Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,2.95,3,2.95,2.96,18440,0
2005-02-28,3.01,3.4,3,3.4,138869,0
2005-03-01,3.37,3.37,3.16,3.29,51149,0
2005-03-02,3.41,3.41,3.21,3.29,28415,0
2005-03-03,3.3,3.36,3.19,3.19,21093,0
2005-03-04,3.3,3.3,3.09,3.19,30947,0
2005-03-07,3.17,3.18,3.11,3.11,14368,0
2005-03-08,3.07,3.13,2.91,2.96,40441,0
2005-03-09,3.07,3.09,2.91,3,20290,0
2005-03-10,3.05,3.09,2.99,3.06,27138,0
2005-03-11,3.05,3.28,3.05,3.24,35880,0
2005-03-14,3.38,3.38,3.07,3.22,14115,0
2005-03-15,3.22,3.38,3.16,3.16,27061,0
2005-03-16,3.34,3.34,3.2,3.25,4100,0
2005-03-17,3.27,3.3,3.16,3.29,19900,0
2005-03-18,3.33,3.33,3.07,3.07,20941,0
2005-03-21,3.2,3.2,3.07,3.2,7854,0
2005-03-22,3.09,3.2,3.08,3.2,8300,0
2005-03-23,3.41,6.19,3.41,6.19,10146154,0
2005-03-24,5.35,5.6,4.72,4.8,11357444,0
2005-03-28,4.7,5.38,4.61,4.73,3484545,0
2005-03-29,4.77,5.09,4.48,4.5,1254079,0
2005-03-30,4.45,4.85,4.26,4.27,709493,0
2005-03-31,4.42,4.42,4,4.09,621965,0
2005-04-01,4.05,4.62,4.01,4.28,1155717,0
2005-04-04,4.39,4.43,4,4.09,233027,0
2005-04-05,4.1,4.65,4.09,4.37,487837,0
2005-04-06,4.38,4.42,3.84,3.92,398295,0
2005-04-07,3.88,4,3.81,3.88,235866,0
2005-04-08,3.85,4.11,3.8,3.81,159940,0
2005-04-11,3.9,3.9,3.62,3.7,112703,0
2005-04-12,3.71,3.92,3.61,3.92,159134,0
2005-04-13,3.94,4.08,3.65,3.77,135325,0
2005-04-14,3.8,3.8,3.5,3.54,120157,0
2005-04-15,3.54,3.54,3.2,3.34,163159,0
2005-04-18,3.36,3.56,3.31,3.5,75315,0
2005-04-19,3.43,3.74,3.43,3.64,197863,0
2005-04-20,3.62,3.67,3.36,3.5,117824,0
2005-04-21,3.31,3.49,3.3,3.4,86971,0
2005-04-22,3.4,3.43,3.3,3.3,55404,0
2005-04-25,3.3,3.45,3.25,3.38,54873,0
2005-04-26,3.26,3.59,3.26,3.41,70715,0
2005-04-27,3.46,3.46,3.26,3.45,53351,0
2005-04-28,3.45,3.47,3.42,3.46,47887,0
2005-04-29,3.43,3.43,3.27,3.38,51990,0
2005-05-02,3.31,3.34,3.17,3.25,46535,0
2005-05-03,3.31,3.38,3.15,3.28,21795,0
2005-05-04,3.25,3.3,3.1,3.2,59389,0
2005-05-05,3.25,3.4,3.18,3.36,31688,0
2005-05-06,3.3,3.45,3.3,3.33,24656,0
2005-05-09,3.01,3.42,3.01,3.37,24037,0
2005-05-10,3.36,3.93,3.3,3.78,148808,0
2005-05-11,3.85,3.99,3.63,3.91,643926,0
2005-05-12,5.09,5.24,4.37,4.42,2644587,0
2005-05-13,4.38,4.4,3.99,4.05,525168,0
2005-05-16,4.16,4.16,3.9,4,163482,0
2005-05-17,3.98,4.28,3.98,4.22,215708,0
2005-05-18,4.25,4.3,4.12,4.25,162559,0
2005-05-19,4.28,4.28,4.02,4.02,152965,0
2005-05-20,3.93,4.05,3.75,3.97,144245,0
2005-05-23,3.95,3.96,3.87,3.92,62530,0
2005-05-24,3.94,4.05,3.88,3.89,58346,0
2005-05-25,3.92,4.25,3.86,4.23,136639,0
2005-05-26,4.26,4.35,4,4.19,110148,0
2005-05-27,4.2,4.3,4.1,4.19,50169,0
2005-05-31,4.34,4.35,4.02,4.05,50937,0
2005-06-01,4.1,4.16,4,4.08,41681,0
2005-06-02,4.2,4.2,3.92,4.01,73047,0
2005-06-03,4.09,4.13,3.95,3.95,30884,0
2005-06-06,3.9,4.15,3.9,3.96,36794,0
2005-06-07,3.96,4.19,3.95,4.02,53426,0
2005-06-08,4.1,4.14,3.92,4.07,59675,0
2005-06-09,4.09,4.19,4.09,4.15,51809,0
2005-06-10,4.11,4.19,4.04,4.1,34180,0
2005-06-13,4.19,4.19,4.01,4.02,36646,0
2005-06-14,4.02,4.15,3.91,3.99,52149,0
2005-06-15,3.95,4.04,3.93,3.97,25760,0
2005-06-16,4,4,3.75,3.85,63035,0
2005-06-17,3.86,3.86,3.66,3.7,67826,0
2005-06-20,3.63,3.81,3.63,3.72,29188,0
2005-06-21,3.7,3.99,3.66,3.67,59996,0
2005-06-22,3.66,3.95,3.61,3.69,42255,0
2005-06-23,3.87,3.87,3.55,3.78,59766,0
2005-06-24,3.88,3.88,3.55,3.7,28656,0
2005-06-27,3.6,3.66,3.55,3.62,61569,0
2005-06-28,3.66,3.8,3.66,3.79,19595,0
2005-06-29,3.84,3.84,3.75,3.75,8015,0
2005-06-30,3.71,3.78,3.66,3.66,13600,0
2005-07-01,3.7,3.73,3.7,3.72,8494,0
2005-07-05,3.72,3.85,3.72,3.79,17381,0
2005-07-06,3.71,3.86,3.69,3.86,12938,0
2005-07-07,3.79,4.1,3.75,4.03,43371,0
2005-07-08,4.03,4.59,4.03,4.31,133432,0
2005-07-11,4.65,4.65,4.14,4.21,60492,0
2005-07-12,4.21,4.54,4.19,4.54,28273,0
2005-07-13,4.47,4.5,4.23,4.29,65984,0
2005-07-14,4.28,4.37,4.02,4.2,24450,0
2005-07-15,4.2,4.48,4.2,4.37,35800,0
2005-07-18,4.38,4.75,4.22,4.71,118824,0
2005-07-19,5.49,7.27,5,6.03,5116076,0
2005-07-20,6.03,6.18,5.31,5.54,903685,0
2005-07-21,5.48,7.61,5.21,7.54,3315127,0
2005-07-22,7.53,7.9,6.54,6.62,2865009,0
2005-07-25,6.93,7.13,6.25,6.53,828960,0
2005-07-26,6.6,8.43,6.53,7.93,6563582,0
2005-07-27,5.87,6.2,5.52,5.6,2083418,0
2005-07-28,5.6,5.75,5.25,5.5,607052,0
2005-07-29,5.56,6,5.26,5.45,1065658,0
2005-08-01,5.45,5.71,5.31,5.38,348768,0
2005-08-02,5.35,5.68,5.22,5.29,421476,0
2005-08-03,5.29,5.44,5.25,5.39,236352,0
2005-08-04,5.7,6.02,5.27,5.36,1196266,0
2005-08-05,5.33,5.73,5.24,5.29,157848,0
2005-08-08,5.3,5.31,4.75,4.92,375807,0
2005-08-09,4.97,5.08,4.7,4.78,157457,0
2005-08-10,4.74,4.82,4.53,4.81,228605,0
2005-08-11,4.86,5,4.71,4.9,109016,0
2005-08-12,4.89,4.95,4.75,4.86,48438,0
2005-08-15,4.85,4.9,4.62,4.65,94318,0
2005-08-16,4.7,4.7,4.4,4.62,183910,0
2005-08-17,4.55,4.75,4.5,4.61,86165,0
2005-08-18,4.6,4.6,4.46,4.48,100686,0
2005-08-19,4.5,4.5,4.36,4.42,74997,0
2005-08-22,4.38,4.39,4.21,4.31,78340,0
2005-08-23,4.31,4.59,4.21,4.41,123986,0
2005-08-24,4.4,4.7,4.38,4.41,89666,0
2005-08-25,4.41,4.55,4.41,4.51,47157,0
2005-08-26,4.51,4.55,4.37,4.48,58376,0
2005-08-29,4.43,4.44,4.33,4.35,49309,0
2005-08-30,4.3,4.44,4.3,4.38,45255,0
2005-08-31,4.32,4.5,4.15,4.5,162221,0
2005-09-01,4.51,4.75,4.2,4.4,34067,0
2005-09-02,4.35,4.55,4.25,4.37,42030,0
2005-09-06,4.5,4.5,4.3,4.45,18612,0
2005-09-07,4.46,4.58,4.27,4.48,46662,0
2005-09-08,4.5,5.05,4.39,4.98,275052,0
2005-09-09,5,5.29,4.86,5.14,284118,0
2005-09-12,5.14,5.29,4.56,4.9,204729,0
2005-09-13,4.88,4.9,4.6,4.85,91074,0
2005-09-14,4.7,4.82,4.6,4.61,25458,0
2005-09-15,4.59,4.59,4.5,4.51,43239,0
2005-09-16,4.53,4.64,4.22,4.22,219221,0
2005-09-19,4.2,4.45,4.2,4.29,71305,0
2005-09-20,4.33,4.35,4.2,4.24,42435,0
2005-09-21,4.2,4.27,4.1,4.21,58599,0
2005-09-22,4.15,4.22,4,4.06,44027,0
2005-09-23,4,4.2,4,4.11,21133,0
2005-09-26,4.16,4.43,4.1,4.25,54701,0
2005-09-27,4.29,4.3,4.17,4.28,30930,0
2005-09-28,4.3,4.47,4.3,4.38,42254,0
2005-09-29,4.4,4.46,4.05,4.16,73000,0
2005-09-30,4.16,4.26,4.05,4.21,53895,0
2005-10-03,4.19,4.22,4.1,4.15,12023,0
2005-10-04,4.17,4.18,4.03,4.17,37515,0
2005-10-05,4.11,4.19,4.03,4.15,53750,0
2005-10-06,4.14,4.14,4,4.11,44072,0
2005-10-07,4.18,4.19,4.06,4.15,33570,0
2005-10-10,4.04,4.26,4.03,4.14,26400,0
2005-10-11,4.15,4.44,4.15,4.24,45748,0
2005-10-12,4.26,4.4,4.12,4.19,65696,0
2005-10-13,4.1,4.18,3.8,4.04,64624,0
2005-10-14,4.1,4.14,4.05,4.06,18255,0
2005-10-17,4.07,4.15,3.85,3.95,61714,0
2005-10-18,4,4.1,3.95,3.96,15120,0
2005-10-19,4,4.1,3.95,4.1,23615,0
2005-10-20,4.32,4.32,4.11,4.16,29466,0
2005-10-21,4.13,4.25,4.11,4.2,19644,0
2005-10-24,4.29,4.6,4.22,4.57,87745,0
2005-10-25,4.72,5.4,4.65,5.33,659500,0
2005-10-26,5.3,5.5,4.81,4.81,401264,0
2005-10-27,4.8,5.07,4.8,4.93,285692,0
2005-10-28,2.8,3.12,2.75,2.98,522854,0
2005-10-31,2.96,3.24,2.66,2.91,223871,0
2005-11-01,2.9,3.22,2.78,2.88,146089,0
2005-11-02,3.1,3.1,2.86,3.05,72020,0
2005-11-03,3.05,3.05,2.94,2.97,59999,0
2005-11-04,2.95,2.95,2.87,2.87,28657,0
2005-11-07,2.9,2.91,2.72,2.89,43200,0
2005-11-08,2.92,2.97,2.85,2.9,6815,0
2005-11-09,2.91,2.91,2.7,2.75,29676,0
2005-11-10,2.72,2.72,2.6,2.6,51201,0
2005-11-11,2.59,2.65,2.45,2.47,53895,0
2005-11-14,2.46,2.58,2.46,2.48,37409,0
2005-11-15,2.7,2.7,2.39,2.55,25939,0
2005-11-16,2.46,2.46,2.42,2.44,40950,0
2005-11-17,2.36,2.7,2.35,2.4,51262,0
2005-11-18,2.42,2.5,2.24,2.3,109827,0
2005-11-21,2.29,2.4,2.29,2.4,17680,0
2005-11-22,2.57,2.57,2.45,2.5,30595,0
2005-11-23,2.57,2.57,2.52,2.57,15080,0
2005-11-25,2.6,2.62,2.55,2.56,19302,0
2005-11-28,2.59,2.8,2.58,2.63,59543,0
2005-11-29,2.63,2.65,2.56,2.56,32412,0
2005-11-30,2.55,2.65,2.47,2.5,49410,0
2005-12-01,2.62,2.62,2.42,2.51,13900,0
2005-12-02,2.59,2.59,2.51,2.51,8600,0
2005-12-05,2.51,2.54,2.41,2.42,19441,0
2005-12-06,2.5,3.02,2.45,2.81,144013,0
2005-12-07,3.01,3.01,2.8,2.87,50055,0
2005-12-08,2.82,3.05,2.81,2.85,50375,0
2005-12-09,2.66,2.75,2.6,2.61,64825,0
2005-12-12,2.6,2.61,2.52,2.61,38820,0
2005-12-13,2.84,2.84,2.56,2.69,24299,0
2005-12-14,2.61,2.67,2.55,2.67,14090,0
2005-12-15,2.58,2.62,2.56,2.58,19098,0
2005-12-16,2.58,2.84,2.58,2.84,10518,0
2005-12-19,2.74,2.76,2.62,2.69,16382,0
2005-12-20,2.7,2.7,2.58,2.6,9363,0
2005-12-21,2.82,2.82,2.56,2.61,23354,0
2005-12-22,2.58,2.71,2.58,2.63,49590,0
2005-12-23,2.6,2.7,2.58,2.58,25830,0
2005-12-27,2.55,2.55,2.51,2.54,18542,0
2005-12-28,2.5,2.62,2.49,2.55,39583,0
2005-12-29,2.52,2.55,2.48,2.5,26510,0
2005-12-30,2.48,2.55,2.47,2.49,54185,0
2006-01-03,2.47,2.6,2.45,2.52,6200,0
2006-01-04,2.57,2.94,2.49,2.88,208126,0
2006-01-05,2.9,2.95,2.75,2.76,62064,0
2006-01-06,2.83,2.88,2.62,2.74,57152,0
2006-01-09,2.85,2.85,2.67,2.84,25610,0
2006-01-10,2.74,2.9,2.74,2.78,34710,0
2006-01-11,2.76,3.17,2.76,3.08,178160,0
2006-01-12,3.12,3.75,3.11,3.6,447022,0
2006-01-13,3.75,3.78,3.24,3.43,106244,0
2006-01-17,3.36,3.42,3.12,3.2,78772,0
2006-01-18,3.16,3.49,3.09,3.34,71568,0
2006-01-19,3.35,3.43,3.25,3.25,26598,0
2006-01-20,3.25,3.25,3.11,3.22,57935,0
2006-01-23,3.18,3.35,3.15,3.18,43778,0
2006-01-24,3.2,3.42,3.16,3.3,71957,0
2006-01-25,3.35,3.73,3.26,3.5,320583,0
2006-01-26,2.9,2.98,2.5,2.72,417043,0
2006-01-27,2.78,2.79,2.65,2.72,101154,0
2006-01-30,2.72,2.72,2.61,2.63,125629,0
2006-01-31,2.61,2.62,2.52,2.61,90576,0
2006-02-01,2.58,2.68,2.5,2.6,192459,0
2006-02-02,2.62,2.62,2.51,2.54,37575,0
2006-02-03,2.54,2.59,2.52,2.59,49955,0
2006-02-06,2.56,2.65,2.51,2.52,39290,0
2006-02-07,2.5,2.59,2.5,2.51,34398,0
2006-02-08,2.52,2.64,2.5,2.62,44036,0
2006-02-09,2.64,2.66,2.57,2.62,41019,0
2006-02-10,2.65,2.65,2.54,2.58,14350,0
2006-02-13,2.54,2.58,2.52,2.52,20045,0
2006-02-14,2.5,2.62,2.5,2.53,35487,0
2006-02-15,2.61,2.61,2.55,2.59,9502,0
2006-02-16,2.63,2.63,2.57,2.61,16371,0
2006-02-17,2.61,2.61,2.52,2.56,19800,0
2006-02-21,2.52,2.59,2.49,2.53,26910,0
2006-02-22,2.53,2.57,2.51,2.54,4010,0
2006-02-23,2.55,2.57,2.52,2.53,24817,0
2006-02-24,2.53,2.58,2.53,2.58,15120,0
2006-02-27,2.57,2.57,2.51,2.54,15880,0
2006-02-28,2.54,2.54,2.5,2.5,8950,0
2006-03-01,2.55,2.55,2.5,2.53,53850,0
2006-03-02,2.55,2.59,2.55,2.58,31428,0
2006-03-03,2.58,2.69,2.58,2.6,34417,0
2006-03-06,2.75,2.75,2.56,2.56,17843,0
2006-03-07,2.55,2.62,2.53,2.55,16473,0
2006-03-08,2.53,2.56,2.52,2.55,17190,0
2006-03-09,2.51,2.65,2.51,2.58,21535,0
2006-03-10,2.58,2.61,2.58,2.6,7798,0
2006-03-13,2.64,2.64,2.5,2.53,22283,0
2006-03-14,2.6,2.6,2.53,2.54,24833,0
2006-03-15,2.6,2.6,2.52,2.59,16746,0
2006-03-16,2.66,2.68,2.59,2.62,29109,0
2006-03-17,2.65,2.66,2.59,2.59,14990,0
2006-03-20,2.65,2.65,2.55,2.57,32250,0
2006-03-21,2.55,2.64,2.55,2.58,32368,0
2006-03-22,2.56,2.59,2.5,2.51,45857,0
2006-03-23,2.6,2.68,2.56,2.59,8200,0
2006-03-24,2.66,2.66,2.59,2.62,7855,0
2006-03-27,2.65,2.66,2.61,2.66,23663,0
2006-03-28,2.63,2.67,2.6,2.6,18830,0
2006-03-29,2.62,2.62,2.53,2.6,18176,0
2006-03-30,2.6,2.61,2.57,2.61,17132,0
2006-03-31,2.57,2.6,2.56,2.6,3400,0
2006-04-03,2.56,2.64,2.56,2.62,28051,0
2006-04-04,2.65,2.77,2.64,2.64,43571,0
2006-04-05,2.65,2.74,2.65,2.74,24192,0
2006-04-06,2.77,2.89,2.71,2.85,66263,0
2006-04-07,2.9,2.98,2.7,2.81,67454,0
2006-04-10,2.81,3,2.81,2.89,46210,0
2006-04-11,2.93,2.93,2.85,2.85,23181,0
2006-04-12,2.79,2.9,2.75,2.9,40194,0
2006-04-13,2.85,2.94,2.8,2.88,36981,0
2006-04-17,2.85,2.91,2.82,2.88,18380,0
2006-04-18,2.88,2.96,2.81,2.87,21600,0
2006-04-19,2.86,2.86,2.73,2.76,34917,0
2006-04-20,2.8,2.8,2.68,2.69,12129,0
2006-04-21,2.73,2.8,2.65,2.65,29232,0
2006-04-24,2.68,2.76,2.66,2.76,22760,0
2006-04-25,2.8,2.8,2.69,2.7,20534,0
2006-04-26,2.78,2.86,2.72,2.8,17025,0
2006-04-27,2.81,2.86,2.7,2.71,33035,0
2006-04-28,2.74,2.78,2.7,2.73,10725,0
2006-05-01,2.75,2.76,2.71,2.71,13900,0
2006-05-02,2.73,2.76,2.7,2.75,9980,0
2006-05-03,2.79,2.79,2.74,2.74,6600,0
2006-05-04,2.73,2.78,2.73,2.75,8860,0
2006-05-05,2.75,2.8,2.75,2.77,12800,0
2006-05-08,2.75,2.8,2.72,2.72,34985,0
2006-05-09,2.72,2.75,2.72,2.72,25206,0
2006-05-10,2.75,2.78,2.66,2.67,62219,0
2006-05-11,2.48,2.48,2.19,2.2,220627,0
2006-05-12,2.19,2.24,2.09,2.15,77530,0
2006-05-15,2.1,2.1,2.03,2.03,82113,0
2006-05-16,2.03,2.08,1.99,1.99,28966,0
2006-05-17,1.97,2.01,1.9,1.94,44684,0
2006-05-18,1.92,2.17,1.92,1.92,22725,0
2006-05-19,1.9,1.97,1.9,1.91,22178,0
2006-05-22,1.9,1.95,1.9,1.93,13565,0
2006-05-23,1.91,1.95,1.91,1.92,5600,0
2006-05-24,1.92,1.92,1.9,1.9,11730,0
2006-05-25,1.95,1.95,1.9,1.9,5740,0
2006-05-26,1.9,1.92,1.9,1.92,2650,0
2006-05-30,1.9,1.9,1.89,1.9,33080,0
2006-05-31,1.9,2,1.89,1.93,25501,0
2006-06-01,1.91,1.93,1.9,1.9,10620,0
2006-06-02,1.91,1.97,1.91,1.93,2685,0
2006-06-05,2,2,1.96,1.98,12850,0
2006-06-06,2,2.07,1.97,2,15576,0
2006-06-07,1.99,2.04,1.99,2.04,5550,0
2006-06-08,2.03,2.04,1.92,1.93,29317,0
2006-06-09,1.98,2.04,1.97,1.97,13901,0
2006-06-12,2.07,2.07,1.91,1.91,32300,0
2006-06-13,1.92,1.93,1.86,1.86,29129,0
2006-06-14,1.9,1.94,1.86,1.9,5150,0
2006-06-15,1.9,1.94,1.9,1.9,8225,0
2006-06-16,1.94,1.94,1.87,1.9,1750,0
2006-06-19,1.88,1.88,1.84,1.85,11985,0
2006-06-20,1.84,1.86,1.79,1.82,24390,0
2006-06-21,1.82,1.9,1.79,1.83,27450,0
2006-06-22,1.78,1.83,1.77,1.78,10067,0
2006-06-23,1.8,1.8,1.77,1.8,11837,0
2006-06-26,1.84,1.84,1.79,1.84,3000,0
2006-06-27,1.8,1.82,1.8,1.82,1280,0
2006-06-28,1.8,1.81,1.79,1.79,2200,0
2006-06-29,1.76,1.79,1.76,1.77,15170,0
2006-06-30,1.79,1.91,1.77,1.91,18055,0
2006-07-03,1.82,1.92,1.82,1.92,1550,0
2006-07-05,1.86,1.92,1.85,1.89,10850,0
2006-07-06,1.91,1.97,1.84,1.85,22700,0
2006-07-07,1.85,1.86,1.75,1.77,20000,0
2006-07-10,1.79,1.9,1.73,1.79,6200,0
2006-07-11,1.81,1.81,1.75,1.75,1300,0
2006-07-12,1.77,1.8,1.76,1.78,7340,0
2006-07-13,1.85,1.86,1.76,1.78,5360,0
2006-07-14,1.82,1.89,1.77,1.89,11070,0
2006-07-17,1.86,1.9,1.84,1.87,19730,0
2006-07-18,1.85,1.88,1.84,1.84,2510,0
2006-07-19,1.89,1.89,1.84,1.88,7750,0
2006-07-20,1.89,1.98,1.89,1.96,7605,0
2006-07-21,1.93,1.98,1.84,1.91,10940,0
2006-07-24,1.99,2.03,1.91,1.98,14150,0
2006-07-25,1.97,1.97,1.86,1.91,6450,0
2006-07-26,1.97,1.97,1.84,1.85,2635,0
2006-07-27,1.93,1.93,1.84,1.84,4233,0
2006-07-28,1.79,1.89,1.75,1.75,6995,0
2006-07-31,1.9,1.91,1.77,1.84,27218,0
2006-08-01,1.49,1.49,1.31,1.42,163346,0
2006-08-02,1.41,1.41,1.34,1.36,20355,0
2006-08-03,1.36,1.39,1.36,1.36,14140,0
2006-08-04,1.54,1.54,1.36,1.36,12987,0
2006-08-07,1.48,1.48,1.3,1.34,23595,0
2006-08-08,1.35,1.39,1.3,1.33,16750,0
2006-08-09,1.33,1.35,1.33,1.34,6800,0
2006-08-10,1.34,1.35,1.31,1.35,29944,0
2006-08-11,1.38,1.38,1.35,1.36,11100,0
2006-08-14,1.31,1.4,1.31,1.33,6770,0
2006-08-15,1.36,1.37,1.3,1.35,2466,0
2006-08-16,1.3,1.35,1.3,1.32,2200,0
2006-08-17,1.34,1.34,1.29,1.32,6600,0
2006-08-18,1.37,1.37,1.27,1.32,7550,0
2006-08-21,1.38,1.52,1.37,1.46,44698,0
2006-08-22,1.46,1.54,1.46,1.48,21109,0
2006-08-23,1.48,1.49,1.45,1.49,6750,0
2006-08-24,1.48,1.49,1.46,1.46,5700,0
2006-08-25,1.46,1.49,1.45,1.48,5800,0
2006-08-28,1.47,1.47,1.47,1.47,893,0
2006-08-29,1.46,1.5,1.46,1.5,1160,0
2006-08-30,1.5,1.5,1.47,1.47,600,0
2006-08-31,1.45,1.51,1.45,1.49,11101,0
2006-09-05,1.47,1.47,1.46,1.47,1400,0
2006-09-06,1.45,1.46,1.4,1.4,12500,0
2006-09-07,1.45,1.45,1.38,1.44,11300,0
2006-09-08,1.4,1.42,1.28,1.34,25900,0
2006-09-11,1.35,1.39,1.31,1.31,3155,0
2006-09-12,1.49,1.49,1.31,1.43,7550,0
2006-09-13,1.47,1.53,1.45,1.5,13745,0
2006-09-14,1.5,1.59,1.5,1.55,10300,0
2006-09-15,1.58,1.58,1.54,1.55,5902,0
2006-09-18,1.55,1.57,1.47,1.47,17155,0
2006-09-19,1.43,1.57,1.42,1.42,3900,0
2006-09-20,1.42,1.45,1.42,1.45,3250,0
2006-09-21,1.42,1.42,1.31,1.39,25550,0
2006-09-22,1.39,1.4,1.34,1.38,23600,0
2006-09-25,1.38,1.44,1.38,1.44,3700,0
2006-09-26,1.56,1.56,1.4,1.4,3700,0
2006-09-27,1.4,1.4,1.32,1.38,9921,0
2006-09-28,1.4,1.43,1.4,1.42,54614,0
2006-09-29,1.38,1.43,1.38,1.42,3923,0
2006-10-02,1.41,1.5,1.37,1.44,8869,0
2006-10-03,1.42,1.6,1.39,1.39,10891,0
2006-10-04,1.59,1.59,1.39,1.39,4484,0
2006-10-05,1.38,1.44,1.37,1.41,3400,0
2006-10-06,1.44,1.79,1.44,1.62,43785,0
2006-10-09,1.62,1.76,1.62,1.74,8602,0
2006-10-10,1.79,1.8,1.58,1.68,22375,0
2006-10-11,1.82,1.82,1.68,1.7,8000,0
2006-10-12,1.85,1.86,1.75,1.78,10600,0
2006-10-13,1.73,1.84,1.73,1.75,11200,0
2006-10-16,1.75,1.8,1.75,1.77,27300,0
2006-10-17,1.75,1.77,1.72,1.72,7600,0
2006-10-18,1.7,1.81,1.61,1.66,7913,0
2006-10-19,1.6,1.78,1.59,1.62,4600,0
2006-10-20,1.6,1.7,1.6,1.6,5485,0
2006-10-23,1.67,1.8,1.57,1.57,12008,0
2006-10-24,1.55,1.78,1.55,1.76,28441,0
2006-10-25,1.72,1.73,1.55,1.7,10550,0
2006-10-26,1.71,1.72,1.65,1.65,8650,0
2006-10-27,1.69,1.7,1.67,1.69,1565,0
2006-10-30,1.68,1.69,1.67,1.67,1600,0
2006-10-31,1.66,1.69,1.57,1.57,25900,0
2006-11-01,1.72,2.49,1.72,2.09,576633,0
2006-11-02,2.15,2.53,2.02,2.48,347637,0
2006-11-03,2.5,2.6,2.27,2.32,167461,0
2006-11-06,2.32,2.49,2.19,2.43,89496,0
2006-11-07,2.4,2.48,2.21,2.37,47769,0
2006-11-08,2.32,2.36,2.25,2.29,20100,0
2006-11-09,2.3,2.43,2.25,2.34,48220,0
2006-11-10,2.37,2.39,2.26,2.32,12814,0
2006-11-13,2.39,2.39,2.3,2.3,13822,0
2006-11-14,2.29,2.48,2.28,2.31,21920,0
2006-11-15,2.26,2.33,2.26,2.29,8320,0
2006-11-16,2.32,2.35,2.3,2.35,13593,0
2006-11-17,2.3,2.48,2.3,2.4,26001,0
2006-11-20,2.37,2.49,2.25,2.25,33602,0
2006-11-21,2.32,2.39,2.25,2.27,59159,0
2006-11-22,2.29,2.3,2.2,2.22,24670,0
2006-11-24,2.21,2.26,2.2,2.22,2700,0
2006-11-27,2.17,2.23,2.13,2.18,14082,0
2006-11-28,2.16,2.22,2.16,2.18,23217,0
2006-11-29,2.2,2.35,2.2,2.24,6300,0
2006-11-30,2.19,2.28,2.14,2.22,10594,0
2006-12-01,2.2,2.22,2.2,2.22,650,0
2006-12-04,2.2,2.2,2.17,2.17,14900,0
2006-12-05,2.2,2.24,2.17,2.18,11632,0
2006-12-06,2.19,2.2,2.12,2.15,11900,0
2006-12-07,2.19,2.21,2.14,2.15,3565,0
2006-12-08,2.15,2.21,2.15,2.19,4176,0
2006-12-11,2.19,2.35,2.03,2.27,44529,0
2006-12-12,2.27,2.29,2.06,2.2,10320,0
2006-12-13,2.25,2.25,2.08,2.18,8650,0
2006-12-14,2.17,2.19,2.14,2.17,4400,0
2006-12-15,2.16,2.16,2.05,2.09,33896,0
2006-12-18,2.06,2.11,1.98,2.07,35710,0
2006-12-19,2.07,2.1,2.05,2.09,11392,0
2006-12-20,2.08,2.09,1.93,2.05,69118,0
2006-12-21,2.06,2.08,2.01,2.07,14550,0
2006-12-22,1.98,2.05,1.98,2.02,7000,0
2006-12-26,1.96,2.07,1.93,1.98,7460,0
2006-12-27,1.93,2.03,1.93,2,31389,0
2006-12-28,2,2.05,2,2.01,20774,0
2006-12-29,2.03,2.08,1.98,2.08,44135,0
2007-01-03,2.1,2.14,2.04,2.13,61457,0
2007-01-04,2.11,2.13,2.11,2.11,12380,0
2007-01-05,2.13,2.16,2.09,2.14,25065,0
2007-01-08,2.18,2.49,2.18,2.39,83676,0
2007-01-09,2.44,2.45,2.35,2.44,30608,0
2007-01-10,2.46,2.6,2.34,2.46,105124,0
2007-01-11,2.5,3.28,2.5,2.97,1700171,0
2007-01-12,3.12,3.12,2.72,2.93,361595,0
2007-01-16,3.01,3.04,2.72,2.85,147583,0
2007-01-17,2.82,2.82,2.66,2.7,59466,0
2007-01-18,2.62,2.7,2.62,2.65,46116,0
2007-01-19,2.61,2.63,2.47,2.47,86594,0
2007-01-22,2.45,2.65,2.36,2.6,94714,0
2007-01-23,2.67,2.72,2.66,2.67,123968,0
2007-01-24,2.7,2.8,2.56,2.8,97575,0
2007-01-25,2.84,2.97,2.71,2.82,112331,0
2007-01-26,2.9,2.9,2.7,2.9,352236,0
2007-01-29,2.1,2.26,2.1,2.24,437357,0
2007-01-30,2.26,2.37,2.21,2.25,193179,0
2007-01-31,2.31,2.32,2.2,2.27,67696,0
2007-02-01,2.22,2.29,2.2,2.21,52427,0
2007-02-02,2.19,2.25,2.1,2.2,47142,0
2007-02-05,2.2,2.2,2.1,2.14,41572,0
2007-02-06,2.14,2.19,2.1,2.13,19200,0
2007-02-07,2.18,2.2,2.12,2.2,20450,0
2007-02-08,2.18,2.21,2.12,2.2,30775,0
2007-02-09,2.2,2.21,2.13,2.19,25580,0
2007-02-12,2.17,2.21,2.11,2.13,29150,0
2007-02-13,2.14,2.15,2.11,2.14,7870,0
2007-02-14,2.12,2.2,2.05,2.13,29111,0
2007-02-15,2.14,2.15,2.11,2.11,12600,0
2007-02-16,2.09,2.09,2,2.07,19846,0
2007-02-20,2.05,2.18,2.04,2.14,31770,0
2007-02-21,2.11,2.19,2.11,2.18,16118,0
2007-02-22,2.16,2.3,2.16,2.16,39119,0
2007-02-23,2.16,2.2,2.14,2.2,4675,0
2007-02-26,2.18,2.2,2.14,2.18,4733,0
2007-02-27,2.18,2.19,2.1,2.1,13857,0
2007-02-28,2.1,2.1,1.98,2.02,29446,0
2007-03-01,2.02,2.07,1.99,2.01,4702,0
2007-03-02,1.98,1.99,1.83,1.83,59015,0
2007-03-05,1.72,1.9,1.72,1.85,124025,0
2007-03-06,1.99,2.03,1.85,1.94,27000,0
2007-03-07,1.92,1.98,1.91,1.91,6850,0
2007-03-08,1.95,2.01,1.95,1.98,7728,0
2007-03-09,1.95,2.04,1.92,2.02,10444,0
2007-03-12,2.04,2.04,1.98,2.02,2500,0
2007-03-13,1.98,2.01,1.89,1.91,21103,0
2007-03-14,1.99,2.05,1.87,2.02,35904,0
2007-03-15,1.99,2.03,1.93,1.99,16262,0
2007-03-16,1.98,1.98,1.82,1.93,13500,0
2007-03-19,1.9,2,1.9,1.93,8246,0
2007-03-20,1.93,1.97,1.93,1.96,1500,0
2007-03-21,1.94,2.05,1.94,2.01,20500,0
2007-03-22,1.99,2.04,1.99,2,28718,0
2007-03-23,2.03,2.05,2.02,2.02,1700,0
2007-03-26,2.01,2.01,1.83,1.93,19651,0
2007-03-27,1.92,2,1.92,1.98,7099,0
2007-03-28,1.96,2.02,1.92,1.98,44655,0
2007-03-29,2,2.01,1.95,1.96,81900,0
2007-03-30,1.97,2.02,1.92,1.98,12490,0
2007-04-02,1.96,1.99,1.96,1.99,900,0
2007-04-03,2,2.08,2,2.08,24706,0
2007-04-04,2.05,2.09,2.05,2.08,9675,0
2007-04-05,2.11,2.16,2.1,2.1,3600,0
2007-04-09,2.11,2.14,2.1,2.14,4036,0
2007-04-10,2.11,2.23,2.11,2.17,16213,0
2007-04-11,2.15,2.24,2.15,2.24,9500,0
2007-04-12,2.2,2.25,2.12,2.14,6159,0
2007-04-13,2.16,2.17,2.13,2.16,2175,0
2007-04-16,2.16,2.16,2.07,2.14,39364,0
2007-04-17,2.13,2.14,2.09,2.09,7000,0
2007-04-18,2.09,2.16,2.08,2.16,3643,0
2007-04-19,2.14,2.2,2.14,2.19,900,0
2007-04-20,2.18,2.18,2.15,2.16,9806,0
2007-04-23,2.13,2.13,2.09,2.12,1500,0
2007-04-24,2.09,2.1,2.08,2.1,6043,0
2007-04-25,2.09,2.16,2.02,2.05,33059,0
2007-04-26,2.01,2.18,1.79,2.05,12142,0
2007-04-27,2.08,2.08,2,2.05,2500,0
2007-04-30,2.02,2.1,2.01,2.03,3800,0
2007-05-01,1.98,2.03,1.92,1.92,57235,0
2007-05-02,1.91,2,1.9,1.97,7400,0
2007-05-03,1.91,1.98,1.9,1.92,5250,0
2007-05-04,1.94,1.94,1.89,1.92,44445,0
2007-05-07,1.88,1.91,1.82,1.89,17846,0
2007-05-08,1.9,1.93,1.88,1.9,2100,0
2007-05-09,1.9,1.91,1.88,1.88,4650,0
2007-05-10,1.88,1.92,1.88,1.92,2200,0
2007-05-11,1.9,1.94,1.88,1.88,21950,0
2007-05-14,1.9,1.94,1.87,1.9,4070,0
2007-05-15,1.93,2.09,1.87,1.97,42619,0
2007-05-16,2,2,1.87,1.96,18773,0
2007-05-17,2,2,1.94,1.95,10020,0
2007-05-18,1.94,1.98,1.9,1.98,6580,0
2007-05-21,1.98,1.99,1.95,1.98,41568,0
2007-05-22,1.96,2.07,1.95,2.05,92641,0
2007-05-23,1.97,2.02,1.67,1.82,94531,0
2007-05-24,1.83,1.84,1.76,1.82,22031,0
2007-05-25,1.75,1.81,1.75,1.79,6600,0
2007-05-29,1.81,1.81,1.7,1.73,26100,0
2007-05-30,1.72,1.78,1.72,1.76,4700,0
2007-05-31,1.73,1.75,1.72,1.74,5460,0
2007-06-01,1.71,1.73,1.71,1.72,2630,0
2007-06-04,1.7,1.83,1.7,1.77,22141,0
2007-06-05,1.77,1.79,1.77,1.79,8175,0
2007-06-06,1.74,1.77,1.74,1.76,2000,0
2007-06-07,1.75,1.76,1.75,1.75,1000,0
2007-06-08,1.75,1.75,1.74,1.75,4400,0
2007-06-11,1.76,1.89,1.76,1.76,12487,0
2007-06-12,1.75,1.77,1.75,1.77,1356,0
2007-06-13,1.74,1.77,1.74,1.76,3400,0
2007-06-14,1.74,1.75,1.71,1.75,8188,0
2007-06-18,1.72,1.73,1.72,1.73,2109,0
2007-06-19,1.72,1.72,1.7,1.7,6018,0
2007-06-20,1.71,1.75,1.7,1.75,3800,0
2007-06-21,1.74,1.74,1.72,1.72,1750,0
2007-06-22,1.72,1.72,1.59,1.65,30564,0
2007-06-25,1.65,1.7,1.65,1.67,1300,0
2007-06-26,1.66,1.67,1.64,1.65,2400,0
2007-06-27,1.64,1.69,1.56,1.63,20846,0
2007-06-28,1.63,1.63,1.59,1.62,3000,0
2007-06-29,1.62,1.64,1.57,1.62,29799,0
2007-07-02,1.6,1.66,1.59,1.66,18800,0
2007-07-03,1.66,1.69,1.61,1.64,10900,0
2007-07-05,1.65,1.69,1.58,1.69,3997,0
2007-07-06,1.65,1.79,1.63,1.79,13100,0
2007-07-09,1.8,1.89,1.57,1.81,22971,0
2007-07-10,1.83,1.83,1.76,1.8,6200,0
2007-07-11,1.83,1.85,1.8,1.82,5350,0
2007-07-12,1.81,2,1.81,1.97,24757,0
2007-07-13,2.06,2.06,2.01,2.04,26254,0
2007-07-16,2.06,2.07,1.96,1.96,37227,0
2007-07-17,1.88,2.05,1.86,2.05,13100,0
2007-07-18,2.03,2.03,1.97,1.97,5798,0
2007-07-19,2.01,2.2,2.01,2.11,15899,0
2007-07-20,2.1,2.17,2,2,21134,0
2007-07-23,2.08,2.08,2.06,2.06,2130,0
2007-07-24,2.01,2.06,1.53,1.95,7250,0
2007-07-25,1.96,2.07,1.92,1.99,7110,0
2007-07-26,1.99,2,1.93,1.94,11800,0
2007-07-27,1.97,2.2,1.97,1.99,13587,0
2007-07-30,2.04,2.09,2,2.01,6844,0
2007-07-31,1.89,2,1.58,1.86,38307,0
2007-08-01,2.05,2.55,2.05,2.23,270440,0
2007-08-02,2.33,2.33,2.07,2.12,55996,0
2007-08-03,2.13,2.14,2.04,2.05,12922,0
2007-08-06,2.06,2.06,1.58,1.81,32799,0
2007-08-07,1.78,1.89,1.78,1.89,11575,0
2007-08-08,1.9,2.02,1.9,2,5400,0
2007-08-09,1.86,2.09,1.86,2.08,39720,0
2007-08-10,2.16,2.16,1.96,2.11,3175,0
2007-08-13,2.12,2.14,2.03,2.09,9262,0
2007-08-14,2.15,2.15,2,2.03,12860,0
2007-08-15,1.9,2.16,1.9,2.07,19288,0
2007-08-16,1.89,2.1,1.89,2.1,4181,0
2007-08-17,1.96,2.12,1.84,2.05,13710,0
2007-08-20,2.16,2.17,2.06,2.06,25603,0
2007-08-21,2.1,2.15,2.08,2.14,12445,0
2007-08-22,2.11,2.19,2.1,2.15,15330,0
2007-08-23,2.12,2.13,2.12,2.12,2466,0
2007-08-24,2.1,2.12,2.07,2.08,2666,0
2007-08-27,2.1,2.17,2.1,2.12,14255,0
2007-08-28,2.11,2.12,2.02,2.07,7675,0
2007-08-29,2.14,2.56,2.06,2.27,304379,0
2007-08-30,2.28,2.34,2.17,2.31,78860,0
2007-08-31,2.35,2.35,2.27,2.3,12295,0
2007-09-04,2.35,2.35,2.29,2.34,22756,0
2007-09-05,2.35,2.38,2.29,2.38,14880,0
2007-09-06,2.3,2.35,2.15,2.35,22397,0
2007-09-07,2.28,2.28,2.12,2.15,8040,0
2007-09-10,2.21,2.21,2.16,2.16,1060,0
2007-09-11,2.21,2.23,2.2,2.23,3220,0
2007-09-12,2.23,2.27,2.21,2.23,14800,0
2007-09-13,2.24,2.35,2.24,2.3,15700,0
2007-09-14,2.36,2.36,2.2,2.2,12555,0
2007-09-17,2.26,2.3,2.26,2.26,5750,0
2007-09-18,2.2,2.31,2.2,2.28,5124,0
2007-09-19,2.25,2.3,2.21,2.26,27106,0
2007-09-20,2.26,2.27,2.25,2.27,1000,0
2007-09-21,2.3,2.3,2.27,2.27,12725,0
2007-09-24,2.3,2.3,2.25,2.3,9368,0
2007-09-25,2.24,2.38,2.01,2.15,30090,0
2007-09-26,2.18,2.18,2.09,2.18,4984,0
2007-09-27,2.13,2.21,2.1,2.2,3500,0
2007-09-28,2.11,2.16,2.1,2.11,1754,0
2007-10-01,2.11,2.13,2.06,2.1,12766,0
2007-10-02,2.16,2.21,2.11,2.15,1975,0
2007-10-03,2.14,2.2,2.1,2.17,8500,0
2007-10-04,2.22,2.3,2.22,2.3,11600,0
2007-10-05,2.2,2.28,2.19,2.28,2100,0
2007-10-08,2.35,2.55,2.31,2.33,6914,0
2007-10-09,2.34,2.34,2.31,2.34,11500,0
2007-10-10,2.4,2.4,2.33,2.33,3150,0
2007-10-11,2.36,2.6,2.26,2.58,49565,0
2007-10-12,2.64,4.98,2.64,3.76,6694291,0
2007-10-15,3.95,4.27,3.35,3.61,1977360,0
2007-10-16,3.25,3.87,3.2,3.58,854019,0
2007-10-17,3.61,4.32,3.29,3.7,1379400,0
2007-10-18,3.65,3.94,3.44,3.53,439061,0
2007-10-19,3.51,3.79,3.33,3.44,165345,0
2007-10-22,3.31,3.43,3.25,3.32,98154,0
2007-10-23,3.34,3.63,2.91,2.96,297425,0
2007-10-24,2.9,3.1,2.67,2.72,218574,0
2007-10-25,2.89,2.9,2.72,2.8,73825,0
2007-10-26,2.8,3.1,2.78,2.82,155456,0
2007-10-29,3.05,3.24,2.9,3.01,124346,0
2007-10-30,2.92,3.19,2.83,2.97,155676,0
2007-10-31,2.97,3.1,2.45,2.45,316486,0
2007-11-01,2.5,2.54,2.3,2.37,91137,0
2007-11-02,2.37,2.44,2.26,2.38,59629,0
2007-11-05,2.22,2.27,2.15,2.15,90055,0
2007-11-06,2.11,2.14,1.96,1.97,109693,0
2007-11-07,1.92,2.07,1.86,1.97,78701,0
2007-11-08,1.93,2.07,1.8,1.91,116956,0
2007-11-09,1.9,1.95,1.81,1.86,56100,0
2007-11-12,1.8,1.9,1.75,1.76,103167,0
2007-11-13,1.8,1.92,1.74,1.85,48257,0
2007-11-14,1.91,1.99,1.86,1.9,35912,0
2007-11-15,1.9,1.95,1.8,1.82,81116,0
2007-11-16,1.86,1.9,1.81,1.87,26220,0
2007-11-19,1.8,1.89,1.8,1.85,24785,0
2007-11-20,1.85,1.9,1.8,1.82,48602,0
2007-11-21,1.85,1.88,1.81,1.87,22400,0
2007-11-23,1.85,1.87,1.8,1.86,38068,0
2007-11-26,1.83,1.86,1.7,1.72,62004,0
2007-11-27,1.71,1.81,1.7,1.79,43744,0
2007-11-28,1.76,1.84,1.75,1.84,15749,0
2007-11-29,1.8,1.83,1.79,1.81,14101,0
2007-11-30,1.85,1.87,1.76,1.81,39600,0
2007-12-03,1.81,2.08,1.8,2.07,53808,0
2007-12-04,2.02,2.07,1.91,1.94,28496,0
2007-12-05,1.92,1.99,1.91,1.99,16008,0
2007-12-06,2,2,1.9,1.92,22800,0
2007-12-07,1.97,1.99,1.91,1.94,12104,0
2007-12-10,1.95,1.97,1.92,1.92,9974,0
2007-12-11,1.89,1.98,1.89,1.96,6915,0
2007-12-12,1.88,1.94,1.8,1.92,8224,0
2007-12-13,1.86,1.9,1.81,1.81,4551,0
2007-12-14,1.85,1.85,1.82,1.82,7275,0
2007-12-17,1.82,1.88,1.8,1.8,6715,0
2007-12-18,1.82,1.87,1.71,1.74,29312,0
2007-12-19,1.74,1.81,1.72,1.79,16200,0
2007-12-20,1.73,1.81,1.73,1.76,9099,0
2007-12-21,1.73,1.78,1.73,1.77,20421,0
2007-12-24,1.75,1.82,1.74,1.8,24700,0
2007-12-26,1.78,1.82,1.77,1.8,28013,0
2007-12-27,1.83,1.85,1.78,1.85,15220,0
2007-12-28,1.87,1.93,1.76,1.91,27263,0
2007-12-31,1.95,1.97,1.87,1.87,16029,0
2008-01-02,1.87,1.89,1.81,1.81,1200,0
2008-01-03,1.8,1.83,1.76,1.77,1530,0
2008-01-04,1.78,1.95,1.69,1.79,14818,0
2008-01-07,1.7,1.84,1.69,1.84,1550,0
2008-01-08,1.8,1.85,1.78,1.84,11165,0
2008-01-09,1.85,1.85,1.53,1.64,67071,0
2008-01-10,1.7,1.7,1.6,1.67,1700,0
2008-01-11,1.62,1.71,1.62,1.7,13286,0
2008-01-14,1.66,1.7,1.65,1.67,11100,0
2008-01-15,1.69,1.69,1.43,1.48,40282,0
2008-01-16,1.5,1.67,1.5,1.6,8649,0
2008-01-17,1.54,1.58,1.52,1.52,5000,0
2008-01-18,1.59,1.61,1.59,1.6,7425,0
2008-01-22,1.55,1.55,1.31,1.38,27857,0
2008-01-23,1.52,1.57,1.33,1.34,25950,0
2008-01-24,1.25,1.44,1.25,1.44,28429,0
2008-01-25,1.44,1.51,1.44,1.51,3900,0
2008-01-28,1.4,1.56,1.4,1.51,1200,0
2008-01-29,1.5,1.57,1.5,1.57,9350,0
2008-01-31,1.6,1.6,1.57,1.57,7871,0
2008-02-01,1.6,1.67,1.58,1.67,12685,0
2008-02-04,1.62,1.8,1.62,1.7,24802,0
2008-02-05,1.83,1.83,1.72,1.74,13375,0
2008-02-06,1.77,1.85,1.61,1.7,10468,0
2008-02-07,1.7,1.82,1.35,1.64,42262,0
2008-02-08,1.59,1.59,1.4,1.45,27296,0
2008-02-11,1.4,1.45,1.4,1.42,12098,0
2008-02-12,1.4,1.58,1.4,1.55,19851,0
2008-02-13,1.59,1.63,1.55,1.56,3550,0
2008-02-14,1.56,1.59,1.56,1.59,1060,0
2008-02-15,1.59,1.59,1.53,1.57,4000,0
2008-02-19,1.53,1.53,1.5,1.53,4302,0
2008-02-20,1.5,1.5,1.43,1.47,3848,0
2008-02-21,1.41,1.54,1.35,1.53,6800,0
2008-02-22,1.44,1.48,1.4,1.41,5807,0
2008-02-25,1.41,1.41,1.39,1.41,18040,0
2008-02-26,1.37,1.44,1.37,1.41,2174,0
2008-02-27,1.4,1.45,1.39,1.45,6900,0
2008-02-28,1.41,1.51,1.35,1.4,16421,0
2008-02-29,1.4,1.48,1.4,1.48,2700,0
2008-03-03,1.37,1.43,1.35,1.39,5989,0
2008-03-04,1.35,1.36,1.31,1.31,42619,0
2008-03-05,1.3,1.37,1.28,1.31,17723,0
2008-03-06,1.28,1.3,1.26,1.28,7130,0
2008-03-07,1.29,1.33,1.29,1.33,3400,0
2008-03-10,1.28,1.33,1.25,1.32,12800,0
2008-03-11,1.27,1.31,1.27,1.29,11209,0
2008-03-12,1.3,1.31,1.3,1.31,5100,0
2008-03-13,1.28,1.32,1.27,1.32,8014,0
2008-03-14,1.27,1.3,1.27,1.28,1400,0
2008-03-17,1.27,1.32,1.25,1.3,2900,0
2008-03-18,1.3,1.33,1.3,1.32,2721,0
2008-03-19,1.32,1.54,1.25,1.32,33770,0
2008-03-20,1.32,1.5,1.32,1.44,2450,0
2008-03-24,1.38,1.39,1.37,1.37,1000,0
2008-03-25,1.38,1.38,1.34,1.36,3100,0
2008-03-26,1.37,1.46,1.35,1.45,7791,0
2008-03-27,1.38,1.48,1.38,1.48,3372,0
2008-03-28,1.41,1.43,1.36,1.42,1600,0
2008-03-31,1.48,1.49,1.45,1.48,1300,0
2008-04-01,1.4,1.47,1.4,1.47,6306,0
2008-04-02,1.47,1.52,1.35,1.52,4085,0
2008-04-03,1.36,1.53,1.36,1.48,6446,0
2008-04-04,1.46,1.47,1.46,1.46,4699,0
2008-04-07,1.46,1.49,1.46,1.46,1950,0
2008-04-08,1.42,1.46,1.37,1.39,835,0
2008-04-09,1.37,1.37,1.35,1.35,4350,0
2008-04-10,1.33,1.34,1.32,1.34,800,0
2008-04-11,1.35,1.35,1.32,1.32,2100,0
2008-04-14,1.32,1.32,1.32,1.32,2154,0
2008-04-15,1.32,1.32,1.32,1.32,1200,0
2008-04-16,1.35,1.47,1.32,1.36,19081,0
2008-04-17,1.32,1.46,1.32,1.35,8632,0
2008-04-18,1.34,1.39,1.33,1.33,3291,0
2008-04-21,1.33,1.37,1.33,1.36,6500,0
2008-04-22,1.34,1.38,1.33,1.34,8400,0
2008-04-23,1.32,1.37,1.32,1.32,1300,0
2008-04-24,1.32,1.42,1.32,1.4,6053,0
2008-04-25,1.33,1.41,1.32,1.39,6400,0
2008-04-28,1.32,1.48,1.32,1.46,8567,0
2008-04-29,1.36,1.48,1.36,1.39,3400,0
2008-04-30,1.42,1.42,1.42,1.42,800,0
2008-05-01,1.38,1.4,1.38,1.4,3750,0
2008-05-02,1.44,1.49,1.44,1.45,4930,0
2008-05-05,1.48,1.5,1.47,1.5,15824,0
2008-05-06,1.51,1.52,1.49,1.51,700,0
2008-05-07,1.5,1.57,1.5,1.51,12700,0
2008-05-08,1.54,1.8,1.54,1.76,22643,0
2008-05-09,1.79,1.88,1.78,1.8,43857,0
2008-05-12,1.65,1.84,1.65,1.75,15878,0
2008-05-13,1.75,1.79,1.62,1.64,20954,0
2008-05-14,1.5,1.67,1.34,1.65,46790,0
2008-05-15,1.6,1.78,1.55,1.62,43535,0
2008-05-16,1.57,1.61,1.56,1.56,5479,0
2008-05-19,1.56,1.59,1.56,1.58,3400,0
2008-05-20,1.58,1.59,1.53,1.53,1300,0
2008-05-21,1.49,1.59,1.49,1.53,7645,0
2008-05-22,1.54,1.55,1.45,1.49,10467,0
2008-05-23,1.5,1.53,1.34,1.43,11465,0
2008-05-27,1.36,1.44,1.36,1.44,2900,0
2008-05-28,1.52,1.52,1.37,1.45,1196,0
2008-05-29,1.51,1.51,1.35,1.39,7300,0
2008-05-30,1.39,1.39,1.39,1.39,500,0
2008-06-02,1.39,1.39,1.35,1.35,4338,0
2008-06-03,1.35,1.38,1.35,1.35,5000,0
2008-06-04,1.36,1.42,1.35,1.4,16543,0
2008-06-05,1.36,1.46,1.35,1.46,15858,0
2008-06-06,1.4,1.42,1.36,1.39,12690,0
2008-06-09,1.39,1.39,1.36,1.36,15895,0
2008-06-10,1.39,1.39,1.38,1.39,3049,0
2008-06-11,1.38,1.4,1.35,1.36,1800,0
2008-06-12,1.39,1.48,1.35,1.37,2450,0
2008-06-13,1.4,1.4,1.36,1.36,1725,0
2008-06-16,1.39,1.39,1.36,1.36,2800,0
2008-06-17,1.36,1.37,1.35,1.35,11440,0
2008-06-18,1.35,1.37,1.35,1.35,12590,0
2008-06-19,1.35,1.35,1.32,1.35,2138,0
2008-06-20,1.3,1.36,1.3,1.32,7799,0
2008-06-23,1.36,1.37,1.36,1.37,300,0
2008-06-24,1.32,1.33,1.27,1.28,3240,0
2008-06-25,1.33,1.37,1.27,1.28,3661,0
2008-06-26,1.28,1.31,1.28,1.28,1883,0
2008-06-27,1.26,1.29,1.26,1.29,4700,0
2008-06-30,1.26,1.27,1.25,1.25,7456,0
2008-07-01,1.26,1.27,1.25,1.25,7808,0
2008-07-02,1.25,1.27,1.22,1.23,5327,0
2008-07-03,1.2,1.29,1.2,1.2,14500,0
2008-07-07,1.21,1.24,1.19,1.23,4292,0
2008-07-08,1.23,1.28,1.18,1.18,4100,0
2008-07-09,1.19,1.25,1.19,1.25,2350,0
2008-07-11,1.17,1.24,1.17,1.24,500,0
2008-07-14,1.2,1.21,1.19,1.19,5200,0
2008-07-15,1.16,1.2,1.13,1.14,4525,0
2008-07-16,1.13,1.17,1.13,1.13,4430,0
2008-07-17,1.12,1.25,1.12,1.21,4100,0
2008-07-18,1.25,1.29,1.13,1.2,10850,0
2008-07-21,1.14,1.29,1.14,1.24,7300,0
2008-07-23,1.2,1.2,1.19,1.19,5808,0
2008-07-24,1.23,1.3,1.23,1.27,1200,0
2008-07-29,1.26,1.26,1.24,1.24,300,0
2008-07-30,1.27,1.28,1.27,1.28,987,0
2008-07-31,1.21,1.21,1.19,1.2,2550,0
2008-08-01,1.19,1.25,1.19,1.25,5520,0
2008-08-04,1.28,1.28,1.19,1.25,3027,0
2008-08-05,1.24,1.24,1.15,1.16,20967,0
2008-08-06,1.19,1.24,1.19,1.24,1300,0
2008-08-07,1.2,1.2,1.14,1.15,22330,0
2008-08-08,1.17,1.17,1.13,1.13,7560,0
2008-08-11,1.13,1.13,1.12,1.13,2604,0
2008-08-12,1.13,1.13,1.09,1.09,27098,0
2008-08-13,1.07,1.12,1.07,1.11,7145,0
2008-08-14,1.08,1.19,1.07,1.18,12270,0
2008-08-15,1.11,1.17,1.1,1.17,452,0
2008-08-18,1.17,1.17,1.05,1.05,18224,0
2008-08-19,1.06,1.08,1.06,1.07,1950,0
2008-08-20,1.07,1.08,1.03,1.05,9124,0
2008-08-21,1.07,1.11,1.04,1.06,12200,0
2008-08-22,1.06,1.12,1.06,1.12,1100,0
2008-08-25,1.05,1.21,1.05,1.16,7800,0
2008-08-26,1.22,1.22,1.06,1.06,9856,0
2008-08-27,1.07,1.1,1.06,1.09,2800,0
2008-08-28,1.17,1.17,1.08,1.08,2350,0
2008-09-02,1.06,1.14,1.06,1.14,400,0
2008-09-03,1.11,1.14,1.11,1.14,200,0
2008-09-04,1.09,1.1,1.09,1.1,1000,0
2008-09-05,1.09,1.09,1.09,1.09,1100,0
2008-09-08,1.07,1.07,1.04,1.07,7962,0
2008-09-09,1.08,1.1,1.02,1.02,11075,0
2008-09-10,1.09,1.09,1.06,1.06,567,0
2008-09-11,1.04,1.04,1.01,1.02,16834,0
2008-09-12,1.07,1.07,1.03,1.07,2100,0
2008-09-15,1.03,1.03,1,1,10300,0
2008-09-16,1,1.03,1,1,350,0
2008-09-17,1,1,0.75,0.8,21280,0
2008-09-18,0.8,0.8,0.78,0.8,6950,0
2008-09-19,0.83,0.89,0.83,0.87,3830,0
2008-09-22,0.85,0.86,0.8,0.8,3627,0
2008-09-23,0.81,0.81,0.8,0.81,10800,0
2008-09-24,0.83,0.85,0.8,0.8,19066,0
2008-09-25,0.83,0.88,0.8,0.85,14810,0
2008-09-29,0.8,0.85,0.8,0.8,6640,0
2008-09-30,0.85,0.87,0.8,0.81,3845,0
2008-10-01,0.8,0.85,0.8,0.81,1150,0
2008-10-02,0.8,0.85,0.8,0.85,1100,0
2008-10-03,0.8,0.81,0.8,0.81,17710,0
2008-10-06,0.8,0.8,0.59,0.67,56876,0
2008-10-07,0.95,1.1,0.7,0.7,7190,0
2008-10-08,1.18,1.19,0.55,0.6,17027,0
2008-10-09,0.68,0.68,0.59,0.6,3855,0
2008-10-10,0.6,0.67,0.55,0.64,7220,0
2008-10-13,0.64,0.64,0.53,0.56,5759,0
2008-10-14,0.52,0.6,0.52,0.6,1323,0
2008-10-15,0.64,0.7,0.61,0.61,3258,0
2008-10-17,0.62,0.67,0.61,0.61,4581,0
2008-10-20,0.62,0.67,0.62,0.67,2699,0
2008-10-22,0.62,0.65,0.57,0.65,1400,0
2008-10-23,0.61,0.65,0.59,0.59,8376,0
2008-10-24,0.51,0.62,0.51,0.62,7333,0
2008-10-27,0.62,0.65,0.62,0.63,11802,0
2008-10-28,0.64,0.67,0.64,0.67,1625,0
2008-10-29,0.64,0.64,0.51,0.53,37375,0
2008-10-30,0.51,0.58,0.5,0.57,22748,0
2008-10-31,0.57,0.92,0.57,0.92,38128,0
2008-11-03,0.9,1,0.7,1,33358,0
2008-11-04,1,1.06,0.5,0.9,92872,0
2008-11-05,0.98,1.06,0.7,0.9,13035,0
2008-11-06,0.85,0.85,0.85,0.85,1200,0
2008-11-07,0.85,0.9,0.8,0.9,19080,0
2008-11-10,0.95,0.95,0.95,0.95,3000,0
2008-11-11,0.75,0.75,0.7,0.7,1900,0
2008-11-12,0.87,0.87,0.8,0.8,6900,0
2008-11-13,0.75,0.75,0.69,0.69,13600,0
2008-11-14,0.69,0.75,0.65,0.75,4210,0
2008-11-17,0.75,0.75,0.75,0.75,500,0
2008-11-18,0.7,0.7,0.7,0.7,900,0
2008-11-19,0.75,0.75,0.7,0.7,3440,0
2008-11-20,0.7,0.73,0.7,0.7,10100,0
2008-11-21,0.7,0.7,0.6,0.68,27600,0
2008-11-24,0.53,0.54,0.53,0.54,972,0
2008-11-25,0.55,0.55,0.55,0.55,3122,0
2008-11-26,0.64,0.64,0.56,0.59,4400,0
2008-11-28,0.64,0.75,0.64,0.75,1573,0
2008-12-01,0.73,0.73,0.55,0.67,3917,0
2008-12-02,0.7,0.8,0.62,0.66,6210,0
2008-12-03,0.56,0.75,0.51,0.75,7169,0
2008-12-04,0.57,0.75,0.57,0.75,834,0
2008-12-05,0.8,0.8,0.8,0.8,278,0
2008-12-09,0.68,0.68,0.65,0.65,1500,0
2008-12-10,0.64,0.65,0.55,0.56,3200,0
2008-12-11,0.56,0.65,0.55,0.61,7700,0
2008-12-12,0.61,0.72,0.61,0.71,6240,0
2008-12-15,0.62,0.62,0.59,0.6,6244,0
2008-12-16,0.53,0.65,0.53,0.64,900,0
2008-12-17,0.6,0.8,0.6,0.74,11509,0
2008-12-18,0.79,0.8,0.79,0.8,2942,0
2008-12-19,0.55,0.85,0.55,0.62,6434,0
2008-12-22,0.65,0.7,0.65,0.7,3590,0
2008-12-23,0.7,0.81,0.62,0.62,8341,0
2008-12-24,0.62,0.65,0.62,0.65,2200,0
2008-12-26,0.74,0.74,0.62,0.63,4264,0
2008-12-29,0.64,0.75,0.64,0.75,7168,0
2008-12-30,0.75,0.85,0.75,0.78,15985,0
2008-12-31,0.74,0.74,0.66,0.72,13854,0
2009-01-02,0.9,0.95,0.66,0.67,2400,0
2009-01-05,0.67,0.67,0.67,0.67,100,0
2009-01-07,0.74,0.74,0.68,0.68,500,0
2009-01-13,0.8,0.8,0.67,0.73,3700,0
2009-01-14,0.73,0.73,0.73,0.73,2200,0
2009-01-16,0.73,0.8,0.73,0.8,898,0
2009-01-20,0.73,0.8,0.73,0.8,350,0
2009-01-22,0.73,0.73,0.66,0.66,1000,0
2009-01-23,0.64,0.68,0.64,0.64,8800,0
2009-01-29,0.76,0.8,0.76,0.76,2750,0
2009-01-30,0.88,1.15,0.88,1.07,41068,0
2009-02-02,0.85,1.06,0.85,1.06,5445,0
2009-02-03,1.04,1.05,0.95,0.95,2650,0
2009-02-04,0.96,1.09,0.96,0.97,6065,0
2009-02-05,1.1,1.15,0.97,1.15,8573,0
2009-02-06,0.98,1.12,0.98,1.06,4723,0
2009-02-09,1.02,1.04,0.95,1.03,6840,0
2009-02-10,1.03,1.25,1,1.15,51465,0
2009-02-11,1.15,1.23,1.11,1.23,6452,0
2009-02-12,1.16,1.36,1.16,1.26,16315,0
2009-02-13,1.43,1.43,1.07,1.42,13352,0
2009-02-17,1.42,1.42,1.25,1.25,6605,0
2009-02-18,1.25,1.38,1.08,1.38,21600,0
2009-02-19,1.22,1.34,1.12,1.14,4000,0
2009-02-20,1.1,1.1,1.1,1.1,2000,0
2009-02-23,1.09,1.1,1.07,1.07,3500,0
2009-02-24,1.07,1.1,1.07,1.08,900,0
2009-02-25,1.1,1.29,1.1,1.12,1700,0
2009-02-26,1.11,1.25,1.11,1.12,2233,0
2009-02-27,1.2,1.2,1.13,1.19,1050,0
2009-03-02,1.2,1.29,1.02,1.29,4925,0
2009-03-03,1.15,1.15,0.98,0.99,3440,0
2009-03-05,1.1,1.1,0.94,0.94,1660,0
2009-03-06,1.04,1.04,0.94,0.99,2900,0
2009-03-09,0.97,1.15,0.94,1.15,1301,0
2009-03-10,1.01,1.16,0.96,1.16,750,0
2009-03-11,1.16,1.16,1.01,1.01,2200,0
2009-03-12,1.01,1.02,1.01,1.01,600,0
2009-03-13,1.01,1.05,1.01,1.05,2800,0
2009-03-16,0.97,1,0.97,1,1000,0
2009-03-17,1,1,1,1,300,0
2009-03-18,1.05,1.05,0.98,0.99,4200,0
2009-03-19,0.94,1.01,0.94,1,1212,0
2009-03-20,1.1,1.25,1.1,1.1,9494,0
2009-03-23,1.11,1.14,1.11,1.14,202,0
2009-03-24,1.23,1.23,0.94,0.95,23547,0
2009-03-26,1.04,1.15,1.04,1.15,3500,0
2009-03-27,1.25,1.29,1.07,1.07,5200,0
2009-03-30,1.07,1.07,1.06,1.06,2231,0
2009-03-31,1.07,1.1,1.06,1.1,1240,0
2009-04-01,1.06,1.1,1.06,1.1,400,0
2009-04-02,1.06,1.07,1.06,1.06,400,0
2009-04-03,1.06,1.24,1.04,1.05,2500,0
2009-04-06,1.15,1.29,1.1,1.11,5370,0
2009-04-07,1.25,1.25,1.15,1.18,2700,0
2009-04-08,1.28,1.31,1.17,1.18,10700,0
2009-04-09,1.2,1.2,1.19,1.2,800,0
2009-04-13,1.18,1.18,1.18,1.18,2025,0
2009-04-14,1.27,1.27,1.18,1.19,10450,0
2009-04-15,1.2,1.22,1.18,1.19,1600,0
2009-04-16,1.25,1.29,1.18,1.19,8350,0
2009-04-17,1.25,1.44,1.25,1.34,37458,0
2009-04-20,1.34,1.44,1.19,1.44,18991,0
2009-04-21,1.44,1.44,1.32,1.38,13157,0
2009-04-22,1.38,1.43,1.38,1.38,10708,0
2009-04-23,1.38,1.38,1.3,1.33,25794,0
2009-04-24,1.41,1.5,1.32,1.44,25552,0
2009-04-27,1.44,1.48,1.44,1.48,3600,0
2009-04-28,1.48,1.49,1.48,1.48,700,0
2009-04-29,1.48,1.48,1.29,1.31,25824,0
2009-04-30,1.41,1.42,1.39,1.42,3115,0
2009-05-01,1.42,1.44,1.33,1.4,7168,0
2009-05-04,1.58,1.86,1.5,1.53,65735,0
2009-05-05,1.6,1.62,1.5,1.5,21956,0
2009-05-06,1.55,1.6,1.54,1.54,8100,0
2009-05-07,1.52,1.62,1.52,1.62,6910,0
2009-05-08,1.62,1.62,1.5,1.54,4086,0
2009-05-11,1.42,1.52,1.42,1.45,9300,0
2009-05-12,1.51,1.53,1.5,1.53,6825,0
2009-05-13,1.47,1.47,1.4,1.4,9550,0
2009-05-14,1.35,1.35,1.35,1.35,2099,0
2009-05-15,1.49,1.49,1.49,1.49,1300,0
2009-05-18,1.53,1.75,1.53,1.63,39264,0
2009-05-19,1.7,1.72,1.64,1.7,11700,0
2009-05-20,1.73,1.75,1.56,1.65,26697,0
2009-05-21,1.7,1.7,1.61,1.61,3617,0
2009-05-22,1.6,1.6,1.55,1.56,2000,0
2009-05-26,1.6,1.66,1.6,1.66,799,0
2009-05-27,1.6,1.7,1.6,1.6,8569,0
2009-05-28,1.6,1.6,1.6,1.6,2500,0
2009-05-29,1.61,1.61,1.61,1.61,100,0
2009-06-01,1.62,1.84,1.61,1.65,5300,0
2009-06-02,1.66,1.7,1.66,1.7,3900,0
2009-06-03,1.7,1.75,1.69,1.69,3956,0
2009-06-05,1.66,1.74,1.66,1.74,2297,0
2009-06-08,1.65,1.84,1.65,1.69,1700,0
2009-06-09,1.72,1.72,1.65,1.72,2615,0
2009-06-10,1.66,1.66,1.65,1.65,7980,0
2009-06-11,1.66,1.66,1.6,1.6,8494,0
2009-06-12,1.6,1.66,1.6,1.6,6053,0
2009-06-15,1.6,1.61,1.5,1.5,20180,0
2009-06-16,1.54,1.54,1.46,1.5,1466,0
2009-06-17,1.47,1.47,1.46,1.46,600,0
2009-06-18,1.48,1.48,1.4,1.45,6089,0
2009-06-19,1.45,1.5,1.4,1.4,8030,0
2009-06-22,1.4,1.4,1.4,1.4,1509,0
2009-06-23,1.38,1.38,1.09,1.28,20000,0
2009-06-24,1.35,1.36,1.27,1.27,8063,0
2009-06-25,1.25,1.32,1.12,1.31,8296,0
2009-06-26,1.35,1.4,1.34,1.35,4790,0
2009-06-29,1.21,1.35,1.15,1.35,7048,0
2009-06-30,1.38,1.38,1.24,1.24,900,0
2009-07-01,1.34,1.34,1.22,1.22,1400,0
2009-07-02,1.27,1.27,1.21,1.22,2130,0
2009-07-06,1.27,1.27,1.27,1.27,2500,0
2009-07-07,1.26,1.26,1.26,1.26,1500,0
2009-07-08,1.25,1.25,1.25,1.25,642,0
2009-07-10,1.32,1.34,1.32,1.34,1080,0
2009-07-13,1.32,1.33,1.32,1.33,1900,0
2009-07-15,1.34,1.4,1.34,1.4,1900,0
2009-07-20,1.5,1.52,1.25,1.52,13875,0
2009-07-21,1.63,1.7,1.58,1.7,11687,0
2009-07-22,1.81,1.81,1.57,1.57,3977,0
2009-07-23,1.79,1.79,1.68,1.68,3200,0
2009-07-24,1.82,1.82,1.6,1.6,3400,0
2009-07-27,1.8,1.8,1.71,1.8,3837,0
2009-07-28,1.75,1.79,1.71,1.71,3255,0
2009-07-29,1.7,1.8,1.7,1.8,9905,0
2009-07-30,1.8,1.8,1.62,1.62,3697,0
2009-07-31,1.64,1.7,1.64,1.64,1312,0
2009-08-03,1.8,1.8,1.65,1.75,11702,0
2009-08-04,1.8,1.8,1.74,1.78,11346,0
2009-08-05,1.85,2.2,1.85,1.98,90088,0
2009-08-06,1.83,1.9,1.82,1.88,14748,0
2009-08-07,1.9,2.08,1.9,2.03,31384,0
2009-08-10,1.91,2.03,1.9,1.9,7059,0
2009-08-11,1.9,2,1.85,1.86,5500,0
2009-08-12,2,2.14,1.9,2.14,8785,0
2009-08-13,1.96,2.13,1.96,2.04,24691,0
2009-08-14,2.12,2.12,2.12,2.12,200,0
2009-08-17,1.93,2.04,1.93,1.93,5772,0
2009-08-18,1.85,1.95,1.77,1.95,15950,0
2009-08-19,1.95,1.95,1.85,1.95,4768,0
2009-08-20,1.95,1.95,1.95,1.95,2150,0
2009-08-21,1.9,1.95,1.87,1.95,7600,0
2009-08-24,1.86,1.95,1.85,1.95,3150,0
2009-08-25,1.95,1.95,1.8,1.8,5964,0
2009-08-26,1.9,1.94,1.82,1.86,15014,0
2009-08-27,1.82,1.82,1.75,1.75,11000,0
2009-08-28,1.8,1.88,1.75,1.88,16272,0
2009-08-31,1.75,1.9,1.72,1.78,11235,0
2009-09-01,1.8,1.8,1.8,1.8,900,0
2009-09-02,1.9,2.05,1.78,1.9,18952,0
2009-09-03,1.85,2.05,1.85,2,4505,0
2009-09-04,2,2.06,2,2.05,7642,0
2009-09-08,2.09,2.1,1.89,1.96,5849,0
2009-09-09,2.05,2.14,2.05,2.12,27160,0
2009-09-10,2.15,2.16,2.05,2.08,12139,0
2009-09-11,2.05,2.18,2.05,2.18,9202,0
2009-09-14,2.15,2.15,2.01,2.01,3462,0
2009-09-15,2.15,2.15,1.88,1.96,12614,0
2009-09-16,1.96,2.15,1.88,2.15,38012,0
2009-09-17,2.18,2.19,2.1,2.1,5858,0
2009-09-18,2.02,2.1,1.9,1.9,2069,0
2009-09-21,1.91,2,1.9,1.96,3300,0
2009-09-22,1.97,2.15,1.97,2.05,6865,0
2009-09-23,2.05,2.14,2.05,2.1,7981,0
2009-09-24,2.07,2.07,1.9,1.95,25534,0
2009-09-25,1.98,1.99,1.97,1.97,4650,0
2009-09-28,1.97,2.16,1.65,1.65,19866,0
2009-09-29,1.82,1.97,1.72,1.92,24974,0
2009-09-30,1.95,1.98,1.82,1.82,7368,0
2009-10-01,1.83,1.9,1.8,1.9,16212,0
2009-10-02,1.88,1.98,1.8,1.89,6179,0
2009-10-05,1.85,1.88,1.8,1.82,17074,0
2009-10-06,1.81,1.87,1.81,1.85,5726,0
2009-10-07,1.86,1.86,1.81,1.85,4700,0
2009-10-08,1.84,1.84,1.84,1.84,6500,0
2009-10-09,1.84,1.84,1.78,1.78,16874,0
2009-10-12,1.8,1.99,1.75,1.95,29137,0
2009-10-13,1.97,2.02,1.89,2.02,9570,0
2009-10-14,2.05,2.35,1.89,2.3,50017,0
2009-10-15,2.34,2.34,2.16,2.2,8199,0
2009-10-16,2.22,2.3,2.12,2.3,10615,0
2009-10-19,2.3,2.35,2.3,2.3,9711,0
2009-10-20,2.35,2.35,2.19,2.19,1440,0
2009-10-21,2.23,2.35,2.21,2.34,3210,0
2009-10-22,2.34,2.34,2.15,2.15,8141,0
2009-10-23,2.15,2.34,2.15,2.21,4003,0
2009-10-26,2.21,2.21,1.92,1.95,13373,0
2009-10-27,1.89,1.96,1.89,1.93,5821,0
2009-10-28,2.19,2.19,1.75,1.93,43912,0
2009-10-29,2.4,2.79,2.22,2.4,251772,0
2009-10-30,2.52,3.2,2.52,2.56,202827,0
2009-11-02,2.57,2.9,2.57,2.88,72050,0
2009-11-03,2.94,2.95,2.64,2.68,18288,0
2009-11-04,2.83,2.83,2.6,2.6,9092,0
2009-11-05,2.65,2.65,2.44,2.6,26276,0
2009-11-06,2.64,2.65,2.35,2.35,13618,0
2009-11-09,2.4,2.66,2.3,2.35,67655,0
2009-11-10,2.47,2.52,2.3,2.49,5038,0
2009-11-11,2.49,2.66,2.39,2.66,16048,0
2009-11-12,2.66,2.66,2.6,2.6,17358,0
2009-11-13,2.54,2.66,2.48,2.66,18810,0
2009-11-16,2.59,2.65,2.34,2.38,35396,0
2009-11-17,2.45,2.66,2.36,2.65,18140,0
2009-11-18,2.66,2.72,2.44,2.72,38418,0
2009-11-19,2.66,2.7,2.52,2.65,12290,0
2009-11-20,2.7,2.7,2.53,2.59,8602,0
2009-11-23,2.55,2.6,2.43,2.47,17930,0
2009-11-24,2.47,2.58,2.35,2.41,37943,0
2009-11-25,2.45,2.5,2.33,2.33,11150,0
2009-11-27,2.32,2.5,2.32,2.34,11352,0
2009-11-30,2.47,2.49,2.3,2.35,21225,0
2009-12-01,2.46,2.46,2.35,2.46,11645,0
2009-12-02,2.5,2.64,2.41,2.5,10720,0
2009-12-03,2.51,2.51,2.33,2.45,11702,0
2009-12-04,2.38,2.51,2.38,2.39,14151,0
2009-12-07,2.49,2.6,2.4,2.5,18880,0
2009-12-08,2.47,2.51,2.45,2.45,9102,0
2009-12-09,2.47,2.5,2.4,2.5,5950,0
2009-12-10,2.45,2.5,2.45,2.45,8650,0
2009-12-11,2.5,2.51,2.38,2.39,31492,0
2009-12-14,2.34,2.4,2.34,2.37,16475,0
2009-12-15,2.44,2.5,2.37,2.5,11515,0
2009-12-16,2.47,2.62,2.43,2.55,3546,0
2009-12-17,2.55,2.55,2.44,2.55,6907,0
2009-12-18,2.75,3,2.66,2.85,76608,0
2009-12-21,2.85,2.95,2.77,2.9,32889,0
2009-12-22,2.97,3.25,2.9,3.24,120522,0
2009-12-23,3.29,3.45,3.2,3.38,89283,0
2009-12-24,3.38,3.59,3.38,3.55,25582,0
2009-12-28,3.61,3.61,3.02,3.18,54570,0
2009-12-29,3.2,3.5,2.73,3,181901,0
2009-12-30,2.93,3.06,2.91,3.06,18207,0
2009-12-31,3.12,3.13,2.92,3.11,12547,0
2010-01-04,3.18,3.33,3.03,3.33,27820,0
2010-01-05,3.37,3.39,3.16,3.25,19661,0
2010-01-06,3.24,3.39,3.1,3.18,30199,0
2010-01-07,3.17,3.35,3.16,3.35,17967,0
2010-01-08,3.37,3.38,3.17,3.31,9655,0
2010-01-11,3.24,3.35,3.23,3.23,10795,0
2010-01-12,3.27,3.27,3.07,3.1,9138,0
2010-01-13,3.1,3.27,3.1,3.25,1800,0
2010-01-14,3.3,3.38,3.15,3.15,3600,0
2010-01-15,3.2,3.41,3.2,3.25,14129,0
2010-01-19,3.29,3.47,3.25,3.25,7902,0
2010-01-20,3.26,3.38,3.2,3.2,6470,0
2010-01-21,3.28,3.35,2.95,3.02,28373,0
2010-01-22,2.95,3.07,2.8,2.87,55268,0
2010-01-25,2.83,3.09,2.83,3.02,11360,0
2010-01-26,2.99,2.99,2.86,2.93,16775,0
2010-01-27,2.89,3.02,2.89,3,15744,0
2010-01-28,2.91,3.14,2.91,3,43998,0
2010-01-29,2.75,2.79,2.31,2.4,236267,0
2010-02-01,2.33,2.4,2.25,2.28,54235,0
2010-02-02,2.26,2.4,2.26,2.35,23046,0
2010-02-03,2.4,2.46,2.35,2.39,7553,0
2010-02-04,2.31,2.4,2.26,2.33,12071,0
2010-02-05,2.25,2.28,2.15,2.15,67444,0
2010-02-08,2.16,2.34,2.16,2.21,28267,0
2010-02-09,2.15,2.21,2.13,2.21,12975,0
2010-02-10,2.2,2.2,2.15,2.18,14440,0
2010-02-11,2.19,2.33,2.19,2.33,10763,0
2010-02-12,2.24,2.37,2.2,2.26,6328,0
2010-02-16,2.28,2.35,2.28,2.3,11874,0
2010-02-17,2.4,2.43,2.35,2.43,12094,0
2010-02-18,2.42,2.42,2.29,2.33,9231,0
2010-02-19,2.35,2.35,2.26,2.3,7403,0
2010-02-22,2.22,2.37,2.22,2.25,6235,0
2010-02-23,2.3,2.3,2.3,2.3,8940,0
2010-02-24,2.35,2.36,2.26,2.3,4580,0
2010-02-25,2.3,2.3,2.29,2.3,1400,0
2010-02-26,2.31,2.31,2.29,2.29,1350,0
2010-03-01,2.31,2.33,2.29,2.33,5630,0
2010-03-02,2.31,2.31,2.27,2.27,4990,0
2010-03-03,2.3,2.3,2.26,2.28,6895,0
2010-03-04,2.29,2.33,2.23,2.33,7395,0
2010-03-05,2.32,2.36,2.23,2.28,25688,0
2010-03-08,2.23,2.35,2.13,2.17,41150,0
2010-03-09,2.17,2.21,2.17,2.21,3550,0
2010-03-10,2.14,2.35,2.14,2.17,11646,0
2010-03-11,2.17,2.23,2.16,2.2,9457,0
2010-03-12,2.18,2.19,2.18,2.18,5400,0
2010-03-15,2.19,2.21,2.15,2.21,9700,0
2010-03-16,2.16,2.27,2.16,2.27,8087,0
2010-03-17,2.27,2.32,2.27,2.3,3805,0
2010-03-18,2.2,2.29,2.18,2.29,14370,0
2010-03-19,2.3,2.3,2.21,2.3,23650,0
2010-03-22,2.3,2.3,2.19,2.3,8286,0
2010-03-23,2.26,2.28,2.24,2.24,3014,0
2010-03-24,2.29,2.3,2.26,2.3,33636,0
2010-03-25,2.3,2.3,2.24,2.28,11345,0
2010-03-26,2.28,2.28,2.18,2.23,12670,0
2010-03-29,2.22,2.22,2.22,2.22,3352,0
2010-03-30,2.22,2.55,2.22,2.3,105328,0
2010-03-31,2.25,2.3,2.23,2.3,7700,0
2010-04-01,2.34,2.34,2.25,2.25,838,0
2010-04-05,2.25,2.28,2.25,2.28,16917,0
2010-04-06,2.29,2.32,2.25,2.3,3150,0
2010-04-07,2.27,2.33,2.27,2.3,6559,0
2010-04-08,2.32,2.49,2.3,2.33,31202,0
2010-04-09,2.3,2.35,2.3,2.31,3650,0
2010-04-13,2.35,2.35,2.32,2.32,6640,0
2010-04-14,2.32,2.35,2.32,2.32,13420,0
2010-04-15,2.34,2.35,2.32,2.35,4813,0
2010-04-16,2.33,2.33,2.32,2.32,8440,0
2010-04-19,2.32,2.33,2.32,2.33,15278,0
2010-04-20,2.35,2.43,2.35,2.4,13781,0
2010-04-21,2.43,2.43,2.37,2.37,3900,0
2010-04-22,2.4,2.44,2.35,2.36,13722,0
2010-04-23,2.36,2.45,2.35,2.42,1580,0
2010-04-26,2.47,2.48,2.41,2.42,9423,0
2010-04-27,2.41,2.44,2.4,2.4,8900,0
2010-04-28,2.4,2.52,2.4,2.44,18525,0
2010-04-29,2.5,2.54,2.5,2.52,15050,0
2010-04-30,2.54,2.54,2.47,2.54,2100,0
2010-05-03,2.49,2.58,2.42,2.57,7285,0
2010-05-04,2.44,2.54,2.43,2.54,25535,0
2010-05-05,2.43,2.43,2.27,2.27,60370,0
2010-05-06,2.27,2.36,2.27,2.32,33039,0
2010-05-07,2.27,2.27,2.21,2.25,17052,0
2010-05-10,2.27,2.44,2.05,2.28,11000,0
2010-05-11,2.16,2.33,2.04,2.2,12094,0
2010-05-12,2.2,2.44,2.13,2.44,22904,0
2010-05-13,2.45,2.45,2.28,2.35,2900,0
2010-05-14,2.28,2.3,2.27,2.28,9300,0
2010-05-17,2.37,2.39,2.22,2.23,7400,0
2010-05-18,2.23,2.26,2.23,2.25,7451,0
2010-05-19,2.22,2.27,2.15,2.17,5588,0
2010-05-20,2.18,2.32,2.15,2.17,23780,0
2010-05-21,2.23,2.39,2.23,2.36,15084,0
2010-05-24,2.26,2.38,2.25,2.25,2100,0
2010-05-25,2.25,2.4,2.1,2.22,14185,0
2010-05-27,2.39,2.51,2.31,2.31,5465,0
2010-05-28,2.39,2.48,2.39,2.41,3650,0
2010-06-01,2.5,2.52,2.31,2.47,11625,0
2010-06-02,2.55,2.55,2.31,2.34,600,0
2010-06-03,2.38,2.45,2.34,2.4,4807,0
2010-06-04,2.48,2.53,2.4,2.4,5324,0
2010-06-07,2.4,2.54,2.4,2.45,3650,0
2010-06-08,2.34,2.57,2.34,2.42,700,0
2010-06-09,2.58,2.58,2.41,2.45,9011,0
2010-06-10,2.44,2.45,2.44,2.44,1000,0
2010-06-11,2.5,2.5,2.44,2.5,5850,0
2010-06-14,2.47,2.54,2.4,2.4,17824,0
2010-06-15,2.47,2.47,2.42,2.42,1400,0
2010-06-16,2.51,2.51,2.43,2.43,2150,0
2010-06-18,2.5,2.5,2.5,2.5,2832,0
2010-06-21,2.41,2.54,2.41,2.42,1600,0
2010-06-22,2.42,2.42,2.4,2.4,2300,0
2010-06-23,2.4,2.6,2.4,2.4,22774,0
2010-06-24,2.48,2.54,2.4,2.4,4100,0
2010-06-25,2.49,2.49,2.49,2.49,3150,0
2010-06-28,2.42,2.42,2.37,2.37,3200,0
2010-06-29,2.31,2.46,2.31,2.31,1100,0
2010-06-30,2.29,2.31,2.29,2.3,3000,0
2010-07-01,2.27,2.27,2.18,2.23,2550,0
2010-07-02,2.24,2.27,2.2,2.27,8350,0
2010-07-06,2.28,2.3,2.28,2.3,4300,0
2010-07-07,2.3,2.3,2.12,2.15,2551,0
2010-07-08,2.24,2.24,2.24,2.24,100,0
2010-07-09,2.25,2.25,2.14,2.14,680,0
2010-07-12,2.3,2.3,2.14,2.3,2185,0
2010-07-13,2.3,2.35,2.14,2.3,5290,0
2010-07-14,2.42,2.42,2.2,2.28,6100,0
2010-07-15,2.4,2.4,2.16,2.16,3460,0
2010-07-19,2.2,2.31,2.19,2.2,4400,0
2010-07-20,2.32,2.32,2.16,2.22,1600,0
2010-07-21,2.32,2.32,2.16,2.31,1300,0
2010-07-26,2.16,2.23,2.06,2.23,18300,0
2010-07-27,2.24,2.24,2.24,2.24,333,0
2010-07-28,2.29,2.29,2.24,2.24,1717,0
2010-07-29,2.19,2.19,2.17,2.17,1100,0
2010-07-30,2.29,2.32,2.17,2.3,2415,0
2010-08-02,2.34,2.38,2.34,2.38,5480,0
2010-08-03,2.23,2.39,2.22,2.32,3403,0
2010-08-04,2.31,2.37,2.18,2.35,6197,0
2010-08-05,2.21,2.35,2.18,2.22,23681,0
2010-08-09,2.22,2.34,2.22,2.34,900,0
2010-08-10,2.29,2.3,2.29,2.3,3500,0
2010-08-12,2.19,2.34,2.15,2.2,14004,0
2010-08-13,2.18,2.28,2.16,2.28,1650,0
2010-08-16,2.18,2.18,2.17,2.18,1110,0
2010-08-17,2.16,2.28,2.16,2.22,10874,0
2010-08-18,2.31,2.39,2.23,2.36,15783,0
2010-08-19,2.36,2.36,2.36,2.36,213,0
2010-08-20,2.39,2.49,2.19,2.32,4933,0
2010-08-23,2.32,2.38,2.32,2.35,725,0
2010-08-24,2.3,2.3,2.3,2.3,100,0
2010-08-25,2.31,2.31,2.18,2.25,3052,0
2010-08-26,2.43,2.43,2.29,2.29,5530,0
2010-08-27,2.2,2.25,2.2,2.25,634,0
2010-08-30,2.3,2.31,2.21,2.22,2950,0
2010-09-02,2.25,2.31,2.25,2.31,300,0
2010-09-03,2.3,2.51,2.3,2.32,2680,0
2010-09-07,2.39,2.39,2.34,2.35,3526,0
2010-09-09,2.26,2.26,2.26,2.26,200,0
2010-09-10,2.28,2.28,2.28,2.28,200,0
2010-09-13,2.3,2.4,2.3,2.4,4027,0
2010-09-14,2.31,2.39,2.25,2.26,3850,0
2010-09-15,2.37,2.38,2.37,2.38,380,0
2010-09-16,2.28,2.37,2.18,2.37,3658,0
2010-09-17,2.37,2.37,2.21,2.22,5191,0
2010-09-20,2.25,2.34,2.25,2.29,1633,0
2010-09-21,2.3,2.3,2.29,2.29,1800,0
2010-09-22,2.26,2.35,2.24,2.35,1134,0
2010-09-23,2.29,2.29,2.29,2.29,1000,0
2010-09-24,2.29,2.29,2.28,2.28,2640,0
2010-09-27,2.28,2.29,2.28,2.29,600,0
2010-09-28,2.29,2.29,2.22,2.29,6800,0
2010-09-30,2.3,2.31,2.3,2.31,3219,0
2010-10-01,2.29,2.34,2.29,2.31,1100,0
2010-10-04,2.3,2.3,2.29,2.29,400,0
2010-10-05,2.33,2.34,2.33,2.34,505,0
2010-10-06,2.34,2.41,2.34,2.4,12246,0
2010-10-07,2.41,2.46,2.37,2.37,12875,0
2010-10-08,2.41,2.55,2.37,2.55,16198,0
2010-10-11,2.58,2.98,2.56,2.7,19420,0
2010-10-12,2.71,2.8,2.71,2.73,11450,0
2010-10-13,2.73,2.74,2.72,2.72,4026,0
2010-10-14,2.74,2.79,2.65,2.74,4384,0
2010-10-15,2.71,2.8,2.7,2.8,3351,0
2010-10-18,2.79,2.79,2.65,2.74,6690,0
2010-10-19,2.7,2.8,2.65,2.65,4195,0
2010-10-20,2.67,2.68,2.65,2.66,5802,0
2010-10-21,2.66,2.67,2.66,2.67,800,0
2010-10-22,2.66,2.73,2.65,2.73,17968,0
2010-10-25,2.75,2.79,2.68,2.75,2290,0
2010-10-26,2.69,2.8,2.69,2.69,1450,0
2010-10-28,2.69,2.7,2.65,2.65,13978,0
2010-10-29,2.65,2.8,2.65,2.7,2550,0
2010-11-01,2.75,2.78,2.75,2.78,7510,0
2010-11-02,2.77,2.8,2.65,2.75,31982,0
2010-11-03,2.51,2.51,2.1,2.2,106734,0
2010-11-04,2.24,2.25,2.11,2.19,24357,0
2010-11-05,2.2,2.34,2.2,2.34,11728,0
2010-11-08,2.36,2.36,2.21,2.29,21100,0
2010-11-09,2.36,2.52,2.32,2.45,46676,0
2010-11-10,2.46,2.52,2.3,2.33,21170,0
2010-11-11,2.31,2.31,2.25,2.26,7051,0
2010-11-12,2.3,2.32,2.21,2.31,18960,0
2010-11-15,2.28,2.34,2.2,2.21,12456,0
2010-11-16,2.22,2.27,2.2,2.27,7950,0
2010-11-17,2.21,2.29,2.2,2.22,4395,0
2010-11-18,2.2,2.26,2.2,2.25,4745,0
2010-11-19,2.25,2.28,2.22,2.25,4050,0
2010-11-22,2.25,2.28,2.25,2.28,5400,0
2010-11-23,2.25,2.25,2.19,2.19,1850,0
2010-11-24,2.2,2.23,2.2,2.21,5200,0
2010-11-26,2.27,2.3,2.27,2.27,4795,0
2010-11-29,2.27,2.27,2.2,2.27,12601,0
2010-11-30,2.29,2.29,2.19,2.19,4570,0
2010-12-01,2.32,2.65,2.32,2.6,103519,0
2010-12-02,2.6,2.6,2.39,2.49,23050,0
2010-12-03,2.54,2.73,2.42,2.73,58417,0
2010-12-06,2.77,2.83,2.63,2.8,26312,0
2010-12-07,2.66,2.68,2.65,2.68,3278,0
2010-12-08,2.7,2.7,2.59,2.59,6313,0
2010-12-09,2.6,2.6,2.54,2.58,7275,0
2010-12-10,2.6,2.6,2.54,2.57,7100,0
2010-12-13,2.55,2.6,2.54,2.55,4300,0
2010-12-14,2.57,2.59,2.54,2.55,3390,0
2010-12-15,2.57,2.77,2.56,2.64,1801,0
2010-12-16,2.64,2.65,2.57,2.57,1689,0
2010-12-17,2.65,2.65,2.56,2.64,10007,0
2010-12-20,2.65,2.65,2.53,2.53,26016,0
2010-12-21,2.55,2.64,2.53,2.6,3000,0
2010-12-22,2.62,2.72,2.62,2.65,33282,0
2010-12-23,2.69,2.7,2.6,2.6,4560,0
2010-12-27,2.65,2.65,2.65,2.65,600,0
2010-12-28,2.7,2.76,2.64,2.73,9414,0
2010-12-29,2.66,2.76,2.66,2.7,3814,0
2010-12-30,2.65,2.66,2.65,2.66,800,0
2010-12-31,2.66,2.7,2.65,2.66,1780,0
2011-01-03,2.7,2.77,2.7,2.77,9307,0
2011-01-04,2.78,2.85,2.77,2.85,8286,0
2011-01-05,2.79,2.85,2.79,2.85,5500,0
2011-01-06,2.8,2.81,2.74,2.75,4937,0
2011-01-07,2.76,2.76,2.75,2.75,7900,0
2011-01-10,2.75,2.76,2.75,2.75,660,0
2011-01-12,2.78,2.85,2.78,2.85,9035,0
2011-01-13,2.85,2.9,2.76,2.76,4349,0
2011-01-14,2.84,2.94,2.84,2.85,665,0
2011-01-18,2.91,2.96,2.91,2.95,12004,0
2011-01-19,2.96,2.96,2.8,2.84,10725,0
2011-01-20,2.82,2.88,2.82,2.88,8880,0
2011-01-21,2.85,2.85,2.8,2.8,1000,0
2011-01-24,2.8,2.8,2.76,2.76,4439,0
2011-01-25,2.77,2.85,2.75,2.75,9920,0
2011-01-26,2.77,2.83,2.76,2.8,2399,0
2011-01-27,2.84,2.95,2.76,2.93,11640,0
2011-01-28,2.89,2.92,2.85,2.89,3700,0
2011-01-31,2.89,2.9,2.8,2.8,1200,0
2011-02-01,2.9,2.93,2.84,2.85,9997,0
2011-02-02,2.7,2.72,2.5,2.6,23682,0
2011-02-03,2.6,2.61,2.51,2.61,16334,0
2011-02-04,2.59,2.6,2.5,2.5,2208,0
2011-02-07,2.32,2.46,2.31,2.36,33513,0
2011-02-08,2.35,2.4,2.25,2.34,10970,0
2011-02-09,2.33,2.35,2.33,2.35,7498,0
2011-02-10,2.37,2.44,2.37,2.4,4802,0
2011-02-11,2.4,2.61,2.4,2.51,19620,0
2011-02-14,2.53,2.53,2.46,2.5,4500,0
2011-02-15,2.61,2.68,2.52,2.68,6812,0
2011-02-16,2.65,2.65,2.36,2.55,41525,0
2011-02-17,2.55,2.59,2.54,2.54,5926,0
2011-02-18,2.56,2.56,2.49,2.55,1800,0
2011-02-22,2.6,2.6,2.5,2.55,725,0
2011-02-23,2.39,2.47,2.31,2.45,10572,0
2011-02-24,2.4,2.64,2.4,2.48,9330,0
2011-02-25,2.55,2.64,2.4,2.63,5100,0
2011-02-28,2.63,2.7,2.54,2.54,6202,0
2011-03-01,2.56,2.6,2.51,2.6,1700,0
2011-03-02,2.53,2.69,2.5,2.51,5002,0
2011-03-03,2.66,2.67,2.54,2.61,1875,0
2011-03-04,2.55,2.57,2.55,2.55,831,0
2011-03-07,2.52,2.53,2.5,2.52,1894,0
2011-03-08,2.53,2.53,2.53,2.53,300,0
2011-03-09,2.51,2.53,2.5,2.5,1300,0
2011-03-10,2.5,2.52,2.5,2.52,3200,0
2011-03-11,2.45,2.5,2.45,2.45,4807,0
2011-03-14,2.47,2.48,2.4,2.48,4432,0
2011-03-15,2.4,2.42,2.32,2.34,8318,0
2011-03-16,2.34,2.46,2.31,2.45,11700,0
2011-03-17,2.52,2.52,2.52,2.52,100,0
2011-03-18,2.5,2.55,2.5,2.53,1244,0
2011-03-21,2.45,2.53,2.4,2.42,11041,0
2011-03-22,2.44,2.44,2.43,2.44,200,0
2011-03-23,2.45,2.45,2.45,2.45,100,0
2011-03-24,2.41,2.43,2.41,2.43,2200,0
2011-03-25,2.44,2.47,2.43,2.47,6106,0
2011-03-28,2.47,2.47,2.47,2.47,348,0
2011-03-29,2.17,2.66,2.17,2.64,88797,0
2011-03-30,2.42,2.8,2.42,2.71,14619,0
2011-03-31,2.75,2.85,2.65,2.85,15617,0
2011-04-01,2.9,2.95,2.68,2.87,18165,0
2011-04-04,2.87,2.93,2.73,2.81,3275,0
2011-04-05,2.78,2.8,2.78,2.8,1100,0
2011-04-06,2.8,2.85,2.78,2.79,1915,0
2011-04-07,2.78,2.83,2.69,2.8,3543,0
2011-04-08,2.77,2.77,2.65,2.71,2945,0
2011-04-11,2.67,2.77,2.59,2.77,6063,0
2011-04-12,2.6,2.63,2.59,2.59,9577,0
2011-04-13,2.59,2.64,2.59,2.64,1105,0
2011-04-14,2.65,2.65,2.6,2.61,4790,0
2011-04-15,2.64,2.74,2.64,2.73,6318,0
2011-04-18,2.69,2.95,2.65,2.67,25896,0
2011-04-19,2.73,2.73,2.6,2.63,4830,0
2011-04-20,2.7,2.7,2.52,2.6,4919,0
2011-04-21,2.63,2.63,2.63,2.63,100,0
2011-04-25,2.66,2.66,2.6,2.61,4300,0
2011-04-26,2.65,2.79,2.64,2.7,4880,0
2011-04-27,2.75,2.75,2.69,2.69,2400,0
2011-04-28,2.75,2.84,2.75,2.82,8395,0
2011-04-29,2.76,2.76,2.75,2.75,4275,0
2011-05-02,2.79,2.97,2.79,2.8,16861,0
2011-05-03,2.94,3,2.9,3,29878,0
2011-05-04,2.76,2.8,2.75,2.79,18950,0
2011-05-05,2.68,2.8,2.68,2.75,4480,0
2011-05-06,2.68,2.7,2.65,2.65,4200,0
2011-05-09,2.58,2.58,2.57,2.57,2674,0
2011-05-10,2.6,2.76,2.59,2.59,5940,0
2011-05-12,2.61,2.79,2.6,2.64,3200,0
2011-05-13,2.73,2.75,2.61,2.62,3310,0
2011-05-16,2.64,2.74,2.58,2.6,7950,0
2011-05-17,2.6,2.65,2.5,2.5,6000,0
2011-05-18,2.5,2.55,2.5,2.51,5565,0
2011-05-19,2.47,2.55,2.47,2.47,2500,0
2011-05-20,2.47,2.59,2.45,2.45,5920,0
2011-05-23,2.41,2.43,2.31,2.43,4461,0
2011-05-24,2.42,2.42,2.38,2.38,450,0
2011-05-25,2.51,2.54,2.39,2.44,10319,0
2011-05-26,2.45,2.45,2.45,2.45,1600,0
2011-05-27,2.5,2.53,2.43,2.43,2503,0
2011-06-01,2.36,2.51,2.36,2.39,5459,0
2011-06-02,2.37,2.49,2.36,2.36,9100,0
2011-06-03,2.4,2.52,2.33,2.33,3625,0
2011-06-06,2.35,2.35,2.3,2.3,6130,0
2011-06-07,2.29,2.3,2.27,2.3,1230,0
2011-06-08,2.31,2.48,2.26,2.28,7703,0
2011-06-09,2.27,2.37,2.2,2.3,3950,0
2011-06-10,2.24,2.33,2.2,2.24,3153,0
2011-06-13,2.24,2.26,2.15,2.15,5687,0
2011-06-14,2.17,2.21,2.1,2.11,16969,0
2011-06-15,2.11,2.11,2.01,2.05,4074,0
2011-06-16,2.01,2.02,1.99,2.02,3350,0
2011-06-17,2.12,2.12,2.01,2.1,7060,0
2011-06-20,2.11,2.11,2.01,2.01,10860,0
2011-06-21,2.06,2.06,2,2.02,13400,0
2011-06-22,1.97,2.12,1.97,2.12,13200,0
2011-06-23,2.02,2.04,2.02,2.02,12700,0
2011-06-24,2.05,2.11,2.01,2.04,7150,0
2011-06-27,2.04,2.04,2.04,2.04,8800,0
2011-06-28,2.04,2.1,2.04,2.05,5250,0
2011-06-29,2.1,2.1,2.06,2.06,2315,0
2011-06-30,2.07,2.11,2.06,2.11,675,0
2011-07-01,2.07,2.11,2.07,2.07,4462,0
2011-07-05,2.1,2.4,2.1,2.31,18406,0
2011-07-06,2.32,2.32,2.3,2.3,6263,0
2011-07-07,2.31,2.33,2.29,2.29,2737,0
2011-07-08,2.19,2.3,2.1,2.12,7445,0
2011-07-11,2.12,2.14,2.06,2.11,7625,0
2011-07-12,2.13,2.19,2,2.01,27813,0
2011-07-13,2,2.07,1.98,2.03,94280,0
2011-07-14,2.04,2.1,2.02,2.09,9023,0
2011-07-15,2.15,2.24,2.11,2.18,11975,0
2011-07-18,2.14,2.3,2.14,2.23,14283,0
2011-07-19,2.2,2.24,2.18,2.22,7201,0
2011-07-20,2.24,2.26,2.19,2.24,1718,0
2011-07-21,2.28,2.28,2.21,2.24,14357,0
2011-07-22,2.24,2.31,2.2,2.31,7095,0
2011-07-25,2.32,2.32,2.2,2.2,9505,0
2011-07-26,2.24,2.3,2.2,2.26,5281,0
2011-07-27,2.2,2.25,2.1,2.21,16972,0
2011-07-28,2.21,2.32,2.1,2.23,19919,0
2011-07-29,2.1,2.1,1.91,2,136874,0
2011-08-01,2.05,2.05,2,2.05,5560,0
2011-08-02,2.05,2.08,1.97,2.05,7237,0
2011-08-03,2.05,2.05,1.97,1.97,12504,0
2011-08-04,2.01,2.02,1.95,1.97,10999,0
2011-08-05,1.93,1.98,1.68,1.71,22629,0
2011-08-08,1.71,1.76,1.54,1.55,12903,0
2011-08-09,1.53,1.65,1.53,1.65,4100,0
2011-08-10,1.53,1.59,1.53,1.53,1900,0
2011-08-11,1.58,1.63,1.55,1.58,4447,0
2011-08-12,1.56,1.66,1.56,1.66,2100,0
2011-08-15,1.62,1.67,1.62,1.64,865,0
2011-08-16,1.66,1.79,1.6,1.69,7950,0
2011-08-17,1.66,1.66,1.6,1.65,4100,0
2011-08-18,1.59,1.64,1.55,1.56,4700,0
2011-08-19,1.56,1.64,1.53,1.64,11317,0
2011-08-22,1.6,1.64,1.54,1.63,2450,0
2011-08-23,1.54,1.59,1.54,1.54,1200,0
2011-08-24,1.54,1.55,1.54,1.54,2500,0
2011-08-25,1.55,1.55,1.5,1.51,7500,0
2011-08-26,1.48,1.48,1.48,1.48,350,0
2011-08-29,1.55,1.55,1.46,1.47,2600,0
2011-08-30,1.51,1.61,1.48,1.49,21627,0
2011-08-31,1.5,1.54,1.5,1.52,2400,0
2011-09-01,1.5,1.51,1.5,1.51,2400,0
2011-09-02,1.5,1.5,1.43,1.49,12500,0
2011-09-06,1.43,1.44,1.43,1.43,1900,0
2011-09-07,1.52,1.52,1.45,1.52,10332,0
2011-09-08,1.47,1.53,1.43,1.53,6019,0
2011-09-09,1.49,1.49,1.4,1.41,3500,0
2011-09-12,1.36,1.4,1.25,1.28,19105,0
2011-09-13,1.32,1.4,1.31,1.39,23225,0
2011-09-14,1.4,1.43,1.31,1.43,2700,0
2011-09-15,1.44,1.44,1.35,1.35,800,0
2011-09-16,1.43,1.43,1.35,1.43,11945,0
2011-09-19,1.4,1.41,1.36,1.41,1960,0
2011-09-20,1.33,1.69,1.32,1.69,21912,0
2011-09-21,1.68,1.68,1.35,1.47,7100,0
2011-09-22,1.41,1.45,1.28,1.29,6807,0
2011-09-23,1.28,1.37,1.28,1.28,2434,0
2011-09-27,1.41,1.41,1.28,1.28,5068,0
2011-09-28,1.27,1.31,1.27,1.28,1650,0
2011-09-29,1.28,1.28,1.27,1.27,400,0
2011-09-30,1.26,1.32,1.26,1.32,5600,0
2011-10-03,1.31,1.33,1.31,1.33,870,0
2011-10-04,1.31,1.31,1.31,1.31,2400,0
2011-10-05,1.28,1.29,1.28,1.29,1126,0
2011-10-06,1.27,1.27,1.27,1.27,100,0
2011-10-10,1.38,1.4,1.28,1.28,4400,0
2011-10-11,1.38,1.38,1.32,1.32,3349,0
2011-10-12,1.34,1.34,1.26,1.26,3500,0
2011-10-13,1.31,1.34,1.26,1.34,6770,0
2011-10-14,1.32,1.37,1.32,1.37,300,0
2011-10-17,1.59,1.59,1.45,1.45,2615,0
2011-10-18,1.33,1.4,1.31,1.33,3343,0
2011-10-19,1.41,1.42,1.36,1.36,1590,0
2011-10-20,1.33,1.33,1.33,1.33,2347,0
2011-10-21,1.27,1.31,1.27,1.31,2200,0
2011-10-24,1.3,1.3,1.29,1.3,2534,0
2011-10-26,1.31,1.33,1.31,1.32,2800,0
2011-10-28,1.43,1.43,1.32,1.43,410,0
2011-10-31,1.37,1.37,1.35,1.35,4650,0
2011-11-01,1.35,1.35,1.27,1.27,2461,0
2011-11-03,1.46,1.46,1.32,1.32,1230,0
2011-11-07,1.26,1.4,1.26,1.32,7874,0
2011-11-08,1.3,1.3,1.29,1.3,2413,0
2011-11-09,1.3,1.4,1.3,1.34,2837,0
2011-11-10,1.35,1.35,1.32,1.32,3200,0
2011-11-11,1.38,1.38,1.33,1.38,2850,0
2011-11-14,1.4,1.4,1.3,1.35,6050,0
2011-11-15,1.3,1.38,1.3,1.31,2065,0
2011-11-16,1.3,1.34,1.3,1.33,4016,0
2011-11-17,1.33,1.38,1.33,1.38,5450,0
2011-11-18,1.35,1.38,1.35,1.38,730,0
2011-11-21,1.37,1.37,1.35,1.35,1769,0
2011-11-22,1.4,1.45,1.4,1.45,6825,0
2011-11-23,1.52,1.52,1.41,1.41,1050,0
2011-11-28,1.42,1.42,1.4,1.4,24592,0
2011-11-29,1.41,1.53,1.4,1.5,12528,0
2011-11-30,1.5,1.5701,1.5,1.57,4490,0
2011-12-01,1.71,1.71,1.47,1.55,5025,0
2011-12-02,1.55,1.6,1.55,1.6,4175,0
2011-12-05,1.6,1.6,1.6,1.6,3300,0
2011-12-06,1.6,1.61,1.41,1.48,9384,0
2011-12-07,1.44,1.55,1.4,1.4,11900,0
2011-12-08,1.48,1.5,1.42,1.42,3587,0
2011-12-09,1.42,1.5,1.42,1.5,3400,0
2011-12-12,1.45,1.51,1.43,1.47,5766,0
2011-12-13,1.47,1.6,1.47,1.5,4550,0
2011-12-14,1.58,1.65,1.58,1.6,9391,0
2011-12-15,1.62,1.64,1.46,1.64,3648,0
2011-12-16,1.55,1.58,1.44,1.44,6891,0
2011-12-19,1.45,1.55,1.41,1.43,3050,0
2011-12-20,1.43,1.52,1.3,1.49,249358,0
2011-12-21,1.46,1.5,1.33,1.5,13914,0
2011-12-22,1.45,1.45,1.4,1.43,13300,0
2011-12-23,1.49,1.54,1.35,1.54,4394,0
2011-12-27,1.49,1.55,1.43,1.44,4190,0
2011-12-28,1.47,1.51,1.41,1.49,30238,0
2011-12-29,1.44,1.5,1.42,1.46,3200,0
2011-12-30,1.54,1.55,1.42,1.42,11635,0
2012-01-03,1.45,1.49,1.45,1.45,1570,0
2012-01-04,1.48,1.67,1.44,1.6,20306,0
2012-01-05,1.66,1.67,1.6,1.6,1550,0
2012-01-06,1.58,1.58,1.55,1.55,908,0
2012-01-09,1.55,1.55,1.47,1.48,3120,0
2012-01-10,1.48,1.67,1.48,1.66,4084,0
2012-01-11,1.55,1.57,1.54,1.55,1600,0
2012-01-12,1.54,1.59,1.52,1.59,3816,0
2012-01-13,1.56,1.56,1.54,1.54,600,0
2012-01-18,1.55,1.55,1.55,1.55,200,0
2012-01-19,1.5,1.74,1.5,1.71,32828,0
2012-01-20,1.7,1.81,1.58,1.79,16627,0
2012-01-24,1.61,1.62,1.35,1.52,46615,0
2012-01-25,1.46,1.52,1.35,1.49,32736,0
2012-01-26,1.38,1.4,1.34,1.34,5605,0
2012-01-27,1.35,1.41,1.35,1.35,8261,0
2012-01-30,1.33,1.35,1.32,1.35,3400,0
2012-01-31,1.39,1.39,1.32,1.32,7210,0
2012-02-01,1.32,1.32,1.3,1.32,15580,0
2012-02-02,1.3,1.35,1.25,1.3,31151,0
2012-02-03,1.26,1.31,1.15,1.31,46064,0
2012-02-06,1.3,1.5,1.29,1.5,34575,0
2012-02-07,1.51,1.62,1.37,1.43,40559,0
2012-02-08,1.43,1.52,1.43,1.45,30740,0
2012-02-09,1.49,1.49,1.44,1.44,2930,0
2012-02-10,1.45,1.45,1.39,1.39,2900,0
2012-02-13,1.42,1.42,1.35,1.37,700,0
2012-02-14,1.4,1.42,1.4,1.42,1300,0
2012-02-15,1.45,1.52,1.4,1.4,4900,0
2012-02-16,1.42,1.42,1.4,1.4,800,0
2012-02-17,1.42,1.42,1.4,1.4,1325,0
2012-02-21,1.55,1.55,1.48,1.48,1638,0
2012-02-22,1.51,1.53,1.41,1.41,2100,0
2012-02-23,1.42,1.42,1.41,1.41,1138,0
2012-02-24,1.45,1.45,1.35,1.35,2400,0
2012-02-27,1.35,1.35,1.26,1.27,8071,0
2012-02-28,1.35,1.35,1.27,1.32,3400,0
2012-02-29,1.2601,1.27,1.2601,1.27,1335,0
2012-03-01,1.27,1.28,1.27,1.28,2697,0
2012-03-02,1.29,1.35,1.29,1.35,3560,0
2012-03-05,1.35,1.37,1.3,1.36,6235,0
2012-03-06,1.29,1.33,1.29,1.3,2045,0
2012-03-07,1.36,1.37,1.32,1.32,1100,0
2012-03-08,1.32,1.35,1.32,1.32,3106,0
2012-03-09,1.37,1.38,1.37,1.38,1280,0
2012-03-12,1.31,1.34,1.27,1.27,2785,0
2012-03-13,1.27,1.3,1.26,1.28,5660,0
2012-03-14,1.26,1.26,1.25,1.25,7256,0
2012-03-15,1.24,1.24,1.23,1.23,300,0
2012-03-16,1.29,1.3,1.22,1.3,3092,0
2012-03-19,1.29,1.3,1.29,1.29,8800,0
2012-03-21,1.28,1.29,1.22,1.27,8017,0
2012-03-22,1.27,1.27,1.2,1.22,8284,0
2012-03-23,1.25,1.25,1.18,1.18,11150,0
2012-03-26,1.17,1.25,1.17,1.25,10300,0
2012-03-27,1.23,1.26,1.22,1.25,2000,0
2012-03-28,1.25,1.25,1.18,1.24,1650,0
2012-03-29,1.2,1.24,1.2,1.24,400,0
2012-03-30,1.2,1.2,1.2,1.2,600,0
2012-04-02,1.2,1.25,1.18,1.25,9190,0
2012-04-03,1.21,1.24,1.13,1.24,40681,0
2012-04-04,1.19,1.23,1.19,1.23,900,0
2012-04-05,1.21,1.21,1.21,1.21,300,0
2012-04-10,1.21,1.23,1.08,1.23,4400,0
2012-04-11,1.17,1.22,1.08,1.22,30732,0
2012-04-12,1.2,1.2,1.2,1.2,100,0
2012-04-13,1.15,1.15,1.14,1.14,4200,0
2012-04-16,1.09,1.18,1.05,1.18,1450,0
2012-04-17,1.05,1.1,1.01,1.02,5750,0
2012-04-18,1.02,1.19,1.01,1.16,13920,0
2012-04-19,1.11,1.2,1.1,1.2,2200,0
2012-04-20,1.2,1.2,1.06,1.06,3258,0
2012-04-23,1.06,1.22,1.06,1.22,938,0
2012-04-24,1.1,1.19,1.1,1.19,1739,0
2012-04-25,1.1,1.1,1.1,1.1,3950,0
2012-04-26,1.1,1.1,1.1,1.1,200,0
2012-04-27,1.06,1.07,1.01,1.06,7300,0
2012-04-30,1.03,1.131,1.03,1.131,1600,0
2012-05-02,1.02,1.14,1.01,1.02,6566,0
2012-05-03,1.14,1.2,1.01,1.13,13432,0
2012-05-04,1.14,1.2,1.05,1.05,3993,0
2012-05-07,1.03,1.17,1.03,1.15,49450,0
2012-05-08,1.15,1.15,1.02,1.02,10135,0
2012-05-09,1.02,1.1,1.02,1.03,1846,0
2012-05-11,1.04,1.25,1.04,1.2,21727,0
2012-05-14,1.2,1.2,1.04,1.06,2708,0
2012-05-15,1.06,1.07,1.06,1.07,1100,0
2012-05-17,1.1,1.1,1.08,1.08,7051,0
2012-05-18,1.08,1.08,1.065,1.08,1200,0
2012-05-23,1.08,1.1,1.02,1.1,8516,0
2012-05-24,1.04,1.2,1,1.03,27972,0
2012-05-25,1,1.03,1,1.03,200,0
2012-05-29,1.1,1.16,0.95,0.99,9636,0
2012-05-30,1.02,1.07,0.98,0.98,1900,0
2012-05-31,1.01,1.01,0.97,0.97,500,0
2012-06-01,0.89,0.9401,0.89,0.9201,5621,0
2012-06-04,1.01,1.11,1.01,1.01,13567,0
2012-06-05,1.07,1.0701,1.0201,1.07,16129,0
2012-06-06,1.02,1.0695,1.02,1.0595,5373,0
2012-06-07,1.03,1.1,0.9505,1.07,21668,0
2012-06-08,1.09,1.1,1.09,1.09,12813,0
2012-06-11,1.0999,1.0999,0.92,0.99,11000,0
2012-06-12,0.99,1.06,0.99,1.06,200,0
2012-06-13,1.05,1.06,0.99,1,2823,0
2012-06-15,1,1.03,0.99,1.02,22896,0
2012-06-18,1,1.04,1,1,1895,0
2012-06-19,1,1.04,1,1.02,3210,0
2012-06-20,1.01,1.0101,1.01,1.01,3496,0
2012-06-21,1.01,1.05,1.01,1.04,1800,0
2012-06-22,1.01,1.0395,1.01,1.0395,1000,0
2012-06-25,1.03,1.37,1.03,1.28,24927,0
2012-06-26,1.3,1.3,1.06,1.15,34522,0
2012-06-27,1.1,1.209,1.09,1.09,3110,0
2012-06-28,1.09,1.24,1.09,1.23,11261,0
2012-06-29,1.22,1.22,1.09,1.196,7200,0
2012-07-02,1.24,1.24,1.09,1.15,3400,0
2012-07-05,1.2,1.2,1.2,1.2,100,0
2012-07-06,1.07,1.18,1.07,1.088,3550,0
2012-07-09,1.07,1.0799,1.02,1.0799,785,0
2012-07-10,1.0113,1.0113,1.0113,1.0113,175,0
2012-07-11,1.0789,1.08,1.0789,1.08,2464,0
2012-07-12,1.1,1.33,1.1,1.3,90700,0
2012-07-13,1.32,1.38,1.26,1.26,36431,0
2012-07-16,1.18,1.18,1.18,1.18,2700,0
2012-07-18,1.16,1.3799,1.13,1.14,9479,0
2012-07-20,1.1401,1.1899,1.1401,1.1899,2800,0
2012-07-23,1.14,1.1506,1.14,1.1497,1799,0
2012-07-24,1.2,1.33,1.2,1.2,28050,0
2012-07-25,1.21,1.3,1.21,1.2101,12803,0
2012-07-26,1.3,1.36,1.295,1.3,20265,0
2012-07-27,1.34,1.34,1.25,1.25,1450,0
2012-07-30,1.45,1.45,1.36,1.375,15687,0
2012-07-31,1.41,1.45,1.41,1.45,17600,0
2012-08-01,1.45,1.45,1.338,1.4,653,0
2012-08-03,1.34,1.34,1.34,1.34,140,0
2012-08-06,1.31,1.31,1.31,1.31,1850,0
2012-08-07,1.28,1.4,1.28,1.4,1400,0
2012-08-08,1.39,1.49,1.32,1.32,6504,0
2012-08-09,1.37,1.37,1.2905,1.36,3286,0
2012-08-13,1.32,1.32,1.25,1.2501,11000,0
2012-08-14,1.26,1.2601,1.26,1.2601,901,0
2012-08-15,1.35,1.37,1.3,1.33,13330,0
2012-08-16,1.34,1.34,1.27,1.31,1690,0
2012-08-17,1.28,1.3295,1.28,1.31,2525,0
2012-08-20,1.35,1.55,1.35,1.35,16864,0
2012-08-21,1.35,1.35,1.3482,1.35,9600,0
2012-08-22,1.45,1.45,1.3375,1.42,2900,0
2012-08-23,1.42,1.42,1.41,1.4199,13940,0
2012-08-24,1.36,1.5448,1.36,1.5448,15348,0
2012-08-27,1.54,1.6,1.5,1.59,29610,0
2012-08-28,1.59,1.61,1.48,1.61,11909,0
2012-08-29,1.6,1.65,1.588,1.644,6189,0
2012-08-30,1.59,1.59,1.59,1.59,100,0
2012-08-31,1.59,1.59,1.49,1.59,1750,0
2012-09-04,1.64,1.64,1.54,1.55,4485,0
2012-09-05,1.54,1.59,1.54,1.57,4498,0
2012-09-06,1.57,1.57,1.57,1.57,1200,0
2012-09-07,1.56,1.6382,1.56,1.6382,10399,0
2012-09-10,1.62,1.64,1.6,1.6,8200,0
2012-09-11,1.64,1.64,1.6,1.632,14096,0
2012-09-12,1.6,1.6,1.59,1.59,4430,0
2012-09-13,1.59,1.5901,1.59,1.5901,726,0
2012-09-14,1.6,1.79,1.59,1.6,30569,0
2012-09-17,1.65,1.85,1.65,1.81,30300,0
2012-09-18,1.85,1.9183,1.8001,1.84,21092,0
2012-09-19,1.84,1.85,1.8,1.85,1885,0
2012-09-20,1.81,1.81,1.81,1.81,100,0
2012-09-21,1.89,1.9,1.7,1.7,6452,0
2012-09-25,1.7,1.71,1.61,1.69,11918,0
2012-10-01,1.6,1.622,1.6,1.622,1164,0
2012-10-03,1.67,1.67,1.67,1.67,100,0
2012-10-04,1.75,1.75,1.68,1.75,500,0
2012-10-08,1.6217,1.6217,1.6217,1.6217,1000,0
2012-10-09,1.7401,1.7884,1.74,1.75,5879,0
2012-10-11,1.75,1.75,1.62,1.67,2000,0
2012-10-12,1.8,1.8,1.59,1.65,1500,0
2012-10-15,1.65,1.65,1.62,1.6369,700,0
2012-10-16,1.6,1.6,1.5899,1.5899,6546,0
2012-10-17,1.61,1.68,1.56,1.66,2158,0
2012-10-19,1.8182,1.8182,1.71,1.77,1050,0
2012-10-22,1.76,1.8499,1.71,1.71,22080,0
2012-10-23,1.64,1.6604,1.6399,1.6399,4702,0
2012-10-24,1.69,1.75,1.6899,1.75,5256,0
2012-10-25,1.77,1.83,1.65,1.66,2484,0
2012-10-26,1.71,1.71,1.705,1.705,505,0
2012-10-31,1.68,1.7895,1.68,1.7895,1137,0
2012-11-01,1.79,1.79,1.79,1.79,700,0
2012-11-06,1.78,1.81,1.78,1.81,5235,0
2012-11-07,1.72,1.72,1.6,1.655,6000,0
2012-11-08,1.56,1.62,1.46,1.46,3500,0
2012-11-09,1.45,1.46,1.275,1.35,13968,0
2012-11-12,1.35,1.37,1.35,1.35,3400,0
2012-11-13,1.35,1.39,1.35,1.39,9170,0
2012-11-14,1.4,1.48,1.4,1.4,8883,0
2012-11-15,1.409,1.5,1.409,1.44,9933,0
2012-11-16,1.42,1.46,1.4,1.4,7100,0
2012-11-19,1.43,1.43,1.4,1.43,5360,0
2012-11-20,1.43,1.45,1.4138,1.45,13331,0
2012-11-21,1.41,1.46,1.41,1.46,5100,0
2012-11-23,1.46,1.46,1.44,1.46,200,0
2012-11-26,1.46,1.46,1.46,1.46,1100,0
2012-11-28,1.41,1.41,1.3,1.3,6972,0
2012-11-29,1.33,1.54,1.33,1.4508,8900,0
2012-11-30,1.37,1.42,1.32,1.35,11200,0
2012-12-03,1.34,1.53,1.34,1.42,12268,0
2012-12-04,1.35,1.396,1.35,1.36,6979,0
2012-12-06,1.39,1.54,1.38,1.54,9000,0
2012-12-07,1.53,1.54,1.53,1.54,250,0
2012-12-10,1.51,1.5445,1.5,1.5445,1630,0
2012-12-11,1.5115,1.57,1.5,1.5101,1377,0
2012-12-12,1.49,1.5699,1.44,1.5699,2810,0
2012-12-13,1.5,1.554,1.5,1.554,400,0
2012-12-14,1.55,1.55,1.51,1.51,4920,0
2012-12-17,1.5,1.502,1.21,1.33,20955,0
2012-12-18,1.27,1.4,1.26,1.3779,7762,0
2012-12-20,1.39,1.39,1.2803,1.2803,4000,0
2012-12-21,1.28,1.2801,1.28,1.2801,1000,0
2012-12-24,1.284,1.2943,1.28,1.29,1600,0
2012-12-26,1.2837,1.29,1.2837,1.29,500,0
2012-12-28,1.34,1.34,1.33,1.34,1370,0
2012-12-31,1.35,1.35,1.3,1.32,2876,0
2013-01-02,1.35,1.8,1.35,1.7,16630,0
2013-01-03,1.4742,1.4742,1.4742,1.4742,400,0
2013-01-04,1.5,1.5,1.38,1.4,1940,0
2013-01-08,1.38,1.38,1.37,1.37,1800,0
2013-01-09,1.39,1.39,1.37,1.37,1100,0
2013-01-10,1.39,1.4299,1.38,1.4299,1030,0
2013-01-15,1.384,1.384,1.384,1.384,100,0
2013-01-16,1.35,1.359,1.35,1.359,600,0
2013-01-22,1.36,1.38,1.36,1.38,1100,0
2013-01-23,1.38,1.43,1.38,1.401,1000,0
2013-01-24,1.59,1.63,1.58,1.59,3171,0
2013-01-28,1.51,1.6282,1.51,1.6,5911,0
2013-01-29,1.59,1.7,1.5,1.7,23991,0
2013-01-31,1.67,1.67,1.51,1.51,2100,0
2013-02-01,1.69,1.85,1.61,1.61,12290,0
2013-02-04,1.65,1.75,1.64,1.75,6783,0
2013-02-06,1.64,1.74,1.6385,1.6385,3327,0
2013-02-07,1.5101,1.5101,1.5101,1.5101,100,0
2013-02-08,1.51,1.6875,1.4887,1.65,21570,0
2013-02-11,1.54,1.64,1.4501,1.64,6900,0
2013-02-12,1.55,1.65,1.51,1.62,7100,0
2013-02-13,1.62,1.63,1.44,1.44,4470,0
2013-02-14,1.5,1.64,1.4,1.54,5500,0
2013-02-15,1.46,1.46,1.4,1.4,600,0
2013-02-19,1.4,1.58,1.4,1.58,2501,0
2013-02-20,1.58,1.5878,1.37,1.37,3751,0
2013-02-21,1.54,1.6,1.44,1.6,5201,0
2013-02-22,1.6,1.86,1.6,1.71,76982,0
2013-02-25,1.66,1.7499,1.65,1.65,51236,0
2013-02-26,1.8,1.8,1.66,1.66,4600,0
2013-02-27,1.61,1.67,1.59,1.66,26900,0
2013-02-28,1.63,1.686,1.63,1.65,975,0
2013-03-04,1.6899,1.69,1.66,1.682,8781,0
2013-03-05,1.66,1.66,1.5901,1.65,7550,0
2013-03-06,1.628,1.65,1.6255,1.65,12050,0
2013-03-07,1.64,1.64,1.64,1.64,100,0
2013-03-08,1.648,1.69,1.648,1.69,300,0
2013-03-11,1.66,1.69,1.66,1.69,3477,0
2013-03-12,1.62,1.6676,1.62,1.62,1300,0
2013-03-13,1.66,1.66,1.65,1.65,1700,0
2013-03-18,1.6499,1.6935,1.6499,1.6935,400,0
2013-03-19,1.69,1.7,1.6874,1.7,6000,0
2013-03-20,1.77,1.77,1.77,1.77,200,0
2013-03-21,1.66,1.78,1.66,1.78,3100,0
2013-03-22,1.79,1.79,1.79,1.79,300,0
2013-03-25,1.8,1.8,1.766,1.766,3015,0
2013-03-27,1.78,1.78,1.6825,1.6854,2000,0
2013-03-28,1.8,1.8,1.66,1.66,2200,0
2013-04-01,1.69,1.8,1.66,1.79,3500,0
2013-04-02,1.651,1.708,1.65,1.67,5400,0
2013-04-04,1.65,1.65,1.65,1.65,600,0
2013-04-05,1.65,1.68,1.63,1.63,5573,0
2013-04-08,1.63,1.63,1.63,1.63,300,0
2013-04-09,1.6425,1.6425,1.63,1.63,1000,0
2013-04-10,1.6351,1.6351,1.6351,1.6351,200,0
2013-04-12,1.64,1.78,1.63,1.63,1995,0
2013-04-15,1.63,1.63,1.53,1.62,4292,0
2013-04-17,1.6,1.6,1.6,1.6,100,0
2013-04-23,1.56,1.57,1.51,1.53,2300,0
2013-04-25,1.52,1.52,1.51,1.51,275,0
2013-04-26,1.51,1.52,1.51,1.52,1300,0
2013-04-29,1.51,1.51,1.51,1.51,1200,0
2013-04-30,1.51,1.52,1.51,1.52,2800,0
2013-05-01,1.51,1.55,1.51,1.52,3600,0
2013-05-03,1.53,1.53,1.53,1.53,100,0
2013-05-06,1.51,1.59,1.51,1.59,3505,0
2013-05-08,1.58,1.58,1.51,1.51,1400,0
2013-05-09,1.51,1.57,1.51,1.51,1500,0
2013-05-10,1.51,1.5101,1.42,1.46,3759,0
2013-05-13,1.48,1.58,1.48,1.58,300,0
2013-05-14,1.59,1.59,1.57,1.59,3502,0
2013-05-15,1.46,1.46,1.46,1.46,200,0
2013-05-16,1.57,1.59,1.57,1.59,5000,0
2013-05-17,1.5,1.5,1.5,1.5,300,0
2013-05-21,1.46,1.46,1.46,1.46,990,0
2013-05-22,1.46,1.471,1.46,1.471,3650,0
2013-05-23,1.47,1.47,1.46,1.46,8194,0
2013-05-24,1.46,1.5199,1.34,1.519,2013,0
2013-05-28,1.5,1.52,1.47,1.52,3700,0
2013-05-30,1.27,1.4,1.24,1.4,2880,0
2013-05-31,1.5,2.22,1.5,1.6,541376,0
2013-06-03,1.52,1.5799,1.3,1.39,76233,0
2013-06-04,1.47,1.47,1.34,1.4,29949,0
2013-06-05,1.37,1.42,1.37,1.38,2865,0
2013-06-06,1.39,1.3948,1.3009,1.3948,25331,0
2013-06-07,1.44,1.479,1.422,1.45,5970,0
2013-06-10,1.56,1.56,1.36,1.48,7100,0
2013-06-11,1.41,1.41,1.39,1.4,12675,0
2013-06-12,1.36,1.4725,1.35,1.3701,5200,0
2013-06-13,1.4,1.47,1.4,1.45,5150,0
2013-06-14,1.42,1.44,1.4,1.41,5872,0
2013-06-17,1.4318,1.4775,1.4201,1.4201,7100,0
2013-06-18,1.4999,1.5,1.477,1.477,3850,0
2013-06-19,1.4101,1.46,1.4101,1.46,790,0
2013-06-20,1.5,1.5,1.4101,1.47,5751,0
2013-06-21,1.46,1.46,1.41,1.45,4063,0
2013-06-24,1.4,1.42,1.4,1.42,356,0
2013-06-25,1.42,1.53,1.42,1.42,2355,0
2013-06-26,1.42,1.42,1.4199,1.42,10000,0
2013-06-27,1.53,1.54,1.391,1.53,21081,0
2013-06-28,1.41,1.5,1.31,1.5,22349,0
2013-07-01,1.5,1.5016,1.43,1.4336,7166,0
2013-07-02,1.48,1.49,1.36,1.41,2999,0
2013-07-03,1.3925,1.3925,1.37,1.3764,2500,0
2013-07-05,1.38,1.442,1.31,1.3499,17208,0
2013-07-08,1.4,1.44,1.3582,1.44,900,0
2013-07-09,1.41,1.41,1.4,1.4,600,0
2013-07-11,1.36,1.37,1.36,1.37,1200,0
2013-07-12,1.36,1.38,1.36,1.38,400,0
2013-07-15,1.389,1.389,1.37,1.37,500,0
2013-07-16,1.36,1.36,1.32,1.32,2000,0
2013-07-17,1.36,1.45,1.36,1.3998,7400,0
2013-07-18,1.3432,1.41,1.3432,1.404,9150,0
2013-07-19,1.33,1.35,1.28,1.3,6400,0
2013-07-22,1.33,1.33,1.23,1.24,7557,0
2013-07-23,1.29,1.36,1.25,1.25,17151,0
2013-07-25,1.31,1.3799,1.31,1.35,15398,0
2013-07-26,1.42,1.4299,1.4032,1.4032,2700,0
2013-07-29,1.3,1.4199,1.29,1.4199,1200,0
2013-07-30,1.39,1.45,1.37,1.37,8976,0
2013-07-31,1.41,1.44,1.371,1.42,1037,0
2013-08-01,1.3301,1.41,1.3301,1.41,1500,0
2013-08-02,1.42,1.48,1.29,1.35,9875,0
2013-08-05,1.3101,1.42,1.3101,1.42,630,0
2013-08-06,1.42,1.42,1.37,1.39,500,0
2013-08-07,1.3701,1.402,1.3701,1.4,1133,0
2013-08-09,1.37,1.37,1.37,1.37,1095,0
2013-08-12,1.37,1.37,1.33,1.33,313,0
2013-08-13,1.35,1.41,1.35,1.401,3600,0
2013-08-14,1.41,1.45,1.41,1.42,12800,0
2013-08-15,1.4,1.4,1.4,1.4,250,0
2013-08-19,1.3715,1.3796,1.3715,1.3796,358,0
2013-08-21,1.28,1.35,1.28,1.35,9223,0
2013-08-22,1.3,1.3888,1.3,1.31,27193,0
2013-08-23,1.31,1.316,1.27,1.31,5063,0
2013-08-26,1.35,1.35,1.3465,1.3465,1860,0
2013-08-27,1.3094,1.3094,1.3094,1.3094,200,0
2013-08-28,1.3216,1.34,1.3216,1.34,920,0
2013-08-29,1.34,1.34,1.3299,1.3299,1000,0
2013-08-30,1.3101,1.3255,1.31,1.3255,8044,0
2013-09-03,1.33,1.33,1.31,1.33,6945,0
2013-09-04,1.31,1.31,1.3,1.3,2075,0
2013-09-05,1.27,1.29,1.27,1.29,200,0
2013-09-06,1.304,1.304,1.304,1.304,1800,0
2013-09-09,1.29,1.29,1.2801,1.2801,1670,0
2013-09-10,1.28,1.31,1.28,1.3,8600,0
2013-09-11,1.2664,1.3094,1.231,1.265,6300,0
2013-09-12,1.23,1.29,1.23,1.24,692,0
2013-09-13,1.24,1.25,1.23,1.23,1834,0
2013-09-16,1.23,1.28,1.21,1.28,4240,0
2013-09-17,1.28,1.29,1.28,1.29,450,0
2013-09-18,1.3,1.3,1.28,1.28,2025,0
2013-09-19,1.24,1.244,1.22,1.24,7950,0
2013-09-20,1.27,1.27,1.22,1.23,3063,0
2013-09-23,1.23,1.23,1.22,1.23,10105,0
2013-09-24,1.22,1.23,1.22,1.23,2000,0
2013-09-25,1.22,1.22,1.22,1.22,2000,0
2013-09-27,1.22,1.24,1.22,1.22,6200,0
2013-09-30,1.22,1.22,1.22,1.22,800,0
2013-10-01,1.2201,1.224,1.22,1.22,4519,0
2013-10-02,1.22,1.22,1.21,1.21,1300,0
2013-10-03,1.2,1.2,1.13,1.13,10310,0
2013-10-04,1.13,1.13,1.05,1.13,1600,0
2013-10-07,1.1,1.12,1,1.11,6585,0
2013-10-08,1.16,1.16,1.01,1.01,14500,0
2013-10-09,1.06,1.07,1.06,1.07,400,0
2013-10-10,1,1.05,1,1.03,4300,0
2013-10-11,1.05,1.05,1.03,1.05,400,0
2013-10-14,1.05,1.05,1,1.04,4100,0
2013-10-15,0.96,1.06,0.95,1.04,5100,0
2013-10-17,0.93,1.01,0.93,1,5900,0
2013-10-18,0.93,1.06,0.9,1.06,15240,0
2013-10-21,1.05,1.07,0.99,1,13900,0
2013-10-23,1,1,0.95,0.95,4100,0
2013-10-24,0.96,1.01,0.95,0.95,16800,0
2013-10-25,0.94,1.01,0.94,0.97,3300,0
2013-10-28,0.95,1,0.95,1,3700,0
2013-10-29,0.98,1,0.98,1,500,0
2013-10-30,0.95,1.01,0.9,0.9,14000,0
2013-11-01,0.91,1,0.91,1,4400,0
2013-11-04,0.92,0.99,0.92,0.99,300,0
2013-11-05,0.9201,0.999,0.9201,0.999,600,0
2013-11-06,0.9201,0.9201,0.9201,0.9201,100,0
2013-11-07,0.92,0.92,0.92,0.92,5134,0
2013-11-08,0.9,1.08,0.9,1.07,6800,0
2013-11-11,1.07,1.07,0.9,0.96,19400,0
2013-11-12,1.27,1.27,0.96,1.09,26976,0
2013-11-13,1.13,1.25,1.1001,1.24,35103,0
2013-11-14,1.14,1.17,1.06,1.14,8900,0
2013-11-15,1.07,1.07,1.05,1.05,400,0
2013-11-18,1.05,1.08,1.05,1.08,7800,0
2013-11-19,1.1,1.1,1.03,1.04,7000,0
2013-11-20,1.03,1.0401,1.03,1.04,650,0
2013-11-21,1.05,1.09,1.05,1.09,1000,0
2013-11-22,1.24,1.24,1.07,1.14,6100,0
2013-11-25,1.13,1.14,1.05,1.05,3300,0
2013-11-26,1.15,1.15,1.12,1.12,1200,0
2013-11-27,1.05,1.06,1.02,1.04,44000,0
2013-11-29,1.0217,1.0217,1.0217,1.0217,100,0
2013-12-02,1.02,1.13,1.02,1.13,7600,0
2013-12-03,1.05,1.08,1.03,1.04,5300,0
2013-12-04,1.088,1.088,1.07,1.07,2600,0
2013-12-05,1.04,1.04,1.04,1.04,10817,0
2013-12-06,1.04,1.04,1.02,1.02,21100,0
2013-12-09,1.02,1.02,0.9,0.91,20600,0
2013-12-10,0.93,0.95,0.91,0.95,2300,0
2013-12-11,0.95,0.98,0.94,0.97,5000,0
2013-12-12,0.91,0.91,0.9,0.91,5400,0
2013-12-13,0.92,0.98,0.92,0.98,8700,0
2013-12-16,0.98,0.98,0.92,0.98,5900,0
2013-12-17,0.96,0.96,0.92,0.9418,1800,0
2013-12-18,0.98,0.98,0.98,0.98,600,0
2013-12-19,0.99,0.99,0.9,0.95,10600,0
2013-12-20,0.97,0.97,0.9,0.9,9700,0
2013-12-23,0.97,0.97,0.93,0.96,5500,0
2013-12-24,0.9,0.97,0.9,0.95,20912,0
2013-12-26,0.93,1.09,0.93,1.02,25500,0
2013-12-27,1.08,1.08,1.01,1.03,7200,0
2013-12-30,0.99,0.99,0.97,0.97,10400,0
2013-12-31,0.9701,0.9701,0.92,0.9234,4715,0
2014-01-02,0.9899,0.9899,0.9301,0.9787,2644,0
2014-01-03,0.9899,0.99,0.96,0.9799,8800,0
2014-01-06,0.95,0.99,0.94,0.99,5400,0
2014-01-07,0.97,0.99,0.97,0.98,4400,0
2014-01-09,0.9,0.98,0.9,0.93,34200,0
2014-01-10,0.93,0.93,0.93,0.93,3100,0
2014-01-13,0.93,1.01,0.93,1.01,18500,0
2014-01-14,1,1.09,0.93,1.01,54800,0
2014-01-15,1.01,1.0676,1.01,1.02,21270,0
2014-01-16,1.05,1.06,1.05,1.06,1300,0
2014-01-17,0.97,1.27,0.96,1.27,122700,0
2014-01-21,1.39,1.55,1.26,1.55,112700,0
2014-01-22,1.5,1.58,1.32,1.38,76400,0
2014-01-23,1.407,1.4936,1.39,1.43,22151,0
2014-01-24,1.39,1.43,1.32,1.41,61944,0
2014-01-27,1.43,1.43,1.194,1.322,23524,0
2014-01-28,1.27,1.41,1.27,1.41,18503,0
2014-01-29,1.45,1.45,1.31,1.35,4400,0
2014-01-30,1.45,1.45,1.28,1.36,21100,0
2014-01-31,1.24,1.41,1.24,1.4,30400,0
2014-02-03,1.32,1.32,1.31,1.32,11672,0
2014-02-04,1.38,1.4,1.27,1.39,17745,0
2014-02-05,1.326,1.4,1.326,1.3999,9260,0
2014-02-06,1.43,1.72,1.37,1.4799,136563,0
2014-02-07,1.19,1.28,1.14,1.202,147570,0
2014-02-10,1.2,1.21,1.14,1.14,37535,0
2014-02-11,1.19,1.229,1.15,1.17,15112,0
2014-02-12,1.19,1.21,1.18,1.1955,9588,0
2014-02-13,1.18,1.25,1.18,1.21,9690,0
2014-02-14,1.25,1.44,1.25,1.4371,67660,0
2014-02-18,1.48,1.64,1.43,1.55,70036,0
2014-02-19,1.55,1.5799,1.44,1.46,16342,0
2014-02-20,1.4613,1.5489,1.45,1.5225,3610,0
2014-02-21,1.5,1.5,1.43,1.43,14880,0
2014-02-24,1.3791,1.4154,1.26,1.34,29395,0
2014-02-25,1.34,1.4,1.2844,1.384,33957,0
2014-02-26,1.39,1.49,1.37,1.4301,15171,0
2014-02-27,1.5,1.53,1.3801,1.39,22812,0
2014-02-28,1.45,1.5,1.38,1.4604,14823,0
2014-03-03,1.45,1.475,1.45,1.4514,6650,0
2014-03-04,1.46,1.4761,1.4,1.4,12272,0
2014-03-05,1.427,1.427,1.41,1.4101,2071,0
2014-03-06,1.4509,1.451,1.4,1.43,7788,0
2014-03-07,1.4101,1.4487,1.4,1.41,8206,0
2014-03-10,1.43,1.43,1.42,1.42,8186,0
2014-03-11,1.4199,1.4199,1.3425,1.3425,14145,0
2014-03-12,1.38,1.41,1.38,1.381,12730,0
2014-03-13,1.361,1.361,1.32,1.346,6755,0
2014-03-14,1.33,1.344,1.32,1.3394,17500,0
2014-03-17,1.32,1.3299,1.31,1.31,11966,0
2014-03-18,1.27,1.3184,1.26,1.26,17200,0
2014-03-19,1.2948,1.2948,1.26,1.26,6697,0
2014-03-21,1.3,1.3,1.26,1.3,6081,0
2014-03-24,1.299,1.299,1.211,1.26,19061,0
2014-03-25,1.29,1.29,1.2318,1.24,2793,0
2014-03-26,1.23,1.29,1.23,1.24,22800,0
2014-03-27,1.251,1.251,1.1501,1.16,24498,0
2014-03-28,1.14,1.18,1.14,1.15,15167,0
2014-03-31,1.2,1.32,1.15,1.32,11840,0
2014-04-01,1.24,1.3,1.18,1.21,8230,0
2014-04-02,1.25,1.2899,1.25,1.2799,15642,0
2014-04-03,1.24,1.241,1.24,1.241,910,0
2014-04-04,1.21,1.21,1.1628,1.1628,20067,0
2014-04-07,1.17,1.19,1.16,1.18,6300,0
2014-04-08,1.3,1.31,1.2,1.22,5800,0
2014-04-09,1.26,1.2645,1.23,1.23,968,0
2014-04-11,1.2,1.2,1.16,1.16,10100,0
2014-04-14,1.23,1.24,1.22,1.22,10006,0
2014-04-15,1.23,1.23,1.17,1.18,16687,0
2014-04-16,1.17,1.19,1.17,1.19,2200,0
2014-04-22,1.18,1.18,1.16,1.18,549,0
2014-04-23,1.16,1.22,1.16,1.22,3200,0
2014-04-24,1.17,1.2227,1.17,1.22,4969,0
2014-04-25,1.18,1.19,1.18,1.18,600,0
2014-04-28,1.2026,1.28,1.1804,1.26,6720,0
2014-04-29,1.24,1.29,1.19,1.27,35508,0
2014-04-30,1.29,1.29,1.18,1.22,16040,0
2014-05-01,1.19,1.2006,1.18,1.19,12800,0
2014-05-02,1.1801,1.19,1.1801,1.19,630,0
2014-05-05,1.18,1.22,1.18,1.18,4300,0
2014-05-06,1.23,1.23,1.18,1.18,1376,0
2014-05-08,1.17,1.1701,1.16,1.16,1335,0
2014-05-09,1.23,1.26,1.18,1.22,4981,0
2014-05-12,1.2,1.25,1.2,1.25,6572,0
2014-05-13,1.28,1.28,1.16,1.2585,7161,0
2014-05-14,1.2,1.2001,1.2,1.2,13284,0
2014-05-19,1.22,1.26,1.22,1.22,5780,0
2014-05-20,1.228,1.242,1.22,1.242,5375,0
2014-05-21,1.22,1.24,1.22,1.22,1516,0
2014-05-22,1.24,1.255,1.22,1.22,4312,0
2014-05-23,1.242,1.2466,1.22,1.22,11787,0
2014-05-27,1.2201,1.243,1.22,1.243,4535,0
2014-05-28,1.2325,1.2397,1.2,1.2155,3600,0
2014-05-30,1.28,1.28,1.21,1.21,10900,0
2014-06-02,1.32,3.9,1.32,2.9,8863941,0
2014-06-03,2.72,3.2,2.34,2.51,3097415,0
2014-06-04,2.55,2.67,2.33,2.57,270773,0
2014-06-05,2.76,2.93,2.53,2.68,319015,0
2014-06-06,2.68,2.83,2.6,2.64,140815,0
2014-06-09,2.73,2.73,2.44,2.45,108938,0
2014-06-10,2.53,2.6,2.37,2.42,66500,0
2014-06-11,2.49,2.58,2.37,2.58,83275,0
2014-06-12,2.57,2.57,2.42,2.51,43039,0
2014-06-13,2.39,2.48,2.383,2.4,23016,0
2014-06-16,2.41,2.7,2.3704,2.45,54888,0
2014-06-17,3.15,4.78,3.05,3.36,16361873,0
2014-06-18,3.5,4.15,3.23,3.43,5246702,0
2014-06-19,3.37,3.67,3.12,3.22,857281,0
2014-06-20,3.25,3.51,3.16,3.45,1732569,0
2014-06-23,3.45,3.45,3.2,3.23,552303,0
2014-06-24,2.99,3.15,2.74,2.76,647931,0
2014-06-25,2.72,2.92,2.62,2.7,300327,0
2014-06-26,2.66,2.7,2.55,2.59,268697,0
2014-06-27,2.6,2.73,2.58,2.63,132098,0
2014-06-30,2.6,2.61,2.5,2.5,173997,0
2014-07-01,2.56,2.56,2.45,2.47,109132,0
2014-07-02,2.5,2.5,2.38,2.38,264900,0
2014-07-03,2.39,2.4,2.37,2.37,83619,0
2014-07-07,2.37,2.54,2.3,2.35,179599,0
2014-07-08,2.38,2.4,2.29,2.312,109455,0
2014-07-09,2.28,2.34,2.24,2.24,71005,0
2014-07-10,2.24,2.35,2.15,2.15,143977,0
2014-07-11,2.19,2.252,2.14,2.22,188527,0
2014-07-14,2.2,2.2,1.94,2.07,274706,0
2014-07-15,2.06,2.218,2.01,2.1786,215007,0
2014-07-16,2.15,2.58,2.02,2.0701,638105,0
2014-07-17,2.04,2.05,1.93,1.98,159455,0
2014-07-18,1.96,2.03,1.85,1.91,162173,0
2014-07-21,1.9,2.08,1.9,1.93,191958,0
2014-07-22,2.1,2.18,2,2.02,136425,0
2014-07-23,1.96,2.039,1.96,1.97,51411,0
2014-07-24,1.96,2.05,1.96,1.98,37442,0
2014-07-25,1.99,2.09,1.95,2.03,52815,0
2014-07-28,2.07,2.1,1.9,1.91,152282,0
2014-07-29,1.95,2.22,1.9,2.12,514742,0
2014-07-30,2.09,2.18,2,2.1,156010,0
2014-07-31,2.08,2.4365,2.08,2.16,725043,0
2014-08-01,2.18,2.19,2.06,2.08,114322,0
2014-08-04,2.08,2.13,2.05,2.07,145354,0
2014-08-05,2.48,2.65,2.2,2.36,1441693,0
2014-08-06,2.31,2.35,2.2,2.32,130466,0
2014-08-07,2.32,2.32,2.2,2.23,154605,0
2014-08-08,2.23,2.28,2.03,2.05,325680,0
2014-08-11,2.09,2.21,2.02,2.1201,231729,0
2014-08-12,2.15,2.18,2.05,2.11,76135,0
2014-08-13,2.15,2.1522,2.03,2.07,150235,0
2014-08-14,2.08,2.1146,2.03,2.05,33005,0
2014-08-15,2.08,2.1422,1.98,2.05,145022,0
2014-08-18,2.05,2.08,1.95,2.01,117414,0
2014-08-19,2.01,2.08,1.915,1.963,167069,0
2014-08-20,1.93,2.02,1.87,1.98,160179,0
2014-08-21,2.01,2.01,1.9,1.94,33651,0
2014-08-22,1.9203,1.9203,1.88,1.92,59068,0
2014-08-25,1.9,2.11,1.9,2,144445,0
2014-08-26,2.07,2.1111,2.06,2.08,49341,0
2014-08-27,2.1538,2.173,2,2.01,49589,0
2014-08-28,2.01,2.0101,1.94,1.99,16886,0
2014-08-29,1.96,2.05,1.95,1.96,10563,0
2014-09-02,1.96,2.09,1.88,1.94,178684,0
2014-09-03,1.95,2.04,1.95,1.95,40201,0
2014-09-04,1.98,2.6,1.98,2.23,1331893,0
2014-09-05,2.18,2.24,2.06,2.08,241133,0
2014-09-08,2.11,3.14,2.02,3.13,2830754,0
2014-09-09,2.85,3,2.41,2.46,1223739,0
2014-09-10,2.48,2.53,2.25,2.33,234172,0
2014-09-11,2.28,2.48,2.2,2.29,291940,0
2014-09-12,2.31,2.5,2.25,2.3,119549,0
2014-09-15,2.3,2.31,2.15,2.1701,96585,0
2014-09-16,2.19,2.2294,2.09,2.14,173465,0
2014-09-17,2.15,2.36,2.0999,2.18,314552,0
2014-09-18,2.14,2.2699,2.13,2.14,89025,0
2014-09-19,2.11,2.15,2.03,2.09,152807,0
2014-09-22,2.09,2.118,2,2,55582,0
2014-09-23,2,2.09,1.95,1.97,77747,0
2014-09-24,2.01,2.111,1.97,1.99,162904,0
2014-09-25,1.98,1.99,1.8001,1.84,119467,0
2014-09-26,1.84,2.09,1.83,1.99,78066,0
2014-09-29,2,2.0399,1.9,1.92,86640,0
2014-09-30,1.95,2,1.85,2,50676,0
2014-10-01,1.97,1.97,1.85,1.89,41329,0
2014-10-02,2,2.0063,1.81,1.9,34822,0
2014-10-03,1.9001,1.9699,1.87,1.88,25135,0
2014-10-06,1.9,1.9,1.82,1.862,42055,0
2014-10-07,1.86,1.8696,1.67,1.68,134650,0
2014-10-08,1.66,1.74,1.66,1.73,65194,0
2014-10-09,1.74,1.753,1.61,1.61,46821,0
2014-10-10,1.54,1.6747,1.51,1.58,41408,0
2014-10-13,1.61,1.61,1.4,1.4,118065,0
2014-10-14,1.42,1.4799,1.4001,1.45,18862,0
2014-10-15,1.45,1.54,1.45,1.51,28717,0
2014-10-16,1.5,1.58,1.44,1.47,68358,0
2014-10-17,1.53,1.67,1.49,1.49,81381,0
2014-10-20,1.52,1.6199,1.51,1.57,6122,0
2014-10-21,1.6,1.72,1.55,1.72,25897,0
2014-10-22,1.74,1.79,1.62,1.64,40209,0
2014-10-23,1.68,1.69,1.61,1.69,24951,0
2014-10-24,1.66,1.8298,1.64,1.71,39739,0
2014-10-27,1.73,1.85,1.73,1.8,87663,0
2014-10-28,1.915,1.915,1.64,1.64,94630,0
2014-10-29,1.63,1.685,1.55,1.63,23647,0
2014-10-30,1.65,1.75,1.64,1.64,65864,0
2014-10-31,1.69,1.69,1.64,1.65,25779,0
2014-11-03,1.68,1.72,1.66,1.7,21252,0
2014-11-04,1.72,1.77,1.65,1.72,63809,0
2014-11-05,1.71,1.73,1.66,1.73,16072,0
2014-11-06,1.71,1.75,1.68,1.7,17576,0
2014-11-07,1.73,1.75,1.7,1.75,15374,0
2014-11-10,1.75,1.75,1.69,1.75,4240,0
2014-11-11,1.79,1.8,1.67,1.73,15532,0
2014-11-12,1.67,1.7,1.65,1.6712,22162,0
2014-11-13,1.72,1.75,1.68,1.68,28623,0
2014-11-14,1.71,1.79,1.68,1.78,17587,0
2014-11-17,1.75,1.78,1.65,1.78,8650,0
2014-11-18,1.7475,1.785,1.67,1.73,23499,0
2014-11-19,1.7,1.72,1.6748,1.7,10427,0
2014-11-20,1.68,1.74,1.64,1.64,44363,0
2014-11-21,1.65,1.7,1.64,1.66,12636,0
2014-11-24,1.67,1.68,1.66,1.67,7491,0
2014-11-25,1.7,1.7,1.67,1.7,30830,0
2014-11-26,1.67,1.69,1.66,1.69,12842,0
2014-11-28,1.7,1.7,1.66,1.67,18968,0
2014-12-01,1.66,1.7,1.66,1.67,7877,0
2014-12-02,1.69,1.75,1.6735,1.7,56860,0
2014-12-03,1.68,1.73,1.68,1.72,3029,0
2014-12-04,1.718,1.9001,1.7028,1.82,255454,0
2014-12-05,1.84,1.84,1.724,1.78,31897,0
2014-12-08,1.75,1.77,1.67,1.69,20124,0
2014-12-09,1.69,1.76,1.64,1.66,111971,0
2014-12-10,1.73,1.8,1.64,1.67,14603,0
2014-12-11,1.68,1.68,1.66,1.66,3350,0
2014-12-12,1.69,1.8,1.621,1.69,60680,0
2014-12-15,1.67,1.67,1.48,1.53,55239,0
2014-12-16,1.52,1.52,1.48,1.5,13892,0
2014-12-17,1.53,1.55,1.44,1.48,26347,0
2014-12-18,1.5315,1.6,1.5,1.569,50631,0
2014-12-19,1.55,1.61,1.51,1.51,8824,0
2014-12-22,1.58,1.66,1.54,1.64,23935,0
2014-12-23,1.67,1.67,1.51,1.5201,31318,0
2014-12-24,1.51,1.56,1.47,1.47,8160,0
2014-12-26,1.47,1.56,1.46,1.54,18648,0
2014-12-29,1.58,1.6,1.46,1.47,8159,0
2014-12-30,1.44,1.5099,1.41,1.45,37988,0
2014-12-31,1.4601,1.5101,1.43,1.43,55593,0
2015-01-02,1.45,1.58,1.44,1.55,6455,0
2015-01-05,1.56,1.5899,1.5056,1.54,7738,0
2015-01-06,1.6,1.6499,1.55,1.55,16651,0
2015-01-07,1.55,1.74,1.55,1.6001,18382,0
2015-01-08,1.73,1.83,1.63,1.722,31068,0
2015-01-09,1.74,1.79,1.68,1.6901,7403,0
2015-01-12,1.8,1.88,1.62,1.79,25992,0
2015-01-13,1.8,1.84,1.74,1.8299,11730,0
2015-01-14,1.94,2,1.78,1.85,26424,0
2015-01-15,1.86,1.97,1.85,1.92,18865,0
2015-01-16,1.94,2,1.86,1.92,25204,0
2015-01-20,1.92,2.1,1.85,1.89,16880,0
2015-01-21,1.95,2,1.8801,1.89,27821,0
2015-01-22,1.88,2.0899,1.71,1.8,61962,0
2015-01-23,1.98,2,1.77,1.78,20338,0
2015-01-26,1.98,2,1.78,1.95,55068,0
2015-01-27,2,2,1.64,1.79,49710,0
2015-01-28,1.94,1.94,1.73,1.795,16610,0
2015-01-29,1.88,1.9,1.7301,1.85,5825,0
2015-01-30,1.85,1.9,1.79,1.8501,12351,0
2015-02-02,1.98,2,1.88,1.95,9504,0
2015-02-03,1.96,1.96,1.803,1.88,23733,0
2015-02-04,1.91,1.9168,1.8,1.8,15430,0
2015-02-05,1.88,1.89,1.8,1.87,4684,0
2015-02-06,1.87,1.89,1.78,1.86,14930,0
2015-02-09,1.71,1.89,1.71,1.79,5824,0
2015-02-10,1.7001,1.7899,1.7,1.75,16548,0
2015-02-11,1.75,1.75,1.701,1.75,7937,0
2015-02-12,1.73,1.9,1.73,1.77,23634,0
2015-02-13,1.74,1.8694,1.74,1.78,19376,0
2015-02-17,1.8,1.89,1.8,1.86,17229,0
2015-02-18,1.7448,1.8599,1.7448,1.77,2973,0
2015-02-19,1.73,1.79,1.72,1.74,2683,0
2015-02-20,1.7999,1.84,1.711,1.76,7319,0
2015-02-23,1.78,1.8,1.75,1.79,3737,0
2015-02-25,1.75,1.92,1.75,1.84,89408,0
2015-02-26,1.83,1.95,1.78,1.86,32287,0
2015-02-27,1.8679,1.91,1.65,1.7632,49433,0
2015-03-02,1.85,1.9,1.66,1.81,45700,0
2015-03-03,1.83,1.89,1.82,1.89,12200,0
2015-03-04,1.8,1.89,1.8,1.89,5000,0
2015-03-05,1.8,1.84,1.8,1.84,400,0
2015-03-06,1.77,1.85,1.75,1.76,14300,0
2015-03-09,1.79,1.86,1.79,1.79,3000,0
2015-03-10,1.85,1.85,1.78,1.82,5600,0
2015-03-11,1.75,1.75,1.67,1.71,19800,0
2015-03-12,1.77,1.77,1.73,1.74,4200,0
2015-03-13,1.75,1.81,1.72,1.72,3800,0
2015-03-16,1.71,1.81,1.71,1.72,14200,0
2015-03-17,1.76,1.77,1.72,1.73,1800,0
2015-03-18,1.76,1.77,1.74,1.74,8400,0
2015-03-19,1.72,1.72,1.71,1.71,2300,0
2015-03-20,1.73,1.75,1.64,1.65,15000,0
2015-03-23,1.65,1.73,1.48,1.54,258000,0
2015-03-24,1.53,1.59,1.5,1.5,24200,0
2015-03-25,1.5,1.55,1.48,1.51,22800,0
2015-03-26,1.53,1.6,1.5,1.51,23800,0
2015-03-27,1.58,1.6,1.54,1.55,9400,0
2015-03-30,1.6,1.65,1.57,1.63,15900,0
2015-03-31,1.6204,1.65,1.5901,1.65,3552,0
2015-04-01,1.63,1.64,1.62,1.64,3400,0
2015-04-02,1.62,1.62,1.58,1.61,7800,0
2015-04-06,1.62,1.63,1.59,1.61,7000,0
2015-04-07,1.58,1.6328,1.58,1.61,7923,0
2015-04-08,1.62,1.62,1.59,1.59,15200,0
2015-04-09,1.58,1.62,1.58,1.6,18306,0
2015-04-10,1.65,1.66,1.63,1.64,12400,0
2015-04-13,1.66,1.66,1.56,1.57,17900,0
2015-04-14,1.54,1.54,1.54,1.54,100,0
2015-04-15,1.6,1.6,1.56,1.59,3254,0
2015-04-16,1.59,1.59,1.56,1.56,2700,0
2015-04-17,1.57,1.59,1.47,1.47,10400,0
2015-04-20,1.46,1.58,1.46,1.51,11950,0
2015-04-21,1.515,1.574,1.47,1.51,24292,0
2015-04-22,1.54,1.58,1.5,1.5,11385,0
2015-04-23,1.57,1.57,1.5,1.52,800,0
2015-04-24,1.55,1.55,1.47,1.484,1978,0
2015-04-27,1.51,1.55,1.46,1.48,4000,0
2015-04-28,1.45,1.5,1.45,1.46,47696,0
2015-04-29,1.48,1.62,1.43,1.56,69500,0
2015-04-30,1.64,1.8,1.54,1.55,230200,0
2015-05-01,1.61,1.67,1.61,1.66,19700,0
2015-05-04,1.72,2.19,1.62,2.1,436700,0
2015-05-05,2.18,2.18,1.77,1.84,200200,0
2015-05-06,1.85,1.85,1.66,1.75,81204,0
2015-05-07,1.75,1.8,1.67,1.74,32380,0
2015-05-08,1.83,1.83,1.74,1.75,12000,0
2015-05-11,1.82,1.85,1.76,1.76,17300,0
2015-05-12,1.75,1.76,1.74,1.75,10668,0
2015-05-13,1.72,2.98,1.66,2.83,6674900,0
2015-05-14,2.55,2.64,2,2.1,2962100,0
2015-05-15,2.15,2.39,1.95,2,2488161,0
2015-05-18,2.01,2.1899,1.97,2.13,818361,0
2015-05-19,2.6,3.15,2.57,2.74,16792155,0
2015-05-20,2.56,2.68,2.2,2.3,2889000,0
2015-05-21,2.3,2.4,2.15,2.18,675400,0
2015-05-22,2.19,2.34,2.19,2.24,403900,0
2015-05-26,2.25,2.39,2.15,2.17,484617,0
2015-05-27,2.15,2.24,2.08,2.1,303600,0
2015-05-28,2.1,2.16,2.0101,2.0699,170158,0
2015-05-29,2.07,2.11,1.92,1.94,259500,0
2015-06-01,2.01,2.0318,1.9,1.92,169369,0
2015-06-02,1.96,2.08,1.91,1.96,176190,0
2015-06-03,1.97,2.03,1.96,1.97,56000,0
2015-06-04,1.97,1.98,1.9,1.91,106900,0
2015-06-05,1.91,2.02,1.86,1.96,144600,0
2015-06-08,2.04,2.09,2.01,2.01,147900,0
2015-06-09,2.03,2.04,1.96,1.96,56785,0
2015-06-10,1.9601,2.001,1.88,1.9,99502,0
2015-06-11,1.89,1.98,1.881,1.9,44328,0
2015-06-12,1.9,1.91,1.86,1.88,37000,0
2015-06-15,1.88,1.88,1.81,1.83,129200,0
2015-06-16,1.81,1.84,1.79,1.82,100700,0
2015-06-17,1.85,1.86,1.78,1.82,31800,0
2015-06-18,1.83,1.85,1.75,1.82,107700,0
2015-06-19,1.83,1.91,1.79,1.87,34300,0
2015-06-22,1.83,1.85,1.81,1.82,18400,0
2015-06-23,1.85,1.85,1.78,1.81,9548,0
2015-06-24,1.8,1.8,1.75,1.78,46900,0
2015-06-25,1.77,1.81,1.76,1.81,32500,0
2015-06-26,1.84,1.85,1.8,1.82,63400,0
2015-06-29,1.81,1.84,1.75,1.76,82400,0
2015-06-30,1.78,1.82,1.71,1.71,36867,0
2015-07-01,1.78,1.8,1.75,1.76,23100,0
2015-07-02,1.78,1.78,1.75,1.76,24900,0
2015-07-06,1.73,1.78,1.71,1.71,54600,0
2015-07-07,1.72,1.74,1.71,1.71,29400,0
2015-07-08,1.71,1.72,1.66,1.67,102500,0
2015-07-09,1.66,1.7,1.66,1.69,25800,0
2015-07-10,1.67,1.7,1.66,1.66,52400,0
2015-07-13,1.67,1.7,1.65,1.67,19800,0
2015-07-14,1.699,1.73,1.6701,1.7,51433,0
2015-07-15,1.71,1.79,1.69,1.69,11674,0
2015-07-16,1.68,1.77,1.67,1.7,27000,0
2015-07-17,1.71,1.72,1.66,1.69,19700,0
2015-07-20,1.69,1.78,1.68,1.76,28300,0
2015-07-21,1.77,1.81,1.72,1.74,39200,0
2015-07-22,1.7,1.74,1.65,1.65,6400,0
2015-07-23,1.73,1.77,1.7,1.75,36700,0
2015-07-24,1.71,1.74,1.71,1.72,7800,0
2015-07-27,1.72,1.73,1.67,1.7,21100,0
2015-07-28,1.71,1.89,1.71,1.84,119600,0
2015-07-29,1.67,1.72,1.5,1.57,262700,0
2015-07-30,1.52,1.65,1.42,1.55,117700,0
2015-07-31,1.51,1.68,1.45,1.51,236800,0
2015-08-03,1.48,1.5,1.47,1.4784,26327,0
2015-08-04,1.49,1.66,1.47,1.51,181800,0
2015-08-05,1.53,1.53,1.46,1.48,64500,0
2015-08-06,1.47,1.47,1.45,1.46,33363,0
2015-08-07,1.45,1.46,1.45,1.45,27400,0
2015-08-10,1.45,1.47,1.45,1.46,18900,0
2015-08-11,1.51,1.51,1.45,1.47,24194,0
2015-08-12,1.46,1.46,1.42,1.44,53100,0
2015-08-13,1.44,1.46,1.42,1.43,17400,0
2015-08-14,1.41,1.67,1.36,1.5,220200,0
2015-08-17,1.48,1.49,1.43,1.45,15700,0
2015-08-18,1.47,1.47,1.44,1.44,5600,0
2015-08-19,1.43,1.45,1.4,1.42,18800,0
2015-08-20,1.4,1.59,1.36,1.5,280600,0
2015-08-21,1.46,1.5,1.35,1.36,79200,0
2015-08-24,1.4,1.49,1.285,1.35,394489,0
2015-08-25,1.4,1.66,1.34,1.43,237400,0
2015-08-26,1.47,1.47,1.42,1.44,14000,0
2015-08-27,1.43,1.47,1.42,1.43,13800,0
2015-08-28,1.41,1.45,1.41,1.42,7600,0
2015-08-31,1.39,1.62,1.38,1.48,222900,0
2015-09-01,1.6,1.64,1.47,1.52,258600,0
2015-09-02,1.52,1.52,1.41,1.44,40800,0
2015-09-03,1.44,1.44,1.35,1.37,96700,0
2015-09-04,1.29,1.48,1.27,1.35,291000,0
2015-09-08,1.4,1.46,1.31,1.31,206700,0
2015-09-09,1.33,1.33,1.29,1.29,26700,0
2015-09-10,1.31,1.3465,1.23,1.23,53889,0
2015-09-11,1.24,1.25,1.13,1.17,66300,0
2015-09-14,1.22,1.22,1.14,1.14,33700,0
2015-09-15,1.2,1.26,1.15,1.17,18100,0
2015-09-16,1.18,1.21,1.14,1.14,19000,0
2015-09-17,1.19,1.19,1.14,1.14,13458,0
2015-09-18,1.15,1.18,1.15,1.18,6500,0
2015-09-21,1.18,1.18,1.13,1.13,15300,0
2015-09-22,1.13,1.13,1.13,1.13,26300,0
2015-09-23,1.12,1.13,1.11,1.1132,10414,0
2015-09-24,1.09,1.11,1.0401,1.0772,63496,0
2015-09-25,1.05,1.07,1.04,1.07,11800,0
2015-09-28,1.1699,1.1699,1.04,1.04,21735,0
2015-09-29,1.1,1.1,0.86,0.94,142200,0
2015-09-30,0.96,0.96,0.88,0.91,26900,0
2015-10-01,0.91,0.94,0.9,0.94,14400,0
2015-10-02,0.93,0.93,0.9,0.9,5100,0
2015-10-05,0.94,0.96,0.92,0.96,7603,0
2015-10-06,0.96,0.96,0.89,0.91,23200,0
2015-10-07,0.95,0.95,0.9,0.9,5477,0
2015-10-08,0.95,0.96,0.9,0.9,12100,0
2015-10-09,0.96,0.96,0.9,0.94,8200,0
2015-10-12,0.9599,0.9599,0.88,0.91,36058,0
2015-10-13,0.96,0.97,0.88,0.96,68500,0
2015-10-14,0.92,1.08,0.9,1.08,59700,0
2015-10-15,1.1,1.27,0.99,1.13,288700,0
2015-10-16,1.17,1.18,1.04,1.08,35100,0
2015-10-19,1.05,1.2,1.05,1.09,34012,0
2015-10-20,1.15,1.24,1.1,1.16,40400,0
2015-10-21,1.18,1.26,1.16,1.18,17300,0
2015-10-22,1.2,1.35,1.14,1.23,36600,0
2015-10-23,1.1,1.21,1.05,1.06,44200,0
2015-10-26,1.27,1.27,1.05,1.15,34800,0
2015-10-27,1.06,1.09,1,1.06,88000,0
2015-10-28,1.12,1.12,1.08,1.11,15700,0
2015-10-29,1.09,1.14,1.05,1.1,46800,0
2015-10-30,1.14,1.14,1.09,1.13,12400,0
2015-11-02,1.131,1.19,1.103,1.1201,13625,0
2015-11-03,1.12,1.19,1.08,1.11,18300,0
2015-11-04,1.16,1.16,1.0888,1.1,4930,0
2015-11-05,1.12,1.19,1.12,1.16,37800,0
2015-11-06,1.21,1.27,1.15,1.15,32600,0
2015-11-09,1.15,1.21,1.15,1.2,8867,0
2015-11-10,1.25,1.25,1.16,1.19,13300,0
2015-11-11,1.18,1.28,1.14,1.17,25000,0
2015-11-12,1.15,1.23,1.12,1.23,1300,0
2015-11-13,1.12,1.24,1.12,1.18,4500,0
2015-11-16,1.18,1.2,1.18,1.2,1700,0
2015-11-17,1.17,1.19,1.15,1.17,13300,0
2015-11-18,1.13,1.17,1.07,1.11,55700,0
2015-11-19,1.1,1.15,1.06,1.08,8500,0
2015-11-20,1.1,1.14,1.05,1.08,30500,0
2015-11-23,1.08,1.13,1.03,1.12,23300,0
2015-11-24,1.14,1.14,1.09,1.09,8300,0
2015-11-25,1.14,1.16,1.09,1.12,11900,0
2015-11-27,1.11,1.14,1.11,1.11,1500,0
2015-11-30,1.23,1.28,1.07,1.11,151600,0
2015-12-01,2.53,3.85,2.5,2.58,29396653,0
2015-12-02,2.94,2.95,2.16,2.32,5786800,0
2015-12-03,2.25,2.26,1.97,2.01,1550473,0
2015-12-04,1.95,2.01,1.78,1.85,876400,0
2015-12-07,1.9,1.98,1.79,1.86,686500,0
2015-12-08,1.79,2.23,1.79,2.1,2975197,0
2015-12-09,2.02,2.08,1.9,1.99,584000,0
2015-12-10,1.91,2.09,1.9,2.02,455800,0
2015-12-11,1.96,2.02,1.76,1.9,381000,0
2015-12-14,1.87,1.94,1.65,1.76,356183,0
2015-12-15,1.76,1.77,1.69,1.71,127000,0
2015-12-16,1.72,1.72,1.55,1.63,556300,0
2015-12-17,1.58,1.67,1.52,1.53,222400,0
2015-12-18,1.52,1.56,1.48,1.49,181800,0
2015-12-21,1.5,1.64,1.5,1.6,247000,0
2015-12-22,1.62,1.63,1.5,1.54,136255,0
2015-12-23,1.51,1.57,1.46,1.48,191500,0
2015-12-24,1.47,1.57,1.46,1.48,75427,0
2015-12-28,1.45,1.57,1.45,1.47,144503,0
2015-12-29,1.51,1.6,1.48,1.48,168593,0
2015-12-30,1.45,1.85,1.45,1.69,1082963,0
2015-12-31,1.71,1.8125,1.5301,1.62,774881,0
2016-01-04,1.76,1.78,1.45,1.47,660612,0
2016-01-05,1.45,1.54,1.36,1.37,322629,0
2016-01-06,1.38,1.4,1.24,1.28,349634,0
2016-01-07,1.19,1.26,1.13,1.23,197110,0
2016-01-08,1.24,1.374,1.181,1.28,231700,0
2016-01-11,1.27,1.2799,1.19,1.26,171721,0
2016-01-12,1.24,1.26,1.18,1.26,141303,0
2016-01-13,1.26,1.26,1.16,1.19,198360,0
2016-01-14,1.21,1.23,1.13,1.22,147050,0
2016-01-15,1.16,1.19,1.12,1.15,156787,0
2016-01-19,1.15,1.18,1.12,1.18,106200,0
2016-01-20,1.18,1.18,1.12,1.18,158103,0
2016-01-21,1.18,1.25,1.18,1.22,98838,0
2016-01-22,1.23,1.28,1.22,1.22,64277,0
2016-01-25,1.24,1.24,1.16,1.23,50233,0
2016-01-26,1.22,1.24,1.1829,1.2,15391,0
2016-01-27,1.2012,1.28,1.19,1.2301,55452,0
2016-01-28,1.28,1.29,1.23,1.26,60489,0
2016-01-29,1.25,1.32,1.1711,1.3,64973,0
2016-02-01,1.31,1.38,1.28,1.31,50097,0
2016-02-02,1.41,1.41,1.29,1.34,78018,0
2016-02-03,1.4,1.48,1.36,1.41,225078,0
2016-02-04,1.49,1.54,1.4,1.54,155934,0
2016-02-05,1.14,1.34,1.13,1.28,151892,0
2016-02-08,1.32,1.34,1.1801,1.33,39883,0
2016-02-09,1.33,1.33,1.18,1.24,41576,0
2016-02-10,1.28,1.29,1.16,1.18,52933,0
2016-02-11,1.12,1.2,1.11,1.14,60488,0
2016-02-12,1.1755,1.19,1.15,1.19,73975,0
2016-02-16,1.23,1.27,1.18,1.27,89034,0
2016-02-17,1.27,1.35,1.21,1.23,138932,0
2016-02-18,1.21,1.33,1.18,1.22,114482,0
2016-02-19,1.25,1.25,1.2128,1.24,43466,0
2016-02-22,1.24,1.3,1.23,1.29,38927,0
2016-02-23,1.27,1.28,1.18,1.2568,109122,0
2016-02-24,1.28,1.32,1.14,1.2601,81127,0
2016-02-25,1.28,1.33,1.23,1.33,32594,0
2016-02-26,1.3,1.38,1.3,1.38,45921,0
2016-02-29,1.42,1.42,1.37,1.41,58643,0
2016-03-01,1.45,1.46,1.37,1.4399,59943,0
2016-03-02,1.43,1.43,1.31,1.36,39910,0
2016-03-03,1.35,1.43,1.31,1.39,63163,0
2016-03-04,1.39,1.42,1.35,1.38,33067,0
2016-03-07,1.37,1.5,1.35,1.47,37291,0
2016-03-08,1.43,1.53,1.3499,1.47,262898,0
2016-03-09,1.42,1.44,1.37,1.38,46838,0
2016-03-10,1.38,1.39,1.35,1.35,24621,0
2016-03-11,1.37,1.41,1.35,1.36,49877,0
2016-03-14,1.34,1.4,1.34,1.39,29329,0
2016-03-15,1.3799,1.38,1.31,1.34,28058,0
2016-03-16,1.32,1.4,1.31,1.35,42632,0
2016-03-17,1.3996,1.4,1.3301,1.36,46774,0
2016-03-18,1.31,1.4,1.31,1.35,70266,0
2016-03-21,1.361,1.38,1.3,1.3,75116,0
2016-03-22,1.3,1.3499,1.3,1.34,24110,0
2016-03-23,1.36,1.42,1.31,1.32,96140,0
2016-03-24,1.32,1.39,1.31,1.32,21165,0
2016-03-28,1.32,1.34,1.32,1.3399,7803,0
2016-03-29,1.33,1.39,1.33,1.38,38342,0
2016-03-30,1.38,1.49,1.38,1.45,128027,0
2016-03-31,1.48,1.48,1.45,1.46,34579,0
2016-04-01,1.49,1.49,1.44,1.46,18753,0
2016-04-04,1.44,1.44,1.33,1.37,52591,0
2016-04-05,1.35,1.41,1.35,1.39,11132,0
2016-04-06,1.39,1.48,1.39,1.47,13558,0
2016-04-07,1.43,1.4788,1.41,1.41,15808,0
2016-04-08,1.41,1.4689,1.4,1.4,6364,0
2016-04-11,1.39,1.48,1.39,1.43,24235,0
2016-04-12,1.4301,1.49,1.43,1.47,26974,0
2016-04-13,1.4233,1.49,1.39,1.47,14864,0
2016-04-14,1.48,1.53,1.4,1.41,199750,0
2016-04-15,1.45,1.45,1.41,1.42,21658,0
2016-04-18,1.41,1.41,1.23,1.26,193159,0
2016-04-19,1.47,1.47,1.31,1.33,129483,0
2016-04-20,1.36,1.36,1.29,1.32,62002,0
2016-04-21,1.3,1.33,1.22,1.233,81969,0
2016-04-22,1.21,1.28,1.21,1.28,24140,0
2016-04-25,1.3,1.3,1.2101,1.24,16643,0
2016-04-26,1.28,1.29,1.21,1.26,14369,0
2016-04-27,1.24,1.3,1.24,1.2599,33810,0
2016-04-28,1.22,1.28,1.2101,1.24,14850,0
2016-04-29,1.28,1.29,1.22,1.24,15490,0
2016-05-02,1.22,1.26,1.22,1.22,5564,0
2016-05-03,1.21,1.25,1.21,1.24,10579,0
2016-05-04,1.26,1.35,1.2,1.35,116430,0
2016-05-05,1.3,1.3,1.2099,1.25,31162,0
2016-05-06,1.21,1.26,1.12,1.1615,62216,0
2016-05-09,1.15,1.24,1.15,1.1801,22566,0
2016-05-10,1.18,1.21,1.15,1.2,14746,0
2016-05-11,1.17,1.2,1.1576,1.2,9780,0
2016-05-12,1.18,1.2,1.16,1.19,14611,0
2016-05-13,1.19,1.19,1.16,1.16,17640,0
2016-05-16,1.17,1.18,1.15,1.17,20712,0
2016-05-17,1.18,1.18,1.15,1.15,26347,0
2016-05-18,1.19,1.19,1.11,1.18,32243,0
2016-05-19,1.15,1.17,1.1,1.1301,5945,0
2016-05-20,1.14,1.1899,1.1,1.11,29720,0
2016-05-23,1.13,1.19,1.11,1.18,30271,0
2016-05-24,1.18,1.19,1.12,1.19,18682,0
2016-05-25,1.1799,1.18,1.14,1.18,6532,0
2016-05-26,1.19,1.19,1.15,1.19,2500,0
2016-05-27,1.21,1.21,1.196,1.21,11822,0
2016-05-31,1.18,1.22,1.18,1.18,6318,0
2016-06-01,1.19,1.21,1.19,1.21,6231,0
2016-06-02,1.22,1.24,1.17,1.24,26156,0
2016-06-03,1.2394,1.24,1.198,1.21,28149,0
2016-06-06,1.22,1.3,1.2,1.2899,55268,0
2016-06-07,1.35,1.45,1.14,1.233,251338,0
2016-06-08,1.1797,1.42,1.13,1.15,278027,0
2016-06-09,1.15,1.19,1.13,1.15,37973,0
2016-06-10,1.13,1.18,1.12,1.13,27745,0
2016-06-13,1.14,1.17,1.04,1.0621,68839,0
2016-06-14,1.09,1.14,1.09,1.12,63893,0
2016-06-15,1.12,1.17,1.12,1.16,18189,0
2016-06-16,1.17,1.17,1.11,1.13,19045,0
2016-06-17,1.11,1.16,1.11,1.16,5923,0
2016-06-20,1.18,1.18,1.1289,1.15,14885,0
2016-06-21,1.15,1.15,1.1,1.12,16162,0
2016-06-22,1.15,1.15,1.12,1.15,5315,0
2016-06-23,1.11,1.17,1.11,1.12,5315,0
2016-06-24,1.11,1.18,1.09,1.11,118931,0
2016-06-27,1.11,1.122,1,1.08,95011,0
2016-06-28,1.08,1.0999,1.05,1.0988,22181,0
2016-06-29,1.09,1.11,1.06,1.0999,9799,0
2016-06-30,1.1186,1.1272,1.07,1.07,28795,0
2016-07-01,1.08,1.15,1.08,1.15,22709,0
2016-07-05,1.1432,1.16,0.924,1,239065,0
2016-07-06,1,1.09,0.94,1.04,159599,0
2016-07-07,1.06,1.13,1.04,1.0848,17156,0
2016-07-08,1.07,1.11,1.06,1.06,48179,0
2016-07-11,1.11,1.11,1.06,1.09,21304,0
2016-07-12,1.09,1.12,1.06,1.09,38118,0
2016-07-13,1.07,1.16,1,1.12,131646,0
2016-07-14,1.11,1.19,1.1,1.1301,46521,0
2016-07-15,1.1,1.32,1.1,1.15,502353,0
2016-07-18,1.15,1.1744,1.1,1.12,33128,0
2016-07-19,1.19,1.19,1.1,1.1,18024,0
2016-07-20,1.1001,1.11,1.07,1.11,11117,0
2016-07-21,1.1107,1.1201,1.08,1.12,1629,0
2016-07-22,1.08,1.12,1.08,1.08,29554,0
2016-07-25,1.12,1.12,1.08,1.09,28730,0
2016-07-26,1.12,1.19,1.07,1.11,47234,0
2016-07-27,1.12,1.13,1.09,1.1,2941,0
2016-07-28,1.13,1.14,1.1,1.14,2460,0
2016-07-29,1.11,1.14,1.06,1.1152,14205,0
2016-08-01,1.09,1.15,1.06,1.09,21020,0
2016-08-02,1.12,1.14,1.1,1.11,4231,0
2016-08-03,1.0901,1.11,1.07,1.07,16312,0
2016-08-04,1.09,1.11,1.06,1.11,17330,0
2016-08-05,1.0995,1.12,1.05,1.09,64402,0
2016-08-08,1.06,1.13,1.05,1.0614,44919,0
2016-08-09,1.11,1.1152,1.01,1.03,121413,0
2016-08-10,1.03,1.08,1.03,1.04,22514,0
2016-08-11,1.04,1.07,1.0182,1.05,22422,0
2016-08-12,1.06,1.09,1.01,1.01,60190,0
2016-08-15,1.01,1.0529,1.0049,1.04,28278,0
2016-08-16,1.05,1.0522,1.02,1.03,46952,0
2016-08-17,1.0301,1.0501,1.0178,1.05,23455,0
2016-08-18,1.04,1.06,1.02,1.0301,25019,0
2016-08-19,1.05,1.05,1.03,1.05,8700,0
2016-08-22,1.03,1.07,1.03,1.0499,26499,0
2016-08-23,1.08,1.08,1.06,1.06,31562,0
2016-08-24,1.06,1.08,1.04,1.06,12806,0
2016-08-25,1.05,1.063,1.0301,1.04,3984,0
2016-08-26,1.03,1.05,1.03,1.05,26168,0
2016-08-29,1.0346,1.05,1.03,1.05,4278,0
2016-08-30,1.05,1.05,1.0302,1.05,8749,0
2016-08-31,1.03,1.05,1.02,1.05,7588,0
2016-09-01,1.04,1.04,1.02,1.0301,3175,0
2016-09-02,1.03,1.04,1.01,1.04,19383,0
2016-09-06,1.02,1.04,1.02,1.03,37511,0
2016-09-07,1.02,1.04,1.02,1.02,16180,0
2016-09-08,1.04,1.041,1.02,1.04,20384,0
2016-09-09,1.05,1.05,1.02,1.04,24102,0
2016-09-12,1.05,1.05,1.0104,1.04,13788,0
2016-09-13,1.06,1.06,1.02,1.05,8016,0
2016-09-14,1.06,1.06,1.02,1.05,62802,0
2016-09-15,1.05,1.06,1.02,1.04,7664,0
2016-09-16,1.0572,1.06,0.9225,0.93,74642,0
2016-09-19,0.98,1.05,0.93,0.96,72773,0
2016-09-20,0.9523,0.9999,0.95,0.99,29349,0
2016-09-21,0.9901,0.9911,0.9502,0.9701,49977,0
2016-09-22,0.96,0.9814,0.9501,0.97,13101,0
2016-09-23,1,1,0.96,0.98,5824,0
2016-09-26,1,1,0.931,0.95,45163,0
2016-09-27,0.931,0.95,0.931,0.95,31981,0
2016-09-28,0.93,0.95,0.911,0.92,55570,0
2016-09-29,0.9376,0.95,0.9,0.95,71495,0
2016-09-30,0.95,0.95,0.91,0.93,23350,0
2016-10-03,0.925,0.9437,0.91,0.94,35530,0
2016-10-04,0.912,0.94,0.9028,0.91,14104,0
2016-10-05,0.91,0.92,0.9,0.92,54281,0
2016-10-06,0.913,0.9299,0.9,0.9,21360,0
2016-10-07,0.9,0.93,0.9,0.93,400,0
2016-10-10,0.9299,0.9321,0.9201,0.932,4900,0
2016-10-11,0.92,0.94,0.9,0.93,7792,0
2016-10-12,0.93,0.94,0.91,0.91,8277,0
2016-10-13,0.91,0.91,0.88,0.9,44910,0
2016-10-14,0.86,0.94,0.86,0.91,24799,0
2016-10-17,0.94,0.94,0.92,0.92,1375,0
2016-10-18,0.9,0.9099,0.9,0.9099,1487,0
2016-10-19,0.94,0.94,0.9,0.9,8230,0
2016-10-20,0.9,0.9,0.872,0.8897,25390,0
2016-10-21,0.8647,0.89,0.862,0.881,13325,0
2016-10-24,0.8724,0.881,0.86,0.8797,30111,0
2016-10-25,0.89,0.89,0.8501,0.861,20972,0
2016-10-26,0.89,0.89,0.86,0.86,7478,0
2016-10-27,0.89,0.94,0.85,0.92,27927,0
2016-10-28,0.95,1,0.84,0.87,316423,0
2016-10-31,0.85,0.9,0.85,0.87,26676,0
2016-11-01,0.8999,0.99,0.8675,0.871,154139,0
2016-11-02,0.89,0.89,0.82,0.87,114542,0
2016-11-03,0.844,0.878,0.83,0.83,67262,0
2016-11-04,0.82,0.8791,0.79,0.82,38276,0
2016-11-07,0.91,0.95,0.85,0.8575,110631,0
2016-11-08,0.9,0.9,0.7,0.75,175060,0
2016-11-09,0.731,0.82,0.71,0.7133,47157,0
2016-11-10,0.711,0.79,0.711,0.79,3896,0
2016-11-11,0.74,0.7667,0.73,0.7599,5537,0
2016-11-14,0.7703,0.7706,0.72,0.75,10589,0
2016-11-15,0.76,0.8057,0.7569,0.788,9456,0
2016-11-16,0.784,0.8041,0.76,0.76,57828,0
2016-11-17,0.76,0.86,0.76,0.7799,22727,0
2016-11-18,0.8,0.8,0.7301,0.78,15984,0
2016-11-21,0.81,0.8188,0.77,0.79,23505,0
2016-11-22,0.8015,0.82,0.7601,0.77,10478,0
2016-11-23,0.76,0.79,0.75,0.78,37839,0
2016-11-25,0.8,0.8,0.73,0.79,10277,0
2016-11-28,0.74,0.77,0.73,0.74,23094,0
2016-11-29,0.7287,0.78,0.7287,0.76,46686,0
2016-11-30,0.77,0.77,0.75,0.7501,29678,0
2016-12-01,0.7392,0.76,0.72,0.73,18779,0
2016-12-02,0.7599,0.7599,0.6948,0.7495,48201,0
2016-12-05,0.72,0.75,0.7,0.71,68233,0
2016-12-06,0.71,0.73,0.71,0.72,46961,0
2016-12-07,0.7199,0.7299,0.65,0.65,76326,0
2016-12-08,0.67,0.69,0.5999,0.63,80475,0
2016-12-09,0.6615,0.68,0.66,0.679,37503,0
2016-12-12,0.69,0.69,0.65,0.65,32865,0
2016-12-13,0.6562,0.673,0.6499,0.67,71242,0
2016-12-14,0.64,0.672,0.624,0.63,59581,0
2016-12-15,0.65,0.66,0.63,0.66,37843,0
2016-12-16,0.6508,0.67,0.65,0.6666,110205,0
2016-12-19,0.67,0.685,0.661,0.6611,36747,0
2016-12-20,0.64,0.65,0.6255,0.63,32865,0
2016-12-21,0.63,0.6632,0.625,0.6325,30653,0
2016-12-22,0.625,0.64,0.625,0.63,33278,0
2016-12-23,0.64,0.67,0.6346,0.67,64344,0
2016-12-27,0.67,0.67,0.6425,0.65,16462,0
2016-12-28,0.635,0.71,0.635,0.705,234444,0
2016-12-29,0.69,0.8942,0.69,0.76,885693,0
2016-12-30,0.79,0.8,0.7227,0.772,157662,0
2017-01-03,0.79,0.79,0.7261,0.7479,130511,0
2017-01-04,0.7371,0.75,0.7126,0.7219,22262,0
2017-01-05,0.7161,0.75,0.7161,0.7211,30148,0
2017-01-06,0.74,0.75,0.7251,0.73,36797,0
2017-01-09,0.7381,0.749,0.71,0.74,22374,0
2017-01-10,0.7454,0.749,0.7401,0.745,16213,0
2017-01-11,0.75,0.77,0.7488,0.75,45331,0
2017-01-12,0.7565,0.85,0.75,0.8,95827,0
2017-01-13,0.8073,0.8336,0.78,0.81,25354,0
2017-01-17,0.8273,0.85,0.8,0.85,77667,0
2017-01-18,0.85,0.87,0.82,0.8298,74902,0
2017-01-19,0.8391,0.8715,0.8,0.87,79563,0
2017-01-20,0.87,0.872,0.8208,0.8632,80409,0
2017-01-23,0.89,1.09,0.89,0.98,650136,0
2017-01-24,1,1.02,0.931,0.932,128989,0
2017-01-25,0.9358,0.961,0.92,0.959,66183,0
2017-01-26,0.9698,0.97,0.9,0.95,72273,0
2017-01-27,0.96,0.96,0.89,0.9,58547,0
2017-01-30,0.9185,0.98,0.9185,0.96,50937,0
2017-01-31,0.98,0.99,0.95,0.98,48098,0
2017-02-01,0.98,0.99,0.96,0.98,54809,0
2017-02-02,1,1.04,0.99,1,121370,0
2017-02-03,1.05,1.05,0.9329,0.97,52196,0
2017-02-06,1,1.09,0.98,1.07,226854,0
2017-02-07,0.85,0.9499,0.8201,0.89,214887,0
2017-02-08,0.89,0.94,0.85,0.9001,68323,0
2017-02-09,0.94,0.94,0.86,0.895,36179,0
2017-02-10,0.895,0.895,0.86,0.88,59979,0
2017-02-13,0.9,0.9,0.8737,0.8799,11440,0
2017-02-14,0.8721,0.9001,0.8649,0.87,46152,0
2017-02-15,0.8644,0.89,0.86,0.87,16737,0
2017-02-16,0.87,0.88,0.863,0.865,17168,0
2017-02-17,0.8622,0.89,0.86,0.86,18516,0
2017-02-21,0.8635,0.8712,0.81,0.8401,63648,0
2017-02-22,0.84,0.87,0.8387,0.84,16424,0
2017-02-23,0.8441,0.86,0.8441,0.8599,7512,0
2017-02-24,0.88,0.89,0.83,0.8799,27251,0
2017-02-27,0.89,0.89,0.8624,0.88,29080,0
2017-02-28,0.9,0.9,0.87,0.87,12180,0
2017-03-01,0.87,0.89,0.83,0.8776,15783,0
2017-03-02,0.8872,0.8872,0.83,0.8788,29531,0
2017-03-03,0.88,0.88,0.81,0.85,25032,0
2017-03-06,0.8657,0.8657,0.75,0.84,61067,0
2017-03-07,0.8,0.84,0.75,0.8,38559,0
2017-03-08,0.8,0.82,0.76,0.77,25653,0
2017-03-09,0.77,0.86,0.73,0.75,52798,0
2017-03-10,0.7512,0.798,0.75,0.77,58183,0
2017-03-13,0.78,0.78,0.73,0.78,19008,0
2017-03-14,0.75,0.78,0.7,0.72,50276,0
2017-03-15,0.705,0.7665,0.705,0.755,17652,0
2017-03-16,0.76,0.9401,0.76,0.84,225102,0
2017-03-17,0.87,0.9,0.85,0.85,48837,0
2017-03-20,0.91,0.91,0.82,0.84,33243,0
2017-03-21,0.8454,0.8454,0.75,0.798,23279,0
2017-03-22,0.8,0.8197,0.785,0.8086,15626,0
2017-03-23,0.8197,0.9,0.8,0.82,38588,0
2017-03-24,0.82,0.88,0.82,0.85,6253,0
2017-03-27,0.85,0.8772,0.81,0.84,22006,0
2017-03-28,0.83,0.85,0.83,0.83,21829,0
2017-03-29,0.8303,0.8395,0.79,0.81,43990,0
2017-03-30,0.8,0.85,0.78,0.8192,72203,0
2017-03-31,0.82,0.835,0.79,0.79,22877,0
2017-04-03,0.8,0.83,0.8,0.8,11448,0
2017-04-04,0.81,0.8105,0.8,0.8,15345,0
2017-04-05,0.79,0.8,0.7,0.7,68884,0
2017-04-06,0.77,0.8399,0.7501,0.8399,80790,0
2017-04-07,0.81,0.85,0.75,0.7892,44137,0
2017-04-10,0.775,0.78,0.773,0.78,18169,0
2017-04-11,0.78,0.819,0.76,0.76,15213,0
2017-04-12,0.76,0.8,0.76,0.79,21177,0
2017-04-13,0.8,0.8268,0.79,0.81,17889,0
2017-04-17,0.79,0.82,0.77,0.8,26152,0
2017-04-18,0.81,0.82,0.78,0.78,15414,0
2017-04-19,0.79,0.79,0.7646,0.77,25258,0
2017-04-20,0.7821,0.8,0.76,0.7921,8870,0
2017-04-21,0.77,0.7938,0.76,0.79,26058,0
2017-04-24,0.83,0.83,0.81,0.825,102168,0
2017-04-25,0.8337,0.84,0.81,0.831,23640,0
2017-04-26,0.84,0.85,0.815,0.82,39283,0
2017-04-27,0.85,0.85,0.82,0.82,54651,0
2017-04-28,0.8312,0.85,0.8,0.848,64037,0
2017-05-01,0.85,0.96,0.8052,0.82,525852,0
2017-05-02,0.82,0.83,0.75,0.76556,95350,0
2017-05-03,0.77,0.8395,0.73,0.79,89436,0
2017-05-04,0.77,0.81,0.75,0.7899,25162,0
2017-05-05,0.8,0.82,0.78,0.79,17136,0
2017-05-08,0.82,0.83724,0.75,0.77,38850,0
2017-05-09,0.77,0.7998,0.75,0.79,40648,0
2017-05-10,0.77,0.8,0.72,0.73,91156,0
2017-05-11,0.75,0.8,0.7,0.73,52648,0
2017-05-12,0.76,0.8,0.73,0.8,33362,0
2017-05-15,0.819,0.821,0.75,0.8,32677,0
2017-05-16,0.776,0.81,0.7755,0.81,34624,0
2017-05-17,0.81,0.81,0.785,0.785,10131,0
2017-05-18,0.77,0.83,0.75,0.79,29819,0
2017-05-19,0.82,0.845,0.7816,0.83,16299,0
2017-05-22,0.85,0.85,0.8,0.8,16173,0
2017-05-23,0.82,0.8949,0.82,0.84,30074,0
2017-05-24,0.84,0.87,0.8,0.8597,50612,0
2017-05-25,0.89,0.89,0.84,0.86,14735,0
2017-05-26,0.83,0.8648,0.82,0.82,8322,0
2017-05-30,0.86,0.86,0.825,0.85,11002,0
2017-05-31,0.832,0.88,0.822,0.88,10330,0
2017-06-01,0.9,0.9,0.83,0.87,18458,0
2017-06-02,0.9,0.9,0.85,0.87,12676,0
2017-06-05,0.8901,0.8903,0.83,0.8702,41419,0
2017-06-06,0.9,0.9,0.85,0.87,22288,0
2017-06-07,0.87,0.8932,0.84,0.8614,27156,0
2017-06-08,0.898,0.898,0.85,0.897,11548,0
2017-06-09,0.897,0.897,0.86,0.86,23806,0
2017-06-12,0.86,0.897,0.83,0.86,22987,0
2017-06-13,0.89,0.895,0.86,0.8637,8345,0
2017-06-14,0.89,0.89,0.752,0.79,48866,0
2017-06-15,0.78,0.81,0.78,0.7999,20367,0
2017-06-16,0.8,0.81,0.76,0.8,14311,0
2017-06-19,0.84,0.85,0.8,0.8465,32431,0
2017-06-20,0.82,0.85,0.82,0.8375,92193,0
2017-06-21,0.895,0.905,0.82,0.87,220000,0
2017-06-22,0.86,0.9,0.83,0.84,74005,0
2017-06-23,0.83,0.8787,0.83,0.8499,50608,0
2017-06-26,0.83,0.8499,0.79,0.79,40051,0
2017-06-27,0.79,0.8224,0.79,0.8109,17408,0
2017-06-28,0.81,0.82,0.8001,0.8015,10285,0
2017-06-29,0.8,0.83,0.785,0.83,20246,0
2017-06-30,0.84,0.84,0.779,0.81,24451,0
2017-07-03,0.81,0.8197,0.79,0.7989,10971,0
2017-07-05,0.7989,0.81,0.79,0.79,16354,0
2017-07-06,0.82,0.82,0.772,0.812,31783,0
2017-07-07,0.82,0.82,0.78,0.791,19025,0
2017-07-10,0.8,0.84,0.8,0.81,27482,0
2017-07-11,0.83,0.83,0.7903,0.81,13933,0
2017-07-12,0.795,0.83,0.795,0.81,23248,0
2017-07-13,0.83,0.83,0.81,0.81,24860,0
2017-07-14,0.808,0.8299,0.8,0.8,17931,0
2017-07-17,0.83,0.83,0.78,0.8141,54502,0
2017-07-18,0.83,0.85,0.82,0.82,32587,0
2017-07-19,0.82,0.8259,0.8,0.8122,19876,0
2017-07-20,0.805,0.84,0.805,0.825,10463,0
2017-07-21,0.83,0.84,0.83,0.832,25500,0
2017-07-24,0.85,0.89,0.85,0.89,93630,0
2017-07-25,0.89,0.9,0.8741,0.8811,31598,0
2017-07-26,0.89,0.89,0.85,0.885,19017,0
2017-07-27,0.88,0.88,0.86,0.8714,11256,0
2017-07-28,0.85,0.88,0.83401,0.856,20460,0
2017-07-31,0.89,0.89,0.87,0.87,24816,0
2017-08-01,0.89,0.89,0.86,0.86,21668,0
2017-08-02,0.86,0.88,0.84,0.87,23559,0
2017-08-03,0.87,0.87941,0.834,0.85,21675,0
2017-08-04,0.85,0.8899,0.845,0.8899,43224,0
2017-08-07,0.88,0.885,0.81,0.835,69466,0
2017-08-08,0.841,0.841,0.7622,0.7963,20171,0
2017-08-09,0.77,0.8,0.77,0.782,19689,0
2017-08-10,0.77,0.798,0.76,0.7706,30500,0
2017-08-11,0.76,0.7706,0.7501,0.7601,22104,0
2017-08-14,0.7601,0.77,0.72,0.72,54430,0
2017-08-15,0.713,0.748,0.7001,0.7001,27009,0
2017-08-16,0.7144,0.72,0.7001,0.7118,27911,0
2017-08-17,0.7,0.7,0.633,0.633,57034,0
2017-08-18,0.62,0.69,0.605,0.68,55276,0
2017-08-21,0.69,0.6947,0.668,0.668,32706,0
2017-08-22,0.69,0.69,0.6002,0.621,47575,0
2017-08-23,0.621,0.621,0.58,0.58,26769,0
2017-08-24,0.58,0.625,0.58,0.58,26343,0
2017-08-25,0.625,0.63,0.58,0.6,59885,0
2017-08-28,0.6,0.6156,0.58,0.582,22999,0
2017-08-29,0.61,0.61,0.58,0.58,41809,0
2017-08-30,0.58,0.59,0.58,0.58,24060,0
2017-08-31,0.609,0.60973,0.6,0.6025,26600,0
2017-09-01,0.65,0.67,0.6,0.6,55232,0
2017-09-05,0.65,0.65,0.6,0.61,60514,0
2017-09-06,0.64,0.65,0.6,0.62,32447,0
2017-09-07,0.65,0.65,0.63,0.636,19863,0
2017-09-08,0.65,0.65,0.63,0.63,20544,0
2017-09-11,0.63,0.64804,0.63,0.637,55588,0
2017-09-12,0.63,0.65,0.63,0.65,27240,0
2017-09-13,0.637,0.67,0.593,0.65259,47321,0
2017-09-14,0.7,0.91,0.6718,0.68,478460,0
2017-09-15,0.71,0.8,0.651,0.77,198302,0
2017-09-18,0.8,0.8,0.77,0.7999,31285,0
2017-09-19,0.8,0.8,0.78,0.785,70985,0
2017-09-20,0.795,0.795,0.79,0.7916,10631,0
2017-09-21,0.79,0.795,0.79,0.791,9872,0
2017-09-22,0.8,0.8,0.7601,0.78,16307,0
2017-09-25,0.75,0.78,0.75,0.75,29733,0
2017-09-26,0.75,0.78,0.75,0.76,33240,0
2017-09-27,0.78,0.78,0.764,0.7765,16252,0
2017-09-28,0.78,0.78,0.75,0.76,23668,0
2017-09-29,0.78,0.78,0.75,0.751,23306,0
2017-10-02,0.78,0.78,0.7601,0.77,23119,0
2017-10-03,0.78,0.78,0.7,0.77,54274,0
2017-10-04,0.77,0.78,0.71,0.71,22035,0
2017-10-05,0.71,0.7138,0.6804,0.695,691271,0
2017-10-06,0.9754,0.99,0.78,0.8499,1884227,0
2017-10-09,0.76,0.83,0.76,0.7801,176355,0
2017-10-10,0.7999,0.7999,0.75,0.757,102308,0
2017-10-11,0.75,0.7699,0.7097,0.71,101729,0
2017-10-12,0.73,0.73,0.65,0.66,160367,0
2017-10-13,0.66,0.7,0.66,0.6851,57788,0
2017-10-16,0.71,0.73,0.71,0.7122,53402,0
2017-10-17,0.72,0.73,0.7005,0.7097,58370,0
2017-10-18,0.71,0.7123,0.68,0.6875,18670,0
2017-10-19,0.674,0.7,0.6302,0.67,70372,0
2017-10-20,0.651,0.67,0.65,0.65024,77107,0
2017-10-23,0.641,0.6499,0.605,0.61,128452,0
2017-10-24,0.611,0.64,0.6,0.6001,110141,0
2017-10-25,0.59,0.6,0.55,0.5701,159171,0
2017-10-26,0.5,0.529,0.423,0.4505,285191,0
2017-10-27,0.4725,0.56,0.45,0.4701,623541,0
