,2.11,90096,0
2008-02-12,2.11,2.21,2.11,2.18,51855,0
2008-02-13,2.25,2.25,2.15,2.18,32326,0
2008-02-14,2.17,2.23,2.16,2.19,35578,0
2008-02-15,2.2,2.27,2.2,2.2,15851,0
2008-02-19,2.2,2.23,2.18,2.19,31321,0
2008-02-20,2.23,2.24,2.18,2.23,12900,0
2008-02-21,2.2,2.25,2.19,2.2,22058,0
2008-02-22,2.19,2.22,2.17,2.17,8970,0
2008-02-25,2.2,2.3,2.18,2.25,34733,0
2008-02-26,2.25,2.34,2.21,2.22,45236,0
2008-02-27,2.22,2.26,2.19,2.24,8500,0
2008-02-28,2.25,2.3,2.23,2.3,12660,0
2008-02-29,2.3,2.32,2.28,2.3,13060,0
2008-03-03,2.3,2.54,2.3,2.46,140958,0
2008-03-04,2.49,2.49,2.3,2.33,38782,0
2008-03-05,2.33,2.42,2.29,2.29,28803,0
2008-03-06,2.3,2.34,2.25,2.33,48554,0
2008-03-07,2.35,2.42,2.26,2.36,27816,0
2008-03-10,2.33,2.4,2.01,2.38,292669,0
2008-03-11,2.42,2.42,2.21,2.3,34067,0
2008-03-12,2.26,2.4,2.25,2.35,18456,0
2008-03-13,2.36,2.44,2.3,2.4,35141,0
2008-03-14,2.4,2.41,2.32,2.34,14887,0
2008-03-17,2.38,2.38,2.11,2.3,62186,0
2008-03-18,2.3,2.36,2.2,2.33,19024,0
2008-03-19,2.31,2.33,2.23,2.3,22200,0
2008-03-20,2.27,2.38,2.27,2.38,9333,0
2008-03-24,2.4,2.43,2.25,2.26,24130,0
2008-03-25,2.26,2.41,2.26,2.4,32385,0
2008-03-26,2.35,2.43,2.33,2.43,8956,0
2008-03-27,2.44,2.44,2.38,2.38,6316,0
2008-03-28,2.41,2.41,2.35,2.35,5950,0
2008-03-31,2.42,2.42,2.31,2.42,12461,0
2008-04-01,2.4,2.42,2.36,2.38,11440,0
2008-04-02,2.42,2.46,2.39,2.42,19045,0
2008-04-03,2.45,2.47,2.38,2.38,10805,0
2008-04-04,2.42,2.42,2.35,2.35,1950,0
2008-04-07,2.4,2.42,2.27,2.39,37692,0
2008-04-08,2.41,2.42,2.28,2.34,17855,0
2008-04-09,2.37,2.45,2.29,2.39,25521,0
2008-04-10,2.36,2.39,2.32,2.36,13800,0
2008-04-11,2.32,2.36,2.3,2.35,6429,0
2008-04-14,2.32,2.37,2.32,2.34,11300,0
2008-04-15,2.31,2.4,2.27,2.33,40287,0
2008-04-16,2.39,2.4,2.32,2.37,25920,0
2008-04-17,2.39,2.4,2.31,2.36,20551,0
2008-04-18,2.42,2.42,2.34,2.35,10820,0
2008-04-21,2.38,2.41,2.33,2.4,23167,0
2008-04-22,2.35,2.43,2.32,2.34,15915,0
2008-04-23,2.4,2.4,2.35,2.37,3526,0
2008-04-24,2.37,2.5,2.3,2.44,48853,0
2008-04-25,2.49,2.49,2.38,2.38,13629,0
2008-04-28,2.39,2.42,2.36,2.4,7200,0
2008-04-29,2.44,2.45,2.36,2.41,10834,0
2008-04-30,2.45,2.47,2.31,2.43,26487,0
2008-05-01,2.43,2.44,2.34,2.43,16790,0
2008-05-02,2.4,2.4,2.17,2.3,98728,0
2008-05-05,2.33,2.37,2.26,2.37,36155,0
2008-05-06,2.33,2.41,2.24,2.39,131080,0
2008-05-07,2.39,2.39,2.33,2.37,8500,0
2008-05-08,2.37,2.37,2.33,2.36,4001,0
2008-05-09,2.32,2.34,2.3,2.34,4065,0
2008-05-12,2.35,2.47,2.31,2.4,47715,0
2008-05-13,2.36,2.42,2.28,2.39,38775,0
2008-05-14,2.36,2.4,2.35,2.38,10798,0
2008-05-15,2.39,2.39,2.29,2.34,29208,0
2008-05-16,2.33,2.4,2.28,2.37,43255,0
2008-05-19,2.34,2.37,2.3,2.3,36693,0
2008-05-20,2.3,2.4,2.3,2.39,19185,0
2008-05-21,2.36,2.42,2.33,2.41,18212,0
2008-05-22,2.38,2.42,2.38,2.41,8940,0
2008-05-23,2.37,2.42,2.37,2.41,12400,0
2008-05-27,2.38,2.45,2.36,2.45,28361,0
2008-05-28,2.57,2.8,2.53,2.55,136219,0
2008-05-29,2.51,2.71,2.51,2.58,26137,0
2008-05-30,2.54,2.65,2.54,2.57,57013,0
2008-06-02,2.6,2.68,2.6,2.66,14005,0
2008-06-03,2.62,2.65,2.6,2.65,7850,0
2008-06-04,2.7,2.74,2.66,2.7,21833,0
2008-06-05,2.7,2.71,2.65,2.67,9976,0
2008-06-06,2.62,2.68,2.57,2.58,15265,0
2008-06-09,2.55,2.69,2.55,2.64,14904,0
2008-06-10,2.6,2.73,2.6,2.69,10607,0
2008-06-11,2.72,2.74,2.67,2.7,13733,0
2008-06-12,2.74,2.74,2.65,2.65,7025,0
2008-06-13,2.58,2.65,2.55,2.65,12557,0
2008-06-16,2.6,2.64,2.55,2.56,14590,0
2008-06-17,2.53,2.59,2.53,2.56,10907,0
2008-06-18,2.59,2.65,2.52,2.56,28190,0
2008-06-19,2.54,2.59,2.52,2.54,4060,0
2008-06-20,2.52,2.63,2.52,2.52,7600,0
2008-06-23,2.55,2.55,2.51,2.52,5600,0
2008-06-24,2.52,2.52,2.48,2.48,12711,0
2008-06-25,2.5,2.51,2.49,2.49,132315,0
2008-06-26,2.49,2.5,2.44,2.48,13481,0
2008-06-27,2.45,2.67,2.38,2.54,38186,0
2008-06-30,2.61,2.74,2.51,2.68,51445,0
2008-07-01,2.7,2.7,2.53,2.53,9050,0
2008-07-02,2.53,2.56,2.49,2.54,9262,0
2008-07-03,2.51,2.58,2.4,2.58,7138,0
2008-07-07,2.54,2.58,2.51,2.54,1726,0
2008-07-08,2.54,2.54,2.47,2.52,6240,0
2008-07-09,2.55,2.55,2.36,2.49,27650,0
2008-07-10,2.53,2.53,2.38,2.49,5296,0
2008-07-11,2.44,2.54,2.42,2.5,6212,0
2008-07-14,2.56,2.6,2.5,2.54,3920,0
2008-07-15,2.57,2.66,2.47,2.64,19656,0
2008-07-16,2.62,2.65,2.5,2.55,5120,0
2008-07-17,2.52,2.54,2.49,2.54,14688,0
2008-07-18,2.57,2.6,2.48,2.55,10226,0
2008-07-21,2.59,2.66,2.55,2.56,20435,0
2008-07-22,2.6,2.6,2.41,2.54,12140,0
2008-07-23,2.59,2.6,2.47,2.48,7890,0
2008-07-24,2.43,2.6,2.43,2.5,16528,0
2008-07-25,2.57,2.57,2.46,2.5,16337,0
2008-07-28,2.55,2.55,2.45,2.46,7674,0
2008-07-29,2.51,2.59,2.45,2.59,7796,0
2008-07-30,2.6,2.61,2.54,2.6,13676,0
2008-07-31,2.6,2.66,2.58,2.66,20791,0
2008-08-01,2.65,2.68,2.51,2.68,48650,0
2008-08-04,2.68,2.68,2.58,2.6,17458,0
2008-08-05,2.56,2.58,2.5,2.52,6010,0
2008-08-06,2.57,2.57,2.47,2.49,5700,0
2008-08-07,2.52,2.52,2.45,2.46,5607,0
2008-08-08,2.51,2.57,2.45,2.49,23877,0
2008-08-11,2.54,2.58,2.46,2.46,8146,0
2008-08-12,2.54,2.6,2.51,2.51,17176,0
2008-08-13,2.54,2.54,2.46,2.48,3500,0
2008-08-14,2.46,2.51,2.46,2.47,3275,0
2008-08-15,2.46,2.58,2.45,2.57,8190,0
2008-08-18,2.57,2.61,2.55,2.6,26993,0
2008-08-19,2.63,2.63,2.48,2.48,5947,0
2008-08-20,2.48,2.57,2.45,2.53,31722,0
2008-08-21,2.57,2.7,2.57,2.68,33165,0
2008-08-22,2.68,2.73,2.58,2.64,58630,0
2008-08-25,2.68,2.68,2.55,2.55,8885,0
2008-08-26,2.55,2.58,2.52,2.52,8291,0
2008-08-27,2.5,2.58,2.5,2.53,5180,0
2008-08-28,2.57,2.57,2.52,2.54,11852,0
2008-08-29,2.59,2.59,2.51,2.51,14000,0
2008-09-02,2.57,2.57,2.49,2.49,13347,0
2008-09-03,2.5,2.5,2.47,2.48,7618,0
2008-09-04,2.52,2.52,2.46,2.47,9940,0
2008-09-05,2.47,2.6,2.46,2.55,12560,0
2008-09-08,2.6,2.6,2.45,2.45,40843,0
2008-09-09,2.45,2.49,2.45,2.45,6692,0
2008-09-10,2.43,2.43,2.31,2.35,28200,0
2008-09-11,2.35,2.35,2.29,2.33,11619,0
2008-09-12,2.3,2.3,2.28,2.28,5400,0
2008-09-15,2.28,2.28,2.13,2.17,6852,0
2008-09-16,2.2,2.22,1.98,2.05,30653,0
2008-09-17,2.1,2.22,1.97,2.22,50875,0
2008-09-18,2.28,2.28,2.1,2.16,5752,0
2008-09-19,2.23,2.28,2.01,2.01,15371,0
2008-09-22,2.06,2.08,2,2.06,10064,0
2008-09-23,2.1,2.1,2.01,2.06,1581,0
2008-09-24,2.1,2.18,2.1,2.12,5945,0
2008-09-25,2.15,2.19,2.06,2.15,14635,0
2008-09-26,2.18,2.18,2.06,2.12,5092,0
2008-09-29,2.17,2.17,2,2.09,14550,0
2008-09-30,2.13,2.13,1.84,2.05,22000,0
2008-10-01,1.98,2.05,1.95,2.05,21646,0
2008-10-02,2.06,2.07,1.87,1.95,23274,0
2008-10-03,1.88,1.95,1.81,1.88,21130,0
2008-10-06,1.88,1.88,1.81,1.85,34604,0
2008-10-07,1.88,1.88,1.75,1.77,15016,0
2008-10-08,1.88,1.9,1.51,1.75,57462,0
2008-10-09,1.85,1.86,1.55,1.76,36537,0
2008-10-10,1.99,2.78,1.86,2.35,320373,0
2008-10-13,3.19,3.19,2.31,2.55,378695,0
2008-10-14,2.79,2.79,2.39,2.59,215221,0
2008-10-15,2.64,2.64,2.3,2.42,89281,0
2008-10-16,2.53,2.6,2.32,2.4,80666,0
2008-10-17,2.46,2.65,2.36,2.46,162170,0
2008-10-20,2.56,2.59,2.35,2.51,101170,0
2008-10-21,2.58,2.58,2.37,2.45,49885,0
2008-10-22,2.45,2.49,2.26,2.41,54737,0
2008-10-23,2.49,2.49,2.15,2.22,48888,0
2008-10-24,2.1,2.22,2,2.2,76679,0
2008-10-27,2.26,2.4,2.13,2.18,64058,0
2008-10-28,2.33,2.35,2.12,2.22,46524,0
2008-10-29,2.4,2.4,2.25,2.27,102828,0
2008-10-30,2.35,2.39,2.28,2.31,55987,0
2008-10-31,2.22,2.38,2.17,2.38,82936,0
2008-11-03,2.46,2.46,2.25,2.4,74030,0
2008-11-04,2.5,2.6,2.32,2.6,102569,0
2008-11-05,2.65,2.65,2.42,2.55,52631,0
2008-11-06,2.55,2.55,2.4,2.48,30071,0
2008-11-07,2.43,2.52,2.41,2.48,77204,0
2008-11-10,2.55,2.55,2.22,2.38,111954,0
2008-11-11,2.26,2.35,2.17,2.2,50527,0
2008-11-12,2.25,2.39,2.24,2.35,92417,0
2008-11-13,3.11,3.27,1.99,2.41,304995,0
2008-11-14,2.46,2.46,2.32,2.37,39933,0
2008-11-17,2.49,2.49,2.24,2.24,73661,0
2008-11-18,2.22,2.22,2.11,2.15,53496,0
2008-11-19,2.28,2.28,2.05,2.11,50320,0
2008-11-20,2.08,2.23,2,2.1,129657,0
2008-11-21,2.15,2.27,2,2.08,117358,0
2008-11-24,2.2,2.3,2.07,2.28,124718,0
2008-11-25,2.43,2.44,2.25,2.34,137831,0
2008-11-26,2.3,2.4,2.27,2.4,96503,0
2008-11-28,2.47,2.89,2.46,2.72,284221,0
2008-12-01,2.93,3.3,2.75,2.84,560333,0
2008-12-02,2.8,2.8,2.05,2.72,346220,0
2008-12-03,2.77,2.96,2.59,2.76,327640,0
2008-12-04,2.76,2.85,2.65,2.75,196073,0
2008-12-05,2.8,2.8,2.48,2.6,156368,0
2008-12-08,3.17,3.19,2.88,3.1,528842,0
2008-12-09,3.1,3.1,2.7,3,310300,0
2008-12-10,3.03,3.2,2.82,2.92,270980,0
2008-12-11,3.03,3.05,2.51,2.52,216611,0
2008-12-12,2.43,2.9,2.25,2.48,431377,0
2008-12-15,2.57,2.7,2.28,2.49,184997,0
2008-12-16,2.47,2.65,2.25,2.58,278683,0
2008-12-17,2.5,2.52,2.26,2.33,118566,0
2008-12-18,2.38,2.42,2,2.07,182785,0
2008-12-19,2.4,2.4,2.02,2.4,253688,0
2008-12-22,2.38,2.39,2.25,2.39,95317,0
2008-12-23,2.38,2.38,2.2,2.35,93402,0
2008-12-24,2.35,2.35,2.21,2.21,31902,0
2008-12-26,2.31,2.35,2.26,2.33,46584,0
2008-12-29,2.35,2.35,2.25,2.28,61285,0
2008-12-30,2.25,2.35,2.16,2.16,77507,0
2008-12-31,2.2,2.27,2.15,2.23,88482,0
2009-01-02,2.24,2.31,2.24,2.25,70487,0
2009-01-05,2.29,2.35,2.27,2.35,84619,0
2009-01-06,2.38,2.38,2.26,2.28,105563,0
2009-01-07,2.35,2.35,2.2,2.35,61670,0
2009-01-08,2.31,2.32,2.17,2.22,47346,0
2009-01-09,2.29,2.32,2.18,2.3,120763,0
2009-01-12,2.3,2.32,2.1,2.12,95807,0
2009-01-13,2.08,2.18,2.02,2.02,85956,0
2009-01-14,2.05,2.13,2.02,2.13,57098,0
2009-01-15,2.08,2.24,2.05,2.24,69219,0
2009-01-16,2.3,2.3,2.1,2.3,46095,0
2009-01-20,2.21,2.22,1.99,1.99,140903,0
2009-01-21,2.11,2.19,1.9,2.14,125684,0
2009-01-22,2.2,2.2,1.91,2.04,93508,0
2009-01-23,2.11,2.11,1.92,1.99,46317,0
2009-01-26,2.1,2.1,1.96,2.01,65289,0
2009-01-27,1.97,2.05,1.95,2,29362,0
2009-01-28,1.99,2.02,1.96,2.02,71830,0
2009-01-29,1.95,2.01,1.95,1.97,60235,0
2009-01-30,2.02,2.02,1.86,1.91,69113,0
2009-02-02,1.9,1.95,1.85,1.87,29804,0
2009-02-03,1.82,1.83,1.65,1.71,120217,0
2009-02-04,1.65,1.9,1.65,1.78,79866,0
2009-02-05,1.71,1.79,1.66,1.79,61138,0
2009-02-06,1.8,1.83,1.72,1.82,39778,0
2009-02-09,1.88,1.96,1.8,1.93,56344,0
2009-02-10,1.96,1.96,1.7,1.74,81304,0
2009-02-11,1.86,1.86,1.73,1.77,37538,0
2009-02-12,1.83,1.83,1.73,1.8,35204,0
2009-02-13,1.83,1.83,1.72,1.78,33239,0
2009-02-17,1.78,1.78,1.7,1.76,45272,0
2009-02-18,1.77,1.88,1.67,1.88,39676,0
2009-02-19,1.88,1.94,1.83,1.88,31710,0
2009-02-20,1.77,1.87,1.65,1.83,50905,0
2009-02-23,1.83,1.87,1.8,1.81,41329,0
2009-02-24,1.8,1.82,1.71,1.78,49316,0
2009-02-25,1.85,1.86,1.67,1.79,96275,0
2009-02-26,1.87,1.93,1.82,1.9,76136,0
2009-02-27,1.81,1.9,1.68,1.7,77665,0
2009-03-02,1.63,1.63,1.55,1.57,82370,0
2009-03-03,1.63,1.63,1.56,1.56,41375,0
2009-03-04,1.63,1.77,1.59,1.61,61089,0
2009-03-05,1.67,1.76,1.65,1.73,46887,0
2009-03-06,1.78,1.8,1.68,1.78,52611,0
2009-03-09,1.84,1.85,1.78,1.8,49534,0
2009-03-10,1.8,1.87,1.76,1.77,75398,0
2009-03-11,1.86,1.97,1.81,1.85,152657,0
2009-03-12,1.79,1.91,1.77,1.88,72649,0
2009-03-13,1.97,2.05,1.76,1.8,142451,0
2009-03-16,1.82,1.9,1.75,1.78,94299,0
2009-03-17,1.85,1.85,1.76,1.84,51269,0
2009-03-18,1.82,1.83,1.75,1.75,111152,0
2009-03-19,1.76,1.79,1.71,1.71,70402,0
2009-03-20,1.7,1.77,1.7,1.77,76221,0
2009-03-23,1.83,1.83,1.77,1.82,128109,0
2009-03-24,1.84,1.84,1.75,1.82,87755,0
2009-03-25,1.88,1.88,1.73,1.83,104389,0
2009-03-26,1.85,1.85,1.76,1.83,66488,0
2009-03-27,1.78,1.83,1.72,1.73,62756,0
2009-03-30,1.72,1.75,1.67,1.7,81689,0
2009-03-31,1.78,1.86,1.78,1.86,88315,0
2009-04-01,1.81,1.85,1.76,1.76,40369,0
2009-04-02,1.84,1.85,1.73,1.75,94875,0
2009-04-03,1.83,1.84,1.73,1.82,61853,0
2009-04-06,1.82,1.83,1.68,1.71,106533,0
2009-04-07,1.63,1.66,1.61,1.61,116772,0
2009-04-08,1.6,1.67,1.6,1.61,95445,0
2009-04-09,1.57,1.65,1.57,1.58,85130,0
2009-04-13,1.56,1.78,1.55,1.69,182619,0
2009-04-14,1.62,1.67,1.58,1.58,91340,0
2009-04-15,1.59,1.62,1.59,1.59,36606,0
2009-04-16,1.59,1.61,1.57,1.61,47671,0
2009-04-17,1.61,1.69,1.61,1.65,161831,0
2009-04-20,1.65,1.66,1.62,1.63,71049,0
2009-04-21,1.63,1.81,1.63,1.67,258901,0
2009-04-22,1.69,1.72,1.62,1.67,191457,0
2009-04-23,1.68,1.74,1.64,1.68,35421,0
2009-04-24,1.65,1.78,1.64,1.66,197224,0
2009-04-27,1.64,1.66,1.63,1.63,139645,0
2009-04-28,1.7,1.72,1.64,1.64,81442,0
2009-04-29,1.71,1.71,1.64,1.65,79893,0
2009-04-30,1.65,1.7,1.65,1.66,78670,0
2009-05-01,1.63,1.69,1.63,1.63,81158,0
2009-05-04,1.62,1.66,1.62,1.63,76940,0
2009-05-05,1.65,1.7,1.64,1.67,70004,0
2009-05-06,1.75,1.77,1.68,1.75,155682,0
2009-05-07,1.7,1.74,1.65,1.65,149655,0
2009-05-08,1.74,1.74,1.65,1.7,77575,0
2009-05-11,1.65,1.77,1.65,1.68,159492,0
2009-05-12,1.66,1.7,1.65,1.65,84462,0
2009-05-13,1.65,1.67,1.64,1.64,73113,0
2009-05-14,1.63,1.67,1.61,1.64,57063,0
2009-05-15,1.62,1.65,1.6,1.61,52486,0
2009-05-18,1.6,1.66,1.6,1.66,46015,0
2009-05-19,1.6,1.65,1.57,1.6,48900,0
2009-05-20,1.6,1.66,1.59,1.66,43163,0
2009-05-21,1.58,1.64,1.57,1.58,31834,0
2009-05-22,1.65,1.65,1.61,1.64,24852,0
2009-05-26,1.61,1.61,1.58,1.58,42728,0
2009-05-27,1.57,1.63,1.57,1.58,56772,0
2009-05-28,1.6,1.63,1.58,1.62,28906,0
2009-05-29,1.63,1.67,1.6,1.67,58152,0
2009-06-01,1.66,1.66,1.61,1.64,60307,0
2009-06-02,1.61,1.66,1.61,1.63,45665,0
2009-06-03,1.63,1.76,1.61,1.7,190170,0
2009-06-04,1.72,1.72,1.64,1.72,82603,0
2009-06-05,1.72,1.72,1.65,1.66,32867,0
2009-06-08,1.65,1.72,1.65,1.72,54135,0
2009-06-09,1.66,1.7,1.65,1.65,46161,0
2009-06-10,1.66,1.7,1.65,1.67,39641,0
2009-06-11,1.65,1.7,1.65,1.7,35801,0
2009-06-12,1.68,1.69,1.65,1.66,37917,0
2009-06-15,1.68,1.7,1.66,1.68,46578,0
2009-06-16,1.69,1.7,1.67,1.69,16001,0
2009-06-17,1.65,1.66,1.62,1.62,17322,0
2009-06-18,1.65,1.7,1.62,1.63,14570,0
2009-06-19,1.62,1.63,1.6,1.63,22242,0
2009-06-22,1.6,1.63,1.6,1.6,28420,0
2009-06-23,1.63,1.65,1.6,1.6,40607,0
2009-06-24,1.62,1.67,1.61,1.61,45373,0
2009-06-25,1.61,1.69,1.61,1.69,84071,0
2009-06-26,1.69,1.69,1.64,1.65,12145,0
2009-06-29,1.61,1.66,1.6,1.6,69060,0
2009-06-30,1.6,1.65,1.6,1.65,23585,0
2009-07-01,1.64,1.67,1.61,1.66,29451,0
2009-07-02,1.62,1.65,1.62,1.65,25307,0
2009-07-06,1.6,1.63,1.58,1.59,44926,0
2009-07-07,1.58,1.61,1.58,1.58,9844,0
2009-07-08,1.66,1.66,1.58,1.65,22108,0
2009-07-09,1.6,1.64,1.51,1.54,61147,0
2009-07-10,1.57,1.57,1.51,1.55,9300,0
2009-07-13,1.51,1.55,1.43,1.5,52120,0
2009-07-14,1.45,1.53,1.45,1.5,24710,0
2009-07-15,1.52,1.53,1.44,1.45,36357,0
2009-07-16,1.44,1.48,1.4,1.44,50254,0
2009-07-17,1.4,1.48,1.4,1.44,78757,0
2009-07-20,1.47,1.55,1.45,1.54,79875,0
2009-07-21,1.54,1.57,1.51,1.54,54888,0
2009-07-22,1.52,1.59,1.5,1.53,36992,0
2009-07-23,1.58,1.59,1.52,1.58,78525,0
2009-07-24,1.65,1.65,1.56,1.63,57111,0
2009-07-27,1.57,1.63,1.55,1.58,78409,0
2009-07-28,1.62,1.63,1.58,1.63,28264,0
2009-07-29,1.58,1.64,1.58,1.64,30602,0
2009-07-30,1.6,1.6,1.56,1.58,90207,0
2009-07-31,1.56,1.62,1.56,1.61,33766,0
2009-08-03,1.68,1.68,1.6,1.67,138266,0
2009-08-04,1.68,1.68,1.61,1.61,46961,0
2009-08-05,1.58,1.69,1.58,1.69,82906,0
2009-08-06,1.69,1.69,1.61,1.69,68925,0
2009-08-07,1.65,1.7,1.61,1.7,92188,0
2009-08-10,1.7,1.7,1.63,1.67,109343,0
2009-08-11,1.64,1.67,1.62,1.65,49184,0
2009-08-12,1.63,1.67,1.62,1.67,60262,0
2009-08-13,1.65,1.66,1.64,1.64,37750,0
2009-08-14,1.65,1.66,1.61,1.64,43673,0
2009-08-17,1.7,1.7,1.61,1.64,63779,0
2009-08-18,1.65,1.67,1.63,1.66,26993,0
2009-08-19,1.66,1.67,1.63,1.63,31148,0
2009-08-20,1.68,1.7,1.64,1.7,127409,0
2009-08-21,1.67,1.78,1.64,1.7,168125,0
2009-08-24,1.68,1.73,1.67,1.7,52726,0
2009-08-25,1.7,1.75,1.69,1.75,49620,0
2009-08-26,1.75,1.75,1.69,1.7,28629,0
2009-08-27,1.69,1.75,1.69,1.74,34485,0
2009-08-28,1.7,1.74,1.7,1.71,25250,0
2009-08-31,1.71,1.78,1.65,1.75,112556,0
2009-09-01,1.75,1.78,1.72,1.73,68897,0
2009-09-02,1.7,1.76,1.67,1.74,175957,0
2009-09-03,1.76,1.76,1.66,1.72,32445,0
2009-09-04,1.75,1.75,1.66,1.67,48487,0
2009-09-08,1.66,1.76,1.66,1.76,86994,0
2009-09-09,1.76,1.76,1.71,1.74,22400,0
2009-09-10,1.7,1.74,1.67,1.73,21073,0
2009-09-11,1.69,1.76,1.69,1.73,42653,0
2009-09-14,1.71,1.74,1.71,1.72,39153,0
2009-09-15,1.69,1.75,1.69,1.75,27626,0
2009-09-16,1.73,1.73,1.7,1.7,15796,0
2009-09-17,1.7,1.76,1.7,1.76,56120,0
2009-09-18,1.76,1.77,1.72,1.72,54317,0
2009-09-21,1.72,1.78,1.72,1.77,17671,0
2009-09-22,1.77,1.79,1.77,1.77,33726,0
2009-09-23,1.75,1.75,1.7,1.72,34940,0
2009-09-24,1.71,1.76,1.71,1.72,22192,0
2009-09-25,1.71,1.76,1.71,1.76,24363,0
2009-09-28,1.72,1.75,1.71,1.73,28402,0
2009-09-29,1.7,1.73,1.7,1.7,21637,0
2009-09-30,1.7,1.74,1.7,1.71,10619,0
2009-10-01,1.74,1.74,1.7,1.72,12445,0
2009-10-02,1.72,1.73,1.69,1.71,7393,0
2009-10-05,1.71,1.75,1.71,1.75,13794,0
2009-10-06,1.75,1.75,1.71,1.72,15917,0
2009-10-07,1.71,1.73,1.71,1.71,15523,0
2009-10-08,1.7,1.74,1.7,1.72,13325,0
2009-10-09,1.7,1.72,1.7,1.71,16530,0
2009-10-12,1.7,1.78,1.7,1.77,79302,0
2009-10-13,1.75,1.88,1.75,1.86,78486,0
2009-10-14,1.92,2.05,1.87,1.95,120873,0
2009-10-15,2.04,2.15,1.96,2.08,162532,0
2009-10-16,2.03,2.08,2,2.04,62486,0
2009-10-19,1.97,2.04,1.96,2.02,25655,0
2009-10-20,2.06,2.06,2,2.02,17944,0
2009-10-21,1.98,2.07,1.97,2.04,28831,0
2009-10-22,2,2.06,1.99,2.05,13415,0
2009-10-23,2.02,2.06,2,2.02,18933,0
2009-10-26,1.99,2.06,1.95,1.98,49038,0
2009-10-27,1.98,2.01,1.9,1.99,60290,0
2009-10-28,2.03,2.03,1.95,1.98,27166,0
2009-10-29,2,2.02,1.91,1.97,20169,0
2009-10-30,2,2.02,1.87,2.02,64079,0
2009-11-02,2.04,2.15,1.98,2.13,152177,0
2009-11-03,1.91,2.1,1.9,2,157800,0
2009-11-04,2,2.04,1.95,1.97,36560,0
2009-11-05,1.97,2.09,1.97,2.09,24780,0
2009-11-06,2.05,2.09,2,2.03,28642,0
2009-11-09,2.01,2.04,2.01,2.02,16308,0
2009-11-10,2.02,2.05,2.02,2.05,40603,0
2009-11-11,2.06,2.06,2.02,2.05,12167,0
2009-11-12,2.05,2.1,2.03,2.04,58006,0
2009-11-13,2.05,2.06,2.03,2.03,34748,0
2009-11-16,2.02,2.05,2.02,2.03,29741,0
2009-11-17,2.03,2.06,2.02,2.03,50668,0
2009-11-18,2.02,2.09,2.02,2.04,44022,0
2009-11-19,2.04,2.06,2.03,2.04,19952,0
2009-11-20,2.08,2.08,2.03,2.03,23292,0
2009-11-23,2.04,2.05,2.02,2.02,25475,0
2009-11-24,2.05,2.06,2.02,2.02,41308,0
2009-11-25,2.02,2.06,2.01,2.06,25004,0
2009-11-27,1.99,2.03,1.96,1.97,44661,0
2009-11-30,1.98,1.99,1.94,1.95,68006,0
2009-12-01,1.93,1.99,1.91,1.91,20660,0
2009-12-02,1.9,2.02,1.9,1.98,44195,0
2009-12-03,1.97,2.02,1.97,2.01,13439,0
2009-12-04,2.01,2.02,1.96,1.99,24752,0
2009-12-07,2.02,2.02,1.96,1.97,10611,0
2009-12-08,1.96,2.04,1.96,2.04,36480,0
2009-12-09,2.04,2.04,1.99,1.99,8276,0
2009-12-10,2,2.05,1.98,2.04,36931,0
2009-12-11,2.02,2.05,2.01,2.02,21406,0
2009-12-14,2.05,2.1,2.01,2.08,49680,0
2009-12-15,2.1,2.1,2.03,2.06,44791,0
2009-12-16,2.04,2.1,2.01,2.09,19367,0
2009-12-17,2.1,2.1,2.01,2.01,26806,0
2009-12-18,2.06,2.12,2,2.12,66224,0
2009-12-21,2.12,2.13,2.03,2.13,15594,0
2009-12-22,2.09,2.12,2.07,2.08,20085,0
2009-12-23,2.07,2.12,2.07,2.11,26746,0
2009-12-24,2.08,2.12,2.08,2.09,13834,0
2009-12-28,2.12,2.15,2.07,2.07,41447,0
2009-12-29,2.05,2.1,2.03,2.05,28195,0
2009-12-30,2.06,2.1,2.03,2.09,14608,0
2009-12-31,2.07,2.12,2.03,2.1,41504,0
2010-01-04,2.03,2.09,2.03,2.03,23280,0
2010-01-05,2.04,2.05,2,2,72178,0
2010-01-06,2,2.06,1.98,2.04,55636,0
2010-01-07,2.02,2.06,1.99,2,41818,0
2010-01-08,1.98,2.04,1.96,1.96,78149,0
2010-01-11,1.98,2.1,1.98,2.03,112166,0
2010-01-12,2.03,2.24,2.03,2.18,96098,0
2010-01-13,2.18,2.22,2.11,2.22,84181,0
2010-01-14,2.13,2.35,2.13,2.3,128116,0
2010-01-15,2.3,2.38,2.29,2.36,95000,0
2010-01-19,2.4,2.4,2.3,2.34,73668,0
2010-01-20,2.38,2.38,2.22,2.27,44293,0
2010-01-21,2.22,2.23,2.2,2.21,30938,0
2010-01-22,2.18,2.29,2.15,2.2,22231,0
2010-01-25,2.19,2.4,2.16,2.4,89629,0
2010-01-26,2.27,2.52,2.24,2.5,112610,0
2010-01-27,2.54,2.56,2.49,2.56,56657,0
2010-01-28,2.64,2.64,2.5,2.53,79216,0
2010-01-29,2.51,2.51,2.42,2.45,39946,0
2010-02-01,2.39,2.49,2.25,2.3,43793,0
2010-02-02,2.39,2.39,2.3,2.34,47548,0
2010-02-03,2.38,2.4,2.33,2.35,20712,0
2010-02-04,2.37,2.4,2.2,2.25,35101,0
2010-02-05,2.25,2.33,2.15,2.22,36436,0
2010-02-08,2.22,2.25,2.22,2.25,20805,0
2010-02-09,2.36,2.36,2.22,2.35,39758,0
2010-02-10,2.39,2.39,2.29,2.37,48495,0
2010-02-11,2.39,2.43,2.37,2.43,32639,0
2010-02-12,2.44,2.45,2.35,2.38,11439,0
2010-02-16,2.4,2.44,2.38,2.42,26380,0
2010-02-17,2.38,2.42,2.38,2.38,23673,0
2010-02-18,2.37,2.4,2.37,2.38,19913,0
2010-02-19,2.4,2.4,2.38,2.38,15292,0
2010-02-22,2.38,2.39,2.29,2.3,23281,0
2010-02-23,2.25,2.34,2.21,2.21,15837,0
2010-02-24,2.21,2.26,2.09,2.26,79235,0
2010-02-25,2.2,2.25,2.2,2.2,7574,0
2010-02-26,2.16,2.29,2.16,2.25,29714,0
2010-03-01,2.25,2.35,2.25,2.27,15372,0
2010-03-02,2.29,2.31,2.25,2.28,120238,0
2010-03-03,2.31,2.31,2.05,2.15,107117,0
2010-03-04,2.18,2.2,2.15,2.15,16163,0
2010-03-05,2.19,2.24,2.16,2.19,25688,0
2010-03-08,2.23,2.35,2.17,2.3,57172,0
2010-03-09,2.26,2.3,2.25,2.28,25474,0
2010-03-10,2.35,2.36,2.23,2.36,25293,0
2010-03-11,2.38,2.38,2.29,2.29,29356,0
2010-03-12,2.26,2.35,2.25,2.26,66285,0
2010-03-15,2.27,2.5,2.26,2.4,220427,0
2010-03-16,2.55,2.6,2.37,2.46,138705,0
2010-03-17,2.44,2.46,2.4,2.4,9337,0
2010-03-18,2.35,2.49,2.31,2.37,30377,0
2010-03-19,2.34,2.87,2.31,2.83,201814,0
2010-03-22,2.65,3.04,2.63,3,171256,0
2010-03-23,3,3.09,2.82,3.01,96243,0
2010-03-24,3.03,3.2,2.9,2.95,80473,0
2010-03-25,3.04,3.2,3.01,3.07,77596,0
2010-03-26,3.03,3.1,3.02,3.09,46407,0
2010-03-29,3.05,3.09,2.95,2.97,71907,0
2010-03-30,3.04,3.09,2.95,3.03,28372,0
2010-03-31,3.03,3.05,2.85,3.05,66909,0
2010-04-01,3.09,3.09,3,3.09,24377,0
2010-04-05,3.09,3.25,3.05,3.21,135617,0
2010-04-06,3.25,3.29,3.15,3.22,100932,0
2010-04-07,3.09,3.37,3.09,3.28,118716,0
2010-04-08,3.38,3.38,3.21,3.22,42940,0
2010-04-09,3.26,3.5,3.2,3.29,152408,0
2010-04-12,3.34,3.39,3.31,3.34,61184,0
2010-04-13,3.33,3.5,3.33,3.47,96319,0
2010-04-14,3.47,3.49,3.41,3.45,68210,0
2010-04-15,3.45,3.49,3.25,3.33,76332,0
2010-04-16,3.37,3.37,3.2,3.25,49261,0
2010-04-19,3.21,3.21,3.04,3.1,59447,0
2010-04-20,3.06,3.17,3.05,3.07,42545,0
2010-04-21,3.02,3.18,3,3.02,54787,0
2010-04-22,2.97,3.08,2.96,3.05,41388,0
2010-04-23,3.05,3.09,3.01,3.06,22380,0
2010-04-26,3.06,3.11,3,3.07,44689,0
2010-04-27,3.08,3.21,3.01,3.02,70894,0
2010-04-28,3.02,3.09,3.02,3.06,24148,0
2010-04-29,3.13,3.15,3.04,3.12,40487,0
2010-04-30,3.15,3.15,3.07,3.14,33137,0
2010-05-03,3.16,4.13,3.05,4.09,293837,0
2010-05-04,4.02,4.09,3.6,3.77,175977,0
2010-05-05,3.82,4.15,3.58,4.05,81687,0
2010-05-06,3.77,4,3.6,3.66,90049,0
2010-05-07,4,4.15,3.67,4.14,144293,0
2010-05-10,4.2,4.31,3.88,4.19,234769,0
2010-05-11,4.24,4.25,4.03,4.23,57361,0
2010-05-12,4.2,4.36,4.2,4.35,50403,0
2010-05-13,4.37,4.57,4.36,4.57,120547,0
2010-05-14,4.65,4.81,4.33,4.53,145912,0
2010-05-17,4.61,4.7,4.4,4.54,74247,0
2010-05-18,4.53,4.6,4.4,4.43,23961,0
2010-05-19,4.4,4.4,4.16,4.21,26059,0
2010-05-20,4.1,4.21,3.39,3.87,252094,0
2010-05-21,3.71,4.27,3.7,4.25,79246,0
2010-05-24,4.38,4.65,4,4.38,144945,0
2010-05-25,4.15,4.79,3.84,4.59,115271,0
2010-05-26,4.67,5.32,4.65,5.31,281566,0
2010-05-27,5.44,5.6,4.83,5.3,347629,0
2010-05-28,5.28,5.4,5,5.33,290433,0
2010-06-01,4.97,5.15,4.82,4.93,153627,0
2010-06-02,5.03,5.5,4.94,5.2,74491,0
2010-06-03,5.24,5.35,4.44,4.57,119645,0
2010-06-04,4.55,4.9,4.51,4.87,60078,0
2010-06-07,5.09,5.14,4.83,5.04,82691,0
2010-06-08,4.98,5.1,4.52,4.59,91107,0
2010-06-09,4.65,4.78,4.5,4.54,56435,0
2010-06-10,4.7,4.7,4.5,4.55,17193,0
2010-06-11,4.5,4.75,4.3,4.66,35571,0
2010-06-14,4.99,5.09,4.64,4.8,55155,0
2010-06-15,4.81,4.93,4.63,4.68,23352,0
2010-06-16,4.9,4.9,4.65,4.68,37864,0
2010-06-17,4.68,4.68,4.27,4.34,76421,0
2010-06-18,4.27,4.29,3.85,4.14,144787,0
2010-06-21,4.1,4.1,3.46,3.54,211680,0
2010-06-22,3.5,3.5,3.26,3.3,53519,0
2010-06-23,3.27,3.49,3.09,3.43,63199,0
2010-06-24,3.38,3.38,3.21,3.3,21950,0
2010-06-25,3.3,3.61,3.19,3.49,111674,0
2010-06-28,3.54,3.54,3.33,3.33,22532,0
2010-06-29,3.29,3.39,3.29,3.3,60252,0
2010-06-30,3.37,3.37,3.09,3.11,41515,0
2010-07-01,3.11,3.11,3.05,3.05,24519,0
2010-07-02,3.05,3.12,2.94,3.02,30833,0
2010-07-06,3.14,3.35,3.11,3.14,21647,0
2010-07-07,3.22,3.22,3.1,3.12,9508,0
2010-07-08,3.11,3.12,2.96,2.96,47475,0
2010-07-09,3.01,3.04,2.9,2.96,62679,0
2010-07-12,2.94,3.06,2.91,3.04,34942,0
2010-07-13,3.06,4,3.06,3.44,339949,0
2010-07-14,3.69,3.69,3.35,3.6,132921,0
2010-07-15,3.64,3.83,3.62,3.76,43638,0
2010-07-16,3.69,4.59,3.4,3.76,575900,0
2010-07-19,3.71,3.78,3.36,3.51,82061,0
2010-07-20,3.5,3.5,3.41,3.44,5687,0
2010-07-21,3.43,3.43,3.21,3.23,25687,0
2010-07-22,3.25,3.41,3.24,3.36,44764,0
2010-07-23,3.41,3.59,3.37,3.48,44654,0
2010-07-26,3.6,3.7,3.51,3.63,43885,0
2010-07-27,3.77,3.77,3.55,3.58,36619,0
2010-07-28,3.65,3.65,3.46,3.59,24865,0
2010-07-29,3.67,3.67,3.55,3.58,21991,0
2010-07-30,3.6,3.6,3.45,3.45,55108,0
2010-08-02,3.47,3.54,3.41,3.43,16312,0
2010-08-03,3.41,3.43,3.37,3.37,26572,0
2010-08-04,3.36,3.4,3.32,3.34,39599,0
2010-08-05,3.38,3.39,3.34,3.34,11625,0
2010-08-06,3.37,3.4,3.3,3.39,16773,0
2010-08-09,3.38,3.38,3.3,3.34,15021,0
2010-08-10,3.23,3.4,3.23,3.28,24071,0
2010-08-11,3.5,3.52,3.13,3.44,68589,0
2010-08-12,3.46,3.6,3.44,3.53,36942,0
2010-08-13,3.48,3.64,3.46,3.64,42219,0
2010-08-16,3.6,3.89,3.59,3.87,120248,0
2010-08-17,3.87,4.15,3.8,4.04,74615,0
2010-08-18,4,4.05,3.98,4.04,14359,0
2010-08-19,4.04,4.14,3.91,4.02,17246,0
2010-08-20,3.94,3.99,3.69,3.98,38432,0
2010-08-23,4.04,4.06,3.8,3.8,30080,0
2010-08-24,3.66,3.77,3.4,3.4,99044,0
2010-08-25,3.4,3.47,3.3,3.39,23128,0
2010-08-26,3.49,3.61,3.41,3.42,31742,0
2010-08-27,3.44,3.69,3.42,3.67,24597,0
2010-08-30,3.69,3.83,3.68,3.68,32794,0
2010-08-31,3.64,3.85,3.64,3.8,15453,0
2010-09-01,3.85,4,3.7,3.79,24800,0
2010-09-02,3.77,3.85,3.71,3.71,3020,0
2010-09-03,3.69,3.75,3.65,3.67,21535,0
2010-09-07,3.62,3.68,3.52,3.53,10771,0
2010-09-08,3.51,4,3.51,3.61,38479,0
2010-09-09,3.62,3.72,3.61,3.61,5879,0
2010-09-10,3.6,3.66,3.5,3.6,26290,0
2010-09-13,3.6,3.66,3.57,3.62,16790,0
2010-09-14,3.57,3.7,3.5,3.55,18713,0
2010-09-15,3.58,3.58,3.5,3.56,4471,0
2010-09-16,3.6,3.6,3.5,3.55,10810,0
2010-09-17,3.54,3.75,3.52,3.74,24667,0
2010-09-20,3.74,3.76,3.56,3.56,17066,0
2010-09-21,3.55,3.76,3.55,3.75,20164,0
2010-09-22,3.66,3.73,3.57,3.6,25856,0
2010-09-23,3.65,3.75,3.6,3.62,15272,0
2010-09-24,3.68,3.69,3.65,3.65,15929,0
2010-09-27,3.72,3.89,3.69,3.8,17286,0
2010-09-28,3.72,3.75,3.66,3.71,13202,0
2010-09-29,3.66,3.75,3.65,3.67,5956,0
2010-09-30,3.75,3.75,3.66,3.73,9072,0
2010-10-01,3.7,3.72,3.69,3.71,7450,0
2010-10-04,3.71,3.85,3.7,3.77,18513,0
2010-10-05,3.77,3.91,3.77,3.87,21440,0
2010-10-06,3.85,3.95,3.83,3.92,17136,0
2010-10-07,3.91,4,3.7,3.93,9244,0
2010-10-08,3.99,3.99,3.86,3.86,12352,0
2010-10-11,3.9,3.9,3.8,3.88,5861,0
2010-10-12,3.81,3.93,3.8,3.93,12940,0
2010-10-13,3.95,4,3.8,3.81,25923,0
2010-10-14,3.85,4.06,3.8,3.8,51781,0
2010-10-15,3.8,3.99,3.76,3.93,22405,0
2010-10-18,3.96,3.98,3.81,3.84,10924,0
2010-10-19,3.89,3.95,3.84,3.95,17409,0
2010-10-20,3.92,3.92,3.89,3.9,11425,0
2010-10-21,3.88,3.89,3.81,3.87,2720,0
2010-10-22,3.91,4,3.82,3.9,14324,0
2010-10-25,3.9,3.94,3.81,3.94,9811,0
2010-10-26,3.99,3.99,3.9,3.95,16361,0
2010-10-27,3.95,3.95,3.7,3.78,26054,0
2010-10-28,3.89,3.9,3.64,3.73,15234,0
2010-10-29,3.8,3.92,3.74,3.8,22135,0
2010-11-01,3.8,3.89,3.71,3.89,27365,0
2010-11-02,3.84,3.84,3.52,3.62,38568,0
2010-11-03,3.62,3.78,3.62,3.7,27877,0
2010-11-04,3.65,3.72,3.5,3.56,59075,0
2010-11-05,3.53,3.64,3.45,3.55,41999,0
2010-11-08,3.51,3.55,3.5,3.5,22122,0
2010-11-09,3.5,3.64,3.5,3.51,13309,0
2010-11-10,3.51,3.53,3.5,3.5,24676,0
2010-11-11,3.5,3.54,3.46,3.53,19120,0
2010-11-12,3.54,3.55,3.45,3.45,18099,0
2010-11-15,3.64,3.65,3.45,3.56,31407,0
2010-11-16,3.62,3.63,3.55,3.55,25828,0
2010-11-17,3.59,3.63,3.52,3.53,20134,0
2010-11-18,3.45,3.6,3.45,3.46,53190,0
2010-11-19,3.46,3.54,3.45,3.51,15001,0
2010-11-22,3.57,3.6,3.45,3.5,20892,0
2010-11-23,3.48,3.57,3.45,3.57,8416,0
2010-11-24,3.58,3.87,3.49,3.82,55154,0
2010-11-26,3.84,3.84,3.74,3.81,12420,0
2010-11-29,3.84,3.92,3.74,3.81,20987,0
2010-11-30,3.84,3.9,3.8,3.9,24420,0
2010-12-01,3.95,3.95,3.71,3.75,20568,0
2010-12-02,3.71,3.74,3.7,3.7,8948,0
2010-12-03,3.65,3.65,3.53,3.55,17384,0
2010-12-06,3.64,3.65,3.47,3.64,21380,0
2010-12-07,3.63,3.63,3.56,3.6,14153,0
2010-12-08,3.56,3.65,3.55,3.59,11573,0
2010-12-09,3.73,3.94,3.58,3.63,56821,0
2010-12-10,3.69,3.7,3.55,3.56,37558,0
2010-12-13,3.55,3.61,3.27,3.27,31091,0
2010-12-14,3.3,3.45,3.3,3.36,21984,0
2010-12-15,3.44,3.46,3.38,3.43,18390,0
2010-12-16,3.48,3.63,3.44,3.62,26682,0
2010-12-17,3.62,3.65,3.42,3.63,26523,0
2010-12-20,3.54,3.63,3.52,3.53,12625,0
2010-12-21,3.56,3.56,3.35,3.38,46656,0
2010-12-22,3.43,3.47,3.35,3.36,13374,0
2010-12-23,3.32,3.36,3.18,3.18,29005,0
2010-12-27,3.15,3.25,3.03,3.13,58701,0
2010-12-28,3.09,3.2,2.89,3.06,34946,0
2010-12-29,3.03,3.2,3.03,3.14,29254,0
2010-12-30,3.16,3.43,3.09,3.18,43748,0
2010-12-31,3.2,3.22,3.17,3.22,13668,0
2011-01-03,3.13,3.18,3.02,3.08,34867,0
2011-01-04,3.06,3.2,3.06,3.1,49340,0
2011-01-05,3.13,3.32,3.09,3.32,43194,0
2011-01-06,3.2,3.32,3.15,3.2,49449,0
2011-01-07,3.24,3.24,3.1,3.11,35945,0
2011-01-10,3.16,3.19,3.1,3.18,41303,0
2011-01-11,3.27,3.33,3.18,3.32,35072,0
2011-01-12,3.35,3.69,3.29,3.65,108427,0
2011-01-13,3.7,3.72,3.53,3.68,48093,0
2011-01-14,3.64,3.73,3.63,3.68,30245,0
2011-01-18,3.62,3.67,3.5,3.53,37145,0
2011-01-19,3.39,3.47,3.39,3.42,24808,0
2011-01-20,3.44,3.45,3.36,3.38,19872,0
2011-01-21,3.42,3.6,3.35,3.45,16364,0
2011-01-24,3.52,3.65,3.46,3.61,29822,0
2011-01-25,3.65,3.65,3.4,3.52,46465,0
2011-01-26,3.57,3.57,3.41,3.41,28187,0
2011-01-27,3.39,3.4,3.28,3.4,27487,0
2011-01-28,3.47,3.47,3.35,3.39,16088,0
2011-01-31,3.38,3.45,3.32,3.42,18471,0
2011-02-01,3.48,3.53,3.42,3.53,38361,0
2011-02-02,3.51,3.58,3.43,3.51,37315,0
2011-02-03,3.54,3.54,3.5,3.5,29154,0
2011-02-04,3.48,3.59,3.48,3.59,37482,0
2011-02-07,3.57,3.59,3.53,3.54,15341,0
2011-02-08,3.51,3.6,3.51,3.59,11182,0
2011-02-09,3.6,3.6,3.5,3.53,18465,0
2011-02-10,3.5,3.6,3.5,3.51,22552,0
2011-02-11,3.5,3.6,3.5,3.6,18247,0
2011-02-14,3.58,3.6,3.55,3.6,35068,0
2011-02-15,3.59,3.66,3.58,3.63,24074,0
2011-02-16,3.65,3.8,3.54,3.75,69678,0
2011-02-18,3.7,3.71,3.55,3.6,27324,0
2011-02-22,3.55,3.6,3.52,3.59,17134,0
2011-02-23,3.52,3.55,3.42,3.42,16899,0
2011-02-24,3.42,3.55,3.42,3.55,3380,0
2011-02-25,3.55,3.64,3.54,3.64,19251,0
2011-02-28,3.6,3.67,3.6,3.67,21868,0
2011-03-01,3.65,3.67,3.6,3.62,9310,0
2011-03-02,3.66,3.69,3.61,3.69,5059,0
2011-03-03,3.68,3.68,3.6,3.67,7619,0
2011-03-04,3.66,3.88,3.65,3.88,38864,0
2011-03-07,3.78,3.85,3.64,3.73,30041,0
2011-03-08,3.73,3.75,3.69,3.74,19895,0
2011-03-09,3.76,3.78,3.66,3.73,30550,0
2011-03-10,3.73,3.73,3.65,3.72,10000,0
2011-03-11,3.69,3.75,3.66,3.75,5980,0
2011-03-14,3.77,3.77,3.69,3.72,7054,0
2011-03-15,3.63,3.81,3.63,3.78,40004,0
2011-03-16,3.76,3.9,3.75,3.76,29251,0
2011-03-17,3.75,3.99,3.75,3.89,92173,0
2011-03-18,3.91,4,3.8,3.94,19981,0
2011-03-21,3.99,4.1,3.98,4.06,68070,0
2011-03-22,4.09,4.1,3.99,3.99,18444,0
2011-03-23,3.97,4.01,3.95,3.95,12257,0
2011-03-24,3.96,3.98,3.92,3.93,4281,0
2011-03-25,3.88,4.05,3.85,3.91,16191,0
2011-03-28,3.86,4,3.86,3.9,15701,0
2011-03-29,3.87,3.95,3.86,3.88,8726,0
2011-03-30,3.92,3.94,3.85,3.85,8400,0
2011-03-31,3.88,3.91,3.81,3.91,8450,0
2011-04-01,3.82,3.91,3.82,3.91,8456,0
2011-04-04,3.96,3.98,3.88,3.95,13891,0
2011-04-05,3.93,3.99,3.87,3.99,6444,0
2011-04-06,4,4.01,3.95,3.96,6686,0
2011-04-07,3.98,4.02,3.96,4.01,17848,0
2011-04-08,4.04,4.1,3.91,4.09,14214,0
2011-04-11,4.1,4.15,4.03,4.06,26749,0
2011-04-12,4.02,4.14,3.96,4.1,17470,0
2011-04-13,4.07,4.19,4.03,4.12,10849,0
2011-04-14,4.1,4.24,4.1,4.24,27968,0
2011-04-15,4.17,4.3,4.16,4.22,26792,0
2011-04-18,4.18,4.2,4,4.03,18097,0
2011-04-19,4.06,4.24,4.04,4.23,11765,0
2011-04-20,4.24,4.24,4,4.11,15585,0
2011-04-21,4,4.18,4,4.14,11625,0
2011-04-25,4.19,4.26,4.15,4.22,24220,0
2011-04-26,4.28,4.41,4.23,4.4,38534,0
2011-04-27,4.44,4.59,4.4,4.49,53394,0
2011-04-28,4.57,4.57,4.28,4.28,24246,0
2011-04-29,4.46,4.48,4.35,4.42,18045,0
2011-05-02,4.55,4.55,4.25,4.33,29373,0
2011-05-03,4.34,4.46,4.34,4.4,7014,0
2011-05-04,4.39,4.39,4.26,4.28,30094,0
2011-05-05,4.3,4.35,4.28,4.34,6780,0
2011-05-06,4.25,4.31,4.02,4.13,34514,0
2011-05-09,4.12,4.17,3.9,3.96,11240,0
2011-05-10,3.91,4,3.9,3.96,6455,0
2011-05-11,3.94,4.03,3.94,3.99,5029,0
2011-05-12,3.64,3.98,3.46,3.66,69215,0
2011-05-13,3.66,3.78,3.65,3.75,19953,0
2011-05-16,3.7,3.73,3.5,3.53,7508,0
2011-05-17,3.7,3.78,3.44,3.57,26113,0
2011-05-18,3.52,3.65,3.52,3.54,8975,0
2011-05-19,3.52,3.65,3.52,3.58,1900,0
2011-05-20,3.52,3.59,3.52,3.58,4666,0
2011-05-23,3.52,3.59,3.51,3.52,11512,0
2011-05-24,3.51,3.54,3.5,3.5,18586,0
2011-05-25,3.51,3.51,3.43,3.43,7870,0
2011-05-26,3.42,3.44,3.34,3.44,32488,0
2011-05-27,3.4,3.44,3.38,3.39,9372,0
2011-05-31,3.5,3.5,3.44,3.45,25462,0
2011-06-01,3.48,3.69,3.45,3.65,31445,0
2011-06-02,3.85,3.85,3.37,3.57,56466,0
2011-06-03,3.54,3.6,3.45,3.51,4438,0
2011-06-06,3.5,3.5,3.28,3.32,22816,0
2011-06-07,3.33,3.4,3.25,3.25,22032,0
2011-06-08,3.28,3.3,3.1,3.1,10205,0
2011-06-09,3.09,3.23,2.91,3.17,15825,0
2011-06-10,3.25,3.25,3.01,3.15,10738,0
2011-06-13,3.11,3.11,2.95,3,18620,0
2011-06-14,3.05,3.19,3.05,3.08,5545,0
2011-06-15,3.05,3.06,2.96,2.99,17209,0
2011-06-16,2.99,3.06,2.99,3.06,3819,0
2011-06-17,3.02,3.12,3.02,3.1,4363,0
2011-06-20,3.06,3.07,2.93,2.95,39480,0
2011-06-21,2.92,3.1,2.92,3,8572,0
2011-06-22,3.01,3.01,2.75,2.79,29239,0
2011-06-23,2.79,2.94,2.79,2.86,8384,0
2011-06-24,2.91,2.91,2.59,2.62,32118,0
2011-06-27,2.62,2.69,2.52,2.62,31064,0
2011-06-28,2.64,2.67,2.59,2.6,18510,0
2011-06-29,2.65,2.68,2.53,2.62,19951,0
2011-06-30,2.62,2.66,2.58,2.66,11285,0
2011-07-01,2.68,2.8,2.55,2.74,27715,0
2011-07-05,2.73,2.94,2.57,2.82,28551,0
2011-07-06,2.79,3,2.79,2.93,26530,0
2011-07-07,2.97,3.05,2.75,2.92,35550,0
2011-07-08,2.97,3.08,2.92,3.05,22200,0
2011-07-11,2.99,3.11,2.9,2.9,12170,0
2011-07-12,2.99,3.07,2.99,3.02,5996,0
2011-07-13,3.04,3.09,2.93,3,21026,0
2011-07-14,3,3.04,2.94,2.99,29058,0
2011-07-15,2.97,2.97,2.93,2.95,4100,0
2011-07-18,2.98,2.99,2.9,2.99,9259,0
2011-07-19,2.91,2.99,2.9,2.96,28674,0
2011-07-20,3.02,3.02,2.9,2.96,11938,0
2011-07-21,2.99,2.99,2.92,2.92,8442,0
2011-07-22,2.88,2.96,2.86,2.87,6551,0
2011-07-25,2.85,2.9,2.85,2.85,11845,0
2011-07-26,2.85,2.97,2.8,2.83,6249,0
2011-07-27,2.8,2.89,2.71,2.72,15450,0
2011-07-28,2.76,2.87,2.7,2.76,7786,0
2011-07-29,2.68,2.82,2.62,2.67,37925,0
2011-08-01,2.77,3.07,2.73,3.03,64894,0
2011-08-02,3.06,3.06,2.54,2.63,157142,0
2011-08-03,2.65,2.74,2.63,2.65,15554,0
2011-08-04,2.68,2.82,2.63,2.74,49382,0
2011-08-05,2.81,2.83,2.7,2.71,26407,0
2011-08-08,2.63,2.7,2.01,2.01,101328,0
2011-08-09,2.49,3.01,2.17,2.96,121119,0
2011-08-10,2.75,3,2.6,2.73,37837,0
2011-08-11,2.65,2.76,2.6,2.73,15046,0
2011-08-12,2.74,2.82,2.65,2.78,15331,0
2011-08-15,3,3,2.73,2.73,34198,0
2011-08-16,2.78,2.84,2.6,2.68,39746,0
2011-08-17,2.63,2.8,2.6,2.65,15741,0
2011-08-18,2.78,2.78,2.5,2.7,23656,0
2011-08-19,2.71,2.78,2.5,2.68,20093,0
2011-08-22,2.7,2.84,2.56,2.84,37218,0
2011-08-23,2.85,2.85,2.61,2.66,17660,0
2011-08-24,2.63,2.72,2.62,2.67,11393,0
2011-08-25,2.7,2.72,2.62,2.65,7853,0
2011-08-26,2.65,2.72,2.61,2.66,4920,0
2011-08-29,2.68,2.72,2.61,2.7,8720,0
2011-08-30,2.8,2.82,2.62,2.69,24799,0
2011-08-31,2.74,2.8,2.55,2.64,29289,0
2011-09-01,2.68,2.72,2.58,2.62,22167,0
2011-09-02,2.66,2.7,2.55,2.7,14603,0
2011-09-06,2.55,2.7,2.55,2.7,7787,0
2011-09-07,2.65,2.72,2.63,2.7,48978,0
2011-09-08,2.67,2.85,2.5,2.7,60824,0
2011-09-09,2.63,2.72,2.55,2.7,8072,0
2011-09-12,2.85,2.85,2.5,2.5,89069,0
2011-09-13,2.47,2.8,2.47,2.56,19720,0
2011-09-14,2.56,2.6,2.47,2.54,22505,0
2011-09-15,2.56,2.7,2.45,2.58,12402,0
2011-09-16,2.53,2.72,2.53,2.7,11295,0
2011-09-19,2.58,2.69,2.54,2.58,19004,0
2011-09-20,2.63,2.67,2.53,2.55,23504,0
2011-09-21,2.47,2.68,2.47,2.51,11573,0
2011-09-22,2.48,2.48,2.26,2.26,37720,0
2011-09-23,2.63,2.63,2.28,2.37,15615,0
2011-09-26,2.26,2.37,2.25,2.33,38976,0
2011-09-27,2.33,2.45,2.25,2.37,31050,0
2011-09-28,2.32,2.35,2.25,2.26,14590,0
2011-09-29,2.29,2.46,2.14,2.19,18989,0
2011-09-30,2.23,2.28,2.15,2.25,11986,0
2011-10-03,2.24,2.24,2.05,2.06,11015,0
2011-10-04,2.06,2.06,1.9,1.91,36482,0
2011-10-05,2.02,2.02,1.9,1.99,16652,0
2011-10-06,2.04,2.1,1.95,2.04,37274,0
2011-10-07,2,2.1,2,2.04,4153,0
2011-10-10,2.12,2.12,1.9,2.04,14353,0
2011-10-11,2.05,2.08,1.99,2.03,12835,0
2011-10-12,2.09,2.12,2.03,2.05,8416,0
2011-10-13,2.03,2.19,2.03,2.12,12778,0
2011-10-14,2.14,2.15,2.03,2.05,9831,0
2011-10-17,2.1,2.18,2.04,2.05,17746,0
2011-10-18,2.04,2.15,2.04,2.09,3805,0
2011-10-19,2.04,2.15,2.04,2.06,22861,0
2011-10-20,2.05,2.13,2.04,2.04,11856,0
2011-10-21,2.04,2.2,2,2.15,44504,0
2011-10-24,2.06,2.2,2.04,2.15,25796,0
2011-10-25,2.12,2.13,2.05,2.05,16112,0
2011-10-26,2.12,2.18,2.06,2.07,12347,0
2011-10-27,2.05,2.15,2.03,2.11,24977,0
2011-10-28,2.16,2.17,2.07,2.1,13096,0
2011-10-31,2.04,2.1,2.02,2.02,20432,0
2011-11-01,2.01,2.08,2,2.01,18017,0
2011-11-02,2.01,2.08,2,2.08,6079,0
2011-11-03,2.15,2.15,2,2.05,11477,0
2011-11-04,2.05,2.08,2.02,2.02,2448,0
2011-11-07,2.01,2.02,2,2.02,10125,0
2011-11-08,2.08,2.08,2,2.06,9775,0
2011-11-09,2,2.08,1.9,2,49388,0
2011-11-10,2.04,2.06,1.96,1.96,4374,0
2011-11-11,2.04,2.04,1.9,1.98,25293,0
2011-11-14,1.92,1.97,1.81,1.81,39221,0
2011-11-15,1.8,1.89,1.76,1.76,178293,0
2011-11-16,1.8,1.85,1.75,1.8,28572,0
2011-11-17,1.81,1.81,1.77,1.77,9200,0
2011-11-18,1.79,1.8,1.75,1.78,7383,0
2011-11-21,1.77,1.83,1.7,1.81,17330,0
2011-11-22,1.81,1.81,1.75,1.75,2824,0
2011-11-23,1.75,1.78,1.75,1.78,2892,0
2011-11-25,1.79,1.79,1.7,1.72,13030,0
2011-11-28,1.72,1.75,1.63,1.65,16203,0
2011-11-29,1.69,1.81,1.69,1.8,4700,0
2011-11-30,1.79,1.79,1.62,1.62,7642,0
2011-12-01,1.61,1.7,1.61,1.64,10078,0
2011-12-02,1.63,1.76,1.63,1.67,25945,0
2011-12-05,1.67,1.69,1.62,1.65,33703,0
2011-12-06,1.66,1.71,1.62,1.7,17807,0
2011-12-07,1.65,1.75,1.63,1.63,10600,0
2011-12-08,1.67,1.74,1.63,1.63,17015,0
2011-12-09,1.66,1.7,1.63,1.7,3289,0
2011-12-12,1.64,1.69,1.6,1.6,34421,0
2011-12-13,1.65,1.67,1.59,1.65,31969,0
2011-12-14,1.6,1.68,1.6,1.62,11850,0
2011-12-15,1.6,1.69,1.55,1.61,32065,0
2011-12-16,1.69,1.69,1.6,1.61,13693,0
2011-12-19,1.6,1.67,1.6,1.65,14364,0
2011-12-20,1.67,1.67,1.55,1.61,18138,0
2011-12-21,1.65,1.66,1.61,1.63,18525,0
2011-12-22,1.63,1.7,1.63,1.7,18670,0
2011-12-23,1.7,1.7,1.6,1.65,23635,0
2011-12-27,1.63,1.65,1.56,1.6,18535,0
2011-12-28,1.6,1.65,1.56,1.65,29461,0
2011-12-29,1.6,1.7,1.6,1.7,19333,0
2011-12-30,1.65,1.7,1.6,1.67,25722,0
2012-01-03,1.69,1.7,1.65,1.67,16630,0
2012-01-04,1.68,1.71,1.65,1.66,5517,0
2012-01-05,1.69,1.69,1.65,1.67,9148,0
2012-01-06,1.69,1.69,1.66,1.67,9798,0
2012-01-09,1.72,1.75,1.68,1.75,34458,0
2012-01-10,1.77,1.77,1.73,1.77,11013,0
2012-01-11,1.79,1.96,1.75,1.9,60125,0
2012-01-12,1.87,2.04,1.87,2.02,47773,0
2012-01-13,1.94,2,1.85,1.93,29994,0
2012-01-17,1.88,2,1.85,1.86,38506,0
2012-01-18,1.9,1.9,1.86,1.9,8350,0
2012-01-19,1.88,1.95,1.88,1.9,16588,0
2012-01-20,1.88,1.99,1.85,1.99,17083,0
2012-01-23,1.99,1.99,1.9,1.99,13351,0
2012-01-24,1.92,1.99,1.86,1.97,7355,0
2012-01-25,2,2,1.91,1.97,11553,0
2012-01-26,1.94,2,1.94,1.97,8950,0
2012-01-27,2,2,1.92,1.93,8840,0
2012-01-30,1.92,1.99,1.92,1.95,9867,0
2012-01-31,1.93,1.99,1.93,1.95,3382,0
2012-02-01,1.99,2.04,1.93,1.96,31431,0
2012-02-02,1.95,2.02,1.93,1.93,20228,0
2012-02-03,1.93,2.16,1.92,2.01,54938,0
2012-02-06,1.98,2.14,1.95,2.06,33801,0
2012-02-07,2.06,2.13,2,2.05,14112,0
2012-02-08,2.11,2.13,2.07,2.1,9872,0
2012-02-09,2.15,2.18,2.11,2.11,20679,0
2012-02-10,2.01,2.08,1.96,2.03,62000,0
2012-02-13,2.11,2.11,1.98,2.05,13691,0
2012-02-14,2.05,2.07,2.02,2.06,7907,0
2012-02-15,2.07,2.4,2,2.03,153364,0
2012-02-16,2.12,2.37,2.07,2.14,134730,0
2012-02-17,2.21,2.31,2.15,2.2,62491,0
2012-02-21,2.25,2.35,2.16,2.25,15565,0
2012-02-22,2.32,2.97,2.3,2.94,207364,0
2012-02-23,3.03,3.18,2.45,2.53,203009,0
2012-02-24,2.57,2.65,2.5,2.53,50219,0
2012-02-27,2.46,2.46,2.25,2.26,87933,0
2012-02-28,2.43,2.56,2.32,2.36,54497,0
2012-02-29,2.5,3.2,2.5,2.89,416846,0
2012-03-01,3,3.15,2.85,2.98,158459,0
2012-03-02,2.98,2.98,2.71,2.93,77270,0
2012-03-05,2.83,2.94,2.83,2.9,29285,0
2012-03-06,2.77,3.24,2.77,2.98,191538,0
2012-03-07,2.97,2.99,2.79,2.96,32376,0
2012-03-08,2.92,2.97,2.88,2.89,16842,0
2012-03-09,2.96,3.05,2.8,2.87,47019,0
2012-03-12,2.89,2.96,2.81,2.9,21827,0
2012-03-13,2.82,2.89,2.77,2.82,21671,0
2012-03-14,2.84,2.9,2.78,2.84,13413,0
2012-03-15,2.81,2.85,2.81,2.84,6955,0
2012-03-16,2.82,2.85,2.76,2.85,22446,0
2012-03-19,2.8,2.81,2.71,2.78,30289,0
2012-03-20,2.74,2.74,2.65,2.67,19703,0
2012-03-21,2.63,2.67,2.54,2.61,26333,0
2012-03-22,2.51,2.55,2.44,2.47,33331,0
2012-03-23,2.46,2.71,2.42,2.47,29439,0
2012-03-26,2.45,2.46,2.37,2.46,30982,0
2012-03-27,2.43,2.51,2.35,2.4,30487,0
2012-03-28,2.4,2.42,2.22,2.37,47152,0
2012-03-29,2.39,2.42,2.29,2.35,17305,0
2012-03-30,2.35,2.419,2.302,2.37,13036,0
2012-04-02,2.37,2.4,2.33,2.36,13303,0
2012-04-03,2.3,2.36,2.3,2.35,10581,0
2012-04-04,2.34,2.34,2.29,2.3,14056,0
2012-04-05,2.29,2.29,2.15,2.18,26456,0
2012-04-09,2.15,2.18,2.04,2.11,26763,0
2012-04-10,2.1,2.1,2,2.07,17398,0
2012-04-11,2.04,2.19,2.04,2.19,34115,0
2012-04-12,2.23,2.39,2.11,2.35,35565,0
2012-04-13,2.35,2.83,2.34,2.5,211587,0
2012-04-16,2.42,2.5,2.35,2.41,23061,0
2012-04-17,2.47,2.47,2.15,2.21,27249,0
2012-04-18,2.19,2.6,2.16,2.31,38234,0
2012-04-19,2.36,2.44,2.35,2.35,11214,0
2012-04-20,2.39,2.41,2.34,2.41,6850,0
2012-04-23,2.42,2.42,2.25,2.3,20759,0
2012-04-24,2.27,2.5,2.27,2.35,14232,0
2012-04-25,2.33,2.41,2.19,2.22,17515,0
2012-04-26,2.33,2.34,2.33,2.33,1580,0
2012-04-27,2.34,2.34,2.27,2.3,8463,0
2012-04-30,2.29,2.35,2.29,2.29,1060,0
2012-05-01,2.3,2.34,2.17,2.23,15644,0
2012-05-02,2.22,2.23,2.14,2.2,7085,0
2012-05-03,2.2,2.24,2.2,2.2,7800,0
2012-05-04,2.2,2.25,2.19,2.2,7825,0
2012-05-07,2.24,2.24,2.14,2.15,3962,0
2012-05-08,2.15,2.24,2.14,2.24,17985,0
2012-05-09,2.24,2.24,2.14,2.21,8026,0
2012-05-10,2.23,2.25,2.15,2.15,14842,0
2012-05-11,2.19,2.2,2,2.07,42671,0
2012-05-14,2.04,2.08,1.94,1.94,13194,0
2012-05-15,1.94,2.01,1.87,1.98,13431,0
2012-05-16,1.97,2.02,1.87,1.87,13979,0
2012-05-17,1.86,1.9,1.83,1.85,9702,0
2012-05-18,1.94,1.94,1.68,1.68,45870,0
2012-05-21,1.7,1.97,1.7,1.72,29508,0
2012-05-22,1.74,1.85,1.74,1.82,3673,0
2012-05-23,1.81,1.91,1.75,1.91,28350,0
2012-05-24,2,2.15,2,2.15,66589,0
2012-05-25,2.18,2.28,2.11,2.11,15569,0
2012-05-29,2.2,2.25,2.16,2.24,16195,0
2012-05-30,2.25,2.25,2.18,2.22,9066,0
2012-05-31,2.23,2.23,1.967,2.14,22644,0
2012-06-01,2.12,2.12,1.99,2.03,7490,0
2012-06-04,2.09,2.09,1.9,1.92,33057,0
2012-06-05,1.91,1.95,1.91,1.91,2604,0
2012-06-06,1.92,2,1.91,2,10528,0
2012-06-07,2.01,2.1,1.9,1.93,20757,0
2012-06-08,1.96,1.98,1.85,1.9,15723,0
2012-06-11,1.9,1.96,1.88,1.96,4100,0
2012-06-12,1.9,1.95,1.82,1.85,21784,0
2012-06-13,1.83,1.95,1.73,1.85,56222,0
2012-06-14,1.79,1.9,1.78,1.86,6085,0
2012-06-15,1.82,1.94,1.78,1.85,5819,0
2012-06-18,1.87,1.87,1.76,1.8,14234,0
2012-06-19,1.78,1.83,1.72,1.76,78593,0
2012-06-20,1.75,1.76,1.72,1.75,17354,0
2012-06-21,1.77,1.77,1.72,1.76,9367,0
2012-06-22,1.75,1.77,1.73,1.76,10978,0
2012-06-25,1.77,1.77,1.73,1.73,16815,0
2012-06-26,1.74,1.77,1.72,1.76,10422,0
2012-06-27,1.74,1.76,1.72,1.74,6146,0
2012-06-28,1.75,1.76,1.7,1.73,6545,0
2012-06-29,1.76,1.79,1.68,1.74,21263,0
2012-07-02,1.83,1.83,1.68,1.69,62215,0
2012-07-03,1.68,1.76,1.58,1.6399,27476,0
2012-07-05,1.62,1.65,1.62,1.62,9320,0
2012-07-06,1.61,1.61,1.55,1.55,21833,0
2012-07-09,1.62,1.62,1.52,1.59,27455,0
2012-07-10,1.63,1.63,1.54,1.62,37368,0
2012-07-11,1.6,1.64,1.45,1.45,35845,0
2012-07-12,1.53,1.58,1.46,1.54,14429,0
2012-07-13,1.54,1.54,1.44,1.52,32105,0
2012-07-16,1.47,1.5,1.38,1.44,41700,0
2012-07-17,1.45,1.5,1.3,1.37,37802,0
2012-07-18,1.41,1.41,1.3,1.32,60981,0
2012-07-19,1.3,1.41,1.3,1.4,5184,0
2012-07-20,1.35,1.4,1.31,1.39,9353,0
2012-07-23,1.36,1.39,1.32,1.32,8081,0
2012-07-24,1.31,1.38,1.28,1.3602,27882,0
2012-07-25,1.38,1.39,1.3,1.3,7228,0
2012-07-26,1.31,1.43,1.3,1.37,8360,0
2012-07-27,1.31,1.35,1.31,1.33,7582,0
2012-07-30,1.36,1.44,1.36,1.42,13942,0
2012-07-31,1.45,1.62,1.4201,1.49,59254,0
2012-08-01,1.48,1.48,1.41,1.42,10771,0
2012-08-02,1.42,1.47,1.39,1.4,4962,0
2012-08-03,1.36,1.3675,1.35,1.36,11521,0
2012-08-06,1.36,1.42,1.18,1.29,35010,0
2012-08-07,1.33,1.35,1.29,1.32,23668,0
2012-08-08,1.3,1.31,1.29,1.29,4931,0
2012-08-09,1.26,1.34,1.21,1.2702,36977,0
2012-08-10,1.26,1.3,1.22,1.3,8699,0
2012-08-13,1.27,1.31,1.26,1.2655,8137,0
2012-08-14,1.29,1.3,1.21,1.3,9842,0
2012-08-15,1.33,1.33,1.24,1.26,15171,0
2012-08-16,1.22,1.33,1.21,1.22,14755,0
2012-08-17,1.23,1.23,1.18,1.19,19530,0
2012-08-20,1.18,1.2011,1.1501,1.17,36348,0
2012-08-21,1.2,1.2,1.15,1.19,31465,0
2012-08-22,1.19,1.21,1.02,1.1365,38299,0
2012-08-23,1.07,1.12,1.04,1.06,16608,0
2012-08-24,1.09,1.15,1.0805,1.14,16026,0
2012-08-27,1.1,1.15,1.1,1.1397,3972,0
2012-08-28,1.16,1.222,1.11,1.12,17943,0
2012-08-29,1.08,1.19,1.08,1.14,18378,0
2012-08-30,1.18,1.18,1.1,1.1,3848,0
2012-08-31,1.11,1.18,1.11,1.14,8501,0
2012-09-04,1.16,1.1899,1.1317,1.1899,8148,0
2012-09-05,1.16,1.19,1.16,1.1899,9462,0
2012-09-06,1.16,1.22,1.16,1.21,12501,0
2012-09-07,1.23,1.23,1.15,1.2299,7612,0
2012-09-10,1.21,1.241,1.1601,1.177,7575,0
2012-09-11,1.17,1.24,1.17,1.19,4713,0
2012-09-12,1.16,1.24,1.16,1.24,4374,0
2012-09-13,1.19,1.2,1.16,1.17,10926,0
2012-09-14,1.15,1.208,1.15,1.18,4809,0
2012-09-17,1.23,1.24,1.16,1.22,21400,0
2012-09-18,1.23,1.23,1.2,1.2283,1349,0
2012-09-19,1.21,1.25,1.16,1.17,25816,0
2012-09-20,1.22,1.24,1.198,1.24,27376,0
2012-09-21,1.25,1.25,1.235,1.24,15722,0
2012-09-24,1.22,1.23,1.21,1.21,21585,0
2012-09-25,1.22,1.26,1.22,1.22,7430,0
2012-09-26,1.21,1.24,1.18,1.19,13599,0
2012-09-27,1.17,1.24,1.17,1.17,4669,0
2012-09-28,1.17,1.2,1.17,1.17,5959,0
2012-10-01,1.17,1.21,1.17,1.17,5000,0
2012-10-02,1.19,1.2498,1.175,1.23,2367,0
2012-10-03,1.21,1.25,1.18,1.2,3120,0
2012-10-04,1.21,1.3,1.17,1.181,42520,0
2012-10-05,1.25,1.25,1.1,1.11,8157,0
2012-10-08,1.12,1.1899,1.1,1.13,9110,0
2012-10-09,1.12,1.3,1.11,1.12,14490,0
2012-10-10,1.21,1.21,1.12,1.1494,9966,0
2012-10-11,1.17,1.28,1.1502,1.26,11764,0
2012-10-12,1.17,1.26,1.17,1.1717,14223,0
2012-10-15,1.22,1.24,1.1499,1.22,28787,0
2012-10-16,1.18,1.24,1.18,1.23,2019,0
2012-10-17,1.2,1.25,1.1901,1.24,7160,0
2012-10-18,1.25,1.25,1.13,1.13,14723,0
2012-10-19,1.18,1.22,1.13,1.21,2819,0
2012-10-22,1.22,1.22,1.17,1.17,7623,0
2012-10-23,1.2,1.22,1.17,1.22,12310,0
2012-10-24,1.22,1.22,1.19,1.21,2650,0
2012-10-26,1.19,1.19,1.1701,1.18,5334,0
2012-10-31,1.19,1.21,1.17,1.21,2556,0
2012-11-01,1.22,1.23,1.14,1.21,20610,0
2012-11-02,1.18,1.24,1.1617,1.22,14279,0
2012-11-05,1.24,1.26,1.21,1.26,27851,0
2012-11-06,1.25,1.3,1.17,1.269,7623,0
2012-11-07,1.1901,1.29,1.13,1.2099,27798,0
2012-11-08,1.1601,1.1999,1.16,1.16,6155,0
2012-11-09,1.1799,1.23,1.1799,1.23,8739,0
2012-11-12,1.19,1.24,1.19,1.22,2625,0
2012-11-13,1.2299,1.25,1.2005,1.21,5600,0
2012-11-14,1.19,1.25,1.19,1.25,17664,0
2012-11-15,1.2001,1.2001,1.14,1.14,4946,0
2012-11-16,1.13,1.21,1.13,1.16,32900,0
2012-11-19,1.1601,1.209,1.14,1.17,2103,0
2012-11-20,1.17,1.22,1.14,1.18,32932,0
2012-11-21,1.16,1.18,1.16,1.18,1735,0
2012-11-23,1.15,1.21,1.15,1.18,4165,0
2012-11-26,1.15,1.2,1.15,1.19,6970,0
2012-11-27,1.18,1.18,1.15,1.15,4718,0
2012-11-28,1.15,1.19,1.15,1.1801,8300,0
2012-11-29,1.18,1.24,1.1701,1.24,3400,0
2012-11-30,1.25,1.25,1.17,1.21,25381,0
2012-12-03,1.17,1.2,1.16,1.2,12278,0
2012-12-04,1.1701,1.2296,1.1701,1.1815,1133,0
2012-12-05,1.23,1.23,1.2,1.2299,4300,0
2012-12-06,1.18,1.23,1.11,1.14,25450,0
2012-12-07,1.16,1.17,1.146,1.17,6389,0
2012-12-10,1.17,1.17,1.11,1.15,16521,0
2012-12-11,1.19,1.19,1.15,1.1697,13225,0
2012-12-12,1.11,1.18,1.11,1.13,5215,0
2012-12-13,1.17,1.17,1.12,1.14,10418,0
2012-12-14,1.12,1.24,1.08,1.21,23825,0
2012-12-17,1.23,1.24,1.09,1.21,55439,0
2012-12-18,1.19,1.22,1.1,1.219,24876,0
2012-12-19,1.17,1.24,1.1601,1.24,13685,0
2012-12-20,1.24,1.24,1.16,1.2,42059,0
2012-12-21,1.21,1.23,1.16,1.23,35545,0
2012-12-24,1.23,1.23,1.17,1.218,4425,0
2012-12-26,1.18,1.24,1.16,1.24,8439,0
2012-12-27,1.24,1.3,1.13,1.13,80190,0
2012-12-28,1.17,1.23,1.17,1.19,32824,0
2012-12-31,1.21,1.5,1.21,1.48,209493,0
2013-01-02,1.48,1.95,1.48,1.51,264351,0
2013-01-03,1.72,1.94,1.56,1.64,130897,0
2013-01-04,1.58,1.8,1.58,1.61,78234,0
2013-01-07,1.61,1.75,1.4936,1.6099,70429,0
2013-01-08,1.65,1.66,1.43,1.62,64478,0
2013-01-09,1.62,1.8,1.5,1.6,110138,0
2013-01-10,1.57,1.66,1.57,1.62,20707,0
2013-01-11,1.67,1.68,1.6,1.6399,53812,0
2013-01-14,1.8,1.8,1.6,1.68,38597,0
2013-01-15,1.6,1.65,1.6,1.63,23865,0
2013-01-16,1.7,1.76,1.661,1.7199,52196,0
2013-01-17,1.72,1.78,1.72,1.72,22956,0
2013-01-18,1.75,1.75,1.72,1.74,65532,0
2013-01-22,1.8,1.8,1.75,1.79,52454,0
2013-01-23,1.82,1.98,1.75,1.9,187848,0
2013-01-24,1.9,2,1.9,1.94,97011,0
2013-01-25,1.92,1.98,1.85,1.85,29870,0
2013-01-28,1.85,1.9499,1.85,1.87,23779,0
2013-01-29,1.79,1.95,1.71,1.91,192756,0
2013-01-30,1.89,1.899,1.83,1.88,42070,0
2013-01-31,1.86,1.87,1.8001,1.87,22527,0
2013-02-01,1.87,1.87,1.801,1.8101,10716,0
2013-02-04,1.76,1.86,1.76,1.8,33066,0
2013-02-05,1.836,1.836,1.8,1.82,33927,0
2013-02-06,1.84,1.92,1.83,1.8618,30031,0
2013-02-07,1.86,1.89,1.86,1.86,19865,0
2013-02-08,1.8999,1.9,1.82,1.875,44552,0
2013-02-11,1.85,1.9,1.85,1.85,21388,0
2013-02-12,1.83,1.89,1.83,1.87,9221,0
2013-02-13,1.88,1.88,1.8501,1.8601,5925,0
2013-02-14,1.8301,1.87,1.8301,1.85,11617,0
2013-02-15,1.86,1.8799,1.83,1.87,20333,0
2013-02-19,1.88,1.95,1.88,1.93,94495,0
2013-02-20,1.93,2.04,1.93,1.98,32009,0
2013-02-21,2.02,2.06,1.98,2.01,55117,0
2013-02-22,2.1,2.15,2.02,2.09,116892,0
2013-02-25,2.05,2.17,2.05,2.1,64645,0
2013-02-26,2.1,2.11,2,2.02,80418,0
2013-02-27,2.05,2.06,2.02,2.02,3224,0
2013-02-28,2.0301,2.0301,2,2,47686,0
2013-03-01,1.98,2.02,1.83,1.99,72210,0
2013-03-04,1.89,1.99,1.88,1.99,18799,0
2013-03-05,1.97,1.99,1.97,1.9702,19349,0
2013-03-06,1.98,2,1.971,1.98,5625,0
2013-03-07,1.93,2,1.89,1.9825,13721,0
2013-03-08,1.999,2.0799,1.98,1.99,41027,0
2013-03-11,2.03,2.07,1.98,2,35723,0
2013-03-12,2,2.0599,2,2.03,16954,0
2013-03-13,2.05,2.08,2,2.07,55500,0
2013-03-14,2.07,2.08,2.01,2.02,39220,0
2013-03-15,2.02,2.05,2.02,2.03,33082,0
2013-03-18,2.02,2.06,2.02,2.05,52241,0
2013-03-19,2.02,2.049,2.01,2.02,34380,0
2013-03-20,2.02,2.03,2,2.0209,38166,0
2013-03-21,2.01,2.04,2.01,2.04,20136,0
2013-03-22,2.04,2.0464,2.01,2.01,112189,0
2013-03-25,2.04,2.05,2.02,2.05,28931,0
2013-03-26,2.05,2.0662,2.0478,2.05,31939,0
2013-03-27,2.06,2.1,2.05,2.06,64481,0
2013-03-28,2.06,2.0601,2.05,2.05,24756,0
2013-04-01,2.02,2.0799,2.02,2.05,17135,0
2013-04-02,2.05,2.0799,2.0301,2.0301,19159,0
2013-04-03,2.06,2.06,2.04,2.04,9643,0
2013-04-04,2.07,2.07,2.04,2.04,3421,0
2013-04-05,2.07,2.0799,2.05,2.06,8177,0
2013-04-08,2.06,2.08,2.06,2.08,4905,0
2013-04-09,2.07,2.08,2.07,2.07,43558,0
2013-04-10,2.0701,2.08,2.07,2.0742,6613,0
2013-04-11,2.08,2.1,2.07,2.08,49984,0
2013-04-12,2.09,2.09,2.08,2.0801,2108,0
2013-04-15,2.08,2.11,2.08,2.11,12209,0
2013-04-16,2.05,2.0899,2.05,2.08,16300,0
2013-04-17,2.0614,2.12,2.0614,2.07,13820,0
2013-04-18,2.07,2.08,2.07,2.07,10834,0
2013-04-19,2.07,2.07,1.91,1.96,16248,0
2013-04-22,1.97,2.03,1.97,1.97,8110,0
2013-04-23,1.97,2.05,1.95,1.95,33027,0
2013-04-24,1.95,2.1,1.83,1.97,23523,0
2013-04-25,1.975,1.975,1.86,1.86,11333,0
2013-04-26,1.88,1.9,1.86,1.87,3539,0
2013-04-29,1.87,1.94,1.87,1.88,8650,0
2013-04-30,1.87,2.14,1.87,2.01,50717,0
2013-05-01,1.99,2.09,1.95,2.04,22380,0
2013-05-02,2.01,2.01,2,2,8935,0
2013-05-03,1.97,1.98,1.89,1.89,8582,0
2013-05-06,1.9,2.0197,1.9,1.97,6972,0
2013-05-07,1.94,2,1.92,1.92,7130,0
2013-05-08,1.9,1.901,1.88,1.89,4456,0
2013-05-09,1.87,1.9199,1.79,1.79,14643,0
2013-05-10,1.82,2.05,1.7601,2.04,52184,0
2013-05-13,2.05,2.05,1.87,1.95,8579,0
2013-05-14,2,2.05,1.8901,1.9899,16426,0
2013-05-15,1.93,2,1.8601,1.99,15812,0
2013-05-16,1.96,2.04,1.87,2,9755,0
2013-05-17,1.88,1.98,1.88,1.98,11618,0
2013-05-20,1.98,2.05,1.91,1.95,17562,0
2013-05-21,2,2.02,1.92,2.02,4320,0
2013-05-22,2.01,2.01,1.948,1.9599,10208,0
2013-05-23,2.01,2.01,1.83,1.94,9100,0
2013-05-24,2,2.01,1.9501,2,14021,0
2013-05-28,2.01,2.1,1.96,2,41924,0
2013-05-29,1.96,2.049,1.96,1.96,10049,0
2013-05-30,2.0001,2.0001,1.92,1.92,1708,0
2013-05-31,1.9,1.9465,1.9,1.92,5638,0
2013-06-03,1.91,2.0001,1.91,1.95,10943,0
2013-06-04,1.95,1.97,1.86,1.91,9466,0
2013-06-05,1.9,1.9,1.8545,1.8644,2316,0
2013-06-06,2,2.0199,1.8701,2,25670,0
2013-06-07,2,2,1.86,1.9,21435,0
2013-06-10,1.86,2,1.86,1.99,12199,0
2013-06-11,1.9316,2,1.9316,2,1900,0
2013-06-12,1.96,2.01,1.9,2,9882,0
2013-06-13,1.95,2.01,1.9101,2,5564,0
2013-06-14,2.01,2.01,1.9,1.96,10360,0
2013-06-17,1.98,1.98,1.9,1.95,3280,0
2013-06-18,1.97,2,1.7,1.97,63339,0
2013-06-19,1.92,1.98,1.83,1.97,8909,0
2013-06-20,1.87,1.97,1.82,1.93,13834,0
2013-06-21,1.89,2,1.851,1.92,42243,0
2013-06-24,1.99,2,1.8,1.99,26136,0
2013-06-25,1.98,1.9899,1.86,1.93,5494,0
2013-06-26,1.91,1.9899,1.81,1.91,3355,0
2013-06-27,1.93,1.9499,1.8201,1.94,2205,0
2013-06-28,1.89,1.95,1.79,1.9,17260,0
2013-07-01,1.82,1.95,1.82,1.9,16955,0
2013-07-02,1.95,1.96,1.9,1.96,23115,0
2013-07-03,1.92,1.9301,1.9,1.9,3000,0
2013-07-05,1.86,1.95,1.86,1.92,15275,0
2013-07-08,1.95,1.96,1.87,1.9,13455,0
2013-07-09,1.9,1.96,1.87,1.93,4200,0
2013-07-10,1.96,1.97,1.91,1.92,6592,0
2013-07-11,1.95,1.99,1.9101,1.92,25657,0
2013-07-12,1.91,1.9899,1.91,1.93,11680,0
2013-07-15,1.9,1.93,1.9,1.9,15655,0
2013-07-16,1.9,1.91,1.9,1.91,18133,0
2013-07-17,1.99,1.99,1.9,1.9,12212,0
2013-07-18,1.9,1.9699,1.9,1.9201,8049,0
2013-07-19,1.9,1.9651,1.9,1.9,2506,0
2013-07-22,1.89,1.9407,1.86,1.9,18160,0
2013-07-23,1.89,1.94,1.89,1.9,7155,0
2013-07-24,1.9,1.94,1.9,1.9,1982,0
2013-07-25,1.94,1.94,1.86,1.87,8222,0
2013-07-26,1.87,1.92,1.87,1.89,12177,0
2013-07-29,1.87,1.9,1.87,1.88,6609,0
2013-07-30,1.88,1.8996,1.88,1.88,1573,0
2013-07-31,1.88,1.9,1.87,1.89,21097,0
2013-08-01,1.9,1.9,1.8707,1.89,3433,0
2013-08-02,1.87,1.9099,1.87,1.9,29077,0
2013-08-05,1.92,1.96,1.9001,1.94,13103,0
2013-08-06,1.96,1.96,1.91,1.93,1917,0
2013-08-07,1.9,1.9307,1.9,1.91,2467,0
2013-08-08,1.9,1.92,1.9,1.92,6997,0
2013-08-09,1.9,1.92,1.9,1.91,6813,0
2013-08-12,1.87,1.9,1.85,1.85,33596,0
2013-08-13,1.85,1.92,1.85,1.887,9700,0
2013-08-14,1.92,1.92,1.86,1.88,16361,0
2013-08-15,1.89,1.92,1.89,1.8943,1140,0
2013-08-16,1.85,1.88,1.85,1.8601,5500,0
2013-08-19,1.9,1.9,1.8556,1.87,1300,0
2013-08-20,1.85,1.86,1.85,1.8501,5814,0
2013-08-21,1.85,1.86,1.84,1.85,4975,0
2013-08-22,1.85,1.8599,1.78,1.8399,32946,0
2013-08-23,1.81,1.83,1.7,1.78,37593,0
2013-08-26,1.75,1.769,1.705,1.74,18558,0
2013-08-27,1.76,1.76,1.6601,1.71,3878,0
2013-08-28,1.73,1.84,1.72,1.8,62000,0
2013-08-29,1.76,1.84,1.74,1.8,14700,0
2013-08-30,1.741,1.77,1.741,1.77,2100,0
2013-09-03,1.74,1.91,1.74,1.74,26019,0
2013-09-04,1.75,1.92,1.75,1.83,44927,0
2013-09-05,1.78,1.94,1.78,1.94,76880,0
2013-09-06,1.9,1.96,1.85,1.96,46964,0
2013-09-09,1.95,1.95,1.831,1.9,9950,0
2013-09-10,1.9,1.9,1.84,1.8401,7275,0
2013-09-11,1.85,1.9,1.84,1.8686,9490,0
2013-09-12,1.857,1.95,1.8501,1.8501,9200,0
2013-09-13,1.86,1.95,1.851,1.95,2286,0
2013-09-16,1.87,1.95,1.86,1.86,3313,0
2013-09-17,1.94,1.94,1.851,1.91,2475,0
2013-09-18,1.91,1.96,1.86,1.95,19757,0
2013-09-19,1.86,1.8935,1.86,1.87,20029,0
2013-09-20,1.89,1.9082,1.86,1.86,6660,0
2013-09-23,1.89,1.89,1.86,1.87,1580,0
2013-09-24,1.88,1.88,1.86,1.86,3500,0
2013-09-25,1.88,1.89,1.86,1.89,5600,0
2013-09-26,1.86,1.92,1.86,1.86,2000,0
2013-09-27,1.87,1.9,1.86,1.87,12000,0
2013-09-30,1.9,1.9,1.8701,1.8701,1842,0
2013-10-01,1.85,1.8835,1.85,1.86,22808,0
2013-10-02,1.87,1.87,1.82,1.82,700,0
2013-10-03,1.83,1.84,1.83,1.83,7500,0
2013-10-04,1.86,1.88,1.84,1.88,19100,0
2013-10-07,1.83,1.8328,1.83,1.8328,5256,0
2013-10-08,1.82,1.89,1.73,1.84,12300,0
2013-10-09,1.82,1.84,1.82,1.84,600,0
2013-10-10,1.87,1.87,1.79,1.85,6400,0
2013-10-11,1.87,1.87,1.73,1.81,1600,0
2013-10-14,1.79,1.8,1.79,1.8,500,0
2013-10-15,1.77,1.8,1.77,1.8,4800,0
2013-10-16,1.8,1.82,1.8,1.801,8333,0
2013-10-17,1.75,1.82,1.74,1.74,10000,0
2013-10-18,1.73,1.74,1.65,1.69,16694,0
2013-10-21,1.73,1.73,1.73,1.73,9600,0
2013-10-22,1.73,1.78,1.73,1.76,3200,0
2013-10-23,1.86,1.89,1.78,1.78,21000,0
2013-10-24,1.79,1.82,1.74,1.74,13100,0
2013-10-25,1.69,1.83,1.69,1.75,12100,0
2013-10-28,1.78,1.79,1.75,1.75,1900,0
2013-10-29,1.75,1.82,1.75,1.81,5700,0
2013-10-30,1.81,1.81,1.77,1.77,8500,0
2013-10-31,1.75,1.75,1.75,1.75,2600,0
2013-11-01,1.75,1.77,1.75,1.77,7200,0
2013-11-04,1.74,1.77,1.71,1.73,9000,0
2013-11-05,1.7387,1.75,1.7387,1.74,2400,0
2013-11-06,1.78,1.79,1.71,1.71,3775,0
2013-11-07,1.7,1.76,1.692,1.71,3556,0
2013-11-08,1.74,1.74,1.66,1.7,6800,0
2013-11-11,1.68,1.68,1.62,1.64,16800,0
2013-11-12,1.67,1.67,1.65,1.65,4726,0
2013-11-13,1.63,1.66,1.6,1.66,14872,0
2013-11-14,1.64,1.64,1.6,1.63,7100,0
2013-11-15,1.6,1.6,1.51,1.52,16900,0
2013-11-18,1.57,1.6,1.57,1.59,5900,0
2013-11-19,1.57,1.59,1.53,1.54,700,0
2013-11-20,1.55,1.59,1.52,1.52,5297,0
2013-11-21,1.52,1.54,1.51,1.51,4900,0
2013-11-22,1.5,1.5,1.41,1.41,16000,0
2013-11-25,1.48,1.49,1.47,1.49,14000,0
2013-11-26,1.5,1.5,1.48,1.48,1700,0
2013-11-27,1.46,1.49,1.44,1.47,4500,0
2013-11-29,1.48,1.7,1.45,1.69,30658,0
2013-12-02,1.65,1.68,1.52,1.67,30300,0
2013-12-03,1.63,1.63,1.54,1.6,5600,0
2013-12-04,1.56,1.66,1.55,1.5901,10395,0
2013-12-05,1.7,1.7,1.55,1.651,19246,0
2013-12-06,1.56,1.58,1.55,1.55,16200,0
2013-12-09,1.55,1.6,1.55,1.59,3500,0
2013-12-10,1.59,1.59,1.54,1.54,3900,0
2013-12-11,1.55,1.59,1.55,1.59,4000,0
2013-12-12,1.6,1.6,1.59,1.6,10600,0
2013-12-13,1.57,1.59,1.55,1.55,2600,0
2013-12-16,1.55,1.55,1.47,1.53,32900,0
2013-12-17,1.5,1.5,1.48,1.49,6355,0
2013-12-18,1.53,1.53,1.47,1.5,6000,0
2013-12-19,1.47,1.54,1.43,1.54,5000,0
2013-12-20,1.48,1.48,1.46,1.46,2800,0
2013-12-23,1.45,1.54,1.45,1.46,16500,0
2013-12-24,1.46,1.59,1.4599,1.461,10345,0
2013-12-26,1.45,1.58,1.45,1.58,25000,0
2013-12-27,1.53,1.58,1.45,1.5,22500,0
2013-12-30,1.48,1.62,1.45,1.51,43100,0
2013-12-31,1.52,1.5699,1.52,1.55,13840,0
2014-01-02,1.61,1.74,1.58,1.65,19722,0
2014-01-03,1.73,1.73,1.52,1.5969,41561,0
2014-01-06,1.59,1.63,1.54,1.6,13200,0
2014-01-07,1.56,1.58,1.53,1.57,9500,0
2014-01-08,1.6,1.72,1.55,1.62,13300,0
2014-01-09,1.68,1.69,1.63,1.67,4300,0
2014-01-10,1.63,1.77,1.6,1.74,19800,0
2014-01-13,1.77,1.81,1.66,1.71,24600,0
2014-01-14,1.8,1.81,1.76,1.79,10300,0
2014-01-15,1.82,1.87,1.82,1.83,11132,0
2014-01-16,1.77,1.84,1.6,1.74,20700,0
2014-01-17,1.72,1.81,1.7,1.74,24200,0
2014-01-21,1.78,1.99,1.76,1.9,59100,0
2014-01-22,1.85,1.89,1.78,1.86,37000,0
2014-01-23,1.88,1.88,1.75,1.8,8000,0
2014-01-24,1.87,1.89,1.76,1.89,34684,0
2014-01-27,1.76,1.84,1.76,1.77,8400,0
2014-01-28,1.7009,1.79,1.7009,1.79,3406,0
2014-01-29,1.8,1.8,1.7,1.7,1700,0
2014-01-30,1.65,1.78,1.64,1.73,11000,0
2014-01-31,1.73,1.73,1.66,1.66,14600,0
2014-02-03,1.64,1.69,1.62,1.65,12717,0
2014-02-04,1.62,1.68,1.62,1.6477,2151,0
2014-02-05,1.62,1.7,1.62,1.6999,3665,0
2014-02-06,1.7,1.7299,1.629,1.65,12630,0
2014-02-07,1.69,1.73,1.6845,1.73,8134,0
2014-02-10,1.75,1.81,1.73,1.75,2252,0
2014-02-11,1.74,1.82,1.72,1.73,2782,0
2014-02-12,1.75,1.75,1.7,1.7,1777,0
2014-02-13,1.68,1.82,1.61,1.66,9712,0
2014-02-14,1.82,1.82,1.68,1.69,22453,0
2014-02-18,1.75,1.83,1.71,1.83,21766,0
2014-02-19,1.8,1.89,1.68,1.68,301769,0
2014-02-20,1.72,1.78,1.6,1.61,191171,0
2014-02-21,1.62,1.72,1.53,1.58,68245,0
2014-02-24,1.6989,1.71,1.63,1.665,23997,0
2014-02-25,1.6408,1.7065,1.64,1.6997,8272,0
2014-02-26,1.7,1.8,1.6501,1.7099,47482,0
2014-02-27,1.73,1.75,1.69,1.75,8375,0
2014-02-28,1.77,1.77,1.68,1.6801,9357,0
2014-03-03,1.71,1.71,1.68,1.7055,10320,0
2014-03-04,1.7001,1.71,1.68,1.6943,8225,0
2014-03-05,1.6801,1.73,1.6801,1.7299,30797,0
2014-03-06,1.77,1.77,1.64,1.64,29583,0
2014-03-07,1.64,1.7593,1.62,1.7,76320,0
2014-03-10,1.69,1.73,1.64,1.73,10492,0
2014-03-11,1.67,1.75,1.63,1.73,71138,0
2014-03-12,1.65,1.74,1.65,1.72,13567,0
2014-03-13,1.68,1.74,1.5301,1.54,170597,0
2014-03-14,1.62,1.62,1.55,1.6,13645,0
2014-03-17,1.6,1.6,1.56,1.6,19476,0
2014-03-18,1.56,1.64,1.56,1.59,82262,0
2014-03-19,1.63,1.64,1.55,1.59,61545,0
2014-03-20,1.56,1.56,1.54,1.56,8050,0
2014-03-21,1.58,1.61,1.54,1.54,9666,0
2014-03-24,1.54,1.6,1.51,1.55,42377,0
2014-03-25,1.56,1.67,1.55,1.67,298644,0
2014-03-26,1.68,1.69,1.54,1.55,174900,0
2014-03-27,1.55,1.58,1.54,1.57,62822,0
2014-03-28,1.57,1.63,1.53,1.5999,39226,0
2014-03-31,1.65,2.1,1.56,1.96,1094329,0
2014-04-01,1.87,1.93,1.71,1.81,240962,0
2014-04-02,1.77,1.82,1.7001,1.78,78620,0
2014-04-03,1.78,1.78,1.7,1.71,60745,0
2014-04-04,1.7,1.81,1.6301,1.655,61966,0
2014-04-07,1.64,1.739,1.6201,1.69,30051,0
2014-04-08,1.71,1.77,1.7,1.75,36210,0
2014-04-09,1.78,1.78,1.69,1.71,17766,0
2014-04-10,1.66,1.7691,1.66,1.7099,9134,0
2014-04-11,1.77,1.77,1.6521,1.69,22592,0
2014-04-14,1.73,1.78,1.66,1.68,17903,0
2014-04-15,1.72,1.72,1.59,1.61,20913,0
2014-04-16,1.64,1.6699,1.6066,1.64,8214,0
2014-04-17,1.67,1.68,1.63,1.6499,31163,0
2014-04-21,1.67,1.69,1.65,1.66,7232,0
2014-04-22,1.69,1.7,1.67,1.7,25829,0
2014-04-23,1.7001,1.7004,1.6301,1.651,17150,0
2014-04-24,1.63,1.71,1.63,1.6535,41145,0
2014-04-25,1.7093,1.7093,1.64,1.69,51491,0
2014-04-28,1.7,1.7,1.6301,1.7,9012,0
2014-04-29,1.7,1.7,1.641,1.69,5620,0
2014-04-30,1.68,1.68,1.63,1.65,8873,0
2014-05-01,1.69,1.69,1.65,1.65,3147,0
2014-05-02,1.6604,1.7,1.6604,1.699,10509,0
2014-05-05,1.67,1.69,1.67,1.67,756,0
2014-05-06,1.7,1.7099,1.6501,1.6501,14224,0
2014-05-07,1.68,1.73,1.65,1.65,2154,0
2014-05-08,1.71,1.71,1.594,1.6436,33507,0
2014-05-09,1.62,1.64,1.59,1.6,7463,0
2014-05-12,1.58,1.5901,1.561,1.57,24910,0
2014-05-13,1.56,1.5604,1.52,1.5412,36945,0
2014-05-14,1.52,1.54,1.5007,1.51,14027,0
2014-05-15,1.58,1.59,1.52,1.59,18315,0
2014-05-16,1.5,1.5,1.15,1.15,188829,0
2014-05-19,1.24,1.49,1.23,1.2935,192579,0
2014-05-20,1.32,1.4169,1.3199,1.35,20447,0
2014-05-21,1.37,1.4,1.3501,1.36,36049,0
2014-05-22,1.3,1.39,1.3,1.3205,11889,0
2014-05-23,1.36,1.3999,1.32,1.349,16840,0
2014-05-27,1.32,1.35,1.3101,1.3101,18975,0
2014-05-28,1.35,1.35,1.29,1.31,8711,0
2014-05-29,1.3,1.32,1.29,1.2914,10181,0
2014-05-30,1.3,1.35,1.3,1.34,9658,0
2014-06-02,1.37,1.37,1.34,1.342,3112,0
2014-06-03,1.37,1.38,1.361,1.37,9976,0
2014-06-04,1.38,1.38,1.3601,1.37,2887,0
2014-06-05,1.36,1.372,1.268,1.27,25625,0
2014-06-06,1.3,1.33,1.3,1.31,29422,0
2014-06-09,1.33,1.33,1.23,1.2501,56744,0
2014-06-10,1.28,1.28,1.2,1.2,63900,0
2014-06-11,1.22,1.28,1.21,1.25,10812,0
2014-06-12,1.28,1.3,1.26,1.29,23893,0
2014-06-13,1.2409,1.31,1.2409,1.31,12898,0
2014-06-16,1.28,1.28,1.24,1.27,17451,0
2014-06-17,1.25,1.29,1.24,1.27,13853,0
2014-06-18,1.24,1.27,1.22,1.2361,21249,0
2014-06-19,1.21,1.25,1.21,1.21,18264,0
2014-06-20,1.21,1.26,1.21,1.26,20063,0
2014-06-23,1.25,1.269,1.22,1.269,1823,0
2014-06-24,1.21,1.25,1.21,1.23,9075,0
2014-06-25,1.21,1.229,1.16,1.1895,24518,0
2014-06-26,1.19,1.22,1.16,1.21,24565,0
2014-06-27,1.22,1.24,1.18,1.22,35359,0
2014-06-30,1.22,1.25,1.22,1.22,5918,0
2014-07-01,1.1801,1.23,1.1801,1.19,10674,0
2014-07-02,1.19,1.22,1.19,1.19,5100,0
2014-07-03,1.21,1.23,1.19,1.195,25112,0
2014-07-07,1.19,1.28,1.19,1.23,73003,0
2014-07-08,1.25,1.39,1.25,1.31,50412,0
2014-07-09,1.31,1.32,1.29,1.3,27943,0
2014-07-10,1.27,1.35,1.27,1.35,68785,0
2014-07-11,1.36,1.46,1.3599,1.45,121304,0
2014-07-14,1.42,1.46,1.402,1.42,18692,0
2014-07-15,1.42,1.43,1.3375,1.4,25515,0
2014-07-16,1.38,1.45,1.38,1.45,3230,0
2014-07-17,1.45,1.45,1.36,1.36,16104,0
2014-07-18,1.41,1.41,1.3578,1.37,3518,0
2014-07-21,1.39,1.39,1.31,1.35,92235,0
2014-07-22,1.36,1.41,1.33,1.4,72788,0
2014-07-23,1.43,1.43,1.4,1.43,2375,0
2014-07-24,1.43,1.45,1.341,1.37,33590,0
2014-07-25,1.4,1.41,1.37,1.41,6907,0
2014-07-28,1.41,1.41,1.37,1.4,6825,0
2014-07-29,1.38,1.39,1.35,1.39,10601,0
2014-07-30,1.34,1.38,1.34,1.38,2072,0
2014-07-31,1.35,1.39,1.34,1.36,10880,0
2014-08-01,1.3,1.38,1.25,1.27,38255,0
2014-08-04,1.27,1.33,1.22,1.33,44809,0
2014-08-05,1.33,1.33,1.32,1.32,5887,0
2014-08-06,1.33,1.35,1.296,1.3073,4062,0
2014-08-07,1.2874,1.35,1.2401,1.29,6006,0
2014-08-08,1.24,1.29,1.22,1.22,18063,0
2014-08-11,1.35,1.35,1.2101,1.23,24362,0
2014-08-12,1.28,1.28,1.2262,1.23,10856,0
2014-08-13,1.23,1.23,1.21,1.22,2359,0
2014-08-14,1.28,1.34,1.2,1.23,27522,0
2014-08-15,1.27,1.27,1.2401,1.27,3574,0
2014-08-18,1.32,1.3299,1.2,1.21,15780,0
2014-08-19,1.2999,1.3,1.21,1.2101,40562,0
2014-08-20,1.25,1.28,1.23,1.2799,9545,0
2014-08-21,1.23,1.3,1.21,1.22,14513,0
2014-08-22,1.21,1.22,1.2,1.21,13357,0
2014-08-25,1.21,1.33,1.21,1.2701,17221,0
2014-08-26,1.21,1.2899,1.21,1.24,26061,0
2014-08-27,1.27,1.2712,1.24,1.25,18240,0
2014-08-28,1.26,1.26,1.23,1.2301,6230,0
2014-08-29,1.23,1.3,1.21,1.28,32494,0
2014-09-02,1.25,1.28,1.24,1.28,15579,0
2014-09-03,1.28,1.29,1.27,1.29,6543,0
2014-09-04,1.28,1.3,1.28,1.3,5193,0
2014-09-05,1.28,1.38,1.28,1.35,99798,0
2014-09-08,1.29,1.32,1.27,1.27,8003,0
2014-09-09,1.31,1.35,1.27,1.28,39730,0
2014-09-10,1.28,1.35,1.28,1.35,12987,0
2014-09-11,1.35,1.38,1.34,1.34,37902,0
2014-09-12,1.35,1.36,1.29,1.3,17877,0
2014-09-15,1.3,1.32,1.25,1.29,12605,0
2014-09-16,1.28,1.32,1.28,1.32,11617,0
2014-09-17,1.26,1.32,1.26,1.31,7588,0
2014-09-18,1.3,1.32,1.25,1.31,3531,0
2014-09-19,1.29,1.37,1.26,1.37,25578,0
2014-09-22,1.35,1.35,1.29,1.32,9622,0
2014-09-23,1.34,1.38,1.26,1.31,42526,0
2014-09-24,1.311,1.37,1.311,1.35,4881,0
2014-09-25,1.32,1.7286,1.26,1.5,599350,0
2014-09-26,1.57,1.57,1.34,1.41,100704,0
2014-09-29,1.34,1.39,1.3,1.32,39724,0
2014-09-30,1.37,1.37,1.3,1.33,22733,0
2014-10-01,1.3,1.34,1.24,1.32,37876,0
2014-10-02,1.28,1.34,1.24,1.31,17680,0
2014-10-03,1.24,1.33,1.23,1.31,53639,0
2014-10-06,1.34,1.35,1.3001,1.33,31616,0
2014-10-07,1.25,1.33,1.25,1.28,4270,0
2014-10-08,1.31,1.31,1.2,1.29,45785,0
2014-10-09,1.23,1.31,1.23,1.26,9233,0
2014-10-10,1.29,1.29,1.24,1.25,9313,0
2014-10-13,1.25,1.29,1.24,1.26,15210,0
2014-10-14,1.26,1.28,1.22,1.28,6615,0
2014-10-15,1.28,1.28,1.21,1.23,14700,0
2014-10-16,1.26,1.28,1.24,1.27,9468,0
2014-10-17,1.24,1.27,1.24,1.2532,5220,0
2014-10-20,1.24,1.27,1.24,1.24,1618,0
2014-10-21,1.24,1.27,1.21,1.23,26171,0
2014-10-22,1.23,1.27,1.23,1.27,5928,0
2014-10-23,1.26,1.26,1.2,1.24,9633,0
2014-10-24,1.23,1.28,1.21,1.24,31430,0
2014-10-27,1.27,1.29,1.2,1.24,11657,0
2014-10-28,1.25,1.32,1.21,1.24,25629,0
2014-10-29,1.25,1.25,1.21,1.22,20126,0
2014-10-30,1.23,1.32,1.2,1.26,30853,0
2014-10-31,1.3,1.3,1.17,1.22,22265,0
2014-11-03,1.26,1.26,1.23,1.24,14206,0
2014-11-04,1.27,1.27,1.21,1.23,11706,0
2014-11-05,1.24,1.24,1.21,1.21,7437,0
2014-11-06,1.2,1.2,1.17,1.18,4460,0
2014-11-07,1.16,1.1975,1.16,1.18,15385,0
2014-11-10,1.19,1.22,1.19,1.21,13713,0
2014-11-11,1.2028,1.21,1.199,1.199,2306,0
2014-11-12,1.2,1.2,1.18,1.18,11900,0
2014-11-13,1.18,1.18,1.15,1.18,9247,0
2014-11-14,1.18,1.1988,1.17,1.1852,4275,0
2014-11-17,1.16,1.23,1.12,1.12,39557,0
2014-11-18,1.14,1.15,1.12,1.14,6706,0
2014-11-19,1.15,1.15,1.1102,1.1436,7423,0
2014-11-20,1.14,1.14,1.04,1.07,34106,0
2014-11-21,1.05,1.07,1.03,1.04,20077,0
2014-11-24,1.04,1.13,1.03,1.05,41005,0
2014-11-25,1.09,1.099,1.06,1.08,38266,0
2014-11-26,1.06,1.19,1.06,1.11,61402,0
2014-11-28,1.08,1.18,1.08,1.1001,9929,0
2014-12-01,1.0865,1.204,1.08,1.15,11765,0
2014-12-02,1.1,1.184,1.1,1.11,12297,0
2014-12-03,1.1,1.14,1.1,1.11,13162,0
2014-12-04,1.11,1.19,1.08,1.08,15870,0
2014-12-05,1.1,1.18,1.1,1.16,23099,0
2014-12-08,1.18,1.18,1.09,1.1,8242,0
2014-12-09,1.16,1.16,1.1204,1.1204,941,0
2014-12-10,1.1,1.12,1.08,1.08,8570,0
2014-12-11,1.12,1.18,1.03,1.05,33789,0
2014-12-12,1.05,1.11,1.03,1.03,14730,0
2014-12-15,1.03,1.07,0.97,0.97,24367,0
2014-12-16,1.12,1.12,0.85,0.98,29000,0
2014-12-17,0.96,0.97,0.91,0.9302,33064,0
2014-12-18,0.97,1.036,0.8825,0.91,44177,0
2014-12-19,0.91,0.9283,0.82,0.9254,117870,0
2014-12-22,0.88,0.95,0.84,0.92,27759,0
2014-12-23,0.895,0.95,0.883,0.9,10648,0
2014-12-24,0.92,0.95,0.92,0.95,4123,0
2014-12-26,0.95,1,0.95,1,18019,0
2014-12-29,1,1.1,1,1.1,47877,0
2014-12-30,1.07,1.09,1.0048,1.07,38516,0
2014-12-31,1.09,1.09,1,1.04,64454,0
2015-01-02,1.04,1.08,1.02,1.03,11736,0
2015-01-05,1.1,1.1499,1.1,1.11,51071,0
2015-01-06,1.1,1.21,1.1,1.21,13694,0
2015-01-07,1.21,1.22,1.02,1.15,46355,0
2015-01-08,1.15,1.18,1.1,1.11,29612,0
2015-01-09,1.14,1.16,1.1,1.15,28488,0
2015-01-12,1.25,1.25,1.108,1.12,93028,0
2015-01-13,1.23,1.23,1.13,1.19,1119,0
2015-01-14,1.15,1.15,1.05,1.062,30180,0
2015-01-15,1.12,1.12,1.06,1.07,20658,0
2015-01-16,1.06,1.1,0.901,0.98,76814,0
2015-01-20,0.98,0.99,0.9168,0.92,63153,0
2015-01-21,0.9005,1.04,0.86,1.04,53056,0
2015-01-22,1.04,1.04,0.9976,1.01,4454,0
2015-01-23,0.9999,1.0199,0.9501,0.97,45177,0
2015-01-26,1,1,0.97,0.99,11000,0
2015-01-27,0.96,1.04,0.96,0.97,10419,0
2015-01-28,1.02,1.02,0.9801,1.0052,14111,0
2015-01-29,1,1.01,0.9777,0.9777,5588,0
2015-01-30,0.97,0.99,0.95,0.95,12439,0
2015-02-02,0.95,0.965,0.95,0.95,15376,0
2015-02-03,0.95,0.9795,0.95,0.96,11412,0
2015-02-04,1,1,0.95,0.95,7537,0
2015-02-05,1,1,0.9501,0.98,4057,0
2015-02-06,1,1,0.95,0.969,17832,0
2015-02-09,0.95,0.99,0.95,0.95,22814,0
2015-02-10,0.98,0.98,0.95,0.95,18108,0
2015-02-11,0.95,0.97,0.93,0.9301,4917,0
2015-02-12,0.93,0.97,0.9,0.91,16756,0
2015-02-13,0.91,1.02,0.87,0.9,61136,0
2015-02-17,0.92,0.95,0.9101,0.92,26181,0
2015-02-18,0.96,0.96,0.92,0.95,13744,0
2015-02-19,0.95,0.95,0.9201,0.9201,1158,0
2015-02-20,0.9,0.95,0.9,0.93,2415,0
2015-02-23,0.94,0.94,0.92,0.92,1197,0
2015-02-24,0.9,0.99,0.9,0.95,29820,0
2015-02-25,0.98,0.99,0.95,0.96,11627,0
2015-02-26,0.91,0.94,0.89,0.91,20604,0
2015-02-27,0.937,0.937,0.89,0.91,6135,0
2015-03-02,0.93,0.94,0.92,0.94,2800,0
2015-03-03,0.89,0.9,0.88,0.89,6400,0
2015-03-04,0.9,0.9,0.86,0.86,6500,0
2015-03-05,0.88,0.9,0.88,0.89,1600,0
2015-03-06,0.89,0.89,0.85,0.88,6200,0
2015-03-09,0.85,0.85,0.8,0.8,29800,0
2015-03-10,0.89,0.89,0.81,0.81,6100,0
2015-03-11,0.86,0.86,0.81,0.84,8200,0
2015-03-12,0.8,0.82,0.78,0.82,9400,0
2015-03-13,0.82,0.82,0.77,0.81,35000,0
2015-03-16,0.8,0.8,0.76,0.77,8100,0
2015-03-17,0.8,0.81,0.75,0.75,24400,0
2015-03-18,0.8,0.8,0.75,0.76,6200,0
2015-03-19,0.75,0.77,0.74,0.77,11600,0
2015-03-20,0.77,0.77,0.7,0.71,48900,0
2015-03-23,0.71,0.78,0.71,0.75,5500,0
2015-03-24,0.75,0.77,0.75,0.75,1200,0
2015-03-25,0.75,0.78,0.74,0.78,17000,0
2015-03-26,0.75,0.94,0.75,0.9,70000,0
2015-03-27,0.84,0.85,0.79,0.84,14000,0
2015-03-30,0.86,0.93,0.74,0.82,11500,0
2015-03-31,0.76,0.8,0.76,0.79,13961,0
2015-04-01,0.83,0.85,0.77,0.81,8000,0
2015-04-02,0.8,0.8,0.75,0.79,14200,0
2015-04-06,0.74,0.75,0.72,0.74,8200,0
2015-04-07,0.79,0.8,0.73,0.78,8890,0
2015-04-08,0.73,0.77,0.73,0.77,12700,0
2015-04-09,0.762,0.7623,0.74,0.7623,7799,0
2015-04-10,0.73,0.78,0.73,0.73,500,0
2015-04-13,0.76,0.78,0.73,0.73,1900,0
2015-04-14,0.73,0.73,0.71,0.73,15200,0
2015-04-15,0.701,0.7499,0.701,0.749,12629,0
2015-04-16,0.758,0.758,0.711,0.7253,6384,0
2015-04-17,0.7,0.72,0.66,0.67,19200,0
2015-04-20,0.671,0.71,0.671,0.7,3376,0
2015-04-21,0.699,0.719,0.699,0.704,8310,0
2015-04-22,0.6701,0.6701,0.6701,0.6701,361,0
2015-04-23,0.69,0.7,0.67,0.7,6300,0
2015-04-24,0.7,0.7,0.67,0.67,4518,0
2015-04-27,0.65,0.68,0.62,0.66,12900,0
2015-04-28,0.6799,0.6799,0.61,0.649,19877,0
2015-04-29,0.63,0.66,0.58,0.64,39200,0
2015-04-30,0.64,0.66,0.61,0.61,1600,0
2015-05-01,0.69,0.71,0.69,0.69,48900,0
2015-05-04,0.66,0.68,0.64,0.66,2900,0
2015-05-05,0.59,0.71,0.59,0.65,13200,0
2015-05-06,0.6399,0.64,0.6399,0.64,2070,0
2015-05-07,0.6115,0.65,0.6115,0.65,17552,0
2015-05-08,0.64,0.72,0.64,0.69,900,0
2015-05-11,0.62,0.69,0.62,0.63,10000,0
2015-05-12,0.65,0.68,0.61,0.6541,21586,0
2015-05-13,0.6,0.67,0.6,0.63,17200,0
2015-05-14,0.66,0.67,0.61,0.61,6700,0
2015-05-15,0.6501,0.67,0.6501,0.67,6110,0
2015-05-18,0.7,0.7,0.6504,0.6504,9732,0
2015-05-19,0.6603,0.69,0.6504,0.6504,2849,0
2015-05-20,0.7,0.7,0.66,0.67,8400,0
2015-05-21,0.67,0.67,0.67,0.67,200,0
2015-05-22,0.66,0.69,0.65,0.69,4400,0
2015-05-26,0.62,0.6908,0.62,0.68,6304,0
2015-05-27,0.7,0.7,0.63,0.68,1600,0
2015-05-28,0.6346,0.6424,0.63,0.63,1820,0
2015-05-29,0.64,0.65,0.63,0.65,1300,0
2015-06-01,0.66,0.68,0.63,0.63,2495,0
2015-06-02,0.69,0.69,0.64,0.6689,2872,0
2015-06-03,0.69,0.69,0.65,0.65,1200,0
2015-06-04,0.65,0.7,0.65,0.68,18800,0
2015-06-05,0.7,0.7,0.67,0.67,22600,0
2015-06-08,0.7,0.7,0.7,0.7,11300,0
2015-06-09,0.7,0.7,0.6703,0.7,9742,0
2015-06-10,0.69,0.729,0.6747,0.676,8721,0
2015-06-11,0.7,0.7,0.676,0.676,13712,0
2015-06-12,0.7,0.7,0.69,0.7,17400,0
2015-06-15,0.73,0.73,0.66,0.7,11700,0
2015-06-16,0.7,0.7,0.65,0.65,31700,0
2015-06-17,0.69,0.69,0.66,0.66,4900,0
2015-06-18,0.67,0.69,0.67,0.67,9400,0
2015-06-19,0.69,0.7,0.65,0.69,14300,0
2015-06-22,0.67,0.68,0.6,0.68,15500,0
2015-06-23,0.66,0.68,0.65,0.66,6501,0
2015-06-24,0.63,0.66,0.62,0.63,21200,0
2015-06-25,0.63,0.7,0.63,0.64,9300,0
2015-06-26,0.68,0.73,0.67,0.71,91100,0
2015-06-29,0.63,0.69,0.63,0.68,17800,0
2015-06-30,0.6775,0.698,0.6476,0.6893,14901,0
2015-07-01,0.68,0.69,0.64,0.64,10200,0
2015-07-02,0.67,0.69,0.67,0.67,25900,0
2015-07-06,0.7,0.7,0.64,0.68,24700,0
2015-07-07,0.67,0.68,0.65,0.65,4800,0
2015-07-08,0.72,0.89,0.69,0.74,521800,0
2015-07-09,0.73,0.79,0.66,0.66,140500,0
2015-07-10,0.67,0.7,0.67,0.7,16700,0
2015-07-13,0.67,0.7,0.65,0.65,23000,0
2015-07-14,0.654,0.7201,0.652,0.72,111835,0
2015-07-15,0.688,0.72,0.6601,0.7,5486,0
2015-07-16,0.66,0.7,0.61,0.63,58300,0
2015-07-17,0.64,0.66,0.61,0.65,24400,0
2015-07-20,0.67,0.68,0.65,0.65,23100,0
2015-07-21,0.65,0.67,0.65,0.66,16400,0
2015-07-22,0.67,0.68,0.67,0.68,1400,0
2015-07-23,0.68,0.68,0.65,0.67,4300,0
2015-07-24,0.65,0.68,0.64,0.64,5600,0
2015-07-27,0.65,0.65,0.64,0.64,6300,0
2015-07-28,0.65,0.67,0.65,0.65,5700,0
2015-07-29,0.65,0.65,0.64,0.65,11300,0
2015-07-30,0.67,0.67,0.64,0.66,4000,0
2015-07-31,0.66,0.67,0.65,0.65,13700,0
2015-08-03,0.6688,0.6688,0.6437,0.6437,324,0
2015-08-04,0.64,0.67,0.64,0.67,8500,0
2015-08-05,0.67,0.68,0.66,0.68,3000,0
2015-08-06,0.656,0.725,0.6501,0.66,25569,0
2015-08-07,0.69,0.69,0.68,0.68,1300,0
2015-08-10,0.65,0.68,0.64,0.65,8700,0
2015-08-11,0.92,3.9,0.92,1.7,6489401,0
2015-08-12,1.77,1.79,1.05,1.15,2946700,0
2015-08-13,1.01,1.33,1.01,1.04,406900,0
2015-08-14,1.05,1.59,0.96,1.26,4713100,0
2015-08-17,1.2,1.25,1.05,1.15,773300,0
2015-08-18,1.13,1.15,1.08,1.1,206600,0
2015-08-19,1.13,1.13,0.96,1.07,222900,0
2015-08-20,1.04,1.15,1,1.06,242000,0
2015-08-21,1.03,1.06,0.97,1.04,195800,0
2015-08-24,0.969,1.03,0.95,1.0298,120965,0
2015-08-25,1.01,1.93,1,1.28,11136000,0
2015-08-26,1.32,1.92,1.32,1.81,19228100,0
2015-08-27,2.28,2.91,2.03,2.34,15162900,0
2015-08-28,2.08,2.24,1.59,1.67,2645900,0
2015-08-31,1.63,1.7,1.35,1.35,1480300,0
2015-09-01,1.36,1.99,1.35,1.85,5252200,0
2015-09-02,1.77,1.84,1.52,1.67,3118300,0
2015-09-03,1.61,1.74,1.54,1.73,1393000,0
2015-09-04,1.71,1.86,1.57,1.58,1491200,0
2015-09-08,1.67,1.78,1.58,1.63,1480000,0
2015-09-09,1.66,1.69,1.53,1.55,634600,0
2015-09-10,1.54,1.59,1.42,1.45,458547,0
2015-09-11,1.45,1.53,1.41,1.43,328700,0
2015-09-14,1.45,1.55,1.43,1.53,439000,0
2015-09-15,1.53,1.85,1.51,1.73,2859800,0
2015-09-16,1.82,1.94,1.59,1.6,2558800,0
2015-09-17,1.56,1.6,1.49,1.5489,492452,0
2015-09-18,1.5,1.65,1.5,1.58,591400,0
2015-09-21,1.6,1.74,1.52,1.7,1515000,0
2015-09-22,1.69,1.7,1.61,1.64,319200,0
2015-09-23,1.7,1.7,1.54,1.59,382217,0
2015-09-24,1.58,1.67,1.55,1.64,474456,0
2015-09-25,1.63,1.7,1.45,1.49,730700,0
2015-09-28,1.54,1.54,1.4,1.43,304615,0
2015-09-29,1.42,1.48,1.4,1.4,207100,0
2015-09-30,1.44,1.46,1.32,1.36,225100,0
2015-10-01,1.38,1.39,1.24,1.27,348600,0
2015-10-02,1.25,1.29,1.16,1.21,271700,0
2015-10-05,1.21,1.34,1.21,1.3,217724,0
2015-10-06,1.33,1.37,1.22,1.27,134800,0
2015-10-07,1.27,1.3,1.23,1.24,101416,0
2015-10-08,1.26,1.32,1.24,1.27,113600,0
2015-10-09,1.31,1.36,1.25,1.32,219800,0
2015-10-12,1.37,1.37,1.27,1.28,68114,0
2015-10-13,1.3,1.34,1.25,1.3,89200,0
2015-10-14,1.3,1.35,1.26,1.27,43300,0
2015-10-15,1.28,1.34,1.27,1.33,65200,0
2015-10-16,1.3,1.35,1.28,1.31,47700,0
2015-10-19,1.29,1.3299,1.27,1.27,38844,0
2015-10-20,1.29,1.32,1.17,1.2,123300,0
2015-10-21,1.19,1.31,1.17,1.18,325500,0
2015-10-22,1.19,1.24,1.12,1.15,77400,0
2015-10-23,1.13,1.16,1.08,1.11,62300,0
2015-10-26,1.14,1.15,1.1,1.13,27400,0
2015-10-27,1.14,1.2,1.08,1.18,105400,0
2015-10-28,1.2,1.26,1.18,1.21,190900,0
2015-10-29,1.25,1.3,1.19,1.22,63900,0
2015-10-30,1.24,1.24,1.19,1.21,35600,0
2015-11-02,1.2,1.23,1.16,1.21,55278,0
2015-11-03,1.16,1.22,1.16,1.19,50600,0
2015-11-04,1.19,1.26,1.19,1.23,68197,0
2015-11-05,1.25,1.61,1.24,1.54,983300,0
2015-11-06,1.55,1.79,1.5,1.55,1100200,0
2015-11-09,1.5,1.68,1.41,1.42,323187,0
2015-11-10,1.38,1.45,1.33,1.38,186400,0
2015-11-11,1.4,1.42,1.3,1.3,73300,0
2015-11-12,1.28,1.5,1.26,1.4,205500,0
2015-11-13,1.39,1.43,1.35,1.37,37000,0
2015-11-16,1.38,1.41,1.3,1.4,38500,0
2015-11-17,1.43,1.43,1.38,1.38,12900,0
2015-11-18,1.39,1.42,1.34,1.34,20200,0
2015-11-19,1.32,1.45,1.32,1.42,63300,0
2015-11-20,1.39,1.59,1.39,1.45,196300,0
2015-11-23,1.48,1.66,1.44,1.48,537100,0
2015-11-24,1.5,1.54,1.42,1.42,82300,0
2015-11-25,1.45,1.52,1.43,1.44,146500,0
2015-11-27,1.47,1.55,1.44,1.51,58300,0
2015-11-30,1.5,1.54,1.48,1.5,31300,0
2015-12-01,1.48,1.62,1.48,1.55,109598,0
2015-12-02,1.55,1.62,1.5,1.54,160817,0
2015-12-03,1.54,1.57,1.5,1.52,63624,0
2015-12-04,1.56,1.6,1.48,1.54,69500,0
2015-12-07,1.54,1.74,1.53,1.71,700000,0
2015-12-08,1.62,1.8,1.55,1.6,314196,0
2015-12-09,1.72,1.72,1.6,1.66,181600,0
2015-12-10,1.73,1.73,1.64,1.68,171400,0
2015-12-11,1.69,1.69,1.64,1.65,60000,0
2015-12-14,1.68,1.74,1.64,1.67,141876,0
2015-12-15,1.69,1.69,1.43,1.49,136800,0
2015-12-16,1.61,1.66,1.52,1.55,99600,0
2015-12-17,1.52,1.58,1.52,1.52,34800,0
2015-12-18,1.52,1.58,1.5,1.58,35000,0
2015-12-21,1.54,1.57,1.48,1.53,82200,0
2015-12-22,1.52,1.53,1.48,1.48,10425,0
2015-12-23,1.51,1.54,1.49,1.5,84400,0
2015-12-24,1.53,1.53,1.4501,1.5,15704,0
2015-12-28,1.5,1.54,1.33,1.43,146716,0
2015-12-29,1.5,1.51,1.4,1.46,87552,0
2015-12-30,1.49,1.5,1.45,1.48,24547,0
2015-12-31,1.49,1.491,1.41,1.48,13526,0
2016-01-04,1.51,1.5199,1.41,1.43,21260,0
2016-01-05,1.4,1.47,1.35,1.35,64563,0
2016-01-06,1.32,1.4399,1.314,1.35,81045,0
2016-01-07,1.42,1.42,1.3499,1.35,126465,0
2016-01-08,1.35,1.359,1.318,1.35,23333,0
2016-01-11,1.33,1.3768,1.31,1.31,20345,0
2016-01-12,1.31,1.33,1.31,1.33,18439,0
2016-01-13,1.31,1.3399,1.26,1.3,63482,0
2016-01-14,1.27,1.35,1.22,1.22,94939,0
2016-01-15,1.22,1.22,1.07,1.15,84425,0
2016-01-19,1.16,1.5,1.16,1.3,284300,0
2016-01-20,1.3,1.39,1.218,1.26,25334,0
2016-01-21,1.24,1.39,1.21,1.25,45446,0
2016-01-22,1.28,1.379,1.18,1.2,207123,0
2016-01-25,1.21,1.27,1.19,1.22,13388,0
2016-01-26,1.22,1.28,1.2188,1.27,24192,0
2016-01-27,1.26,1.29,1.25,1.25,61219,0
2016-01-28,1.25,1.28,1.25,1.26,55681,0
2016-01-29,1.28,1.37,1.26,1.26,82556,0
2016-02-01,1.27,1.27,1.16,1.25,56847,0
2016-02-02,1.25,1.27,1.12,1.21,197445,0
2016-02-03,1.23,1.28,1.14,1.19,101264,0
2016-02-04,1.18,1.25,1.1627,1.21,6918,0
2016-02-05,1.19,1.28,1.1825,1.21,25977,0
2016-02-08,1.22,1.24,1.18,1.18,18587,0
2016-02-09,1.18,1.2,1.1525,1.19,4893,0
2016-02-10,1.3,1.3,1.19,1.192,84771,0
2016-02-11,1.25,1.26,1.197,1.26,111754,0
2016-02-12,1.3,1.3,1.24,1.29,58882,0
2016-02-16,1.3,1.37,1.3,1.37,27265,0
2016-02-17,1.38,1.49,1.38,1.4799,24241,0
2016-02-18,1.46,1.56,1.38,1.43,42233,0
2016-02-19,1.4,1.44,1.4,1.41,19446,0
2016-02-22,1.43,1.519,1.39,1.472,54641,0
2016-02-23,1.48,1.54,1.4301,1.47,17888,0
2016-02-24,1.48,1.5,1.46,1.47,5151,0
2016-02-25,1.48,1.49,1.42,1.44,6024,0
2016-02-26,1.44,1.49,1.35,1.42,27330,0
2016-02-29,1.43,1.49,1.43,1.476,12529,0
2016-03-01,1.43,1.49,1.4,1.43,38268,0
2016-03-02,1.43,1.4699,1.41,1.44,3526,0
2016-03-03,1.49,1.49,1.4401,1.49,68650,0
2016-03-04,1.46,1.46,1.43,1.44,14752,0
2016-03-07,1.41,1.4497,1.3501,1.3903,39137,0
2016-03-08,1.41,1.45,1.4,1.4,9281,0
2016-03-09,1.41,1.41,1.3406,1.39,10733,0
2016-03-10,1.3668,1.434,1.3668,1.39,2320,0
2016-03-11,1.42,1.42,1.3615,1.38,3225,0
2016-03-14,1.38,1.38,1.27,1.34,31021,0
2016-03-15,1.33,1.39,1.33,1.33,53132,0
2016-03-16,1.32,1.365,1.3,1.32,13504,0
2016-03-17,1.32,1.3699,1.29,1.31,12626,0
2016-03-18,1.33,1.36,1.3,1.33,7889,0
2016-03-21,1.36,1.39,1.25,1.33,51282,0
2016-03-22,1.32,1.36,1.26,1.27,15368,0
2016-03-23,1.28,1.35,1.26,1.29,7259,0
2016-03-24,1.32,1.32,1.28,1.32,5037,0
2016-03-28,1.34,1.3699,1.21,1.22,99567,0
2016-03-29,1.22,1.31,1.22,1.23,30660,0
2016-03-30,1.29,1.32,1.25,1.28,14198,0
2016-03-31,1.31,1.341,1.26,1.29,35232,0
2016-04-01,1.27,1.332,1.26,1.28,14275,0
2016-04-04,1.26,1.33,1.26,1.31,8665,0
2016-04-05,1.34,1.34,1.314,1.32,4352,0
2016-04-06,1.33,1.33,1.21,1.25,128679,0
2016-04-07,1.22,1.32,1.22,1.3072,63199,0
2016-04-08,1.27,1.3199,1.23,1.25,73125,0
2016-04-11,1.25,1.29,1.25,1.28,8059,0
2016-04-12,1.29,1.3,1.27,1.28,7662,0
2016-04-13,1.27,1.33,1.27,1.3,17037,0
2016-04-14,1.27,1.31,1.27,1.3,1916,0
2016-04-15,1.305,1.33,1.29,1.29,11407,0
2016-04-18,1.3,1.49,1.3,1.4,298963,0
2016-04-19,1.44,1.481,1.4,1.46,65066,0
2016-04-20,1.46,1.49,1.4,1.44,61906,0
2016-04-21,1.42,1.4835,1.41,1.48,26141,0
2016-04-22,1.45,1.45,1.35,1.41,31098,0
2016-04-25,1.4,1.405,1.3,1.33,18332,0
2016-04-26,1.33,1.39,1.3091,1.33,30912,0
2016-04-27,1.35,1.38,1.32,1.34,13066,0
2016-04-28,1.34,1.38,1.3,1.35,23410,0
2016-04-29,1.37,1.37,1.32,1.32,9355,0
2016-05-02,1.33,1.33,1.28,1.28,31695,0
2016-05-03,1.3838,1.39,1.3021,1.32,3157,0
2016-05-04,1.3,1.3305,1.3,1.32,2560,0
2016-05-05,1.34,1.34,1.2701,1.32,7816,0
2016-05-06,1.31,1.344,1.3,1.34,2515,0
2016-05-09,1.36,1.3732,1.26,1.36,11297,0
2016-05-10,1.32,1.36,1.27,1.3,7347,0
2016-05-11,1.27,1.31,1.27,1.2901,31883,0
2016-05-12,1.28,1.31,1.27,1.27,18689,0
2016-05-13,1.31,1.31,1.27,1.31,28889,0
2016-05-16,1.31,1.36,1.2801,1.34,25574,0
2016-05-17,1.31,1.31,1.27,1.29,52402,0
2016-05-18,1.26,1.3,1.24,1.2401,33420,0
2016-05-19,1.2596,1.2884,1.21,1.21,18018,0
2016-05-20,1.29,1.29,1.23,1.23,42433,0
2016-05-23,1.24,1.29,1.2,1.2,15084,0
2016-05-24,1.21,1.2699,1.21,1.24,20921,0
2016-05-25,1.2163,1.29,1.2,1.24,12577,0
2016-05-26,1.24,1.27,1.21,1.27,4606,0
2016-05-27,1.23,1.29,1.21,1.27,14295,0
2016-05-31,1.24,1.26,1.23,1.24,6180,0
2016-06-01,1.23,1.6,1.23,1.31,328533,0
2016-06-02,1.28,1.2999,1.25,1.26,21494,0
2016-06-03,1.23,1.31,1.23,1.26,38104,0
2016-06-06,1.35,1.4,1.23,1.27,49272,0
2016-06-07,1.27,1.34,1.26,1.32,4251,0
2016-06-08,1.33,1.41,1.26,1.3125,184086,0
2016-06-09,1.32,1.33,1.27,1.305,29900,0
2016-06-10,1.3,1.35,1.29,1.32,10340,0
2016-06-13,1.32,1.32,1.2401,1.25,26602,0
2016-06-14,1.25,1.32,1.25,1.253,36320,0
2016-06-15,1.29,1.294,1.24,1.29,6583,0
2016-06-16,1.25,1.3,1.24,1.25,7542,0
2016-06-17,1.23,1.3,1.22,1.22,47468,0
2016-06-20,1.22,1.28,1.22,1.25,8638,0
2016-06-21,1.25,1.3,1.22,1.24,58406,0
2016-06-22,1.3,1.3,1.23,1.26,19315,0
2016-06-23,1.245,1.2552,1.23,1.24,9299,0
2016-06-24,1.23,1.27,1.21,1.24,64108,0
2016-06-27,1.26,1.2799,1.22,1.23,21446,0
2016-06-28,1.254,1.254,1.2401,1.2401,1059,0
2016-06-29,1.27,1.28,1.11,1.17,121739,0
2016-06-30,1.18,1.23,1.1799,1.18,13437,0
2016-07-01,1.18,1.23,1.1504,1.2,16884,0
2016-07-05,1.17,1.28,1.02,1.15,176900,0
2016-07-06,2.05,2.11,1.46,1.59,2854158,0
2016-07-07,1.5,1.5089,1.36,1.45,282948,0
2016-07-08,1.44,1.44,1.31,1.328,150022,0
2016-07-11,1.32,1.44,1.3101,1.3301,153719,0
2016-07-12,1.35,1.37,1.32,1.33,72066,0
2016-07-13,1.31,1.4,1.31,1.35,49543,0
2016-07-14,1.35,1.355,1.32,1.34,24555,0
2016-07-15,1.36,1.3899,1.31,1.35,34853,0
2016-07-18,1.35,1.4,1.34,1.37,86457,0
2016-07-19,1.4,1.45,1.3799,1.4,147029,0
2016-07-20,1.39,1.44,1.39,1.4,130700,0
2016-07-21,1.42,1.56,1.4,1.52,121347,0
2016-07-22,1.52,1.56,1.48,1.56,293958,0
2016-07-25,1.56,1.66,1.56,1.6,500759,0
2016-07-26,1.64,1.65,1.59,1.62,37798,0
2016-07-27,1.64,1.65,1.47,1.59,61787,0
2016-07-28,1.58,1.59,1.45,1.53,73194,0
2016-07-29,1.48,1.557,1.47,1.48,51226,0
2016-08-01,1.5,1.55,1.5,1.53,35081,0
2016-08-02,1.53,1.53,1.5,1.5,26534,0
2016-08-03,1.52,1.52,1.5,1.5,74548,0
2016-08-04,1.52,1.55,1.5,1.53,42694,0
2016-08-05,1.53,1.59,1.53,1.5577,61887,0
2016-08-08,1.39,1.52,1.3,1.46,132991,0
2016-08-09,1.42,1.5348,1.4,1.496,24843,0
2016-08-10,1.47,1.5271,1.47,1.51,17018,0
2016-08-11,1.51,1.55,1.51,1.53,13086,0
2016-08-12,1.52,1.56,1.52,1.53,2600,0
2016-08-15,1.4,1.52,1.36,1.51,191558,0
2016-08-16,1.5134,1.5134,1.4833,1.51,19905,0
2016-08-17,1.5,1.53,1.49,1.5001,28390,0
2016-08-18,1.48,1.62,1.48,1.57,105075,0
2016-08-19,1.59,1.6199,1.541,1.61,76871,0
2016-08-22,1.6,1.65,1.6,1.65,108087,0
2016-08-23,1.65,1.65,1.59,1.65,43727,0
2016-08-24,1.64,1.64,1.54,1.605,35291,0
2016-08-25,1.6,1.75,1.5773,1.63,151587,0
2016-08-26,1.65,1.68,1.57,1.57,46882,0
2016-08-29,1.57,1.645,1.57,1.6,28410,0
2016-08-30,1.6175,1.66,1.6,1.6,12184,0
2016-08-31,1.58,1.59,1.55,1.59,12746,0
2016-09-01,1.58,1.6,1.58,1.58,6723,0
2016-09-02,1.58,1.6495,1.56,1.64,48442,0
2016-09-06,1.65,1.655,1.55,1.63,49542,0
2016-09-07,1.63,1.63,1.59,1.6,10179,0
2016-09-08,1.63,1.67,1.49,1.5251,77587,0
2016-09-09,1.53,1.6,1.48,1.5,238480,0
2016-09-12,1.5,1.56,1.5,1.54,35268,0
2016-09-13,1.56,1.56,1.46,1.53,52325,0
2016-09-14,1.53,1.56,1.44,1.47,21176,0
2016-09-15,1.5,1.56,1.39,1.53,49769,0
2016-09-16,1.5,1.53,1.45,1.52,17970,0
2016-09-19,1.5,1.5,1.46,1.49,7208,0
2016-09-20,1.472,1.5,1.39,1.41,26713,0
2016-09-21,1.38,1.5011,1.38,1.46,54330,0
2016-09-22,1.48,1.51,1.45,1.51,9306,0
2016-09-23,1.51,1.57,1.4485,1.57,27325,0
2016-09-26,1.5,1.56,1.41,1.5,94408,0
2016-09-27,1.48,1.5048,1.45,1.46,10638,0
2016-09-28,1.496,1.5,1.45,1.45,13954,0
2016-09-29,1.47,1.5,1.445,1.5,10016,0
2016-09-30,1.51,1.51,1.419,1.46,35133,0
2016-10-03,1.49,1.51,1.42,1.46,141535,0
2016-10-04,1.42,1.48,1.41,1.44,141457,0
2016-10-05,1.4304,1.4304,1.35,1.43,74873,0
2016-10-06,1.41,1.41,1.32,1.36,117459,0
2016-10-07,1.37,1.38,1.32,1.34,52461,0
2016-10-10,1.35,1.39,1.35,1.36,74684,0
2016-10-11,1.36,1.39,1.3,1.3,90534,0
2016-10-12,1.34,1.34,1.31,1.32,5332,0
2016-10-13,1.3,1.31,1.25,1.25,37090,0
2016-10-14,1.27,1.33,1.2,1.24,35420,0
2016-10-17,1.27,1.2822,1.22,1.24,23909,0
2016-10-18,1.24,1.29,1.21,1.22,46790,0
2016-10-19,1.23,1.2449,1.1433,1.15,55365,0
2016-10-20,1.16,1.1799,1.14,1.158,37642,0
2016-10-21,1.17,1.17,1.13,1.14,30760,0
2016-10-24,1.12,1.13,1.1,1.1,53288,0
2016-10-25,1.07,1.1022,1.07,1.07,50761,0
2016-10-26,1.1,1.13,1.07,1.12,148180,0
2016-10-27,1.12,1.139,1.08,1.08,97059,0
2016-10-28,1.1373,1.1373,1.1,1.12,40679,0
2016-10-31,1.13,1.13,1.1,1.12,35817,0
2016-11-01,1.11,1.13,1.1017,1.1101,15928,0
2016-11-02,1.11,1.34,1.11,1.27,184557,0
2016-11-03,1.28,1.2999,1.2,1.23,83773,0
2016-11-04,1.2447,1.2789,1.21,1.21,30787,0
2016-11-07,1.2,1.2982,1.2,1.23,61592,0
2016-11-08,1.23,1.23,1.1722,1.2101,47023,0
2016-11-09,1.17,1.29,1.13,1.2701,94703,0
2016-11-10,1.24,1.31,1.24,1.31,14122,0
2016-11-11,1.27,1.3,1.26,1.26,43151,0
2016-11-14,1.25,1.3413,1.25,1.33,31180,0
2016-11-15,1.332,1.4,1.31,1.39,66805,0
2016-11-16,1.39,1.45,1.31,1.38,79442,0
2016-11-17,1.38,1.54,1.35,1.3551,157541,0
2016-11-18,1.44,1.44,1.3221,1.3899,36122,0
2016-11-21,1.39,1.4076,1.33,1.37,31352,0
2016-11-22,1.33,1.38,1.33,1.38,5591,0
2016-11-23,1.39,1.39,1.34,1.38,1457,0
2016-11-25,1.4,1.4,1.38,1.4,2277,0
2016-11-28,1.37,1.42,1.35,1.37,3070,0
2016-11-29,1.35,1.418,1.35,1.38,3650,0
2016-11-30,1.4021,1.44,1.3651,1.4201,15249,0
2016-12-01,1.44,1.44,1.36,1.36,7363,0
2016-12-02,1.36,1.3801,1.36,1.38,4299,0
2016-12-05,1.41,1.41,1.36,1.36,26006,0
2016-12-06,1.35,1.38,1.32,1.37,10202,0
2016-12-07,1.39,1.44,1.34,1.4189,32624,0
2016-12-08,1.42,1.44,1.11,1.41,148764,0
2016-12-09,1.4,1.42,1.3673,1.39,13732,0
2016-12-12,1.38,1.45,1.34,1.3415,145588,0
2016-12-13,1.34,1.4,1.28,1.28,25348,0
2016-12-14,1.3,1.3499,1.29,1.34,34466,0
2016-12-15,1.31,1.31,1.2839,1.29,12928,0
2016-12-16,1.3194,1.3194,1.25,1.25,8966,0
2016-12-19,1.32,1.39,1.2,1.28,86540,0
2016-12-20,1.28,1.29,1.2519,1.28,14464,0
2016-12-21,1.28,1.29,1.235,1.28,29313,0
2016-12-22,1.3,1.3,1.2701,1.3,31216,0
2016-12-23,1.32,1.32,1.253,1.32,3345,0
2016-12-27,1.28,1.299,1.23,1.24,46573,0
2016-12-28,1.29,1.29,1.2,1.24,53774,0
2016-12-29,1.24,1.27,1.21,1.22,19481,0
2016-12-30,1.21,1.2722,1.2,1.25,23804,0
2017-01-03,1.29,1.29,1.17,1.19,70160,0
2017-01-04,1.23,1.2378,1.15,1.19,70014,0
2017-01-05,1.19,1.22,1.19,1.22,14510,0
2017-01-06,1.22,1.25,1.2009,1.23,29603,0
2017-01-09,1.19,1.2263,1.19,1.2,22209,0
2017-01-10,1.2,1.22,1.2,1.21,27750,0
2017-01-11,1.22,1.23,1.2,1.22,27282,0
2017-01-12,1.2,1.23,1.2,1.21,11035,0
2017-01-13,1.22,1.23,1.2,1.21,11805,0
2017-01-17,1.21,1.23,1.21,1.22,6951,0
2017-01-18,1.2,1.2282,1.2,1.207,10523,0
2017-01-19,1.22,1.22,1.1817,1.1817,12758,0
2017-01-20,1.18,1.2,1.1628,1.1788,21476,0
2017-01-23,1.2,1.21,1.17,1.19,15124,0
2017-01-24,1.2,1.3,1.18,1.25,250057,0
2017-01-25,1.25,1.25,1.21,1.235,16820,0
2017-01-26,1.22,1.2758,1.21,1.244,17371,0
2017-01-27,1.26,1.26,1.2,1.23,16116,0
2017-01-30,1.24,1.24,1.21,1.2299,18483,0
2017-01-31,1.23,1.23,1.18,1.21,17334,0
2017-02-01,1.22,1.2899,1.2094,1.25,37433,0
2017-02-02,1.24,1.26,1.2,1.23,22154,0
2017-02-03,1.23,1.25,1.2,1.25,7541,0
2017-02-06,1.25,1.259,1.23,1.24,12892,0
2017-02-07,1.24,1.2419,1.2,1.22,25842,0
2017-02-08,1.24,1.24,1.1901,1.2299,3710,0
2017-02-09,1.23,1.23,1.2,1.2199,8552,0
2017-02-10,1.21,1.2213,1.2036,1.2213,5412,0
2017-02-13,1.25,1.259,1.2219,1.24,14972,0
2017-02-14,1.22,1.2293,1.14,1.15,113748,0
2017-02-15,1.16,1.16,1.13,1.1499,61224,0
2017-02-16,1.16,1.18,1.13,1.15,55210,0
2017-02-17,1.17,1.17,1.13,1.15,21260,0
2017-02-21,1.17,1.17,1.15,1.1599,26057,0
2017-02-22,1.14,1.17,1.14,1.1501,9148,0
2017-02-23,1.15,1.16,1.14,1.14,13057,0
2017-02-24,1.14,1.1549,1.14,1.15,3514,0
2017-02-27,1.15,1.15,1.1371,1.15,5901,0
2017-02-28,1.14,1.18,1.11,1.11,43179,0
2017-03-01,1.1275,1.18,1.12,1.12,81639,0
2017-03-02,1.12,1.1499,1.12,1.13,8513,0
2017-03-03,1.12,1.14,1.08,1.0889,61957,0
2017-03-06,1.08,1.09,1.0619,1.0701,13690,0
2017-03-07,1.0748,1.18,1.07,1.1203,93152,0
2017-03-08,1.14,1.14,1.1299,1.14,21102,0
2017-03-09,1.17,1.17,1.06,1.13,52380,0
2017-03-10,1.11,1.11,1.07,1.09,19124,0
2017-03-13,1.12,1.14,1.07,1.09,21455,0
2017-03-14,1.1099,1.1099,1.07,1.07,15079,0
2017-03-15,1.08,1.09,1.07,1.07,8157,0
2017-03-16,1.09,1.09,1.07,1.08,8797,0
2017-03-17,1.07,1.11,1.07,1.11,29769,0
2017-03-20,1.11,1.13,1.1018,1.12,9785,0
2017-03-21,1.11,1.13,1.09,1.1,7071,0
2017-03-22,1.12,1.12,1.084,1.1,9091,0
2017-03-23,1.08,1.13,1.07,1.12,15692,0
2017-03-24,1.13,1.13,1.1143,1.1223,6088,0
2017-03-27,1.13,1.13,1.12,1.12,25168,0
2017-03-28,1.13,1.16,1.02,1.09,28786,0
2017-03-29,1.1,1.12,1.07,1.11,19413,0
2017-03-30,1.13,1.17,1.1,1.14,15643,0
2017-03-31,1.16,1.21,1.14,1.188,127164,0
2017-04-03,1.21,1.22,1.18,1.18,47627,0
2017-04-04,1.16,1.22,1.16,1.16,32671,0
2017-04-05,1.15,1.22,1.15,1.15,22047,0
2017-04-06,1.16,1.23,1.1512,1.1799,10253,0
2017-04-07,1.18,1.2,1.15,1.16,6879,0
2017-04-10,1.17,1.21,1.131,1.19,30841,0
2017-04-11,1.17,1.19,1.14,1.15,12941,0
2017-04-12,1.1418,1.19,1.14,1.18,9270,0
2017-04-13,1.19,1.19,1.13,1.16,9483,0
2017-04-17,1.13,1.18,1.13,1.1501,9547,0
2017-04-18,1.16,1.19,1.1,1.13,40498,0
2017-04-19,1.12,1.18,1.12,1.15,15387,0
2017-04-20,1.14,1.16,1.14,1.14,2429,0
2017-04-21,1.14,1.14,1.1003,1.13,13842,0
2017-04-24,1.11,1.14,1.09,1.1,15657,0
2017-04-25,1.0925,1.14,1.09,1.12,13921,0
2017-04-26,1.1199,1.14,1.1136,1.1136,28084,0
2017-04-27,1.09,1.13,1.09,1.09,23057,0
2017-04-28,1.09,1.12,1.09,1.1099,6720,0
2017-05-01,1.1,1.12,1.1,1.12,6157,0
2017-05-02,1.09,1.12,1.09,1.1001,11491,0
2017-05-03,1.11,1.12,1.1,1.1189,8914,0
2017-05-04,1.15,1.15,1.1,1.13,10561,0
2017-05-05,1.14,1.14,1.1,1.14,8134,0
2017-05-08,1.14,1.14,1.1208,1.1217,16878,0
2017-05-09,1.13,1.15,1.1,1.1199,4925,0
2017-05-10,1.11,1.14,1.11,1.12,7937,0
2017-05-11,1.13,1.14,1.1,1.11,11186,0
2017-05-12,1.13,1.65,1.13,1.3,2016364,0
2017-05-15,1.18,1.18,1.12,1.17,133173,0
2017-05-16,1.17,1.18,1.14,1.15,49086,0
2017-05-17,1.14,1.15,1.1,1.12,82340,0
2017-05-18,1.09,1.12,1.05,1.07,59094,0
2017-05-19,1.07,1.09,1.07,1.09,51450,0
2017-05-22,1.1,1.11,1.07,1.09,59290,0
2017-05-23,1.1,1.1373,1.0701,1.12,36300,0
2017-05-24,1.13,1.14,1.09,1.11,26133,0
2017-05-25,1.12,1.14,1.08,1.113,28289,0
2017-05-26,1.13,1.13,1.1,1.1101,4992,0
2017-05-30,1.11,1.1373,1.07,1.13,19382,0
2017-05-31,1.1,1.11,1.1,1.109,10745,0
2017-06-01,1.121,1.13,1.08,1.08,11556,0
2017-06-02,1.08,1.1249,1.08,1.09,16360,0
2017-06-05,1.09,1.1263,1.081,1.11,10774,0
2017-06-06,1.09,1.104,1.08,1.0801,11096,0
2017-06-07,1.09,1.11,1.08,1.08,5784,0
2017-06-08,1.08,1.0974,1.08,1.09,7382,0
2017-06-09,1.08,1.0995,1.07,1.07,27095,0
2017-06-12,1.07,1.0883,1.0599,1.06,41737,0
2017-06-13,1.06,1.1,1.05,1.07,23610,0
2017-06-14,1.05,1.09,1.0499,1.058,12195,0
2017-06-15,1.07,1.0716,1.06,1.0636,6775,0
2017-06-16,1.05,1.09,1.05,1.09,6357,0
2017-06-19,1.08,1.13,1.08,1.13,16977,0
2017-06-20,1.09,1.1,1.05,1.06,6273,0
2017-06-21,1.05,1.09,1.05,1.09,6824,0
2017-06-22,1.05,1.0792,1.05,1.0792,4197,0
2017-06-23,1.05,1.06,1.0493,1.06,26502,0
2017-06-26,1.05,1.12,1.05,1.0599,58437,0
2017-06-27,1.03,1.08,1.03,1.05,18991,0
2017-06-28,1.09,1.09,1.04,1.05,9435,0
2017-06-29,1.05,1.0668,1.03,1.06,8311,0
2017-06-30,1.03,1.0699,1.03,1.0501,18010,0
2017-07-03,1.06,1.065,1.06,1.06,5491,0
2017-07-05,1.05,1.06,1.03,1.0401,29120,0
2017-07-06,1.03,1.09,1.03,1.0585,27277,0
2017-07-07,1.06,1.09,1.04,1.06,6727,0
2017-07-10,1.04,1.0754,1.04,1.0601,17125,0
2017-07-11,1.0838,1.0838,1.02,1.06,63589,0
2017-07-12,1.08,1.08,1.03,1.08,15593,0
2017-07-13,1.08,1.08,1.05,1.06,4154,0
2017-07-14,1.06,1.08,1.06,1.07,20948,0
2017-07-17,1.06,1.09,1.06,1.09,12821,0
2017-07-18,1.07,1.08,1.05,1.07,31205,0
2017-07-19,1.07,1.14,1.06,1.0901,99921,0
2017-07-20,1.08,1.09,1.06,1.0727,24279,0
2017-07-21,1.07,1.09,1.05,1.09,20882,0
2017-07-24,1.09,1.09,1.05,1.08,18785,0
2017-07-25,1.07,1.08,1.05,1.06,17317,0
2017-07-26,1.06,1.17,1.05,1.145,238086,0
2017-07-27,1.13,1.13,1.07,1.08,55550,0
2017-07-28,1.08,1.13,1.08,1.1183,36569,0
2017-07-31,1.12,1.12,1.08,1.09,16985,0
2017-08-01,1.0854,1.12,1.08,1.0901,17078,0
2017-08-02,1.09,1.1,1.07,1.1,9088,0
2017-08-03,1.09,1.09,1.06,1.08,27053,0
2017-08-04,1.1,1.1,1.08,1.1,19154,0
2017-08-07,1.09,1.1,1.0611,1.09,11492,0
2017-08-08,1.1051,1.12,1.09,1.09,9864,0
2017-08-09,1.09,1.09,1.06,1.07,10362,0
2017-08-10,1.0758,1.08,1.05,1.07,14785,0
2017-08-11,1.07,1.11,1.03,1.051,44519,0
2017-08-14,1.03,1.09,1.03,1.09,60380,0
2017-08-15,1.13,1.1872,1.06,1.09,102708,0
2017-08-16,1.1021,1.12,1.09,1.1,39432,0
2017-08-17,1.1,1.1,1.08,1.08,22300,0
2017-08-18,1.08,1.1,1.08,1.1,1391,0
2017-08-21,1.1,1.1,1.08,1.09,14965,0
2017-08-22,1.0946,1.12,1.0815,1.11,12200,0
2017-08-23,1.12,1.12,1.08,1.0993,36486,0
2017-08-24,1.1,1.1,1.0641,1.07,51251,0
2017-08-25,1.08,1.14,1.064,1.12,62472,0
2017-08-28,1.15,1.17,1.09,1.14,97671,0
2017-08-29,1.14,1.1424,1.1117,1.14,58678,0
2017-08-30,1.13,1.14,1.1,1.1317,26136,0
2017-08-31,1.14,1.16,1.08,1.11,124047,0
2017-09-01,1.11,1.16,1.1,1.1501,54699,0
2017-09-05,1.14,1.17,1.14,1.15,53035,0
2017-09-06,1.14,1.2,1.14,1.16,60323,0
2017-09-07,1.19,1.19,1.1592,1.1592,7657,0
2017-09-08,1.15,1.1896,1.15,1.15,44203,0
2017-09-11,1.18,1.18,1.1701,1.1799,22157,0
2017-09-12,1.18,1.35,1.1702,1.289,328920,0
2017-09-13,1.24,1.2645,1.19,1.2,78334,0
2017-09-14,1.2,1.22,1.18,1.2,45405,0
2017-09-15,1.19,1.2,1.18,1.2,12621,0
2017-09-18,1.2,1.23,1.2,1.2046,26799,0
2017-09-19,1.2,1.22,1.2,1.2001,18070,0
2017-09-20,1.21,1.21,1.1501,1.1736,30956,0
2017-09-21,1.16,1.17,1.15,1.157,20788,0
2017-09-22,1.17,1.18,1.14,1.18,29421,0
2017-09-25,1.16,1.18,1.15,1.16,9967,0
2017-09-26,1.14,1.1578,1.13,1.15,28992,0
2017-09-27,1.15,1.18,1.15,1.15,15799,0
2017-09-28,1.15,1.1999,1.15,1.1999,31628,0
2017-09-29,1.18,1.229,1.18,1.229,10492,0
2017-10-02,1.21,1.21,1.18,1.2,18104,0
2017-10-03,1.2,1.2,1.18,1.19,17491,0
2017-10-04,1.2,1.3,1.2,1.2599,280745,0
2017-10-05,1.2135,1.259,1.211,1.24,22473,0
2017-10-06,1.21,1.25,1.21,1.23,24423,0
2017-10-09,1.22,1.24,1.22,1.2201,18197,0
2017-10-10,1.24,1.25,1.218,1.218,6406,0
2017-10-11,1.23,1.24,1.224,1.23,6963,0
2017-10-12,1.22,1.23,1.22,1.22,3097,0
2017-10-13,1.2177,1.22,1.2,1.21,6010,0
2017-10-16,1.22,1.23,1.21,1.2201,14517,0
2017-10-17,1.22,1.2363,1.2,1.2,9648,0
2017-10-18,1.21,1.23,1.21,1.22,18092,0
2017-10-19,1.26,1.27,1.18,1.23,22261,0
2017-10-20,1.2199,1.25,1.18,1.18,30538,0
2017-10-23,1.23,1.23,1.1923,1.23,22992,0
2017-10-24,1.23,1.244,1.18,1.1801,57968,0
2017-10-25,1.19,1.2,1.1489,1.1999,47499,0
2017-10-26,1.2,1.2,1.13,1.19,11338,0
2017-10-27,1.1831,1.19,1.1301,1.1541,19818,0
2017-10-30,1.14,1.1712,1.14,1.17,20197,0
2017-10-31,1.17,1.2,1.17,1.1999,21039,0
2017-11-01,1.17,1.2,1.17,1.2,38918,0
2017-11-02,1.19,1.22,1.17,1.1776,23879,0
2017-11-03,1.1676,1.25,1.1676,1.1946,61268,0
2017-11-06,1.21,1.24,1.21,1.225,15531,0
2017-11-07,1.21,1.23,1.2001,1.2001,45217,0
2017-11-08,1.25,1.25,1.2,1.2105,26308,0
2017-11-09,1.21,1.22,1.1801,1.19,13647,0
2017-11-10,1.2,1.25,1.2,1.23,44428,0
