Date,Open,High,Low,Close,Volume,OpenInt
2005-02-28,2.18,2.18,2.13,2.13,11200,0
2005-03-02,2.1,2.1,1.9,1.9,14300,0
2005-03-03,1.92,1.98,1.92,1.98,3600,0
2005-03-04,1.98,1.98,1.98,1.98,2500,0
2005-03-07,1.95,1.95,1.95,1.95,2500,0
2005-03-09,1.95,1.95,1.93,1.94,7300,0
2005-03-10,1.9,1.9,1.9,1.9,1000,0
2005-03-11,1.94,1.95,1.94,1.95,2200,0
2005-03-14,1.95,2,1.9,1.9,6000,0
2005-03-18,1.8,1.8,1.75,1.75,6700,0
2005-03-21,1.84,1.89,1.84,1.85,2700,0
2005-03-23,1.85,1.85,1.85,1.85,200,0
2005-03-24,1.85,1.85,1.85,1.85,100,0
2005-03-30,1.89,1.89,1.89,1.89,1300,0
2005-04-01,1.89,1.9,1.89,1.9,2000,0
2005-04-04,1.89,1.89,1.89,1.89,1000,0
2005-04-05,1.87,1.87,1.85,1.85,4300,0
2005-04-06,1.78,1.8,1.78,1.8,3600,0
2005-04-07,1.8,2.16,1.8,1.93,29200,0
2005-04-08,1.9,1.9,1.76,1.8,9500,0
2005-04-11,1.71,1.81,1.71,1.79,7000,0
2005-04-12,1.75,1.77,1.71,1.72,15800,0
2005-04-13,1.81,1.81,1.79,1.8,9800,0
2005-04-14,1.81,1.81,1.8,1.8,3100,0
2005-04-15,1.81,1.83,1.81,1.83,1800,0
2005-04-19,1.83,1.89,1.83,1.89,1300,0
2005-04-20,1.9,1.9,1.9,1.9,500,0
2005-04-21,1.9,1.9,1.86,1.88,2900,0
2005-04-25,1.88,1.88,1.88,1.88,500,0
2005-04-27,1.87,1.9,1.87,1.9,3000,0
2005-04-28,1.97,1.97,1.9,1.9,3000,0
2005-05-03,2,2,2,2,600,0
2005-05-04,1.95,2.06,1.9,2.04,9700,0
2005-05-05,1.95,1.95,1.9,1.93,4100,0
2005-05-06,1.93,2.03,1.92,1.92,3200,0
2005-05-10,1.95,2.08,1.82,1.82,13100,0
2005-05-11,1.84,1.86,1.84,1.86,3300,0
2005-05-12,1.82,1.82,1.81,1.81,3500,0
2005-05-13,1.88,2.16,1.87,2.15,6500,0
2005-05-16,2.06,2.06,1.88,1.89,20400,0
2005-05-17,1.88,1.88,1.88,1.88,2600,0
2005-05-18,1.8,1.8,1.79,1.79,1100,0
2005-05-24,1.72,1.75,1.72,1.75,4700,0
2005-05-26,1.78,1.79,1.73,1.79,4000,0
2005-06-01,1.72,1.72,1.72,1.72,7400,0
2005-06-02,1.72,1.88,1.72,1.8,63700,0
2005-06-03,1.75,1.75,1.74,1.74,5100,0
2005-06-06,1.79,1.8,1.71,1.75,19000,0
2005-06-08,1.75,1.79,1.75,1.79,17100,0
2005-06-09,1.78,1.86,1.78,1.86,20100,0
2005-06-10,1.9,1.9,1.87,1.87,2900,0
2005-06-13,1.89,1.89,1.89,1.89,300,0
2005-06-14,1.9,1.9,1.9,1.9,2000,0
2005-06-15,1.9,1.95,1.86,1.89,17000,0
2005-06-16,1.8,1.87,1.7,1.87,17000,0
2005-06-17,1.88,1.88,1.84,1.85,6800,0
2005-06-20,1.95,2.2,1.92,2.2,16200,0
2005-06-21,2.1,2.1,1.85,1.9,14500,0
2005-06-22,1.9,1.9,1.9,1.9,4400,0
2005-06-23,1.86,1.86,1.82,1.82,4000,0
2005-06-24,1.8,1.8,1.8,1.8,4000,0
2005-06-27,1.85,1.85,1.82,1.82,900,0
2005-06-28,1.82,1.82,1.7,1.7,6200,0
2005-06-29,1.73,1.8,1.72,1.8,5400,0
2005-07-05,1.75,1.75,1.75,1.75,16400,0
2005-07-06,1.7,1.7,1.64,1.69,14300,0
2005-07-07,1.64,1.66,1.64,1.66,800,0
2005-07-08,1.7,1.7,1.59,1.63,7400,0
2005-07-13,1.69,1.71,1.69,1.71,2600,0
2005-07-18,1.7,1.72,1.7,1.72,10300,0
2005-07-19,1.71,1.71,1.65,1.65,7200,0
2005-07-20,1.65,1.66,1.65,1.65,24300,0
2005-07-21,1.65,1.65,1.6,1.64,17800,0
2005-07-22,1.64,1.65,1.64,1.65,4300,0
2005-07-25,1.65,1.65,1.65,1.65,1000,0
2005-07-26,1.64,1.65,1.64,1.65,2900,0
2005-07-27,1.65,1.75,1.65,1.75,2000,0
2005-07-28,1.65,1.65,1.65,1.65,100,0
2005-07-29,1.7,1.71,1.7,1.7,6600,0
2005-08-01,1.69,1.69,1.69,1.69,3900,0
2005-08-02,1.69,1.69,1.64,1.66,11800,0
2005-08-03,1.64,1.66,1.62,1.66,29000,0
2005-08-04,1.68,1.73,1.63,1.73,20500,0
2005-08-05,1.73,1.73,1.72,1.72,5800,0
2005-08-08,1.73,1.73,1.73,1.73,4100,0
2005-08-10,1.73,1.73,1.73,1.73,4300,0
2005-08-11,1.7,1.7,1.7,1.7,1000,0
2005-08-12,1.7,1.7,1.7,1.7,1500,0
2005-08-17,1.58,1.67,1.54,1.67,16000,0
2005-08-18,1.67,1.67,1.64,1.67,9600,0
2005-08-19,1.63,1.65,1.63,1.65,5200,0
2005-08-23,1.64,1.64,1.64,1.64,1400,0
2005-08-25,1.62,1.62,1.58,1.62,3300,0
2005-08-26,1.62,1.62,1.62,1.62,3000,0
2005-08-30,1.58,1.63,1.58,1.62,3900,0
2005-08-31,1.58,1.65,1.58,1.62,4100,0
2005-09-01,1.62,1.62,1.57,1.57,5000,0
2005-09-02,1.57,1.57,1.55,1.55,2400,0
2005-09-08,1.57,1.57,1.57,1.57,4000,0
2005-09-09,1.56,1.56,1.5,1.5,1700,0
2005-09-12,1.5,1.55,1.5,1.55,25300,0
2005-09-19,1.5,1.53,1.5,1.53,600,0
2005-09-20,1.53,1.53,1.49,1.49,5100,0
2005-09-21,1.43,1.43,1.43,1.43,300,0
2005-09-22,1.45,1.45,1.45,1.45,800,0
2005-09-23,1.45,1.45,1.41,1.41,13400,0
2005-09-26,1.4,1.4,1.25,1.25,43300,0
2005-09-27,1.13,1.35,1.13,1.35,7600,0
2005-09-29,1.3,1.3,1.3,1.3,1000,0
2005-09-30,1.29,1.29,1.29,1.29,500,0
2005-10-03,1.4,1.4,1.12,1.15,56700,0
2005-10-04,1.18,1.36,1.18,1.36,63900,0
2005-10-05,1.36,1.55,1.32,1.5,126100,0
2005-10-06,1.5,1.64,1.45,1.58,393700,0
2005-10-07,1.65,1.7,1.54,1.54,149400,0
2005-10-10,1.54,1.58,1.46,1.48,235600,0
2005-10-11,1.47,1.47,1.38,1.38,121100,0
2005-10-12,1.39,1.48,1.21,1.45,517900,0
2005-10-13,1.5,1.5,1.38,1.41,69600,0
2005-10-14,1.42,1.49,1.39,1.41,102900,0
2005-10-17,1.39,1.43,1.37,1.37,18500,0
2005-10-18,1.36,1.42,1.36,1.4,8000,0
2005-10-19,1.4,1.4,1.35,1.4,14600,0
2005-10-20,1.36,1.38,1.36,1.36,15000,0
2005-10-21,1.36,1.43,1.34,1.43,37800,0
2005-10-24,1.38,1.4,1.35,1.38,26100,0
2005-10-25,1.36,1.37,1.36,1.36,7600,0
2005-10-26,1.36,1.38,1.36,1.38,10100,0
2005-10-27,1.36,1.36,1.29,1.35,74500,0
2005-10-28,1.3,1.3,1.25,1.29,71000,0
2005-10-31,1.29,1.37,1.25,1.33,39500,0
2005-11-01,1.3,1.3,1.27,1.29,6300,0
2005-11-02,1.25,1.25,1.2,1.21,58100,0
2005-11-03,1.2,1.21,1.08,1.14,113200,0
2005-11-04,1.18,1.24,1.17,1.19,44100,0
2005-11-07,1.19,1.2,1.15,1.19,10600,0
2005-11-08,1.19,1.2,1.17,1.18,24500,0
2005-11-09,1.15,1.16,1.08,1.08,94400,0
2005-11-10,1.08,1.08,1,1.06,134000,0
2005-11-11,1.06,1.16,1.06,1.09,53700,0
2005-11-14,1.1,1.15,1.05,1.12,31100,0
2005-11-15,1.12,1.12,1.1,1.1,18800,0
2005-11-16,1.12,1.2,1.12,1.2,71400,0
2005-11-17,1.2,1.2,1.09,1.12,64000,0
2005-11-18,1.17,1.17,1.07,1.11,14300,0
2005-11-21,1.08,1.12,1.08,1.11,108900,0
2005-11-22,1.1,1.12,1.08,1.09,31200,0
2005-11-23,1.08,1.2,1.08,1.2,64400,0
2005-11-25,1.28,1.3,1.2,1.2,9800,0
2005-11-28,1.24,1.24,1.19,1.2,5100,0
2005-11-29,1.2,1.2,1.15,1.16,43100,0
2005-11-30,1.2,1.2,1.15,1.2,8200,0
2005-12-01,1.2,1.25,1.16,1.24,16700,0
2005-12-02,1.24,1.43,1.24,1.4,49500,0
2005-12-05,1.44,1.44,1.26,1.27,19000,0
2005-12-06,1.26,1.28,1.22,1.27,3700,0
2005-12-07,1.28,1.32,1.27,1.27,4500,0
2005-12-08,1.23,1.23,1.22,1.22,4800,0
2005-12-09,1.2,1.22,1.17,1.2,4300,0
2005-12-12,1.2,1.25,1.2,1.25,1800,0
2005-12-13,1.3,1.45,1.3,1.41,20000,0
2005-12-14,1.4,1.4,1.26,1.26,9300,0
2005-12-15,1.25,1.25,1.23,1.23,17800,0
2005-12-16,1.55,1.55,1.25,1.3,83600,0
2005-12-19,1.3,1.3,1.15,1.24,4900,0
2005-12-20,1.25,1.25,1.15,1.2,10700,0
2005-12-21,1.23,1.25,1.15,1.2,21200,0
2005-12-22,1.17,1.17,1.15,1.15,33400,0
2005-12-23,1.15,1.15,1.11,1.15,6500,0
2005-12-27,1.2,1.2,1.15,1.15,4300,0
2005-12-28,1.15,1.2,1.15,1.16,73000,0
2005-12-29,1.1,1.27,1.1,1.27,28500,0
2005-12-30,1.25,1.25,1.2,1.24,32500,0
2006-01-03,1.24,1.3,1.24,1.3,13500,0
2006-01-04,1.28,1.35,1.28,1.3,31500,0
2006-01-05,1.34,1.6,1.3,1.55,140400,0
2006-01-06,1.51,1.53,1.47,1.5,28800,0
2006-01-09,1.6,1.6,1.5,1.55,7600,0
2006-01-10,1.7,1.75,1.64,1.74,112000,0
2006-01-11,1.7,1.72,1.66,1.72,62900,0
2006-01-12,1.77,1.77,1.64,1.64,3500,0
2006-01-13,1.64,1.7,1.61,1.7,8500,0
2006-01-17,1.7,1.7,1.61,1.68,8300,0
2006-01-18,1.63,1.63,1.56,1.6,9700,0
2006-01-19,1.6,1.6,1.57,1.59,19300,0
2006-01-20,1.5,1.55,1.5,1.55,17200,0
2006-01-23,1.5,1.52,1.48,1.52,9500,0
2006-01-24,1.51,1.51,1.47,1.47,19800,0
2006-01-25,1.5,1.5,1.5,1.5,4500,0
2006-01-26,1.52,1.55,1.48,1.55,50800,0
2006-01-27,1.59,1.65,1.55,1.6,26900,0
2006-01-30,1.58,1.65,1.56,1.65,11300,0
2006-01-31,1.65,1.88,1.65,1.88,226700,0
2006-02-01,1.88,1.88,1.78,1.78,62000,0
2006-02-02,1.8,1.8,1.7,1.72,27000,0
2006-02-03,1.72,1.75,1.71,1.75,5200,0
2006-02-06,1.77,1.9,1.75,1.9,43300,0
2006-02-07,1.9,1.95,1.85,1.85,137600,0
2006-02-08,1.9,1.9,1.86,1.86,48700,0
2006-02-09,1.82,1.82,1.64,1.73,35100,0
2006-02-10,1.73,1.73,1.67,1.69,3100,0
2006-02-13,1.74,1.84,1.7,1.7,23300,0
2006-02-14,1.68,1.75,1.66,1.7,16800,0
2006-02-15,1.65,1.7,1.56,1.7,17500,0
2006-02-16,1.69,1.75,1.6,1.6,9400,0
2006-02-17,1.67,1.72,1.65,1.65,27900,0
2006-02-21,1.64,1.8,1.64,1.8,46000,0
2006-02-22,1.76,1.77,1.7,1.7,4300,0
2006-02-23,1.75,1.8,1.7,1.8,26000,0
2006-02-24,1.78,1.9,1.78,1.86,25700,0
2006-02-27,1.8,1.8,1.58,1.65,49300,0
2006-02-28,1.59,1.65,1.55,1.61,14800,0
2006-03-01,1.6,1.65,1.6,1.62,42500,0
2006-03-02,1.63,1.7,1.61,1.7,43800,0
2006-03-03,1.75,1.76,1.71,1.76,9000,0
2006-03-06,1.78,1.79,1.7,1.7,8900,0
2006-03-07,1.73,1.73,1.65,1.65,2900,0
2006-03-08,1.65,1.68,1.61,1.68,2500,0
2006-03-09,1.66,1.69,1.63,1.65,15500,0
2006-03-10,1.6,1.64,1.6,1.64,7500,0
2006-03-13,1.62,1.7,1.62,1.7,2900,0
2006-03-14,1.68,1.68,1.61,1.61,6300,0
2006-03-15,1.66,1.75,1.65,1.7,48400,0
2006-03-16,1.69,1.77,1.69,1.77,5700,0
2006-03-17,1.79,1.82,1.77,1.82,7000,0
2006-03-20,1.78,1.78,1.7,1.74,12400,0
2006-03-21,1.75,1.78,1.7,1.76,40400,0
2006-03-22,1.76,1.81,1.74,1.74,37100,0
2006-03-23,1.7,1.77,1.7,1.72,21300,0
2006-03-24,1.73,1.75,1.72,1.72,10600,0
2006-03-27,1.77,1.77,1.72,1.72,10400,0
2006-03-28,1.73,1.77,1.72,1.75,12800,0
2006-03-29,1.73,1.75,1.73,1.73,6800,0
2006-03-30,1.8,1.85,1.78,1.85,14800,0
2006-03-31,1.85,1.85,1.72,1.72,15200,0
2006-04-03,1.75,1.76,1.7,1.7,42000,0
2006-04-04,1.76,1.76,1.76,1.76,500,0
2006-04-05,1.71,1.72,1.7,1.71,5200,0
2006-04-06,1.86,1.86,1.72,1.75,30700,0
2006-04-07,1.75,1.85,1.75,1.75,26300,0
2006-04-10,1.75,1.85,1.75,1.85,7800,0
2006-04-11,1.88,1.93,1.86,1.93,30700,0
2006-04-12,1.95,1.99,1.93,1.93,20600,0
2006-04-13,1.95,1.95,1.86,1.86,2000,0
2006-04-17,1.8,1.93,1.79,1.79,18800,0
2006-04-18,1.84,1.99,1.84,1.96,39800,0
2006-04-19,1.92,2,1.92,2,67000,0
2006-04-20,2,2.55,2,2.47,348300,0
2006-04-21,2.5,3.32,2.47,3.3,361900,0
2006-04-24,3.3,3.8,3.2,3.47,387700,0
2006-04-25,3.45,3.74,3.25,3.61,259900,0
2006-04-26,3.62,3.93,3.51,3.68,271900,0
2006-04-27,3.61,3.65,3.41,3.41,69400,0
2006-04-28,3.36,3.37,3.15,3.36,69700,0
2006-05-01,3.31,3.44,3.3,3.44,36300,0
2006-05-02,3.4,3.82,3.4,3.8,79300,0
2006-05-03,3.8,3.94,3.6,3.81,113300,0
2006-05-04,3.88,4.06,3.72,3.9,139200,0
2006-05-05,3.9,4,3.75,3.95,70900,0
2006-05-08,3.95,3.98,3.8,3.83,10800,0
2006-05-09,3.81,3.88,3.76,3.88,16000,0
2006-05-10,3.83,3.84,3.56,3.74,55500,0
2006-05-11,3.69,3.84,3.69,3.71,41700,0
2006-05-12,3.66,3.68,3.5,3.51,29100,0
2006-05-15,3.51,3.56,3.25,3.25,38900,0
2006-05-16,3.12,3.25,3.02,3.21,69600,0
2006-05-17,3.25,3.47,3.25,3.4,31800,0
2006-05-18,3.4,3.63,3.4,3.51,34900,0
2006-05-19,3.56,3.6,3.47,3.55,11100,0
2006-05-22,3.75,3.75,3.61,3.65,16300,0
2006-05-23,3.65,4.1,3.65,4,130200,0
2006-05-24,4.1,4.1,4,4.07,37400,0
2006-05-25,4.12,4.55,4.12,4.4,154300,0
2006-05-26,4.49,4.65,4.36,4.44,93900,0
2006-05-30,4.44,4.65,4.31,4.31,49500,0
2006-05-31,4.4,4.6,4,4.4,69000,0
2006-06-01,4.5,4.55,4.35,4.55,37200,0
2006-06-02,4.59,4.59,4.35,4.56,42000,0
2006-06-05,4.58,4.6,4.45,4.5,14000,0
2006-06-06,4.41,4.45,4.4,4.4,15300,0
2006-06-07,4.45,4.55,4.4,4.42,28200,0
2006-06-08,4.43,4.6,4.43,4.44,60500,0
2006-06-09,4.45,4.54,4.44,4.44,29300,0
2006-06-12,4.44,4.44,4.4,4.4,20300,0
2006-06-13,4.42,4.42,4.11,4.2,16800,0
2006-06-14,4.02,4.09,3.6,3.81,111000,0
2006-06-15,3.7,3.8,3.51,3.64,80500,0
2006-06-16,3.63,3.72,3.55,3.55,35100,0
2006-06-19,3.52,3.52,2.95,3.15,70600,0
2006-06-20,3.13,3.23,3.09,3.2,33700,0
2006-06-21,3.24,3.38,3.23,3.31,41200,0
2006-06-22,3.34,3.57,3.3,3.44,36000,0
2006-06-23,3.6,3.69,3.5,3.6,40800,0
2006-06-26,3.65,3.77,3.6,3.6,46900,0
2006-06-27,3.7,3.99,3.7,3.85,54800,0
2006-06-28,3.89,3.95,3.76,3.91,19300,0
2006-06-29,3.91,4.05,3.91,3.93,14600,0
2006-06-30,3.99,4.29,3.99,4.1,21200,0
2006-07-03,4.15,4.2,4.03,4.03,2600,0
2006-07-05,4.15,4.39,4.15,4.23,25600,0
2006-07-06,4.34,4.34,4.2,4.2,15500,0
2006-07-07,4.24,4.25,4.06,4.15,18700,0
2006-07-10,4.1,4.1,4,4.07,12700,0
2006-07-11,3.95,3.98,3.7,3.75,42200,0
2006-07-12,3.7,3.75,3.65,3.65,25800,0
2006-07-13,3.55,3.55,2.9,3.22,92500,0
2006-07-14,3.11,3.3,3.11,3.27,22200,0
2006-07-17,3.2,3.35,3.2,3.34,17200,0
2006-07-18,3.31,3.34,3.3,3.31,1700,0
2006-07-19,3.35,3.5,3.35,3.36,21700,0
2006-07-20,3.36,3.58,3.36,3.58,30800,0
2006-07-21,3.56,3.65,3.55,3.64,33600,0
2006-07-24,3.65,3.65,3.57,3.61,9800,0
2006-07-25,3.66,3.84,3.66,3.75,4400,0
2006-07-26,3.85,3.94,3.75,3.75,24300,0
2006-07-27,3.75,3.79,3.75,3.79,1200,0
2006-07-28,3.85,4,3.75,3.75,31600,0
2006-07-31,3.68,4.09,3.63,3.99,33300,0
2006-08-01,4,4,3.86,3.86,6100,0
2006-08-02,3.81,4,3.78,3.87,63700,0
2006-08-03,3.86,3.86,3.61,3.61,20600,0
2006-08-04,3.65,3.69,3.6,3.6,9500,0
2006-08-07,3.65,3.75,3.45,3.46,32300,0
2006-08-08,3.4,3.6,3.4,3.55,58200,0
2006-08-09,3.6,3.81,3.6,3.8,12000,0
2006-08-10,3.78,3.99,3.78,3.99,41100,0
2006-08-11,3.92,3.95,3.82,3.92,26000,0
2006-08-14,3.9,3.9,3.44,3.56,87100,0
2006-08-15,3.55,3.69,3.55,3.67,26200,0
2006-08-16,3.65,3.71,3.6,3.6,5300,0
2006-08-17,3.45,3.51,3.45,3.47,25300,0
2006-08-18,3.45,3.75,3.45,3.72,33800,0
2006-08-21,3.7,3.7,3.55,3.65,6900,0
2006-08-22,3.7,3.75,3.6,3.75,15200,0
2006-08-23,3.7,3.72,3.62,3.7,13900,0
2006-08-24,3.7,3.77,3.69,3.77,11700,0
2006-08-25,3.8,3.8,3.7,3.79,2600,0
2006-08-28,3.69,3.74,3.57,3.62,29600,0
2006-08-29,3.67,3.75,3.56,3.65,32500,0
2006-08-30,3.6,3.71,3.59,3.71,11400,0
2006-08-31,3.75,3.85,3.7,3.85,7100,0
2006-09-01,3.75,3.78,3.75,3.77,1600,0
2006-09-05,3.81,3.81,3.6,3.6,8100,0
2006-09-06,3.6,3.7,3.6,3.7,2300,0
2006-09-07,3.66,3.66,3.66,3.66,200,0
2006-09-08,3.61,3.61,3.57,3.57,600,0
2006-09-11,3.55,3.6,3.55,3.55,12100,0
2006-09-12,3.59,3.8,3.5,3.7,30600,0
2006-09-13,3.75,3.89,3.6,3.6,26600,0
2006-09-14,3.55,3.59,3.5,3.55,28300,0
2006-09-15,3.55,3.6,3.51,3.6,8300,0
2006-09-18,3.59,3.68,3.59,3.68,2100,0
2006-09-19,3.7,3.7,3.55,3.55,11900,0
2006-09-20,3.55,3.55,3.51,3.51,8300,0
2006-09-21,3.52,3.67,3.52,3.67,13500,0
2006-09-22,3.62,3.62,3.51,3.55,12200,0
2006-09-25,3.6,3.6,3.57,3.57,24500,0
2006-09-26,3.58,3.61,3.58,3.61,11300,0
2006-09-27,3.6,3.61,3.6,3.6,6000,0
2006-09-28,3.6,3.6,3.6,3.6,3500,0
2006-09-29,3.6,3.62,3.6,3.6,23500,0
2006-10-02,3.6,3.6,3.5,3.55,18400,0
2006-10-03,3.5,3.6,3.5,3.56,18400,0
2006-10-04,3.5,3.55,3.5,3.55,2600,0
2006-10-05,3.5,3.55,3.41,3.54,38300,0
2006-10-06,3.5,3.55,3.5,3.55,3600,0
2006-10-09,3.55,3.59,3.52,3.59,25200,0
2006-10-10,3.59,3.6,3.55,3.6,7100,0
2006-10-11,3.6,3.6,3.52,3.56,5500,0
2006-10-12,3.53,3.7,3.52,3.61,7300,0
2006-10-13,3.66,3.69,3.66,3.69,6400,0
2006-10-16,3.63,3.63,3.47,3.47,24100,0
2006-10-17,3.5,3.5,3.37,3.45,20200,0
2006-10-18,3.4,3.4,3.39,3.39,5400,0
2006-10-19,3.42,3.52,3.42,3.52,9900,0
2006-10-20,3.5,3.6,3.48,3.52,37300,0
2006-10-23,3.52,3.55,3.39,3.39,30500,0
2006-10-24,3.4,3.52,3.38,3.52,26700,0
2006-10-25,3.58,3.58,3.53,3.53,500,0
2006-10-26,3.52,3.52,3.4,3.46,28000,0
2006-10-27,3.45,3.49,3.4,3.45,2300,0
2006-10-30,3.45,3.45,3.37,3.37,2300,0
2006-10-31,3.42,3.43,3.29,3.31,55600,0
2006-11-01,3.25,3.35,3.25,3.3,1600,0
2006-11-02,3.33,3.33,3.3,3.33,2500,0
2006-11-03,3.35,3.35,3.25,3.28,34400,0
2006-11-06,3.25,3.3,3.2,3.2,5100,0
2006-11-07,3.16,3.21,3.15,3.21,19300,0
2006-11-08,3.2,3.26,3.2,3.25,12900,0
2006-11-09,3.2,3.26,3.16,3.26,10800,0
2006-11-10,3.25,3.6,3.25,3.53,13500,0
2006-11-13,3.58,3.77,3.56,3.7,38600,0
2006-11-14,3.72,3.77,3.71,3.75,25300,0
2006-11-15,3.74,3.74,3.65,3.65,76400,0
2006-11-16,3.69,3.74,3.55,3.55,13900,0
2006-11-17,3.6,3.86,3.5,3.81,25900,0
2006-11-20,3.9,4.39,3.73,4.35,729700,0
2006-11-21,4.33,4.56,4.24,4.42,113000,0
2006-11-22,4.43,4.99,4.42,4.72,204500,0
2006-11-24,4.82,5.13,4.77,5.07,54700,0
2006-11-27,5.1,5.16,4.96,5.01,68300,0
2006-11-28,5.04,5.04,4.97,4.97,33700,0
2006-11-29,4.98,5.1,4.81,4.95,35600,0
2006-11-30,4.86,5.08,4.8,4.8,25300,0
2006-12-01,4.8,4.81,4.45,4.6,68700,0
2006-12-04,4.6,4.8,4.52,4.8,31800,0
2006-12-05,4.7,4.85,4.7,4.81,15300,0
2006-12-06,4.83,4.83,4.56,4.66,23700,0
2006-12-07,4.61,4.84,4.61,4.66,20400,0
2006-12-08,4.68,4.75,4.67,4.71,9400,0
2006-12-11,4.71,4.71,4.66,4.67,6600,0
2006-12-12,4.56,4.61,4.5,4.53,23800,0
2006-12-13,4.5,4.5,4.28,4.31,39200,0
2006-12-14,4.35,4.59,4.34,4.5,15900,0
2006-12-15,4.46,4.46,4.26,4.35,26800,0
2006-12-18,5,5.68,5,5.25,257100,0
2006-12-19,5.6,6.7,5.15,6.55,304300,0
2006-12-20,6.45,7.43,6.4,6.99,308100,0
2006-12-21,7,7,6.35,6.5,143300,0
2006-12-22,6.4,6.95,6.4,6.5,41200,0
2006-12-26,6.59,6.82,6.55,6.6,45100,0
2006-12-27,6.75,6.75,6.55,6.6,17900,0
2006-12-28,6.55,6.69,6.55,6.64,9000,0
2006-12-29,6.6,6.7,6.6,6.65,16300,0
2007-01-03,6.75,6.84,6.65,6.83,60800,0
2007-01-04,6.76,7.7,6.75,7.1,239800,0
2007-01-05,7.1,7.34,7,7.04,65400,0
2007-01-08,7.1,7.14,6.2,6.52,142800,0
2007-01-09,6.57,6.62,6.25,6.45,53300,0
2007-01-10,6.5,6.94,6.49,6.8,74000,0
2007-01-11,6.8,7.35,6.75,7.31,134400,0
2007-01-12,7.3,7.9,7.05,7.89,256500,0
2007-01-16,7.8,7.9,7.5,7.69,99600,0
2007-01-17,7.6,7.8,7.6,7.65,76300,0
2007-01-18,7.6,7.89,7.6,7.68,43000,0
2007-01-19,7.65,7.9,7.65,7.86,50900,0
2007-01-22,7.95,8.2,7.87,8.02,142200,0
2007-01-23,8.15,8.15,7.9,8,110400,0
2007-01-24,8,8.1,7.3,7.7,115800,0
2007-01-25,7.84,7.84,6.98,7.51,58100,0
2007-01-26,7.51,7.58,7.45,7.5,2700,0
2007-01-29,7.3,7.49,7.2,7.49,30200,0
2007-01-30,7.5,7.95,7.4,7.75,74200,0
2007-01-31,7.75,7.89,7.72,7.76,31900,0
2007-02-01,7.79,8.64,7.79,8.42,188400,0
2007-02-02,8.37,8.51,7.9,8.24,60700,0
2007-02-05,8.25,8.7,8.2,8.24,39800,0
2007-02-06,8.39,8.39,8.1,8.21,27100,0
2007-02-07,8.23,8.3,7.8,8.3,60500,0
2007-02-08,8.15,8.29,7.8,7.98,59000,0
2007-02-09,7.88,7.9,7.68,7.88,28200,0
2007-02-12,7.86,8,7.8,7.89,31600,0
2007-02-13,7.85,7.85,6,7.8,22070,0
2007-02-14,7.7,7.75,7.15,7.22,71500,0
2007-02-15,7.2,7.22,6.38,6.54,144500,0
2007-02-16,6.54,7,6.45,7,98100,0
2007-02-20,7.01,7.55,6.95,7.18,59900,0
2007-02-21,7.08,7.1,6.35,6.5,89100,0
2007-02-22,6.3,7.76,6.27,7.6,338100,0
2007-02-23,7.5,8.13,7.08,7.81,231200,0
2007-02-26,7.86,7.92,7.49,7.49,42580,0
2007-02-27,7.29,7.29,6.37,6.75,64600,0
2007-02-28,6.85,7.18,6.85,7.05,24500,0
2007-03-01,7,7.21,6.87,7.21,25900,0
2007-03-02,6.9,7.19,6.84,7.02,19300,0
2007-03-05,6.86,6.87,6.3,6.3,81400,0
2007-03-06,6.48,6.62,6.2,6.45,58200,0
2007-03-07,6.53,7.3,6.49,7.08,61100,0
2007-03-08,7.04,7.05,6.41,6.8,41500,0
2007-03-09,6.8,6.91,6.78,6.91,14700,0
2007-03-12,6.85,6.85,6.65,6.65,25100,0
2007-03-13,6.67,6.67,6.31,6.35,20300,0
2007-03-14,6.35,6.35,5.82,6.25,213800,0
2007-03-15,6.16,6.35,5.96,6.05,42800,0
2007-03-16,6.05,6.35,5.8,5.96,51100,0
2007-03-19,5.9,6.4,5.65,5.82,297400,0
2007-03-20,5.97,6.05,5.83,5.89,13900,0
2007-03-21,5.8,5.97,5.69,5.91,16400,0
2007-03-22,5.85,6.26,5.6,6.11,34000,0
2007-03-23,5.95,6.33,5.95,6.07,25400,0
2007-03-26,6.05,6.12,6,6.11,8800,0
2007-03-27,6.07,6.15,6.06,6.15,1400,0
2007-03-28,6.11,6.11,6,6.1,4400,0
2007-03-29,6.14,6.65,5.9,6.45,52500,0
2007-03-30,6.6,6.6,6.3,6.32,9000,0
2007-04-02,6.3,6.85,6.29,6.5,70300,0
2007-04-03,6.6,6.85,6.5,6.58,51700,0
2007-04-04,6.55,6.69,6.52,6.54,40800,0
2007-04-05,6.85,7.04,6.65,6.95,51400,0
2007-04-09,6.94,7.16,6.9,7.1,92700,0
2007-04-10,7.1,7.22,7.01,7.1,53500,0
2007-04-11,7.04,7.2,6.95,7.2,11600,0
2007-04-12,7.14,7.18,7,7.18,32800,0
2007-04-13,7.17,7.2,7.1,7.12,21000,0
2007-04-16,7.21,7.21,7.12,7.2,39400,0
2007-04-17,7.2,7.21,7.16,7.17,25600,0
2007-04-18,7.21,7.22,7.05,7.17,12300,0
2007-04-19,7.08,7.21,7.08,7.1,29700,0
2007-04-20,7.05,7.16,6.5,7.09,37300,0
2007-04-23,7.1,7.55,7.1,7.31,63500,0
2007-04-24,7.21,7.21,6.9,7.02,100600,0
2007-04-25,7,7.09,6.9,7.06,29400,0
2007-04-26,7.02,7.05,7,7.05,11500,0
2007-04-27,7.15,7.2,7.1,7.2,31000,0
2007-04-30,7.15,7.3,7.1,7.2,19900,0
2007-05-01,7.1,7.25,7.1,7.22,37500,0
2007-05-02,7.29,7.43,7.23,7.34,46100,0
2007-05-03,7.3,7.3,7.15,7.19,16100,0
2007-05-04,7.19,7.19,7,7.01,12500,0
2007-05-07,7.1,7.15,7,7.15,6700,0
2007-05-08,7.15,7.35,7.07,7.3,28100,0
2007-05-09,7.25,7.74,7.25,7.55,84100,0
2007-05-10,7.9,7.9,7.42,7.45,71500,0
2007-05-11,7.64,7.64,7.34,7.35,16100,0
2007-05-14,7.35,7.45,7.29,7.3,33100,0
2007-05-15,7.2,7.2,6.95,7.2,16100,0
2007-05-16,7.3,7.5,7.15,7.16,38800,0
2007-05-17,7.09,7.11,7,7.08,28900,0
2007-05-18,7,7.4,6.99,7.07,40600,0
2007-05-21,7.08,7.1,6.95,6.98,15550,0
2007-05-22,7.2,7.2,6.8,6.9,19500,0
2007-05-23,6.85,7.1,6.85,7.1,37600,0
2007-05-24,7.08,7.09,7.08,7.08,6400,0
2007-05-25,7.09,7.09,6.71,6.71,15100,0
2007-05-29,6.78,6.84,6.78,6.82,5800,0
2007-05-30,6.88,6.95,6.83,6.95,1700,0
2007-05-31,6.95,7.05,6.75,6.8,13100,0
2007-06-01,6.7,6.95,6.55,6.95,26000,0
2007-06-04,7,7,6.8,6.9,11400,0
2007-06-05,6.8,6.8,6.65,6.79,7600,0
2007-06-06,6.68,6.68,6.52,6.6,36400,0
2007-06-07,6.52,6.52,6.1,6.31,11000,0
2007-06-08,6.26,6.26,6.1,6.17,20900,0
2007-06-11,6.2,6.4,6.2,6.28,11000,0
2007-06-12,6.18,6.38,6.18,6.38,9400,0
2007-06-13,6.4,6.7,6.38,6.61,33900,0
2007-06-14,6.55,6.71,6.5,6.7,29000,0
2007-06-15,6.7,6.71,6.7,6.71,1600,0
2007-06-18,6.72,6.76,6.5,6.75,22500,0
2007-06-19,6.7,6.91,6.6,6.91,32100,0
2007-06-20,6.9,7.1,6.9,6.99,5600,0
2007-06-21,6.75,6.91,6.2,6.55,11500,0
2007-06-22,6.55,6.65,6.5,6.6,10500,0
2007-06-25,6.5,6.66,6.5,6.66,17200,0
2007-06-26,6.64,6.75,6.6,6.65,11700,0
2007-06-27,6.6,6.64,6.55,6.64,4000,0
2007-06-28,6.5,6.75,6.5,6.73,11800,0
2007-06-29,6.62,6.62,6.6,6.6,7500,0
2007-07-02,6.68,6.8,6.68,6.71,20200,0
2007-07-03,6.72,7.05,6.72,7.05,15100,0
2007-07-05,7.1,7.16,6.99,7,19000,0
2007-07-06,6.9,6.98,6.7,6.91,10300,0
2007-07-09,6.93,7,6.9,6.91,10900,0
2007-07-10,6.89,6.95,6.7,6.86,5000,0
2007-07-11,6.86,7,6.86,6.99,8900,0
2007-07-12,6.91,6.95,6.61,6.95,24200,0
2007-07-13,6.9,6.92,6.8,6.9,9400,0
2007-07-16,6.85,6.85,6.45,6.6,11700,0
2007-07-17,6.7,7.1,6.45,7.05,36300,0
2007-07-18,6.85,7.2,6.85,7.2,23000,0
2007-07-19,7.25,7.25,7.1,7.24,20600,0
2007-07-20,7.25,7.28,7.11,7.11,6100,0
2007-07-23,7.25,7.35,7.05,7.05,6400,0
2007-07-24,7.07,7.64,6.99,7.41,60000,0
2007-07-25,7.45,7.5,7.2,7.24,49100,0
2007-07-26,7.14,7.14,6.56,6.63,25100,0
2007-07-27,6.7,6.92,6.45,6.55,22900,0
2007-07-30,6.58,7.15,6.58,7.03,26500,0
2007-07-31,7.05,7.1,6.94,7,17400,0
2007-08-01,6.9,7.02,6.89,7.01,14700,0
2007-08-02,7,7.04,7,7.03,6500,0
2007-08-03,7.03,7.03,7,7,5200,0
2007-08-06,6.9,7,6.42,7,28300,0
2007-08-07,7,7.03,6.75,6.99,19900,0
2007-08-08,6.95,7.04,6.9,7,19800,0
2007-08-09,6.91,7,6.8,6.9,10900,0
2007-08-10,6.89,7.04,6.7,6.7,29600,0
2007-08-13,6.6,6.78,6.6,6.75,6200,0
2007-08-14,6.74,7.04,6.74,7,34900,0
2007-08-15,7.01,7.1,6.7,7,18900,0
2007-08-16,7.04,7.05,6.5,6.8,47700,0
2007-08-17,6.5,6.77,6.5,6.63,27800,0
2007-08-20,6.75,6.75,6.45,6.62,21000,0
2007-08-21,6.45,6.46,6.31,6.33,15100,0
2007-08-22,6.38,6.65,6.38,6.61,7400,0
2007-08-23,6.6,6.65,6.3,6.47,13300,0
2007-08-24,6.4,6.4,6.15,6.15,44500,0
2007-08-27,6.11,6.32,6.11,6.2,41600,0
2007-08-28,6.19,6.25,6.15,6.15,25100,0
2007-08-29,6.15,6.35,6.13,6.35,29800,0
2007-08-30,6.33,6.4,6.27,6.38,25300,0
2007-08-31,6.39,6.39,6.31,6.35,31000,0
2007-09-04,6.38,7.03,6.32,6.97,61900,0
2007-09-05,6.9,6.95,6.88,6.9,8000,0
2007-09-06,6.9,6.95,6.82,6.9,23200,0
2007-09-07,6.8,6.9,6.5,6.52,5900,0
2007-09-10,6.5,6.62,6.45,6.58,8300,0
2007-09-11,6.48,6.48,6.27,6.4,25500,0
2007-09-12,6.42,6.67,6.37,6.67,20600,0
2007-09-13,6.77,6.99,6.76,6.92,33100,0
2007-09-14,6.95,7.04,6.95,7.02,91000,0
2007-09-17,7.04,7.06,7,7.04,29400,0
2007-09-18,7,7.03,6.91,7,22000,0
2007-09-19,7,7.05,6.8,7.04,46300,0
2007-09-20,7,7.03,6.88,6.91,79900,0
2007-09-21,6.87,6.95,6.76,6.88,16900,0
2007-09-24,6.82,7.06,6.81,6.9,48900,0
2007-09-25,7,7.13,6.87,6.95,86400,0
2007-09-26,6.88,6.97,6.85,6.9,6600,0
2007-09-27,6.85,6.9,6.7,6.76,27700,0
2007-09-28,6.71,6.79,6.57,6.73,24600,0
2007-10-01,6.78,6.94,6.73,6.76,13200,0
2007-10-02,6.73,6.95,6.73,6.77,11600,0
2007-10-03,6.77,6.77,6.7,6.77,5600,0
2007-10-04,6.72,6.81,6.72,6.75,14300,0
2007-10-05,6.76,7.04,6.75,6.9,36400,0
2007-10-08,6.9,7.25,6.8,7.11,111400,0
2007-10-09,7.16,7.42,7.16,7.4,42300,0
2007-10-10,7.45,7.51,7.39,7.5,13100,0
2007-10-11,7.4,7.78,7.4,7.5,63800,0
2007-10-12,7.5,8.65,7.5,8.65,164800,0
2007-10-15,8.69,9.95,8.4,8.6,59700,0
2007-10-16,8.55,8.55,8.2,8.46,35600,0
2007-10-17,8.5,8.5,8.28,8.4,24900,0
2007-10-18,8.4,9.2,8.4,9,120400,0
2007-10-19,9.1,9.35,8.55,9.34,97400,0
2007-10-22,9.38,9.39,8.75,8.86,47500,0
2007-10-23,8.8,8.85,8.57,8.75,24600,0
2007-10-24,8.78,9.35,8.6,9.25,76600,0
2007-10-25,9.25,9.4,9.13,9.2,34800,0
2007-10-26,9.2,9.4,9.13,9.15,15000,0
2007-10-29,9.15,9.15,8.9,9.15,10300,0
2007-10-30,9.1,9.35,8.61,9.29,25000,0
2007-10-31,9.31,9.69,9.19,9.48,84200,0
2007-11-01,9.48,9.7,9.38,9.64,61800,0
2007-11-02,9.63,9.79,9.4,9.77,74400,0
2007-11-05,9.77,9.77,9.5,9.65,47400,0
2007-11-06,9.65,9.65,9.3,9.58,42400,0
2007-11-07,9.63,9.63,8.95,9.1,150303,0
2007-11-08,9,9.5,8.5,9.35,241100,0
2007-11-09,9.45,10.3,9.45,10.3,88000,0
2007-11-12,10.3,10.85,9.83,9.93,245700,0
2007-11-13,10,10.2,9.9,10.15,103700,0
2007-11-14,10.35,10.5,9.8,9.92,126700,0
2007-11-15,9.8,9.9,9.11,9.42,120500,0
2007-11-16,9.42,9.7,9.35,9.55,63300,0
2007-11-19,9.47,9.7,9.4,9.68,59900,0
2007-11-20,9.65,9.76,9.01,9.48,65500,0
2007-11-21,9.55,9.55,9.02,9.48,33200,0
2007-11-23,9.5,9.51,8.96,9.29,10700,0
2007-11-26,9.19,9.77,9.19,9.49,70370,0
2007-11-27,9.45,9.75,9.34,9.7,82800,0
2007-11-28,9.6,10.65,9.52,10.6,313800,0
2007-11-29,10.74,11.5,10.31,11,339200,0
2007-11-30,11,12,10.91,12,125800,0
2007-12-03,12.19,12.35,11.24,11.48,143400,0
2007-12-04,11.55,11.55,11.11,11.4,67000,0
2007-12-05,11.4,11.45,11.13,11.27,98220,0
2007-12-06,11.3,11.3,11.13,11.21,82700,0
2007-12-07,11.15,11.81,11.02,11.15,232672,0
2007-12-10,11.15,11.15,10.61,10.87,93275,0
2007-12-11,10.85,10.9,10.25,10.25,53700,0
2007-12-12,9.98,10.31,9.77,10.15,112600,0
2007-12-13,10.49,10.6,10.25,10.6,57375,0
2007-12-14,10.5,10.5,10.04,10.2,29975,0
2007-12-17,10.06,10.06,9.01,9.25,125400,0
2007-12-18,9.25,9.44,8.91,9,98650,0
2007-12-19,8.94,9.05,8.9,9,41600,0
2007-12-20,8.92,9.33,8.92,9.25,36617,0
2007-12-21,9.2,10.15,9.2,10.15,33000,0
2007-12-24,10.03,10.46,9.9,10.06,16000,0
2007-12-26,9.9,10.05,9.7,9.94,7700,0
2007-12-27,9.75,10.2,9.75,10,8920,0
2007-12-28,10.15,10.15,9.9,10.05,18800,0
2007-12-31,10.05,10.24,9.9,10.24,27300,0
2008-01-02,10.38,10.4,9.7,9.71,40300,0
2008-01-03,9.62,9.95,9.05,9.95,58200,0
2008-01-04,9.99,9.99,9.57,9.8,19800,0
2008-01-07,10.2,10.2,9.49,9.65,17200,0
2008-01-08,9.65,10.5,9.55,9.98,47450,0
2008-01-09,9.88,9.98,9.71,9.75,12400,0
2008-01-10,9.65,10.05,9.65,9.88,36600,0
2008-01-11,9.73,9.92,9.73,9.85,36300,0
2008-01-14,9.78,10.35,9.78,10.32,8500,0
2008-01-15,10.32,10.35,10,10.02,52800,0
2008-01-16,10,10.04,9.88,9.98,63000,0
2008-01-17,10.05,10.17,9.52,9.65,65300,0
2008-01-18,9.59,9.93,9.53,9.89,36200,0
2008-01-22,9.27,9.8,9.27,9.7,58900,0
2008-01-23,9.69,9.88,9.65,9.8,43600,0
2008-01-24,9.88,9.97,9.72,9.89,27000,0
2008-01-25,9.89,11.04,9.75,10.5,36000,0
2008-01-28,10.4,10.4,9.25,9.66,30100,0
2008-01-29,9.72,9.74,9.34,9.5,34900,0
2008-01-30,9.5,9.9,9.4,9.84,11700,0
2008-01-31,9.8,9.85,9.4,9.45,35000,0
2008-02-01,9.55,9.73,9.54,9.65,78500,0
2008-02-04,9.6,9.74,9.58,9.64,34700,0
2008-02-05,9.64,9.65,9.4,9.45,22000,0
2008-02-06,9.45,9.5,9.15,9.34,19720,0
2008-02-07,9.3,9.34,8.75,8.96,198700,0
2008-02-08,9.04,9.15,8.92,9.15,20300,0
2008-02-11,9.15,9.65,9.11,9.64,8400,0
2008-02-12,9.69,9.74,9.6,9.74,17900,0
2008-02-13,9.61,10.18,9.61,10.18,28000,0
2008-02-14,10.09,10.15,9.95,10.03,12200,0
2008-02-15,10.05,10.2,9.93,10.2,20850,0
2008-02-19,10.2,10.2,10,10.14,11900,0
2008-02-20,10,10.1,9.95,10.1,26200,0
2008-02-21,10,10.01,9.9,9.91,12600,0
2008-02-22,10,10.02,9.9,10,12900,0
2008-02-25,9.91,10.15,9.8,10.15,10200,0
2008-02-26,10.1,10.35,10.1,10.35,27400,0
2008-02-27,10.33,10.74,10.25,10.7,24600,0
2008-02-28,10.59,10.9,10.59,10.75,5100,0
2008-02-29,10.75,10.75,10.3,10.3,23500,0
2008-03-03,10.14,10.75,9.63,9.9,57400,0
2008-03-04,9.97,9.98,9.2,9.45,22300,0
2008-03-05,9.45,9.55,9,9.14,45200,0
2008-03-06,9.2,9.2,8.78,8.84,12600,0
2008-03-07,8.63,8.9,8.51,8.65,24200,0
2008-03-10,8.68,8.72,8.45,8.45,98500,0
2008-03-11,8.55,8.94,8.22,8.9,53900,0
2008-03-12,9,9.09,8.94,9,21200,0
2008-03-13,8.9,9.1,8.9,9,26100,0
2008-03-14,8.9,9.02,8.49,8.62,5600,0
2008-03-17,8.54,8.54,7.75,8.25,30400,0
2008-03-18,8.15,8.28,7.75,7.95,37400,0
2008-03-19,7.75,7.88,7.65,7.66,29000,0
2008-03-20,7.53,8.06,7.25,7.85,63000,0
2008-03-24,7.6,8.45,7.6,8.45,114540,0
2008-03-25,8.3,8.49,8.2,8.2,48389,0
2008-03-26,8.3,8.35,8.1,8.1,18000,0
2008-03-27,8.2,8.45,8,8.31,31000,0
2008-03-28,8.13,8.67,8.13,8.6,32800,0
2008-03-31,8.21,8.5,7.86,8.08,76300,0
2008-04-01,8.08,8.48,7.96,8.38,37900,0
2008-04-02,8.41,8.41,8.25,8.32,17900,0
2008-04-03,8.32,8.32,8,8.08,117000,0
2008-04-04,8.08,8.3,8.08,8.24,27700,0
2008-04-07,8.24,8.67,8.2,8.29,39500,0
2008-04-08,8.27,8.27,7.86,7.99,11900,0
2008-04-09,7.9,8.42,7.9,8.36,75000,0
2008-04-10,8.35,8.54,8.35,8.42,10800,0
2008-04-11,8.42,8.49,8.36,8.45,18300,0
2008-04-14,8,8.87,8,8.65,47120,0
2008-04-15,8.8,8.87,8.45,8.65,29150,0
2008-04-16,8.65,9.01,8.65,8.84,22890,0
2008-04-17,8.98,8.98,8.6,8.61,22440,0
2008-04-18,8.65,8.67,8.02,8.51,42025,0
2008-04-21,8.36,8.6,8.36,8.46,37205,0
2008-04-22,8.52,8.55,8.41,8.52,31576,0
2008-04-23,8.44,8.55,8.25,8.3,30800,0
2008-04-24,8.31,8.51,8.31,8.47,19200,0
2008-04-25,8.49,8.5,8.3,8.37,5200,0
2008-04-28,8.23,8.26,7.9,8,18889,0
2008-04-29,8.09,8.12,7.95,7.95,13669,0
2008-04-30,7.99,8.2,7.88,8.2,17466,0
2008-05-01,8.02,8.2,7.7,7.8,18106,0
2008-05-02,7.71,7.74,7.44,7.45,17550,0
2008-05-05,7.29,7.53,6.65,7.08,153203,0
2008-05-06,6.98,7.85,6.93,7.4,54366,0
2008-05-07,7.32,7.5,7.16,7.3,29270,0
2008-05-08,7.3,7.6,7.3,7.59,29705,0
2008-05-09,7.61,7.61,7.27,7.31,59065,0
2008-05-12,7.38,7.6,7.3,7.6,101693,0
2008-05-13,7.45,7.52,6.98,7.42,81224,0
2008-05-14,7.4,7.55,7.32,7.4,117129,0
2008-05-15,7.4,7.42,7.27,7.3,49338,0
2008-05-16,7.3,7.75,7.3,7.64,18973,0
2008-05-19,7.6,7.85,7.6,7.85,40446,0
2008-05-20,7.79,7.8,7.61,7.71,15667,0
2008-05-21,7.7,7.9,7.69,7.75,49372,0
2008-05-22,7.85,8.31,7.83,8.29,24700,0
2008-05-23,8.27,8.28,7.85,8.07,11286,0
2008-05-27,8,8.24,8,8.24,14500,0
2008-05-28,8.2,8.3,8.17,8.29,16321,0
2008-05-29,8.21,8.34,8.1,8.34,17504,0
2008-05-30,8.33,8.99,8.2,8.6,46000,0
2008-06-02,8.57,8.61,8.15,8.17,11113,0
2008-06-03,8.25,8.72,8.25,8.28,23398,0
2008-06-04,8.17,8.36,8.1,8.1,14372,0
2008-06-05,8.11,8.2,8,8.18,7749,0
2008-06-06,8.15,8.17,8.02,8.1,11300,0
2008-06-09,8.11,8.29,7.82,7.86,7800,0
2008-06-10,7.95,7.97,7.5,7.75,11530,0
2008-06-11,7.66,8.01,7.65,8,8800,0
2008-06-12,7.94,8.1,7.9,7.93,15550,0
2008-06-13,8.04,8.3,8,8.3,9600,0
2008-06-16,8.15,8.37,8.15,8.37,3800,0
2008-06-17,8.47,8.61,8,8.37,18483,0
2008-06-18,8.39,8.4,8.16,8.27,26859,0
2008-06-19,8.17,8.9,8.17,8.77,75650,0
2008-06-20,8.52,9.08,8.2,8.2,167361,0
2008-06-23,8.22,8.27,7.87,8.01,40239,0
2008-06-24,8.03,8.75,8.03,8.66,191800,0
2008-06-25,8.59,8.67,8.35,8.64,107192,0
2008-06-26,8.7,9.13,8.6,9.03,97968,0
2008-06-27,9.07,9.25,9.01,9.22,81020,0
2008-06-30,9.12,9.15,8.91,8.91,38334,0
2008-07-01,9.01,9.08,8.7,8.95,68181,0
2008-07-02,8.7,8.95,8.7,8.7,46076,0
2008-07-03,8.63,8.8,8.35,8.75,14727,0
2008-07-07,8.88,8.98,8.4,8.7,60714,0
2008-07-08,8.8,8.8,8.35,8.5,27539,0
2008-07-09,8.66,8.66,8.36,8.52,17530,0
2008-07-10,8.65,8.77,8.42,8.6,28815,0
2008-07-11,8.36,8.85,8.36,8.8,32122,0
2008-07-14,8.59,8.73,8.55,8.63,11891,0
2008-07-15,8.61,9.09,8.5,8.86,76400,0
2008-07-16,8.7,9.09,8.7,8.91,15616,0
2008-07-17,9,9.23,8.87,9,55511,0
2008-07-18,8.86,9.2,8.86,9.2,43099,0
2008-07-21,9.15,9.21,8.98,9,4300,0
2008-07-22,9,9.09,8.9,8.98,44823,0
2008-07-23,9.06,9.06,8.76,8.8,43025,0
2008-07-24,8.72,8.85,8.6,8.76,13055,0
2008-07-25,8.71,8.87,8.05,8.6,21265,0
2008-07-28,8.6,8.84,8.52,8.6,36090,0
2008-07-29,8.65,8.65,8.48,8.6,44151,0
2008-07-30,8.6,8.6,8.27,8.27,42486,0
2008-07-31,8.29,8.8,8.29,8.6,31954,0
2008-08-01,8.61,8.68,8.6,8.61,8880,0
2008-08-04,8.61,8.83,8.3,8.6,46753,0
2008-08-05,8.6,8.6,8.36,8.41,51655,0
2008-08-06,8.3,8.7,8.3,8.52,43194,0
2008-08-07,8.47,8.47,8.33,8.39,79005,0
2008-08-08,8.39,8.39,7.26,8.1,28100,0
2008-08-11,8.25,8.25,7.3,7.5,65352,0
2008-08-12,7.6,8,7.57,7.79,22365,0
2008-08-13,7.7,7.82,7.18,7.38,261765,0
2008-08-14,7.44,7.84,7,7.64,722214,0
2008-08-15,8.07,8.15,7.66,8.15,79500,0
2008-08-18,8.04,8.08,7.63,7.64,95534,0
2008-08-19,7.55,7.64,7.2,7.3,111961,0
2008-08-20,7.26,7.4,7.25,7.4,27476,0
2008-08-21,7.3,7.59,7.25,7.35,25365,0
2008-08-22,7.35,7.99,7.26,7.44,25695,0
2008-08-25,7.35,7.88,7.31,7.81,16600,0
2008-08-26,7.92,7.92,7.5,7.6,36301,0
2008-08-27,7.68,7.68,7.5,7.6,3896,0
2008-08-28,8.16,8.16,7.5,7.83,347501,0
2008-08-29,7.86,8.05,7.72,8.05,139036,0
2008-09-02,8.06,8.06,7.59,7.65,56286,0
2008-09-03,7.86,8,7.67,7.85,50492,0
2008-09-04,7.11,7.82,7.11,7.72,64925,0
2008-09-05,7.7,7.99,7.7,7.95,92964,0
2008-09-08,7.85,7.89,7.39,7.46,59345,0
2008-09-09,7.5,7.51,7,7.16,106573,0
2008-09-10,7.15,7.33,7.05,7.3,73087,0
2008-09-11,7.21,7.31,7.04,7.2,51626,0
2008-09-12,7.2,7.25,7.1,7.17,18668,0
2008-09-15,7.05,7.23,6.9,7.18,41029,0
2008-09-16,7,7.15,6.8,7.1,41563,0
2008-09-17,7.25,7.25,6.84,7,143570,0
2008-09-18,7,7.2,6.9,7.05,40815,0
2008-09-19,6.86,7.17,6.86,6.95,87555,0
2008-09-22,6.9,6.97,6.85,6.93,18891,0
2008-09-23,6.98,7,6.85,6.9,122181,0
2008-09-24,6.98,7.05,6.92,7.05,17267,0
2008-09-25,7,7.09,6.81,6.9,26509,0
2008-09-26,6.8,7.25,6.8,7.15,110402,0
2008-09-29,7.01,7.13,6.85,6.95,79208,0
2008-09-30,6.94,7.06,6.85,7,231178,0
2008-10-01,7,7,6.9,6.99,6196,0
2008-10-02,6.88,6.99,6.72,6.85,43492,0
2008-10-03,6.75,6.81,6.6,6.75,53324,0
2008-10-06,6.5,6.51,6.27,6.35,99517,0
2008-10-07,6.25,6.25,6,6.14,22257,0
2008-10-08,6,6.3,5.2,6.3,76535,0
2008-10-09,6.5,6.5,6,6.25,17600,0
2008-10-10,6,6.45,5.5,6.45,83494,0
2008-10-13,6.48,6.64,6.22,6.22,11450,0
2008-10-14,6.24,6.3,5.89,6.02,17000,0
2008-10-15,6,6.04,5.8,5.99,13878,0
2008-10-16,5.95,5.95,5.44,5.8,71434,0
2008-10-17,5.9,6.03,5.85,5.97,38446,0
2008-10-20,5.91,6.1,5.91,6.05,15065,0
2008-10-21,5.82,6.19,5.82,6.1,122600,0
2008-10-22,6.19,6.19,5.84,5.97,16300,0
2008-10-23,5.8,6.3,5.6,5.95,19196,0
2008-10-24,5.67,5.83,5.38,5.75,26022,0
2008-10-27,5.78,5.78,5.41,5.7,13601,0
2008-10-28,5.7,5.75,5.4,5.67,12807,0
2008-10-29,5.57,5.75,5.57,5.72,9600,0
2008-10-30,5.67,5.9,5.66,5.85,29671,0
2008-10-31,5.85,6.11,5.75,6.01,93200,0
2008-11-03,6.01,6.01,5.86,6,47273,0
2008-11-04,6.01,6.32,5.96,6.25,63177,0
2008-11-05,6.35,6.35,5.75,5.78,22953,0
2008-11-06,5.58,5.68,5.38,5.64,72712,0
2008-11-07,5.68,5.68,5.18,5.35,24532,0
2008-11-10,5.45,5.45,5.1,5.2,12359,0
2008-11-11,4.99,5.25,4.97,5.05,37890,0
2008-11-12,4.9,5.15,4.55,5.15,430244,0
2008-11-13,5.05,5.16,4.91,5.16,17400,0
2008-11-14,4.93,5.4,4.93,5.4,8100,0
2008-11-17,5.31,5.45,4.81,5.1,30405,0
2008-11-18,5,5.5,4.88,5.5,90296,0
2008-11-19,5.4,5.41,4.9,4.92,16800,0
2008-11-20,4.9,4.92,4.65,4.78,31000,0
2008-11-21,4.29,4.9,3.41,4.85,204743,0
2008-11-24,4.9,4.93,4.7,4.93,27500,0
2008-11-25,5,5,4.8,4.8,3593,0
2008-11-26,4.71,5.14,4.71,5.14,106217,0
2008-11-28,5.22,5.39,5.18,5.32,3576,0
2008-12-01,5.5,5.5,4.9,4.99,21469,0
2008-12-02,4.91,5.03,4.85,4.89,15757,0
2008-12-03,5,5.1,4.88,4.99,11600,0
2008-12-04,5.07,5.07,4.96,5.06,15547,0
2008-12-05,4.95,5.16,4.95,4.97,13740,0
2008-12-08,5.04,5.07,4.87,5.04,23590,0
2008-12-09,5.13,5.13,4.95,5,21900,0
2008-12-10,5,5.08,4.83,5,35390,0
2008-12-11,4.95,4.95,4.75,4.75,12510,0
2008-12-12,4.65,4.8,4.42,4.71,22759,0
2008-12-15,4.67,5.05,4.67,4.89,27382,0
2008-12-16,4.87,5.2,4.87,5,18995,0
2008-12-17,4.93,5.52,4.93,5.46,11762,0
2008-12-18,5.4,5.51,5.21,5.31,47300,0
2008-12-19,5.73,5.95,5.34,5.45,61834,0
2008-12-22,4.96,5.53,4.96,5.46,8200,0
2008-12-23,5.4,5.48,4.9,5,91200,0
2008-12-24,5.08,5.08,4.83,4.85,11600,0
2008-12-26,4.9,4.93,4.7,4.8,12588,0
2008-12-29,4.84,5.11,4.74,4.75,24713,0
2008-12-30,4.74,5.35,4.74,5.15,71225,0
2008-12-31,5.12,5.94,5.12,5.9,33048,0
2009-01-02,5.89,5.95,5.58,5.9,54600,0
2009-01-05,5.82,5.9,5.74,5.74,9795,0
2009-01-06,5.75,6.15,5.75,6.04,32267,0
2009-01-07,6,6,5.85,5.95,29805,0
2009-01-08,5.95,6.3,5.95,6.2,10740,0
2009-01-09,6.25,6.4,6.11,6.34,5707,0
2009-01-12,6.34,6.6,6.34,6.57,28462,0
2009-01-13,6.56,6.71,6.35,6.54,20497,0
2009-01-14,6.55,7.03,6.5,6.88,396751,0
2009-01-15,6.81,6.86,6.57,6.57,30241,0
2009-01-16,6.8,6.8,5.99,6.7,37900,0
2009-01-20,6.67,6.69,6.31,6.37,22571,0
2009-01-21,6.32,6.51,6.31,6.5,8485,0
2009-01-22,6.55,6.55,6.4,6.44,7260,0
2009-01-23,6.5,6.55,6.43,6.45,33000,0
2009-01-26,6.45,6.5,6.35,6.4,17007,0
2009-01-27,6.36,6.52,6.36,6.47,7925,0
2009-01-28,6.46,6.46,6.15,6.3,28560,0
2009-01-29,6.25,6.27,6.06,6.06,7978,0
2009-01-30,6.1,6.11,6,6.04,12700,0
2009-02-02,6.11,6.15,6,6.03,15660,0
2009-02-03,6.05,6.09,5.97,6,32709,0
2009-02-04,6.11,6.11,5.93,6,22837,0
2009-02-05,6,6.1,6,6.1,3700,0
2009-02-06,6.09,6.85,6.02,6.66,20363,0
2009-02-09,6.66,6.96,6.55,6.71,33255,0
2009-02-10,6.62,6.75,6.08,6.23,37202,0
2009-02-11,6.36,6.36,6.18,6.23,10550,0
2009-02-12,6.18,6.23,6.06,6.07,9220,0
2009-02-13,6.14,6.37,6.14,6.37,8700,0
2009-02-17,6.35,6.35,6,6,13802,0
2009-02-18,6,6.03,5.77,6,122533,0
2009-02-19,6,6,5.74,5.75,63179,0
2009-02-20,5.7,5.7,5.26,5.39,80624,0
2009-02-23,5.29,5.39,4.95,5.07,140060,0
2009-02-24,5.04,5.5,5,5.1,17055,0
2009-02-25,5.01,5.16,4.71,4.79,90638,0
2009-02-26,4.84,5.25,3.58,5.25,2885294,0
2009-02-27,5.25,5.3,4.91,5.28,40545,0
2009-03-02,5.15,5.49,4.75,4.85,43300,0
2009-03-03,4.73,4.78,4.5,4.75,23728,0
2009-03-04,4.75,4.82,4.69,4.73,10700,0
2009-03-05,4.68,4.85,4.55,4.85,16600,0
2009-03-06,4.92,4.96,4.64,4.74,10433,0
2009-03-09,4.66,4.72,4.64,4.67,7674,0
2009-03-10,4.7,4.8,4.51,4.72,60022,0
2009-03-11,4.7,4.71,4.61,4.7,29300,0
2009-03-12,4.7,5.4,4.65,5.38,77222,0
2009-03-13,5.49,5.75,5.22,5.31,26365,0
2009-03-16,5.4,5.4,5.24,5.25,6534,0
2009-03-17,5.71,5.71,4.9,4.94,30996,0
2009-03-18,4.98,5.22,4.96,5.15,22020,0
2009-03-19,5.25,5.35,5.05,5.18,23489,0
2009-03-20,5.15,5.2,5,5.2,30010,0
2009-03-23,5.2,5.34,5.2,5.34,3400,0
2009-03-24,5.26,5.34,5.25,5.3,3100,0
2009-03-25,5.32,5.58,5.32,5.58,9500,0
2009-03-26,5.58,6,5.58,5.95,25500,0
2009-03-27,5.9,6.01,5.8,5.89,32851,0
2009-03-30,5.94,5.95,5.88,5.89,7474,0
2009-03-31,5.89,5.99,5.8,5.95,37319,0
2009-04-01,5.9,5.91,5.85,5.87,9212,0
2009-04-02,5.86,6,5.82,5.94,156699,0
2009-04-03,6,6.12,5.99,6.1,124564,0
2009-04-06,6.08,6.08,5.75,5.92,14300,0
2009-04-07,5.87,5.93,5.8,5.92,9139,0
2009-04-08,5.9,5.99,5.9,5.96,4441,0
2009-04-09,5.99,6,5.97,6,11992,0
2009-04-13,5.95,5.97,5.9,5.96,4900,0
2009-04-14,5.96,5.99,5.8,5.89,16330,0
2009-04-15,5.81,5.81,5.35,5.63,32412,0
2009-04-16,5.58,5.89,5.58,5.85,10770,0
2009-04-17,5.85,5.86,5.78,5.78,8700,0
2009-04-20,5.79,5.8,5.77,5.8,1300,0
2009-04-21,5.7,5.7,5.36,5.36,16814,0
2009-04-22,5.44,5.44,5.08,5.08,36408,0
2009-04-23,5.14,5.37,5.1,5.3,8500,0
2009-04-24,5.31,5.54,5.15,5.15,10700,0
2009-04-27,5.2,5.2,4.96,4.96,4357,0
2009-04-28,5.02,5.1,4.91,4.99,16837,0
2009-04-29,5.03,5.14,5.02,5.02,13096,0
2009-04-30,5.06,5.14,4.96,5.14,10400,0
2009-05-01,5.03,5.25,5.03,5.19,18625,0
2009-05-04,5.22,5.41,5.17,5.41,22263,0
2009-05-05,5.44,5.54,5.4,5.54,8800,0
2009-05-06,5.5,5.5,5.25,5.43,20100,0
2009-05-07,5.46,5.48,4.95,4.96,14250,0
2009-05-08,5.09,5.24,5,5.15,11700,0
2009-05-11,5.14,5.35,5.14,5.33,21468,0
2009-05-12,5.2,5.2,4.97,5.1,21502,0
2009-05-13,5,5.19,5,5.14,12723,0
2009-05-14,5.15,5.2,5.14,5.2,98349,0
2009-05-15,5.25,5.35,5.25,5.33,4800,0
2009-05-18,5.25,5.92,5.2,5.85,75030,0
2009-05-19,5.75,5.9,5.5,5.53,65365,0
2009-05-20,5.14,5.81,5.14,5.64,50157,0
2009-05-21,5.5,5.5,5.25,5.49,12989,0
2009-05-22,5.51,5.52,5.4,5.5,8600,0
2009-05-26,5.4,5.61,5.2,5.2,26700,0
2009-05-27,5.25,5.45,5.22,5.44,18344,0
2009-05-28,5.48,5.48,5.22,5.25,28500,0
2009-05-29,5.28,5.41,5.22,5.41,19900,0
2009-06-01,5.36,5.5,5.25,5.43,63200,0
2009-06-02,5.35,5.39,5.25,5.26,15454,0
2009-06-03,5.25,5.32,5.22,5.32,13004,0
2009-06-04,5.3,5.4,5.28,5.4,14100,0
2009-06-05,5.4,5.44,5.25,5.44,24000,0
2009-06-08,5.54,5.55,5.35,5.53,18470,0
2009-06-09,5.55,5.8,5.47,5.8,47379,0
2009-06-10,5.8,5.85,5.5,5.5,22192,0
2009-06-11,5.53,5.96,5.46,5.83,48858,0
2009-06-12,5.83,5.9,5.72,5.85,18913,0
2009-06-15,5.85,5.85,5.73,5.81,13426,0
2009-06-16,5.82,6,5.65,5.74,426313,0
2009-06-17,5.8,6,5.74,6,29522,0
2009-06-18,5.99,6.02,5.8,5.92,23268,0
2009-06-19,5.94,6.1,5.73,6.1,56342,0
2009-06-22,6.01,6.2,5.75,5.9,41332,0
2009-06-23,5.85,5.99,5.71,5.91,21098,0
2009-06-24,6,6.28,5.92,5.98,74941,0
2009-06-25,6.03,6.3,5.95,6.19,267221,0
2009-06-26,6.24,6.59,6.08,6.59,1485385,0
2009-06-29,6.59,6.7,5.95,5.95,90815,0
2009-06-30,5.96,6.75,5.96,6.75,71576,0
2009-07-01,6.66,6.89,6.66,6.85,82785,0
2009-07-02,6.84,6.89,6.46,6.87,83901,0
2009-07-06,6.89,7,6.75,6.83,72207,0
2009-07-07,6.88,7,6.73,6.73,45610,0
2009-07-08,6.76,6.85,6.6,6.69,42879,0
2009-07-09,6.73,6.78,6.53,6.53,23796,0
2009-07-10,6.5,6.66,6.02,6.53,12077,0
2009-07-13,6.56,7,6.56,6.89,56681,0
2009-07-14,6.89,6.89,6.56,6.77,21531,0
2009-07-15,6.83,6.94,6.74,6.89,43142,0
2009-07-16,6.85,7.05,6.85,7.05,18343,0
2009-07-17,7.04,7.05,6.8,7,30245,0
2009-07-20,6.99,7,6.8,6.96,29408,0
2009-07-21,7.07,7.11,6.95,6.98,18901,0
2009-07-22,6.96,7.07,6.86,7.07,33010,0
2009-07-23,7,7.25,6.9,7.23,54001,0
2009-07-24,7.19,7.43,7.07,7.35,36042,0
2009-07-27,7.31,7.35,7.18,7.25,14998,0
2009-07-28,7.14,7.25,7.12,7.23,16515,0
2009-07-29,7.22,7.4,7.11,7.3,27948,0
2009-07-30,7.34,7.8,7.34,7.66,72441,0
2009-07-31,7.66,7.85,7.66,7.85,53791,0
2009-08-03,7.85,7.87,7.66,7.87,19449,0
2009-08-04,7.88,8.2,7.76,8.09,55844,0
2009-08-05,8.12,8.2,7.7,8,65818,0
2009-08-06,8.01,8.35,7.51,7.52,45344,0
2009-08-07,7.85,7.85,7.5,7.65,30213,0
2009-08-10,7.79,7.88,7.5,7.61,18310,0
2009-08-11,6.99,7.9,6.99,7.51,39832,0
2009-08-12,8,8,7.54,7.56,32556,0
2009-08-13,7.59,7.67,7.26,7.42,14031,0
2009-08-14,7.42,7.42,6.68,7.02,65156,0
2009-08-17,7.03,7.14,6.68,6.79,18397,0
2009-08-18,6.83,7.09,6.58,6.97,48013,0
2009-08-19,6.92,7.04,6.69,6.94,36343,0
2009-08-20,6.91,7.27,6.82,7.27,25690,0
2009-08-21,7.31,7.9,7.19,7.25,77747,0
2009-08-24,7.27,7.27,6.91,7.18,28388,0
2009-08-25,7.2,7.4,7.2,7.25,15949,0
2009-08-26,7.24,7.24,7,7.02,20620,0
2009-08-27,7,7,6.71,6.9,13233,0
2009-08-28,6.94,6.99,6.67,6.75,16524,0
2009-08-31,6.75,6.75,6.46,6.57,31666,0
2009-09-01,6.06,6.15,5.84,5.85,481607,0
2009-09-02,5.94,6,5.87,5.99,122213,0
2009-09-03,5.98,6.06,5.98,6,182108,0
2009-09-04,5.98,6.35,5.98,6.18,63007,0
2009-09-08,6.23,6.34,5.92,5.98,88918,0
2009-09-09,5.96,6.1,5.96,6.03,168538,0
2009-09-10,6.01,6.1,5.95,6.09,616969,0
2009-09-11,6.29,6.29,5.9,6,246193,0
2009-09-14,5.98,5.98,5.9,5.96,42512,0
2009-09-15,5.94,6.02,5.91,5.98,21819,0
2009-09-16,6,6.01,5.93,5.97,61738,0
2009-09-17,5.98,6.02,5.87,6,45688,0
2009-09-18,5.95,6.01,5.87,6.01,110613,0
2009-09-21,6,6.2,5.98,6.2,75129,0
2009-09-22,6.24,6.24,6.06,6.06,45496,0
2009-09-23,6.06,6.21,6.05,6.09,35079,0
2009-09-24,6.11,6.2,6.01,6.19,61321,0
2009-09-25,6.17,6.2,6.1,6.19,51582,0
2009-09-28,6.19,6.5,6.11,6.47,72550,0
2009-09-29,6.48,6.57,6.48,6.52,87825,0
2009-09-30,6.49,6.53,6.2,6.22,300134,0
2009-10-01,6.22,6.25,5.96,5.98,162840,0
2009-10-02,5.93,6.06,5.85,5.93,36451,0
2009-10-05,5.93,6.13,5.93,6,59030,0
2009-10-06,6,6.17,6,6.11,27901,0
2009-10-07,6.11,6.27,6.11,6.18,21756,0
2009-10-08,6.23,6.35,6.11,6.28,66574,0
2009-10-09,6.28,6.31,6.14,6.22,33986,0
2009-10-12,6.22,6.29,6.05,6.07,29083,0
2009-10-13,6.05,6.08,6,6.04,93001,0
2009-10-14,6.08,6.15,5.94,5.96,83070,0
2009-10-15,5.94,6.05,5.94,5.98,46988,0
2009-10-16,5.97,5.97,5.3,5.56,633467,0
2009-10-19,5.62,5.71,5.53,5.67,83879,0
2009-10-20,5.7,5.72,5.61,5.67,92805,0
2009-10-21,5.7,5.75,5.6,5.64,50056,0
2009-10-22,5.63,5.84,5.6,5.79,39312,0
2009-10-23,5.78,5.84,5.6,5.65,70175,0
2009-10-26,5.64,5.75,5.64,5.7,46501,0
2009-10-27,5.73,5.85,5.67,5.75,37620,0
2009-10-28,5.76,5.88,5.63,5.88,67462,0
2009-10-29,5.88,6.13,5.88,5.99,79213,0
2009-10-30,6,6.17,5.95,6.02,139993,0
2009-11-02,6.02,6.05,5.77,5.79,59217,0
2009-11-03,5.78,5.81,5.6,5.64,67785,0
2009-11-04,5.67,5.75,5.44,5.44,71957,0
2009-11-05,5.48,5.5,5.25,5.27,84804,0
2009-11-06,5.3,5.35,5.16,5.2,122368,0
2009-11-09,5.24,5.5,5.19,5.48,80299,0
2009-11-10,5.46,5.57,5.15,5.16,61548,0
2009-11-11,5.24,5.25,5.01,5.07,123355,0
2009-11-12,5.08,5.09,5,5.02,119035,0
2009-11-13,5.04,5.19,5,5.17,23215,0
2009-11-16,5.25,5.31,5.11,5.14,66168,0
2009-11-17,5.13,5.2,5.03,5.07,58833,0
2009-11-18,5.06,5.19,4.9,4.94,128713,0
2009-11-19,4.92,4.93,4.75,4.75,122187,0
2009-11-20,4.73,4.82,4.7,4.75,119980,0
2009-11-23,4.76,4.85,4.4,4.57,642855,0
2009-11-24,4.64,4.76,4.57,4.76,276364,0
2009-11-25,4.83,4.83,4.76,4.83,50644,0
2009-11-27,4.75,4.82,4.6,4.6,18165,0
2009-11-30,4.62,4.79,4.6,4.76,79629,0
2009-12-01,4.8,4.87,4.74,4.8,112629,0
2009-12-02,4.71,4.82,4.71,4.82,139564,0
2009-12-03,4.81,4.81,4.72,4.75,45836,0
2009-12-04,4.85,4.85,4.68,4.81,61365,0
2009-12-07,4.82,4.88,4.81,4.86,43134,0
2009-12-08,4.85,4.86,4.72,4.72,44136,0
2009-12-09,4.72,4.79,4.62,4.65,269291,0
2009-12-10,4.65,4.67,4.56,4.58,68825,0
2009-12-11,4.58,4.6,4.5,4.51,92559,0
2009-12-14,4.51,4.58,4.45,4.51,49077,0
2009-12-15,4.5,4.5,4.34,4.35,165432,0
2009-12-16,4.35,4.68,4.33,4.6,265777,0
2009-12-17,4.63,5.09,4.63,4.85,91345,0
2009-12-18,4.85,4.95,4.72,4.81,131755,0
2009-12-21,4.86,5.1,4.85,5.01,52391,0
2009-12-22,5.02,5.14,4.97,4.98,105735,0
2009-12-23,5,5.25,4.95,5.25,37726,0
2009-12-24,5.27,5.44,5.27,5.43,12779,0
2009-12-28,5.5,5.54,5.39,5.48,50359,0
2009-12-29,5.6,5.6,5.34,5.4,38300,0
2009-12-30,5.45,5.5,5.41,5.48,52468,0
2009-12-31,5.49,5.6,5.41,5.48,48710,0
2010-01-04,5.55,5.56,5.42,5.47,48632,0
2010-01-05,5.45,5.54,5.4,5.48,72836,0
2010-01-06,5.46,5.53,5.31,5.34,66901,0
2010-01-07,5.35,5.37,5.21,5.3,24542,0
2010-01-08,5.3,5.39,5.22,5.35,28955,0
2010-01-11,5.45,5.45,5.1,5.14,44357,0
2010-01-12,5.12,5.34,5.01,5.04,42705,0
2010-01-13,5.05,5.43,5.05,5.36,832918,0
2010-01-14,5.4,5.44,5.26,5.38,38726,0
2010-01-15,5.41,5.47,5.33,5.45,57271,0
2010-01-19,5.48,5.52,5.41,5.52,47017,0
2010-01-20,5.47,5.65,5.2,5.22,40448,0
2010-01-21,5.22,5.31,5.12,5.24,72643,0
2010-01-22,5.25,5.26,4.92,4.95,86197,0
2010-01-25,4.96,4.99,4.77,4.77,35753,0
2010-01-26,4.72,4.85,4.7,4.76,34642,0
2010-01-27,4.72,4.84,4.71,4.81,45776,0
2010-01-28,4.93,5.09,4.81,4.93,68970,0
2010-01-29,4.93,5.25,4.92,5.23,426423,0
2010-02-01,5.32,5.35,5.21,5.3,55393,0
2010-02-02,5.3,5.3,5.22,5.24,78271,0
2010-02-03,5.25,5.3,5.16,5.24,46665,0
2010-02-04,5.22,5.29,4.82,5,98683,0
2010-02-05,5,5.1,5,5.07,39122,0
2010-02-08,5.08,5.09,5,5.02,28877,0
2010-02-09,5.07,5.2,5.04,5.15,32029,0
2010-02-10,5.12,5.14,5,5.05,48279,0
2010-02-11,5.07,5.45,5.03,5.42,58742,0
2010-02-12,5.4,5.45,5.36,5.43,19400,0
2010-02-16,5.45,5.61,5.45,5.6,33115,0
2010-02-17,5.45,5.79,5.45,5.77,351813,0
2010-02-18,5.77,5.89,5.73,5.86,46830,0
2010-02-19,5.72,5.98,5.28,5.72,97989,0
2010-02-22,5.73,5.82,5.66,5.81,23735,0
2010-02-23,5.83,5.87,5.75,5.85,131369,0
2010-02-24,5.84,5.85,5.7,5.78,54348,0
2010-02-25,5.71,5.71,5.61,5.66,32797,0
2010-02-26,5.67,5.74,5.54,5.72,84042,0
2010-03-01,5.72,5.8,5.66,5.72,73753,0
2010-03-02,5.71,5.77,5.71,5.72,40086,0
2010-03-03,5.73,5.99,5.66,5.93,57347,0
2010-03-04,5.93,5.99,5.8,5.9,40222,0
2010-03-05,5.94,5.99,5.92,5.98,30345,0
2010-03-08,5.99,6,5.9,5.91,172038,0
2010-03-09,5.92,5.95,5.7,5.8,36010,0
2010-03-10,5.78,5.88,5.73,5.78,27608,0
2010-03-11,5.66,5.81,5.66,5.78,20355,0
2010-03-12,5.73,5.74,5.06,5.3,92463,0
2010-03-15,5.3,5.46,5.23,5.41,32583,0
2010-03-16,5.52,5.7,5.4,5.45,55341,0
2010-03-17,5.48,5.48,5.33,5.4,62980,0
2010-03-18,5.4,5.48,5.25,5.4,28366,0
2010-03-19,5.45,5.45,5.24,5.28,64755,0
2010-03-22,5.25,5.46,5.25,5.46,30332,0
2010-03-23,5.48,5.48,5.31,5.43,44410,0
2010-03-24,5.42,5.45,5.36,5.39,35724,0
2010-03-25,5.39,5.47,5.29,5.29,37291,0
2010-03-26,5.07,5.44,5,5.44,32611,0
2010-03-29,5.44,5.44,5.32,5.37,31386,0
2010-03-30,5.45,5.72,5.45,5.51,88767,0
2010-03-31,5.48,5.54,5.41,5.41,82904,0
2010-04-01,5.5,5.7,5.4,5.68,229901,0
2010-04-05,5.68,5.75,5.67,5.73,46019,0
2010-04-06,5.73,5.75,5.53,5.63,30421,0
2010-04-07,5.61,5.72,5.5,5.67,28969,0
2010-04-08,5.64,5.7,5.62,5.63,21074,0
2010-04-09,5.62,5.7,5.49,5.65,26057,0
2010-04-12,5.63,5.7,5.47,5.48,13639,0
2010-04-13,5.48,5.64,5.44,5.58,36698,0
2010-04-14,5.65,5.7,5.55,5.63,33784,0
2010-04-15,5.67,5.67,5.55,5.64,17235,0
2010-04-16,5.65,5.65,5.55,5.6,39164,0
2010-04-19,5.58,5.7,5.46,5.47,13852,0
2010-04-20,5.51,5.7,5.46,5.7,12280,0
2010-04-21,5.67,5.7,5.6,5.7,11427,0
2010-04-22,5.65,5.72,5.55,5.72,42736,0
2010-04-23,5.69,5.7,5.46,5.68,41501,0
2010-04-26,5.6,5.7,5.56,5.69,34532,0
2010-04-27,5.69,5.72,5.61,5.64,21384,0
2010-04-28,5.65,5.69,5.6,5.68,9417,0
2010-04-29,5.18,5.7,5.1,5.7,28242,0
2010-04-30,5.67,5.7,5.56,5.6,54256,0
2010-05-03,5.59,5.66,5.44,5.57,95480,0
2010-05-04,5.44,5.55,5.35,5.48,53998,0
2010-05-05,5.06,5.43,5.06,5.31,25276,0
2010-05-06,5.23,5.32,5,5.15,72554,0
2010-05-07,5.15,5.47,5.12,5.29,50203,0
2010-05-10,5.46,5.46,5.2,5.33,73047,0
2010-05-11,5.3,5.4,5,5.15,72620,0
2010-05-12,5.15,5.19,5.05,5.09,79277,0
2010-05-13,5.13,5.16,5.03,5.07,21431,0
2010-05-14,5.04,5.14,4.94,4.97,47018,0
2010-05-17,5.03,5.16,4.91,5.11,62613,0
2010-05-18,5.19,5.21,4.93,5,106927,0
2010-05-19,4.92,5.03,4.76,4.81,116801,0
2010-05-20,4.76,4.82,4.5,4.58,133332,0
2010-05-21,4.43,4.7,4.39,4.63,67397,0
2010-05-24,4.63,4.73,4.45,4.47,61062,0
2010-05-25,4.42,4.5,4.35,4.45,60232,0
2010-05-26,4.5,4.61,4.5,4.55,49004,0
2010-05-27,4.9,4.9,4.52,4.69,32675,0
2010-05-28,4.74,5,4.69,4.91,57454,0
2010-06-01,4.85,4.95,4.73,4.8,73878,0
2010-06-02,4.8,5.01,4.8,5.01,43834,0
2010-06-03,5,5,4.81,4.97,46074,0
2010-06-04,4.97,4.97,4.7,4.72,62271,0
2010-06-07,4.67,4.75,4.5,4.55,51440,0
2010-06-08,4.59,4.63,4.22,4.38,55131,0
2010-06-09,4.36,4.73,4.36,4.51,44347,0
2010-06-10,4.6,4.65,4.46,4.62,51022,0
2010-06-11,4.55,4.75,4.48,4.71,63012,0
2010-06-14,4.75,4.76,4.66,4.71,46373,0
2010-06-15,4.72,4.77,4.57,4.73,49017,0
2010-06-16,4.73,4.78,4.66,4.72,45774,0
2010-06-17,4.75,4.85,4.61,4.8,66185,0
2010-06-18,4.8,4.9,4.61,4.72,168600,0
2010-06-21,4.79,4.83,4.52,4.59,38755,0
2010-06-22,4.58,4.68,4.36,4.46,43287,0
2010-06-23,4.45,4.54,4.38,4.43,45928,0
2010-06-24,4.22,4.46,4.22,4.22,89716,0
2010-06-25,4.25,4.54,4.14,4.17,1642309,0
2010-06-28,4.17,4.43,4.17,4.27,103461,0
2010-06-29,4.2,4.28,4.06,4.07,107355,0
2010-06-30,4.01,4.12,4.01,4.06,86732,0
2010-07-01,3.85,4.14,3.85,4.08,613147,0
2010-07-02,4.1,4.12,3.95,4.05,38848,0
2010-07-06,4.14,4.14,3.84,3.89,40397,0
2010-07-07,3.88,3.92,3.62,3.7,63445,0
2010-07-08,3.69,3.79,3.65,3.7,39367,0
2010-07-09,3.68,3.68,3.55,3.68,53985,0
2010-07-12,3.68,3.89,3.36,3.87,141376,0
2010-07-13,3.95,4.07,3.92,4.03,90099,0
2010-07-14,4.04,4.04,3.76,3.83,99055,0
2010-07-15,3.83,3.94,3.75,3.78,37108,0
2010-07-16,3.77,3.9,3.74,3.76,60472,0
2010-07-19,3.71,3.84,3.71,3.76,29730,0
2010-07-20,3.77,3.79,3.68,3.72,45098,0
2010-07-21,3.77,3.81,3.71,3.73,14750,0
2010-07-22,3.74,3.81,3.71,3.77,18579,0
2010-07-23,3.75,3.79,3.63,3.79,12555,0
2010-07-26,3.85,3.85,3.8,3.83,47215,0
2010-07-27,3.89,3.93,3.72,3.76,316708,0
2010-07-28,3.73,3.89,3.73,3.89,109156,0
2010-07-29,4.1,4.21,3.92,3.96,369493,0
2010-07-30,3.95,4.05,3.81,4.03,313681,0
2010-08-02,4.06,4.16,3.98,4.13,88233,0
2010-08-03,4.16,4.26,3.96,4.01,32628,0
2010-08-04,4.02,4.15,4.02,4.09,114911,0
2010-08-05,4.07,4.1,4,4.05,54252,0
2010-08-06,4.04,4.1,4,4.1,99525,0
2010-08-09,4.11,4.13,4.01,4.04,25181,0
2010-08-10,4,4.09,3.98,4.08,7315,0
2010-08-11,4.05,4.05,3.84,3.89,16855,0
2010-08-12,3.84,3.88,3.75,3.82,45975,0
2010-08-13,3.8,3.95,3.77,3.84,38920,0
2010-08-16,3.83,3.86,3.65,3.79,108709,0
2010-08-17,3.79,3.84,3.73,3.79,21656,0
2010-08-18,3.81,3.84,3.76,3.8,63704,0
2010-08-19,3.77,3.83,3.76,3.78,45596,0
2010-08-20,3.79,3.83,3.75,3.78,9722,0
2010-08-23,3.77,3.82,3.69,3.8,54371,0
2010-08-24,3.81,3.81,3.66,3.71,25736,0
2010-08-25,3.71,3.71,3.54,3.64,45250,0
2010-08-26,3.61,3.66,3.54,3.66,61492,0
2010-08-27,3.66,3.8,3.54,3.8,41330,0
2010-08-30,3.76,3.8,3.68,3.7,19395,0
2010-08-31,3.71,3.72,3.6,3.65,23200,0
2010-09-01,3.66,3.77,3.66,3.75,58899,0
2010-09-02,3.8,3.8,3.7,3.78,18145,0
2010-09-03,3.77,3.9,3.74,3.8,186442,0
2010-09-07,3.83,3.84,3.69,3.72,27721,0
2010-09-08,3.68,3.85,3.61,3.71,51421,0
2010-09-09,3.76,3.83,3.63,3.7,21727,0
2010-09-10,3.66,3.72,3.56,3.72,56056,0
2010-09-13,3.75,3.83,3.61,3.67,41071,0
2010-09-14,3.66,3.74,3.55,3.66,49645,0
2010-09-15,3.64,3.67,3.55,3.6,22684,0
2010-09-16,3.55,3.61,3.5,3.57,38363,0
2010-09-17,3.54,3.72,3.42,3.72,82091,0
2010-09-20,3.68,3.79,3.65,3.75,81756,0
2010-09-21,3.74,3.81,3.61,3.79,67465,0
2010-09-22,3.79,3.79,3.7,3.72,61358,0
2010-09-23,3.7,3.71,3.55,3.64,62742,0
2010-09-24,3.68,3.7,3.57,3.6,51401,0
2010-09-27,3.7,3.7,3.45,3.47,35602,0
2010-09-28,3.47,3.54,3.45,3.5,139030,0
2010-09-29,3.5,3.55,3.45,3.48,32361,0
2010-09-30,3.49,3.49,3.3,3.35,171781,0
2010-10-01,3.39,3.42,3.27,3.36,56351,0
2010-10-04,3.31,3.36,3.25,3.29,47940,0
2010-10-05,3.37,3.38,3.21,3.21,51612,0
2010-10-06,3.24,3.37,3.24,3.37,62608,0
2010-10-07,3.38,3.39,3.26,3.32,505218,0
2010-10-08,3.34,3.45,3.27,3.45,92871,0
2010-10-11,3.42,3.7,3.35,3.42,186015,0
2010-10-12,3.46,3.57,3.46,3.52,436090,0
2010-10-13,3.58,3.59,3.47,3.48,126533,0
2010-10-14,3.54,3.54,3.39,3.4,378248,0
2010-10-15,3.45,3.53,3.4,3.52,64268,0
2010-10-18,3.57,3.62,3.53,3.61,49281,0
2010-10-19,3.61,3.61,3.52,3.55,44110,0
2010-10-20,3.56,3.6,3.51,3.54,43363,0
2010-10-21,3.55,3.56,3.43,3.52,309102,0
2010-10-22,3.49,3.56,3.48,3.49,170218,0
2010-10-25,3.49,3.51,3.24,3.48,83920,0
2010-10-26,3.48,3.58,3.43,3.52,226194,0
2010-10-27,3.52,3.52,3.44,3.5,38190,0
2010-10-28,3.48,3.49,3.38,3.4,105503,0
2010-10-29,3.49,3.58,3.44,3.58,20054,0
2010-11-01,3.56,3.65,3.46,3.54,114643,0
2010-11-02,3.53,3.6,3.42,3.52,60934,0
2010-11-03,3.52,3.62,3.51,3.55,119106,0
2010-11-04,3.65,3.75,3.6,3.71,56159,0
2010-11-05,3.7,3.7,3.49,3.62,208942,0
2010-11-08,3.65,3.68,3.58,3.66,120156,0
2010-11-09,3.69,3.72,3.63,3.69,148474,0
2010-11-10,3.61,3.61,3.36,3.48,144850,0
2010-11-11,3.49,3.58,3.4,3.52,66781,0
2010-11-12,3.6,3.6,3.45,3.55,154238,0
2010-11-15,3.58,3.6,3.57,3.59,85740,0
2010-11-16,3.77,3.77,3.57,3.62,33872,0
2010-11-17,3.6,3.67,3.57,3.61,30452,0
2010-11-18,3.67,3.68,3.53,3.53,58908,0
2010-11-19,3.5,3.59,3.45,3.5,68903,0
2010-11-22,3.52,3.55,3.4,3.45,45659,0
2010-11-23,3.4,3.43,3.35,3.41,47965,0
2010-11-24,3.44,3.47,3.4,3.44,28694,0
2010-11-26,3.44,3.44,3.35,3.4,9100,0
2010-11-29,3.43,3.47,3.38,3.44,30140,0
2010-11-30,3.45,3.48,3.39,3.45,21199,0
2010-12-01,3.63,3.63,3.39,3.47,33721,0
2010-12-02,3.46,3.6,3.4,3.57,39409,0
2010-12-03,3.58,3.6,3.52,3.59,34247,0
2010-12-06,3.6,3.6,3.5,3.57,26808,0
2010-12-07,3.54,3.55,3.41,3.49,74879,0
2010-12-08,3.5,3.53,3.43,3.43,37977,0
2010-12-09,3.4,3.45,3.38,3.39,20669,0
2010-12-10,3.41,3.41,3.36,3.36,26410,0
2010-12-13,3.35,3.42,3.32,3.34,43374,0
2010-12-14,3.39,3.4,3.33,3.35,6556,0
2010-12-15,3.32,3.39,3.29,3.34,27436,0
2010-12-16,3.33,3.38,3.3,3.35,16775,0
2010-12-17,3.32,3.34,3.2,3.29,57899,0
2010-12-20,3.32,3.32,3.15,3.24,71287,0
2010-12-21,3.26,3.33,3.25,3.28,59946,0
2010-12-22,3.31,3.35,3.29,3.32,40469,0
2010-12-23,3.32,3.54,3.29,3.52,64161,0
2010-12-27,3.58,3.58,3.32,3.4,48404,0
2010-12-28,3.4,3.46,3.38,3.44,36000,0
2010-12-29,3.46,3.53,3.45,3.48,16850,0
2010-12-30,3.48,3.63,3.48,3.62,33812,0
2010-12-31,3.62,3.64,3.6,3.62,22646,0
2011-01-03,3.6,3.66,3.6,3.63,34241,0
2011-01-04,3.66,3.74,3.61,3.71,72678,0
2011-01-05,3.72,3.86,3.72,3.86,143485,0
2011-01-06,3.85,3.86,3.85,3.86,10290,0
2011-01-07,3.85,3.85,3.67,3.77,69286,0
2011-01-10,3.74,3.79,3.65,3.72,26626,0
2011-01-11,3.75,3.84,3.72,3.78,30540,0
2011-01-12,3.86,3.86,3.76,3.83,24977,0
2011-01-13,3.82,3.83,3.59,3.66,57609,0
2011-01-14,3.66,3.7,3.52,3.54,58440,0
2011-01-18,3.5,3.58,3.31,3.44,163550,0
2011-01-19,3.42,3.48,3.31,3.31,85801,0
2011-01-20,3.31,3.35,3.31,3.31,34362,0
2011-01-21,3.31,3.32,3.2,3.2,61857,0
2011-01-24,3.21,3.38,3.13,3.24,87788,0
2011-01-25,3.26,3.27,3.2,3.22,31167,0
2011-01-26,3.2,3.25,3.13,3.24,32516,0
2011-01-27,3.32,3.32,3.2,3.22,39234,0
2011-01-28,3.24,3.25,3.15,3.21,51668,0
2011-01-31,3.22,3.27,3.19,3.26,20162,0
2011-02-01,3.29,3.29,3.19,3.27,53206,0
2011-02-02,3.25,3.3,3.21,3.27,25554,0
2011-02-03,3.26,3.27,3.22,3.26,6359,0
2011-02-04,3.22,3.7,3.22,3.52,148469,0
2011-02-07,3.55,3.6,3.5,3.59,31448,0
2011-02-08,3.6,3.65,3.56,3.62,18946,0
2011-02-09,3.6,3.65,3.52,3.64,24510,0
2011-02-10,3.6,3.68,3.56,3.65,24531,0
2011-02-11,3.6,3.61,3.52,3.55,16400,0
2011-02-14,3.57,3.66,3.57,3.64,6700,0
2011-02-15,3.58,3.62,3.52,3.59,23144,0
2011-02-16,3.6,3.6,3.39,3.41,69083,0
2011-02-18,3.38,3.52,3.31,3.52,37863,0
2011-02-22,3.45,3.52,3.45,3.48,14636,0
2011-02-23,3.5,3.5,3.3,3.46,54084,0
2011-02-24,3.32,3.4,3.3,3.34,42823,0
2011-02-25,3.34,3.66,3.32,3.5,53570,0
2011-02-28,3.5,3.55,3.41,3.46,14702,0
2011-03-01,3.46,3.49,3.38,3.4,19347,0
2011-03-02,3.38,3.43,3.29,3.33,37903,0
2011-03-03,3.24,3.39,3.24,3.25,62074,0
2011-03-04,3.27,3.3,3.2,3.2,44287,0
2011-03-07,3.27,3.48,3.16,3.18,46338,0
2011-03-08,3.2,3.3,3.16,3.18,21643,0
2011-03-09,3.21,3.22,3.16,3.17,10720,0
2011-03-10,3.14,3.19,3.08,3.08,43629,0
2011-03-11,3.04,3.14,3.01,3.14,24503,0
2011-03-14,3.09,3.15,2.38,2.38,545409,0
2011-03-15,2.44,2.44,1.75,1.9,1620899,0
2011-03-16,1.97,2.15,1.8,1.9,726709,0
2011-03-17,1.98,2,1.9,1.93,166347,0
2011-03-18,2.01,2.08,1.93,2.05,205012,0
2011-03-21,2.12,2.18,2.1,2.1,318961,0
2011-03-22,2.22,2.35,2.15,2.33,608718,0
2011-03-23,2.28,2.39,2.17,2.38,348356,0
2011-03-24,2.43,2.43,2.28,2.36,141847,0
2011-03-25,2.39,2.39,2.22,2.25,123740,0
2011-03-28,2.29,2.34,2.1,2.19,125175,0
2011-03-29,2.17,2.19,2.1,2.16,102098,0
2011-03-30,2.18,2.35,2.18,2.32,158566,0
2011-03-31,2.35,2.92,2.25,2.26,57563,0
2011-04-01,2.28,2.3,2.21,2.29,66268,0
2011-04-04,2.31,2.31,2.25,2.27,20415,0
2011-04-05,2.27,2.3,2.17,2.28,240828,0
2011-04-06,2.29,2.36,2.29,2.32,106428,0
2011-04-07,2.36,2.36,2.29,2.33,132304,0
2011-04-08,2.34,2.4,2.25,2.37,22210,0
2011-04-11,2.36,2.38,2.28,2.36,42081,0
2011-04-12,2.33,2.38,2.26,2.36,460484,0
2011-04-13,2.36,2.4,2.35,2.38,21685,0
2011-04-14,2.39,2.43,2.35,2.4,142810,0
2011-04-15,2.39,2.4,2.35,2.4,419805,0
2011-04-18,2.34,2.39,2.27,2.35,74743,0
2011-04-19,2.38,2.38,2.21,2.24,152669,0
2011-04-20,2.29,2.35,2.25,2.33,122532,0
2011-04-21,2.33,2.38,2.33,2.36,67085,0
2011-04-25,2.38,2.38,2.22,2.24,97424,0
2011-04-26,2.25,2.33,2.19,2.19,244781,0
2011-04-27,2.19,2.27,2.17,2.23,117047,0
2011-04-28,2.36,2.36,2.24,2.29,244521,0
2011-04-29,2.32,2.35,2.21,2.22,95161,0
2011-05-02,2.24,2.29,2.23,2.26,103795,0
2011-05-03,2.26,2.32,2.22,2.32,39031,0
2011-05-04,2.3,2.32,2.25,2.25,30612,0
2011-05-05,2.25,2.25,2.22,2.23,33120,0
2011-05-06,2.25,2.27,2.24,2.25,78346,0
2011-05-09,2.22,2.3,2.15,2.2,21287,0
2011-05-10,2.22,2.25,2.14,2.15,132224,0
2011-05-11,2.3,2.4,2.24,2.32,177438,0
2011-05-12,2.29,2.35,2.24,2.3,48750,0
2011-05-13,2.29,2.32,2.21,2.28,20600,0
2011-05-16,2.25,2.28,2.13,2.15,70801,0
2011-05-17,2.14,2.23,2.13,2.21,119444,0
2011-05-18,2.22,2.3,2.22,2.26,39799,0
2011-05-19,2.27,2.33,2.26,2.31,23581,0
2011-05-20,2.32,2.38,2.31,2.34,47277,0
2011-05-23,2.33,2.35,2.27,2.27,39775,0
2011-05-24,2.33,2.37,2.3,2.32,61388,0
2011-05-25,2.31,2.31,2.25,2.31,31134,0
2011-05-26,2.32,2.35,2.3,2.35,16081,0
2011-05-27,2.43,2.43,2.35,2.37,72331,0
2011-05-31,2.38,2.39,2.32,2.33,29954,0
2011-06-01,2.33,2.36,2.28,2.34,152530,0
2011-06-02,2.33,2.36,2.29,2.3,49456,0
2011-06-03,2.28,2.35,2.28,2.33,23506,0
2011-06-06,2.32,2.34,2.25,2.3,25726,0
2011-06-07,2.28,2.33,2.26,2.26,6226,0
2011-06-08,2.27,2.3,2.21,2.21,25227,0
2011-06-09,2.22,2.23,2.18,2.2,63010,0
2011-06-10,2.17,2.19,2.07,2.16,43853,0
2011-06-13,2.13,2.16,2.12,2.12,17895,0
2011-06-14,2.14,2.2,2.13,2.15,27580,0
2011-06-15,2.14,2.3,2.13,2.2,34179,0
2011-06-16,2.19,2.2,2.1,2.18,36337,0
2011-06-17,2.18,2.2,2.13,2.18,21745,0
2011-06-20,2.19,2.2,2.15,2.17,16855,0
2011-06-21,2.17,2.19,2.15,2.18,36098,0
2011-06-22,2.18,2.24,2.18,2.19,83600,0
2011-06-23,2.19,2.2,2.18,2.19,17000,0
2011-06-24,2.17,2.2,2.17,2.2,5369,0
2011-06-27,2.2,2.2,2.16,2.16,22531,0
2011-06-28,2.19,2.2,2.17,2.2,12186,0
2011-06-29,2.19,2.2,2.19,2.19,27317,0
2011-06-30,2.19,2.2,2.16,2.16,17100,0
2011-07-01,2.16,2.16,2.13,2.15,27422,0
2011-07-05,2.14,2.16,2.13,2.14,27555,0
2011-07-06,2.15,2.23,2.14,2.14,75145,0
2011-07-07,2.18,2.2,2.15,2.15,25363,0
2011-07-08,2.15,2.42,2.15,2.36,419626,0
2011-07-11,2.37,2.49,2.3,2.36,120178,0
2011-07-12,2.33,2.37,2.2,2.22,41162,0
2011-07-13,2.25,2.36,2.21,2.25,77300,0
2011-07-14,2.24,2.29,2.23,2.26,15750,0
2011-07-15,2.25,2.3,2.21,2.21,33280,0
2011-07-18,2.2,2.23,2.18,2.2,23855,0
2011-07-19,2.23,2.23,2.19,2.19,16675,0
2011-07-20,2.17,2.21,2.17,2.18,17400,0
2011-07-21,2.2,2.22,2.17,2.18,19755,0
2011-07-22,2.2,2.28,2.15,2.21,315689,0
2011-07-25,2.22,2.25,2.19,2.23,197552,0
2011-07-26,2.22,2.27,2.21,2.22,7657,0
2011-07-27,2.2,2.22,2.2,2.2,23370,0
2011-07-28,2.25,2.27,2.21,2.24,26440,0
2011-07-29,2.21,2.22,2.13,2.2,27072,0
2011-08-01,2.2,2.28,2.2,2.25,29600,0
2011-08-02,2.22,2.29,2.2,2.25,32746,0
2011-08-03,2.24,2.26,2.2,2.22,4331,0
2011-08-04,2.23,2.28,2.19,2.25,39056,0
2011-08-05,2.24,2.25,2.14,2.21,67307,0
2011-08-08,2.15,2.18,2.14,2.17,138940,0
2011-08-09,2.16,2.18,1.53,2.15,42776,0
2011-08-10,2.04,2.13,1.82,1.87,123088,0
2011-08-11,1.92,2.14,1.9,1.98,65260,0
2011-08-12,1.97,2.03,1.9,2.01,32626,0
2011-08-15,2.2,2.24,2.05,2.11,84110,0
2011-08-16,2.1,2.15,2.05,2.14,93626,0
2011-08-17,2.15,2.15,2.08,2.13,96001,0
2011-08-18,1.62,2.1,1.62,2.06,60236,0
2011-08-19,2.06,2.1,2,2.06,75100,0
2011-08-22,2.12,2.12,2.06,2.11,122870,0
2011-08-23,2.1,2.17,2.07,2.13,96542,0
2011-08-24,2.1,2.13,2.07,2.09,66455,0
2011-08-25,2.05,2.11,2.05,2.1,42215,0
2011-08-26,2.07,2.1,2,2.08,33329,0
2011-08-29,2.15,2.15,2.09,2.1,54096,0
2011-08-30,2.1,2.1,2.07,2.1,28775,0
2011-08-31,2.1,2.1,2.09,2.09,29896,0
2011-09-01,2.09,2.1,2.08,2.1,33250,0
2011-09-02,2.08,2.09,2.05,2.09,3195,0
2011-09-06,2.05,2.1,2,2.1,26695,0
2011-09-07,2.1,2.1,2.06,2.06,15210,0
2011-09-08,2.05,2.08,2.04,2.07,19567,0
2011-09-09,2.05,2.07,1.99,2.01,20900,0
2011-09-12,1.99,2.03,1.9,1.94,29587,0
2011-09-13,1.94,1.95,1.87,1.95,12883,0
2011-09-14,1.94,1.95,1.87,1.91,30600,0
2011-09-15,1.91,1.95,1.87,1.94,15800,0
2011-09-16,1.95,2.05,1.95,2.04,18033,0
2011-09-19,2,2,1.85,1.87,32786,0
2011-09-20,1.89,1.98,1.85,1.87,30712,0
2011-09-21,1.89,1.9,1.8,1.83,28970,0
2011-09-22,1.74,1.78,1.65,1.68,29207,0
2011-09-23,1.71,1.72,1.66,1.69,46541,0
2011-09-26,1.73,1.73,1.62,1.62,10203,0
2011-09-27,1.66,1.78,1.66,1.73,28270,0
2011-09-28,1.74,1.75,1.73,1.73,19741,0
2011-09-29,1.75,1.77,1.6,1.75,39453,0
2011-09-30,1.76,1.76,1.73,1.76,12000,0
2011-10-03,1.72,1.73,1.65,1.65,56446,0
2011-10-04,1.65,1.65,1.56,1.6,109300,0
2011-10-05,1.62,1.67,1.58,1.58,47190,0
2011-10-06,1.59,1.65,1.52,1.58,56300,0
2011-10-07,1.56,1.58,1.54,1.57,301190,0
2011-10-10,1.55,1.58,1.54,1.55,21715,0
2011-10-11,1.55,1.56,1.5,1.55,19045,0
2011-10-12,1.55,1.64,1.55,1.64,49735,0
2011-10-13,1.64,1.66,1.55,1.6,246402,0
2011-10-14,1.59,1.63,1.57,1.6,3700,0
2011-10-17,1.61,1.64,1.61,1.63,46370,0
2011-10-18,1.63,1.65,1.61,1.63,44596,0
2011-10-19,1.63,1.65,1.57,1.62,36755,0
2011-10-20,1.59,1.65,1.59,1.64,18864,0
2011-10-21,1.65,1.67,1.63,1.64,25149,0
2011-10-24,1.66,1.74,1.64,1.69,46847,0
2011-10-25,1.69,1.7,1.6,1.62,55150,0
2011-10-26,1.61,1.65,1.5,1.55,76076,0
2011-10-27,1.6,1.71,1.57,1.62,57841,0
2011-10-28,1.62,1.65,1.62,1.62,11420,0
2011-10-31,1.61,1.76,1.59,1.72,21401,0
2011-11-01,1.7,1.79,1.66,1.73,28900,0
2011-11-03,1.74,1.79,1.72,1.76,45955,0
2011-11-04,1.76,1.79,1.73,1.73,42500,0
2011-11-07,1.72,1.81,1.69,1.78,25637,0
2011-11-08,1.8,1.87,1.8,1.82,56080,0
2011-11-09,1.79,1.86,1.7,1.7,30800,0
2011-11-10,1.83,1.85,1.73,1.78,71925,0
2011-11-11,1.81,1.87,1.81,1.85,28577,0
2011-11-14,1.8,1.88,1.8,1.85,22918,0
2011-11-15,1.9,1.9,1.84,1.86,15420,0
2011-11-16,1.81,1.99,1.8,1.9,47050,0
2011-11-17,1.91,1.93,1.72,1.79,28065,0
2011-11-18,1.79,1.88,1.79,1.86,8485,0
2011-11-21,1.86,1.98,1.86,1.93,40137,0
2011-11-22,1.95,2,1.9,1.95,298187,0
2011-11-23,1.94,2.02,1.94,2,37424,0
2011-11-25,2.01,2.1,2.01,2.06,37100,0
2011-11-28,2.1,2.18,2.09,2.09,61433,0
2011-11-29,2.09,2.09,1.98,2.03,34975,0
2011-11-30,2.05,2.05,1.94,1.98,74702,0
2011-12-01,1.99,2.1,1.99,2.05,29500,0
2011-12-02,2.05,2.15,2.01,2.07,19060,0
2011-12-05,2.1,2.17,2.07,2.1,14822,0
2011-12-06,2.07,2.15,2.05,2.09,6861,0
2011-12-07,2.09,2.09,2.06,2.06,1400,0
2011-12-08,2.11,2.16,2.07,2.1,21401,0
2011-12-09,2.16,2.16,2.08,2.08,20261,0
2011-12-12,2.15,2.15,2.08,2.09,15994,0
2011-12-13,2.08,2.11,2.07,2.08,3400,0
2011-12-14,2.09,2.11,1.98,2.04,26095,0
2011-12-15,2.04,2.04,2,2.01,12887,0
2011-12-16,2.05,2.23,1.98,2.08,12950,0
2011-12-19,2.12,2.12,1.93,1.94,16772,0
2011-12-20,1.93,2.05,1.9,1.93,9500,0
2011-12-21,1.91,2,1.91,1.98,11495,0
2011-12-22,1.99,2.01,1.92,1.98,22492,0
2011-12-23,1.99,2.03,1.96,1.96,9774,0
2011-12-27,1.93,1.93,1.77,1.84,114308,0
2011-12-28,1.82,1.9,1.82,1.87,23259,0
2011-12-29,1.84,1.98,1.82,1.92,34174,0
2011-12-30,1.94,1.95,1.83,1.95,10498,0
2012-01-03,1.96,1.98,1.9,1.9,11372,0
2012-01-04,1.92,1.96,1.73,1.89,31395,0
2012-01-05,1.88,1.91,1.77,1.8,28674,0
2012-01-06,1.81,1.85,1.77,1.82,13490,0
2012-01-09,1.86,1.88,1.8,1.82,140597,0
2012-01-10,1.83,1.92,1.83,1.92,30383,0
2012-01-11,1.91,1.95,1.9,1.9,2300,0
2012-01-12,1.95,1.95,1.9,1.9,10695,0
2012-01-13,1.88,1.88,1.83,1.83,12251,0
2012-01-17,1.86,1.92,1.78,1.79,65409,0
2012-01-18,1.78,1.84,1.76,1.83,25601,0
2012-01-19,1.91,1.94,1.8,1.8,41215,0
2012-01-20,1.86,1.89,1.78,1.79,39812,0
2012-01-23,1.83,1.84,1.77,1.82,8000,0
2012-01-24,1.81,1.84,1.75,1.79,60850,0
2012-01-25,1.8,1.88,1.75,1.78,35344,0
2012-01-26,1.79,1.85,1.73,1.77,41543,0
2012-01-27,1.79,1.82,1.7,1.79,4800,0
2012-01-30,1.82,1.83,1.78,1.8,30311,0
2012-01-31,1.85,1.94,1.75,1.75,98798,0
2012-02-01,1.8,1.92,1.8,1.81,35702,0
2012-02-02,1.84,1.86,1.74,1.74,35409,0
2012-02-03,1.8,1.85,1.75,1.81,64978,0
2012-02-06,1.84,1.84,1.72,1.75,31775,0
2012-02-07,1.79,1.88,1.77,1.85,30655,0
2012-02-08,1.83,1.88,1.82,1.83,14572,0
2012-02-09,1.85,1.97,1.85,1.92,53535,0
2012-02-10,1.96,1.98,1.94,1.95,19096,0
2012-02-13,1.97,2.02,1.91,1.96,39293,0
2012-02-14,1.95,1.95,1.9,1.94,2685,0
2012-02-15,1.97,2.02,1.93,1.97,15691,0
2012-02-16,1.99,2.03,1.97,2.03,83637,0
2012-02-17,2.04,2.04,1.96,1.96,24071,0
2012-02-21,1.97,1.98,1.81,1.86,24770,0
2012-02-22,1.85,1.98,1.85,1.95,8307,0
2012-02-23,1.93,1.97,1.91,1.97,3600,0
2012-02-24,1.93,2.02,1.93,2,19004,0
2012-02-27,2.01,2.13,1.73,1.82,225478,0
2012-02-28,1.84,1.84,1.73,1.74,104528,0
2012-02-29,1.75,1.91,1.75,1.88,98764,0
2012-03-01,1.89,1.92,1.89,1.89,25788,0
2012-03-02,1.87,1.89,1.64,1.71,100027,0
2012-03-05,1.71,1.81,1.71,1.81,42291,0
2012-03-06,1.8,1.8,1.74,1.77,16300,0
2012-03-07,1.78,1.81,1.75,1.79,387233,0
2012-03-08,1.73,1.89,1.73,1.83,26910,0
2012-03-09,2.03,2.67,2,2.24,832829,0
2012-03-12,2.2,2.4,2.16,2.16,158721,0
2012-03-13,2.2,2.43,2.2,2.25,155107,0
2012-03-14,2.33,2.33,2.17,2.25,43096,0
2012-03-15,2.27,2.39,2.2,2.27,407247,0
2012-03-16,2.33,2.56,2.28,2.4,293675,0
2012-03-19,2.44,2.56,2.37,2.42,79958,0
2012-03-20,2.45,2.46,2.36,2.4,46968,0
2012-03-21,2.48,2.53,2.4,2.43,40700,0
2012-03-22,2.46,2.48,2.31,2.31,26615,0
2012-03-23,2.36,2.36,2.22,2.28,38032,0
2012-03-26,2.33,2.42,2.23,2.25,120298,0
2012-03-27,2.3,2.39,2.27,2.33,85179,0
2012-03-28,2.32,2.44,2.18,2.4,101164,0
2012-03-29,2.37,2.4,2.34,2.37,55538,0
2012-03-30,2.4,2.44,2.34,2.38,163781,0
2012-04-02,2.38,2.45,2.33,2.37,126367,0
2012-04-03,2.4,2.4,2.35,2.4,10241,0
2012-04-04,2.42,2.42,2.33,2.36,30163,0
2012-04-05,2.43,2.45,2.37,2.37,84458,0
2012-04-09,2.4,2.44,2.35,2.41,19363,0
2012-04-10,2.38,2.4,2.24,2.26,106538,0
2012-04-11,2.28,2.32,2.16,2.23,48187,0
2012-04-12,2.18,2.28,2.18,2.2,7230,0
2012-04-13,2.24,2.28,2.17,2.21,5189,0
2012-04-16,2.27,2.33,2.21,2.25,187111,0
2012-04-17,2.29,2.35,2.26,2.32,231045,0
2012-04-18,2.3,2.38,2.3,2.35,194624,0
2012-04-19,2.37,2.5,2.36,2.5,347114,0
2012-04-20,2.47,2.91,2.36,2.79,217040,0
2012-04-23,2.81,2.85,2.63,2.79,122723,0
2012-04-24,2.82,2.92,2.76,2.76,83003,0
2012-04-25,2.85,2.9,2.75,2.85,83475,0
2012-04-26,2.9,2.91,2.71,2.83,165907,0
2012-04-27,2.88,2.88,2.79,2.87,78695,0
2012-04-30,2.87,3.03,2.74,2.88,387758,0
2012-05-01,2.91,2.93,2.86,2.86,41144,0
2012-05-02,2.88,2.9,2.65,2.77,418597,0
2012-05-03,2.81,2.84,2.73,2.8,52182,0
2012-05-04,2.68,2.71,2.58,2.67,159766,0
2012-05-07,2.65,2.73,2.63,2.72,93111,0
2012-05-08,2.69,2.75,2.55,2.67,51801,0
2012-05-09,2.61,2.61,2.53,2.58,126054,0
2012-05-10,2.57,2.58,2.49,2.53,51875,0
2012-05-11,2.48,2.6,2.48,2.56,106606,0
2012-05-14,2.49,2.6,2.49,2.6,121531,0
2012-05-15,2.62,2.69,2.45,2.45,99933,0
2012-05-16,2.33,2.57,2.25,2.5,288067,0
2012-05-17,2.5,2.54,2.44,2.45,71416,0
2012-05-18,2.42,2.44,2.36,2.36,60952,0
2012-05-21,2.34,2.39,2.31,2.39,27783,0
2012-05-22,2.36,2.46,2.34,2.46,38114,0
2012-05-23,2.4,2.46,2.25,2.4,115446,0
2012-05-24,2.43,2.43,2.35,2.41,4696,0
2012-05-25,2.42,2.5,2.36,2.36,38253,0
2012-05-29,2.44,2.5,2.27,2.28,28156,0
2012-05-30,2.25,2.29,2.25,2.28,13346,0
2012-05-31,2.25,2.3,2.17,2.24,92688,0
2012-06-01,2.2,2.21,2.08,2.08,67336,0
2012-06-04,2.11,2.15,2.04,2.14,57578,0
2012-06-05,2.12,2.23,2.12,2.22,14221,0
2012-06-06,2.26,2.26,2.18,2.2,21676,0
2012-06-07,2.17,2.21,2.17,2.21,14705,0
2012-06-08,2.2,2.21,2.2,2.21,13181,0
2012-06-11,2.16,2.22,2.11,2.22,50636,0
2012-06-12,2.2,2.24,2.15,2.2,47345,0
2012-06-13,2.2,2.2,2.2,2.2,200,0
2012-06-14,2.23,2.36,2.08,2.2,82918,0
2012-06-15,2.19,2.27,2.18,2.27,20650,0
2012-06-18,2.2,2.23,2.13,2.18,32272,0
2012-06-19,2.2,2.25,2.02,2.07,83400,0
2012-06-20,2.05,2.19,2.05,2.18,41100,0
2012-06-21,2.15,2.18,2.1,2.17,26708,0
2012-06-22,2.19,2.19,2.11,2.18,9196,0
2012-06-25,2.18,2.25,2.11,2.17,36448,0
2012-06-26,2.17,2.2,2.13,2.13,36151,0
2012-06-27,2.11,2.3,2.11,2.26,8530,0
2012-06-28,2.23,2.3,2.2,2.3,17156,0
2012-06-29,2.3,2.36,2.29,2.3,7360,0
2012-07-02,2.3,2.33,2.21,2.25,34248,0
2012-07-03,2.2,2.35,2.2,2.31,27033,0
2012-07-05,2.3,2.31,2.18,2.26,37399,0
2012-07-06,2.26,2.36,2.26,2.36,51761,0
2012-07-09,2.31,2.36,2.27,2.29,55585,0
2012-07-10,2.29,2.36,2.29,2.3,17755,0
2012-07-11,2.35,2.35,2.32,2.32,7594,0
2012-07-12,2.32,2.37,2.27,2.33,21289,0
2012-07-13,2.32,2.49,2.32,2.38,7024,0
2012-07-16,2.34,2.38,2.33,2.36,5000,0
2012-07-17,2.35,2.4,2.3,2.34,25000,0
2012-07-18,2.34,2.35,2.3,2.31,26220,0
2012-07-19,2.37,2.4,2.3,2.33,15360,0
2012-07-20,2.3,2.4,2.3,2.38,12400,0
2012-07-23,2.34,2.4,2.26,2.26,10806,0
2012-07-24,2.26,2.31,2.26,2.28,19045,0
2012-07-25,2.23,2.36,2.23,2.34,7341,0
2012-07-26,2.37,2.37,2.32,2.35,6200,0
2012-07-27,2.4,2.44,2.32,2.38,11250,0
2012-07-30,2.37,2.37,2.16,2.3,43699,0
2012-07-31,2.26,2.35,2.26,2.35,4400,0
2012-08-01,2.33,2.38,2.28,2.3,17578,0
2012-08-02,2.27,2.35,2.27,2.35,20670,0
2012-08-03,2.31,2.39,2.27,2.37,7600,0
2012-08-06,2.32,2.4,2.3,2.31,34696,0
2012-08-07,2.28,2.38,2.28,2.3,26335,0
2012-08-08,2.28,2.28,2.22,2.25,13696,0
2012-08-09,2.26,2.35,2.25,2.3,17183,0
2012-08-10,2.31,2.35,2.26,2.29,8127,0
2012-08-13,2.3,2.47,2.27,2.31,7300,0
2012-08-14,2.21,2.3,2.06,2.1,109840,0
2012-08-15,2.05,2.05,1.88,1.95,280987,0
2012-08-16,1.92,2.03,1.85,2,47790,0
2012-08-17,2.07,2.07,1.91,2,27647,0
2012-08-20,1.99,2.03,1.96,1.99,22575,0
2012-08-21,1.93,2.02,1.8,1.95,45908,0
2012-08-22,1.95,2,1.9,2,27122,0
2012-08-23,2,2.02,1.94,1.94,30957,0
2012-08-24,1.91,1.95,1.9,1.95,28090,0
2012-08-27,1.91,1.96,1.89,1.93,30810,0
2012-08-28,1.97,2,1.83,1.88,68800,0
2012-08-29,1.89,1.89,1.85,1.86,10900,0
2012-08-30,1.86,1.94,1.86,1.9,26660,0
2012-08-31,1.95,1.95,1.88,1.9,8849,0
2012-09-04,1.9,1.93,1.9,1.92,9296,0
2012-09-05,1.9,1.94,1.9,1.93,7924,0
2012-09-06,1.93,1.94,1.9,1.91,6224,0
2012-09-07,1.91,1.91,1.89,1.9,12765,0
2012-09-10,1.85,1.92,1.85,1.91,52105,0
2012-09-11,1.89,1.93,1.89,1.93,14892,0
2012-09-12,1.9,1.93,1.9,1.93,10300,0
2012-09-13,1.93,1.95,1.91,1.92,33781,0
2012-09-14,1.96,1.98,1.91,1.95,92879,0
2012-09-17,1.95,1.97,1.94,1.96,4800,0
2012-09-18,2.06,2.06,2,2.02,295655,0
2012-09-19,2.05,2.05,1.96,2,22876,0
2012-09-20,1.96,2.01,1.95,2,20793,0
2012-09-21,1.87,1.94,1.81,1.89,53677,0
2012-09-24,1.85,1.92,1.84,1.92,21029,0
2012-09-25,1.91,1.93,1.88,1.88,9600,0
2012-09-26,1.9,1.91,1.88,1.89,11550,0
2012-09-27,1.94,1.95,1.89,1.93,19823,0
2012-09-28,1.94,2.04,1.94,2.03,38877,0
2012-10-01,2.04,2.05,1.94,2.05,54882,0
2012-10-02,1.99,2.08,1.97,2.06,20321,0
2012-10-03,2.06,2.06,2.05,2.05,8000,0
2012-10-04,2.03,2.11,2.03,2.1,29449,0
2012-10-05,2.08,2.08,2.05,2.07,9160,0
2012-10-08,2.04,2.11,2.01,2.09,44400,0
2012-10-09,2.08,2.11,1.97,2.04,15990,0
2012-10-10,2,2.08,1.99,2.07,12000,0
2012-10-11,2.03,2.08,2.02,2.07,6607,0
2012-10-12,2.05,2.06,1.87,2,35500,0
2012-10-15,1.96,2.01,1.95,2.01,15259,0
2012-10-16,1.99,2,1.93,1.99,29700,0
2012-10-17,2,2.01,1.87,2,51720,0
2012-10-18,2,2,1.91,1.94,4750,0
2012-10-19,1.94,1.95,1.9,1.93,26630,0
2012-10-22,1.94,1.95,1.92,1.95,25341,0
2012-10-23,1.91,1.93,1.88,1.93,22200,0
2012-10-24,1.94,1.95,1.91,1.95,5400,0
2012-10-25,1.95,1.95,1.88,1.88,27219,0
2012-10-26,1.92,1.94,1.83,1.92,44148,0
2012-10-31,1.89,1.9,1.75,1.78,64136,0
2012-11-01,1.75,1.77,1.71,1.76,128820,0
2012-11-02,1.78,1.86,1.77,1.83,56106,0
2012-11-05,1.85,1.88,1.76,1.86,29000,0
2012-11-06,1.85,1.89,1.84,1.84,16981,0
2012-11-07,1.86,1.86,1.79,1.8,13600,0
2012-11-08,1.78,1.87,1.75,1.87,36391,0
2012-11-09,1.78,1.86,1.78,1.86,35569,0
2012-11-12,1.79,1.85,1.78,1.85,10446,0
2012-11-13,1.78,1.86,1.78,1.84,27500,0
2012-11-14,1.79,1.86,1.78,1.86,38103,0
2012-11-15,1.71,1.82,1.71,1.78,51471,0
2012-11-16,1.82,1.84,1.77,1.77,28000,0
2012-11-19,1.8,1.92,1.8,1.92,37700,0
2012-11-20,1.88,1.9,1.85,1.9,26534,0
2012-11-21,1.92,1.94,1.82,1.9,77243,0
2012-11-23,1.87,1.92,1.87,1.9,17036,0
2012-11-26,1.9,1.95,1.88,1.92,35935,0
2012-11-27,1.92,1.93,1.92,1.92,5800,0
2012-11-28,1.88,1.91,1.87,1.88,27396,0
2012-11-29,1.93,1.95,1.93,1.95,4512,0
2012-11-30,1.95,1.95,1.91,1.91,19720,0
2012-12-03,1.93,1.95,1.87,1.88,17324,0
2012-12-04,1.9,1.95,1.9,1.95,19450,0
2012-12-05,1.9,2.03,1.87,2.02,18716,0
2012-12-06,2.03,2.09,1.94,2.09,27400,0
2012-12-07,2.03,2.06,2.02,2.05,18250,0
2012-12-10,2.05,2.09,2.05,2.08,3200,0
2012-12-11,2.03,2.03,1.93,2,57099,0
2012-12-12,2,2,1.96,1.99,8836,0
2012-12-13,1.99,2,1.87,1.9,39789,0
2012-12-14,1.9,1.91,1.88,1.89,11393,0
2012-12-17,2.02,2.02,1.98,2.01,7748,0
2012-12-18,2.02,2.07,2.01,2.01,10114,0
2012-12-19,1.92,1.99,1.92,1.95,19936,0
2012-12-20,1.93,2,1.93,1.94,1111,0
2012-12-21,2.01,2.2,1.99,2.2,24813,0
2012-12-24,2.13,2.17,2.03,2.08,6253,0
2012-12-26,2.06,2.11,2,2.11,24539,0
2012-12-27,2,2.14,2,2.12,14701,0
2012-12-28,2.06,2.17,2.06,2.14,34301,0
2012-12-31,2.12,2.18,2.11,2.16,20850,0
2013-01-02,2.19,2.19,2.15,2.19,29560,0
2013-01-03,2.2,2.25,2.1,2.18,15801,0
2013-01-04,2.19,2.22,2.19,2.22,21731,0
2013-01-07,2.2,2.25,2.2,2.25,27699,0
2013-01-08,2.25,2.25,2.19,2.2,6000,0
2013-01-09,2.2,2.2,2.17,2.17,3850,0
2013-01-10,2.19,2.19,2.11,2.13,2392,0
2013-01-11,2.2,2.2,2.17,2.17,1000,0
2013-01-14,2.18,2.22,1.95,2.16,38493,0
2013-01-15,2.09,2.2,2.05,2.16,9589,0
2013-01-16,2.09,2.22,2.09,2.14,14808,0
2013-01-17,2.06,2.14,2.02,2.1,4972,0
2013-01-18,2.05,2.11,2.05,2.1,3065,0
2013-01-22,2.08,2.62,2.08,2.55,289059,0
2013-01-23,2.57,2.57,2.22,2.22,158235,0
2013-01-24,2.22,2.3,2.16,2.17,83706,0
2013-01-25,2.21,2.3,2.16,2.25,117939,0
2013-01-28,2.33,2.34,2.1,2.2,37515,0
2013-01-29,2.13,2.25,2.13,2.16,35621,0
2013-01-30,2.07,2.18,2.07,2.14,59452,0
2013-01-31,2.17,2.17,2,2.02,89881,0
2013-02-01,2.06,2.18,2.06,2.17,140875,0
2013-02-04,2.21,2.22,2.14,2.2,48001,0
2013-02-05,2.2,2.23,2.18,2.2,32416,0
2013-02-06,2.22,2.24,2.12,2.2,22881,0
2013-02-07,2.15,2.2,2.12,2.17,48496,0
2013-02-08,2.2,2.27,2.19,2.22,85521,0
2013-02-11,2.21,2.29,2.19,2.29,55778,0
2013-02-12,2.29,2.37,2.27,2.29,62359,0
2013-02-13,2.27,2.33,2.27,2.3,25836,0
2013-02-14,2.28,2.33,2.21,2.22,88292,0
2013-02-15,2.25,2.27,2.21,2.25,10150,0
2013-02-19,2.3,2.34,2.28,2.33,84495,0
2013-02-20,2.35,2.36,2.33,2.33,50631,0
2013-02-21,2.36,2.36,2.26,2.32,12028,0
2013-02-22,2.31,2.36,2.31,2.36,17586,0
2013-02-25,2.31,2.34,2.25,2.3,28272,0
2013-02-26,2.25,2.34,2.25,2.33,15256,0
2013-02-27,2.32,2.33,2.13,2.23,16136,0
2013-02-28,2.26,2.27,2.26,2.26,7223,0
2013-03-01,2.28,2.3,2.26,2.28,257000,0
2013-03-04,2.3,2.32,2.26,2.26,9773,0
2013-03-05,2.16,2.22,2.16,2.21,8970,0
2013-03-06,2.2,2.22,2.18,2.22,10167,0
2013-03-07,2.14,2.2,2.14,2.15,19003,0
2013-03-08,2.08,2.25,2.08,2.18,13233,0
2013-03-11,2.17,2.24,2.15,2.19,12811,0
2013-03-12,2.2,2.2,1.99,2,205815,0
2013-03-13,1.99,1.99,1.94,1.97,39000,0
2013-03-14,1.95,2.07,1.88,2.01,131043,0
2013-03-15,2.04,2.05,1.96,2.03,41076,0
2013-03-18,2.04,2.07,1.99,2.01,25975,0
2013-03-19,2.06,2.06,2,2.02,11962,0
2013-03-20,1.97,2.03,1.94,2,44201,0
2013-03-21,2,2.09,2,2.08,21138,0
2013-03-22,2,2.1,2,2.04,7428,0
2013-03-25,2.09,2.09,2.05,2.05,30274,0
2013-03-26,2.06,2.11,2.05,2.05,68113,0
2013-03-27,1.99,2.05,1.99,2.04,16616,0
2013-03-28,2,2.05,2,2,58339,0
2013-04-01,1.97,2,1.94,1.98,31876,0
2013-04-02,1.99,2,1.96,1.96,40810,0
2013-04-03,1.95,1.95,1.88,1.91,35851,0
2013-04-04,2.04,2.04,1.9,1.95,5945,0
2013-04-05,1.93,1.95,1.93,1.93,3800,0
2013-04-08,1.95,1.96,1.93,1.93,13928,0
2013-04-09,1.95,1.98,1.95,1.96,10300,0
2013-04-10,1.96,2.01,1.94,2,44028,0
2013-04-11,2.04,2.04,1.98,1.98,40096,0
2013-04-12,1.95,1.97,1.94,1.94,700,0
2013-04-15,1.95,1.95,1.87,1.91,135044,0
2013-04-16,1.91,1.93,1.9,1.9,17450,0
2013-04-17,1.9,1.93,1.9,1.91,170610,0
2013-04-18,1.91,1.93,1.9,1.93,9987,0
2013-04-19,1.94,1.94,1.91,1.91,6570,0
2013-04-22,1.84,1.92,1.82,1.92,16928,0
2013-04-23,1.88,1.91,1.78,1.9,71701,0
2013-04-24,1.85,1.9,1.81,1.88,36890,0
2013-04-25,1.87,1.94,1.76,1.87,17035,0
2013-04-26,1.87,1.95,1.87,1.94,3221,0
2013-04-29,1.91,1.96,1.9,1.9,12843,0
2013-04-30,1.9,1.9,1.87,1.88,7840,0
2013-05-01,1.87,1.9,1.86,1.9,4770,0
2013-05-02,1.9,1.98,1.9,1.97,3212,0
2013-05-03,1.87,1.98,1.85,1.88,25844,0
2013-05-06,1.88,1.91,1.88,1.9,12107,0
2013-05-07,1.89,1.89,1.86,1.87,32028,0
2013-05-08,1.86,1.88,1.83,1.85,44136,0
2013-05-09,1.85,1.9,1.81,1.86,20320,0
2013-05-10,1.88,1.91,1.88,1.91,2050,0
2013-05-13,1.93,1.93,1.89,1.89,11850,0
2013-05-14,1.91,1.97,1.82,1.83,49586,0
2013-05-15,1.8,1.8,1.68,1.75,101222,0
2013-05-16,1.73,1.75,1.67,1.71,82255,0
2013-05-17,1.7,1.75,1.65,1.68,118128,0
2013-05-20,1.66,1.69,1.64,1.65,23953,0
2013-05-21,1.58,1.63,1.57,1.63,96863,0
2013-05-22,1.62,1.66,1.58,1.6,108153,0
2013-05-23,1.56,1.6,1.56,1.56,84522,0
2013-05-24,1.57,1.6,1.55,1.6,59822,0
2013-05-28,1.57,1.7,1.57,1.59,38406,0
2013-05-29,1.62,1.64,1.57,1.6,94579,0
2013-05-30,1.62,1.63,1.6,1.6,18081,0
2013-05-31,1.61,1.63,1.58,1.63,58523,0
2013-06-03,1.56,1.62,1.56,1.56,18892,0
2013-06-04,1.72,1.72,1.62,1.66,50984,0
2013-06-05,1.63,1.66,1.58,1.61,25750,0
2013-06-06,1.63,1.64,1.6,1.61,18801,0
2013-06-07,1.62,1.64,1.6,1.6,29017,0
2013-06-10,1.58,1.61,1.51,1.55,89500,0
2013-06-11,1.55,1.59,1.55,1.59,11552,0
2013-06-12,1.57,1.61,1.55,1.55,79514,0
2013-06-13,1.55,1.6,1.55,1.59,31831,0
2013-06-14,1.57,1.61,1.56,1.56,14871,0
2013-06-17,1.59,1.62,1.59,1.6,23306,0
2013-06-18,1.6,1.6,1.56,1.57,21700,0
2013-06-19,1.56,1.58,1.55,1.55,11091,0
2013-06-20,1.51,1.54,1.49,1.49,35876,0
2013-06-21,1.55,1.56,1.51,1.56,46527,0
2013-06-24,1.49,1.54,1.47,1.54,13828,0
2013-06-25,1.51,1.55,1.43,1.51,30309,0
2013-06-26,1.48,1.51,1.45,1.49,17886,0
2013-06-27,1.51,1.54,1.51,1.52,2697,0
2013-06-28,1.52,1.52,1.48,1.51,110660,0
2013-07-01,1.5,1.53,1.49,1.51,20997,0
2013-07-02,1.5,1.53,1.5,1.52,16802,0
2013-07-03,1.48,1.53,1.48,1.51,17610,0
2013-07-05,1.51,1.51,1.51,1.51,10000,0
2013-07-08,1.5,1.56,1.5,1.53,22338,0
2013-07-09,1.51,1.52,1.46,1.48,107303,0
2013-07-10,1.52,1.55,1.52,1.55,2950,0
2013-07-11,1.57,1.57,1.46,1.5,57529,0
2013-07-12,1.48,1.52,1.48,1.51,11885,0
2013-07-15,1.51,1.55,1.5,1.55,10246,0
2013-07-16,1.5,1.54,1.5,1.54,19870,0
2013-07-17,1.53,1.55,1.53,1.55,25455,0
2013-07-18,1.55,1.62,1.55,1.59,11014,0
2013-07-19,1.62,1.62,1.48,1.6,11450,0
2013-07-22,1.6,1.64,1.6,1.64,9447,0
2013-07-23,1.64,1.65,1.64,1.64,19693,0
2013-07-24,1.64,1.64,1.59,1.59,10468,0
2013-07-25,1.56,1.68,1.56,1.58,11541,0
2013-07-26,1.65,1.7,1.62,1.68,15860,0
2013-07-29,1.7,1.76,1.65,1.67,29305,0
2013-07-30,1.72,1.8,1.7,1.8,92645,0
2013-07-31,1.82,1.82,1.76,1.79,20479,0
2013-08-01,1.78,1.85,1.7,1.85,12045,0
2013-08-02,1.79,1.79,1.74,1.75,2200,0
2013-08-05,1.75,1.76,1.73,1.73,1850,0
2013-08-06,1.65,1.67,1.65,1.66,10599,0
2013-08-07,1.69,1.69,1.61,1.61,2100,0
2013-08-08,1.64,1.65,1.61,1.63,9857,0
2013-08-09,1.61,1.67,1.61,1.67,815,0
2013-08-12,1.67,1.67,1.61,1.65,6725,0
2013-08-14,1.61,1.66,1.61,1.62,6224,0
2013-08-15,1.52,1.58,1.46,1.49,34870,0
2013-08-16,1.5,1.5,1.4,1.4,52428,0
2013-08-19,1.42,1.5,1.42,1.43,26302,0
2013-08-20,1.43,1.45,1.42,1.45,1793,0
2013-08-21,1.45,1.46,1.45,1.46,11747,0
2013-08-22,1.45,1.46,1.43,1.44,15800,0
2013-08-23,1.42,1.48,1.42,1.47,299854,0
2013-08-26,1.49,1.49,1.48,1.49,26662,0
2013-08-27,1.49,1.6,1.49,1.56,29266,0
2013-08-28,1.55,1.62,1.55,1.57,1500,0
2013-08-29,1.55,1.58,1.52,1.52,5500,0
2013-08-30,1.5,1.55,1.5,1.55,12386,0
2013-09-03,1.62,1.62,1.51,1.51,7091,0
2013-09-04,1.53,1.54,1.51,1.53,9479,0
2013-09-05,1.53,1.56,1.53,1.53,5175,0
2013-09-06,1.61,1.62,1.5,1.51,36686,0
2013-09-09,1.48,1.57,1.48,1.55,16300,0
2013-09-10,1.59,1.6,1.5,1.51,4681,0
2013-09-11,1.5,1.58,1.48,1.52,16903,0
2013-09-12,1.54,1.58,1.54,1.56,13438,0
2013-09-13,1.52,1.55,1.51,1.52,4279,0
2013-09-16,1.52,1.52,1.51,1.52,12834,0
2013-09-17,1.55,1.55,1.49,1.52,24874,0
2013-09-18,1.52,1.52,1.5,1.5,13140,0
2013-09-19,1.51,1.58,1.48,1.56,18868,0
2013-09-20,1.51,1.59,1.51,1.59,86062,0
2013-09-23,1.59,1.62,1.53,1.6,52772,0
2013-09-24,1.51,1.57,1.51,1.53,6340,0
2013-09-25,1.55,1.62,1.5,1.6,27725,0
2013-09-26,1.56,1.61,1.56,1.6,19630,0
2013-09-27,1.6,1.61,1.55,1.55,4200,0
2013-09-30,1.57,1.6,1.51,1.57,16530,0
2013-10-01,1.57,1.61,1.55,1.55,22841,0
2013-10-02,1.53,1.68,1.52,1.65,54058,0
2013-10-03,1.67,1.69,1.51,1.62,42581,0
2013-10-04,1.69,1.69,1.58,1.58,7400,0
2013-10-07,1.62,1.67,1.55,1.63,17442,0
2013-10-08,1.62,1.64,1.54,1.59,17596,0
2013-10-09,1.57,1.65,1.57,1.61,12196,0
2013-10-10,1.59,1.65,1.56,1.56,29945,0
2013-10-11,1.63,1.69,1.56,1.61,87909,0
2013-10-14,1.61,1.69,1.6,1.63,36511,0
2013-10-15,1.62,1.67,1.6,1.6,600,0
2013-10-16,1.6,1.68,1.6,1.65,62914,0
2013-10-17,1.65,1.69,1.65,1.68,30661,0
2013-10-18,1.65,1.66,1.65,1.65,40405,0
2013-10-21,1.66,1.7,1.65,1.67,12345,0
2013-10-22,1.62,1.7,1.61,1.68,6168,0
2013-10-23,1.7,1.75,1.67,1.7,39650,0
2013-10-25,1.71,1.75,1.71,1.73,22855,0
2013-10-28,1.72,1.74,1.65,1.67,49034,0
2013-10-29,1.72,1.72,1.69,1.7,48200,0
2013-10-30,1.7,1.73,1.65,1.73,28432,0
2013-10-31,1.62,1.72,1.62,1.68,23800,0
2013-11-01,1.62,1.75,1.62,1.68,66337,0
2013-11-04,1.65,1.73,1.65,1.71,33036,0
2013-11-05,1.6,1.74,1.6,1.66,42983,0
2013-11-06,1.62,1.75,1.62,1.66,36129,0
2013-11-07,1.63,1.72,1.62,1.62,13700,0
2013-11-08,1.67,1.69,1.61,1.63,50505,0
2013-11-11,1.62,1.67,1.6,1.66,47343,0
2013-11-12,1.65,1.68,1.65,1.65,11369,0
2013-11-13,1.67,1.67,1.67,1.67,100,0
2013-11-14,1.66,1.67,1.55,1.63,6650,0
2013-11-15,1.6,1.72,1.56,1.67,128430,0
2013-11-18,1.67,1.72,1.56,1.69,217797,0
2013-11-19,1.64,1.65,1.55,1.58,57493,0
2013-11-20,1.59,1.65,1.55,1.6,176081,0
2013-11-21,1.6,1.71,1.58,1.62,88658,0
2013-11-22,1.62,1.7,1.59,1.62,203815,0
2013-11-25,1.61,1.66,1.56,1.6,96109,0
2013-11-26,1.62,1.68,1.6,1.64,7750,0
2013-11-27,1.64,1.67,1.57,1.64,16930,0
2013-12-02,1.64,1.69,1.62,1.68,19906,0
2013-12-03,1.7,1.7,1.67,1.7,13521,0
2013-12-04,1.64,1.71,1.63,1.68,16700,0
2013-12-05,1.62,1.68,1.62,1.64,12233,0
2013-12-06,1.68,1.72,1.63,1.71,33177,0
2013-12-09,1.7,1.7,1.67,1.67,1355,0
2013-12-10,1.63,1.7,1.62,1.69,2018,0
2013-12-11,1.66,1.69,1.62,1.63,5919,0
2013-12-12,1.62,1.7,1.62,1.68,15410,0
2013-12-13,1.62,1.69,1.61,1.69,5227,0
2013-12-16,1.66,1.68,1.62,1.65,2006,0
2013-12-17,1.62,1.68,1.57,1.57,12820,0
2013-12-18,1.62,1.62,1.5,1.54,203349,0
2013-12-19,1.58,1.62,1.53,1.6,61620,0
2013-12-20,1.6,1.63,1.58,1.6,23738,0
2013-12-23,1.52,1.62,1.51,1.6,29161,0
2013-12-24,1.57,1.62,1.57,1.58,2706,0
2013-12-26,1.59,1.62,1.59,1.6,24809,0
2013-12-27,1.59,1.62,1.59,1.62,9225,0
2013-12-30,1.6,1.63,1.6,1.61,19696,0
2013-12-31,1.6,1.62,1.59,1.6,41641,0
2014-01-02,1.62,1.62,1.6,1.62,20055,0
2014-01-03,1.62,1.64,1.62,1.63,8493,0
2014-01-06,1.64,1.67,1.62,1.63,16314,0
2014-01-07,1.6,1.66,1.6,1.64,20639,0
2014-01-08,1.62,1.68,1.61,1.62,41334,0
2014-01-09,1.62,1.66,1.6,1.62,148960,0
2014-01-10,1.62,1.68,1.62,1.67,50305,0
2014-01-13,1.66,1.72,1.66,1.7,43041,0
2014-01-14,1.7,1.71,1.68,1.71,17206,0
2014-01-15,1.7,1.72,1.7,1.72,2658,0
2014-01-16,1.7,1.72,1.68,1.7,7911,0
2014-01-17,1.7,1.71,1.66,1.7,10565,0
2014-01-21,1.72,1.77,1.68,1.71,63658,0
2014-01-22,1.74,1.8,1.71,1.74,47842,0
2014-01-23,1.69,1.75,1.69,1.75,3662,0
2014-01-24,1.75,1.82,1.73,1.76,10000,0
2014-01-27,1.72,1.75,1.71,1.74,3900,0
2014-01-28,1.72,1.73,1.7,1.73,27800,0
2014-01-29,1.69,1.75,1.69,1.75,8098,0
2014-01-30,1.73,1.79,1.73,1.78,12620,0
2014-01-31,1.8,1.8,1.77,1.77,3188,0
2014-02-03,1.8,1.8,1.7,1.8,70138,0
2014-02-04,1.79,1.8,1.74,1.74,3583,0
2014-02-05,1.73,1.79,1.73,1.79,14147,0
2014-02-06,1.72,1.96,1.72,1.9,180702,0
2014-02-07,1.88,1.88,1.8,1.81,50365,0
2014-02-10,1.83,1.83,1.76,1.79,17220,0
2014-02-11,1.79,1.8,1.77,1.79,14412,0
2014-02-12,1.74,1.85,1.74,1.84,12140,0
2014-02-13,1.85,1.85,1.82,1.83,10287,0
2014-02-14,1.8,1.8,1.75,1.79,3309,0
2014-02-18,1.8,1.82,1.79,1.81,26383,0
2014-02-19,1.78,1.82,1.78,1.79,550,0
2014-02-20,1.8,1.8,1.76,1.76,300,0
2014-02-21,1.74,1.76,1.73,1.76,11249,0
2014-02-24,1.67,1.75,1.67,1.75,11503,0
2014-02-25,1.76,1.76,1.67,1.76,7087,0
2014-02-26,1.82,1.82,1.81,1.81,2100,0
2014-02-27,1.68,1.82,1.68,1.82,4194,0
2014-02-28,1.82,1.82,1.7,1.8,11300,0
2014-03-03,1.77,1.77,1.74,1.75,7662,0
2014-03-04,1.7,1.8,1.7,1.8,6635,0
2014-03-05,1.75,1.79,1.75,1.78,2359,0
2014-03-06,1.75,1.79,1.75,1.79,24408,0
2014-03-07,1.79,1.79,1.77,1.79,8632,0
2014-03-10,1.75,1.75,1.73,1.73,15262,0
2014-03-11,1.73,1.74,1.72,1.74,4252,0
2014-03-12,1.74,1.74,1.7,1.7,3606,0
2014-03-13,1.75,1.76,1.73,1.74,9205,0
2014-03-14,1.77,1.81,1.72,1.79,9370,0
2014-03-17,1.81,1.81,1.73,1.74,5914,0
2014-03-18,1.71,1.81,1.71,1.78,4346,0
2014-03-19,1.73,1.79,1.68,1.71,36212,0
2014-03-20,1.68,1.7,1.68,1.69,4692,0
2014-03-21,1.63,1.82,1.63,1.82,11067,0
2014-03-24,1.77,1.77,1.62,1.75,19528,0
2014-03-25,1.71,1.77,1.69,1.77,17786,0
2014-03-26,1.77,1.77,1.7,1.71,14700,0
2014-03-27,1.72,1.72,1.7,1.7,6128,0
2014-03-28,1.66,1.72,1.6,1.65,10742,0
2014-03-31,1.63,1.74,1.63,1.74,3142,0
2014-04-01,1.74,1.79,1.61,1.65,10647,0
2014-04-02,1.69,1.71,1.66,1.71,15778,0
2014-04-03,1.66,1.79,1.66,1.75,2301,0
2014-04-04,1.73,1.89,1.69,1.8,91282,0
2014-04-07,1.81,1.85,1.71,1.8,83637,0
2014-04-08,1.8,1.85,1.8,1.81,30698,0
2014-04-09,1.78,1.82,1.76,1.77,2709,0
2014-04-10,1.75,1.79,1.75,1.77,2712,0
2014-04-11,1.7,1.79,1.69,1.77,22960,0
2014-04-14,1.8,1.8,1.75,1.75,7376,0
2014-04-15,1.76,1.76,1.76,1.76,100,0
2014-04-21,1.7,1.77,1.7,1.77,911,0
2014-04-22,1.74,1.79,1.74,1.75,9465,0
2014-04-23,1.76,1.78,1.75,1.77,4100,0
2014-04-24,1.8,1.81,1.75,1.76,21456,0
2014-04-25,1.7,1.78,1.7,1.75,15122,0
2014-04-28,1.72,1.75,1.71,1.75,10715,0
2014-04-29,1.75,1.75,1.74,1.75,2700,0
2014-04-30,1.75,1.75,1.75,1.75,2070,0
2014-05-01,1.75,1.76,1.75,1.76,600,0
2014-05-02,1.73,1.75,1.7,1.75,49884,0
2014-05-05,1.7,1.75,1.7,1.71,15024,0
2014-05-06,1.72,1.72,1.61,1.67,18418,0
2014-05-07,1.67,1.74,1.67,1.7,11679,0
2014-05-08,1.7,1.76,1.7,1.72,1700,0
2014-05-09,1.7,1.73,1.7,1.73,1300,0
2014-05-12,1.71,1.75,1.7,1.75,18864,0
2014-05-13,1.72,1.76,1.71,1.74,16746,0
2014-05-14,1.71,1.72,1.7,1.72,900,0
2014-05-15,1.7,1.74,1.7,1.71,9800,0
2014-05-16,1.66,1.66,1.66,1.66,200,0
2014-05-19,1.73,1.8,1.66,1.69,34882,0
2014-05-20,1.75,1.8,1.65,1.75,45559,0
2014-05-21,1.74,1.74,1.74,1.74,430,0
2014-05-22,1.74,1.74,1.72,1.72,10000,0
2014-05-23,1.73,1.73,1.68,1.68,6870,0
2014-05-27,1.65,1.71,1.65,1.7,12883,0
2014-05-28,1.66,1.71,1.66,1.71,1500,0
2014-05-29,1.7,1.71,1.7,1.71,2340,0
2014-05-30,1.7,1.71,1.63,1.71,13812,0
2014-06-02,1.7,1.71,1.7,1.71,4640,0
2014-06-03,1.7,1.71,1.7,1.71,7942,0
2014-06-04,1.71,1.79,1.7,1.7,15603,0
2014-06-05,1.78,1.78,1.71,1.78,1141,0
2014-06-06,1.71,1.77,1.71,1.76,3597,0
2014-06-09,1.76,1.79,1.76,1.78,4613,0
2014-06-10,1.71,1.77,1.7,1.75,9829,0
2014-06-11,1.73,1.74,1.65,1.74,8371,0
2014-06-13,1.72,1.77,1.72,1.77,19583,0
2014-06-16,1.75,1.76,1.69,1.69,16874,0
2014-06-17,1.73,1.77,1.72,1.75,13239,0
2014-06-18,1.66,1.75,1.65,1.72,3333,0
2014-06-19,1.72,1.73,1.65,1.71,11855,0
2014-06-20,1.66,1.75,1.65,1.75,12755,0
2014-06-23,1.66,1.7,1.66,1.7,6643,0
2014-06-24,1.72,1.72,1.65,1.7,13432,0
2014-06-25,1.63,1.73,1.63,1.71,18364,0
2014-06-26,1.71,1.73,1.64,1.72,3112,0
2014-06-27,1.69,1.74,1.68,1.74,19472,0
2014-06-30,1.63,1.72,1.63,1.66,3131,0
2014-07-01,1.69,1.69,1.65,1.65,920,0
2014-07-02,1.67,1.71,1.67,1.71,4400,0
2014-07-03,1.68,1.68,1.68,1.68,264,0
2014-07-07,1.66,1.7,1.66,1.7,6706,0
2014-07-08,1.68,1.72,1.66,1.72,10740,0
2014-07-09,1.69,1.7,1.66,1.69,10870,0
2014-07-10,1.69,1.69,1.65,1.66,14066,0
2014-07-11,1.67,1.68,1.6,1.65,30300,0
2014-07-14,1.65,1.66,1.56,1.64,28710,0
2014-07-15,1.64,1.67,1.62,1.62,2000,0
2014-07-16,1.67,1.72,1.59,1.6,108564,0
2014-07-17,1.59,1.65,1.58,1.6,51293,0
2014-07-18,1.57,1.65,1.57,1.6,140437,0
2014-07-21,1.59,1.62,1.54,1.54,167827,0
2014-07-22,1.57,1.6,1.57,1.58,16841,0
2014-07-23,1.56,1.6,1.51,1.6,59887,0
2014-07-24,1.57,1.59,1.53,1.59,15200,0
2014-07-25,1.59,1.63,1.59,1.63,15463,0
2014-07-28,1.62,1.62,1.59,1.59,5247,0
2014-07-29,1.6,1.62,1.55,1.61,9132,0
2014-07-30,1.62,1.64,1.62,1.64,7902,0
2014-07-31,1.64,1.65,1.64,1.65,923,0
2014-08-01,1.63,1.63,1.56,1.63,7616,0
2014-08-04,1.63,1.64,1.63,1.64,1337,0
2014-08-05,1.56,1.65,1.55,1.65,52150,0
2014-08-06,1.64,1.65,1.61,1.63,13660,0
2014-08-07,1.58,1.65,1.52,1.64,127200,0
2014-08-08,1.62,1.65,1.6,1.64,113852,0
2014-08-11,1.61,1.62,1.59,1.62,7200,0
2014-08-12,1.65,1.65,1.61,1.61,8919,0
2014-08-13,1.65,1.7,1.63,1.66,17588,0
2014-08-14,1.65,1.67,1.65,1.67,1300,0
2014-08-15,1.65,1.65,1.6,1.62,2107,0
2014-08-18,1.58,1.6,1.55,1.58,2933,0
2014-08-19,1.57,1.61,1.56,1.58,10624,0
2014-08-20,1.58,1.68,1.58,1.68,979,0
2014-08-21,1.64,1.68,1.56,1.59,19093,0
2014-08-22,1.56,1.64,1.54,1.63,3957,0
2014-08-25,1.59,1.6,1.58,1.6,4550,0
2014-08-26,1.57,1.61,1.56,1.57,12077,0
2014-08-27,1.56,1.8,1.56,1.62,370516,0
2014-08-28,1.67,1.67,1.62,1.65,5683,0
2014-08-29,1.65,1.7,1.65,1.68,3500,0
2014-09-02,1.7,1.71,1.64,1.7,24220,0
2014-09-03,1.65,1.69,1.58,1.64,21680,0
2014-09-04,1.62,1.63,1.6,1.6,27729,0
2014-09-05,1.7,1.73,1.63,1.69,21855,0
2014-09-08,1.63,1.64,1.58,1.63,66369,0
2014-09-09,1.58,1.67,1.58,1.65,36499,0
2014-09-10,1.64,1.65,1.61,1.65,25633,0
2014-09-11,1.56,1.77,1.56,1.65,52682,0
2014-09-12,1.68,1.68,1.58,1.65,31184,0
2014-09-15,1.65,1.67,1.59,1.65,23092,0
2014-09-16,1.62,1.69,1.61,1.67,25075,0
2014-09-17,1.65,1.7,1.63,1.68,13818,0
2014-09-18,1.69,1.7,1.64,1.64,8680,0
2014-09-19,1.68,1.78,1.64,1.78,95742,0
2014-09-22,1.75,1.75,1.62,1.65,83906,0
2014-09-23,1.6,1.63,1.56,1.6,30476,0
2014-09-24,1.57,1.64,1.55,1.61,22467,0
2014-09-25,1.62,1.62,1.6,1.61,14236,0
2014-09-26,1.59,1.6,1.5,1.58,33736,0
2014-09-29,1.55,1.6,1.54,1.58,856,0
2014-09-30,1.55,1.59,1.46,1.56,40320,0
2014-10-01,1.65,1.76,1.56,1.6,173819,0
2014-10-02,1.54,1.6,1.49,1.57,22993,0
2014-10-03,1.57,1.61,1.5,1.55,47860,0
2014-10-06,1.52,1.55,1.48,1.49,24070,0
2014-10-07,1.51,1.51,1.49,1.49,10681,0
2014-10-08,1.5,1.55,1.5,1.51,10466,0
2014-10-09,1.51,1.53,1.49,1.51,7930,0
2014-10-10,1.45,1.49,1.44,1.45,17659,0
2014-10-13,1.45,1.48,1.4,1.48,26815,0
2014-10-14,1.43,1.47,1.4,1.4,1445,0
2014-10-15,1.43,1.43,1.42,1.43,5892,0
2014-10-16,1.42,1.47,1.39,1.45,1021,0
2014-10-17,1.43,1.5,1.42,1.46,31976,0
2014-10-20,1.47,1.48,1.46,1.46,2414,0
2014-10-21,1.47,1.52,1.45,1.45,30035,0
2014-10-22,1.39,1.5,1.39,1.49,12670,0
2014-10-23,1.48,1.5,1.48,1.49,1699,0
2014-10-27,1.5,1.5,1.4,1.47,7669,0
2014-10-28,1.4,1.59,1.4,1.56,42455,0
2014-10-29,1.53,1.57,1.4,1.47,29753,0
2014-10-30,1.46,1.5,1.45,1.49,10036,0
2014-10-31,1.46,1.51,1.45,1.51,8977,0
2014-11-03,1.49,1.49,1.44,1.45,8310,0
2014-11-04,1.46,1.48,1.32,1.33,87983,0
2014-11-05,1.36,1.44,1.36,1.43,20229,0
2014-11-06,1.39,1.44,1.39,1.44,3415,0
2014-11-07,1.42,1.5,1.39,1.48,19354,0
2014-11-10,1.5,1.5,1.44,1.48,2447,0
2014-11-11,1.42,1.49,1.39,1.48,4100,0
2014-11-12,1.49,1.49,1.41,1.46,3041,0
2014-11-13,1.43,1.47,1.34,1.41,17380,0
2014-11-14,1.45,1.47,1.36,1.46,9007,0
2014-11-17,1.41,1.47,1.36,1.44,30469,0
2014-11-18,1.46,1.47,1.41,1.46,11400,0
2014-11-19,1.45,1.45,1.43,1.43,350,0
2014-11-20,1.38,1.47,1.38,1.47,13035,0
2014-11-21,1.44,1.47,1.38,1.39,42707,0
2014-11-24,1.4,1.4,1.38,1.4,26107,0
2014-11-25,1.38,1.4,1.38,1.39,18892,0
2014-11-26,1.39,1.4,1.39,1.4,7870,0
2014-11-28,1.38,1.4,1.38,1.4,17150,0
2014-12-01,1.4,1.4,1.39,1.39,6710,0
2014-12-02,1.39,1.39,1.38,1.39,20186,0
2014-12-03,1.37,1.38,1.36,1.37,10573,0
2014-12-04,1.37,1.38,1.35,1.36,19300,0
2014-12-05,1.34,1.36,1.34,1.36,848,0
2014-12-08,1.36,1.42,1.19,1.2,157228,0
2014-12-09,1.26,1.29,1.2,1.28,44997,0
2014-12-10,1.25,1.28,1.22,1.23,50924,0
2014-12-11,1.26,1.3,1.25,1.29,37400,0
2014-12-12,1.29,1.3,1.26,1.29,8932,0
2014-12-15,1.29,1.3,1.26,1.27,15095,0
2014-12-16,1.25,1.32,1.25,1.26,28335,0
2014-12-17,1.26,1.37,1.26,1.35,119838,0
2014-12-18,1.33,1.5,1.33,1.45,262648,0
2014-12-19,1.45,1.47,1.42,1.42,171464,0
2014-12-22,1.45,1.48,1.43,1.43,109889,0
2014-12-23,1.48,1.51,1.46,1.5,173474,0
2014-12-24,1.52,1.55,1.47,1.53,58974,0
2014-12-26,1.53,1.55,1.49,1.52,58507,0
2014-12-29,1.54,1.59,1.53,1.58,63164,0
2014-12-30,1.64,1.65,1.58,1.65,98945,0
2014-12-31,1.65,1.65,1.55,1.59,159226,0
2015-01-02,1.6,1.64,1.56,1.56,11664,0
2015-01-05,1.65,1.65,1.55,1.6,35612,0
2015-01-06,1.57,1.66,1.57,1.6,16894,0
2015-01-07,1.67,1.67,1.63,1.67,19086,0
2015-01-08,1.71,1.72,1.71,1.71,10200,0
2015-01-09,1.72,1.73,1.71,1.73,18928,0
2015-01-12,1.74,1.75,1.73,1.75,11644,0
2015-01-13,1.75,1.75,1.7,1.71,8764,0
2015-01-14,1.71,1.75,1.7,1.74,19450,0
2015-01-15,1.71,1.75,1.65,1.65,47583,0
2015-01-16,1.75,1.75,1.71,1.71,207,0
2015-01-20,1.71,1.72,1.71,1.72,7990,0
2015-01-21,1.75,1.75,1.71,1.71,5705,0
2015-01-22,1.7,1.71,1.68,1.68,10352,0
2015-01-23,1.65,1.68,1.6,1.6,14300,0
2015-01-26,1.61,1.63,1.6,1.6,8532,0
2015-01-27,1.63,1.65,1.6,1.61,8035,0
2015-01-28,1.62,1.65,1.62,1.65,30925,0
2015-01-29,1.64,1.65,1.63,1.65,8314,0
2015-01-30,1.64,1.67,1.63,1.67,28350,0
2015-02-02,1.67,1.72,1.62,1.64,32751,0
2015-02-03,1.63,1.65,1.61,1.62,33567,0
2015-02-04,1.65,1.73,1.61,1.63,68609,0
2015-02-05,1.67,1.73,1.64,1.73,33787,0
2015-02-06,1.66,1.69,1.66,1.68,18752,0
2015-02-09,1.67,1.68,1.62,1.63,37132,0
2015-02-10,1.62,1.65,1.62,1.64,9637,0
2015-02-11,1.65,1.65,1.64,1.64,9672,0
2015-02-12,1.62,1.64,1.62,1.64,6040,0
2015-02-13,1.63,1.63,1.59,1.62,26373,0
2015-02-17,1.63,1.64,1.57,1.57,24566,0
2015-02-18,1.57,1.57,1.56,1.57,8406,0
2015-02-19,1.58,1.59,1.57,1.59,7500,0
2015-02-20,1.58,1.58,1.56,1.56,7306,0
2015-02-23,1.56,1.57,1.54,1.55,11414,0
2015-02-24,1.56,1.57,1.48,1.48,80456,0
2015-02-25,1.49,1.49,1.44,1.47,33290,0
2015-02-26,1.46,1.52,1.46,1.49,3941,0
2015-02-27,1.46,1.53,1.46,1.53,17372,0
2015-03-02,1.53,1.57,1.53,1.54,15100,0
2015-03-03,1.53,1.57,1.53,1.57,3800,0
2015-03-04,1.55,1.56,1.53,1.55,9900,0
2015-03-05,1.54,1.57,1.52,1.57,16200,0
2015-03-06,1.55,1.56,1.54,1.55,25400,0
2015-03-09,1.55,1.55,1.51,1.51,2700,0
2015-03-10,1.54,1.56,1.51,1.51,10700,0
2015-03-11,1.53,1.54,1.44,1.45,43500,0
2015-03-12,1.43,1.56,1.43,1.53,10400,0
2015-03-13,1.51,1.53,1.47,1.53,7500,0
2015-03-16,1.42,1.52,1.42,1.51,15000,0
2015-03-17,1.47,1.52,1.45,1.5,5300,0
2015-03-18,1.46,1.56,1.46,1.52,12800,0
2015-03-19,1.56,1.56,1.5,1.55,21200,0
2015-03-20,1.57,1.7,1.57,1.7,41000,0
2015-03-23,1.6,1.6,1.52,1.52,28400,0
2015-03-24,1.6,1.6,1.53,1.56,20600,0
2015-03-25,1.53,1.6,1.5,1.54,35300,0
2015-03-26,1.59,1.59,1.53,1.53,13100,0
2015-03-27,1.59,1.72,1.58,1.6,38500,0
2015-03-30,1.54,1.59,1.54,1.56,3100,0
2015-03-31,1.57,1.57,1.5,1.5,14841,0
2015-04-01,1.5,1.7,1.46,1.46,58700,0
2015-04-02,1.5,1.5,1.41,1.49,19200,0
2015-04-06,1.44,1.56,1.44,1.5,2300,0
2015-04-07,1.5,1.5,1.45,1.46,42081,0
2015-04-08,1.49,1.51,1.45,1.46,26200,0
2015-04-09,1.55,1.7,1.43,1.61,157121,0
2015-04-10,1.62,1.77,1.57,1.62,127600,0
2015-04-13,1.62,1.65,1.58,1.58,36200,0
2015-04-14,1.52,1.7,1.51,1.55,49600,0
2015-04-15,1.56,1.62,1.53,1.55,35117,0
2015-04-16,1.56,1.58,1.45,1.46,111415,0
2015-04-17,1.51,1.56,1.46,1.48,11000,0
2015-04-20,1.45,1.53,1.45,1.48,7697,0
2015-04-21,1.5,1.53,1.48,1.51,6788,0
2015-04-22,1.47,1.54,1.46,1.51,13467,0
2015-04-23,1.53,1.59,1.49,1.49,10600,0
2015-04-24,1.5,1.55,1.5,1.51,12153,0
2015-04-27,1.5,1.55,1.47,1.47,14400,0
2015-04-28,1.48,1.53,1.47,1.47,18747,0
2015-04-29,1.48,1.5,1.48,1.48,19500,0
2015-04-30,1.47,1.54,1.47,1.5,47200,0
2015-05-01,1.5,1.5,1.5,1.5,100,0
2015-05-04,1.5,1.5,1.5,1.5,21500,0
2015-05-05,1.48,1.5,1.45,1.47,35700,0
2015-05-06,1.47,1.48,1.44,1.44,81714,0
2015-05-07,1.46,1.49,1.45,1.48,38637,0
2015-05-08,1.48,1.5,1.45,1.46,60100,0
2015-05-11,1.46,1.5,1.41,1.41,91500,0
2015-05-12,1.42,1.5,1.4,1.5,49392,0
2015-05-13,1.5,1.5,1.41,1.42,39324,0
2015-05-14,1.42,1.42,1.39,1.39,86500,0
2015-05-15,1.5,1.53,1.45,1.45,77404,0
2015-05-18,1.48,1.49,1.46,1.48,42898,0
2015-05-19,1.5,1.57,1.5,1.55,101999,0
2015-05-20,1.55,1.57,1.48,1.55,75184,0
2015-05-21,1.55,1.58,1.52,1.58,76400,0
2015-05-22,1.58,1.75,1.56,1.74,167000,0
2015-05-26,1.72,1.72,1.62,1.65,23527,0
2015-05-27,1.65,1.68,1.53,1.53,35200,0
2015-05-28,1.68,1.68,1.6,1.64,12897,0
2015-05-29,1.65,1.66,1.6,1.65,6300,0
2015-06-01,1.64,1.65,1.61,1.64,24161,0
2015-06-02,1.64,1.64,1.61,1.64,6935,0
2015-06-03,1.6,1.69,1.6,1.63,11900,0
2015-06-04,1.62,1.63,1.6,1.61,10800,0
2015-06-05,1.6,1.64,1.6,1.64,3000,0
2015-06-08,1.6,1.63,1.57,1.6,21700,0
2015-06-09,1.61,1.64,1.61,1.61,8196,0
2015-06-10,1.65,1.65,1.56,1.61,12900,0
2015-06-11,1.59,1.6,1.56,1.56,8738,0
2015-06-12,1.56,1.59,1.56,1.59,700,0
2015-06-15,1.55,1.58,1.5,1.57,12700,0
2015-06-16,1.56,1.58,1.56,1.58,1700,0
2015-06-17,1.57,1.59,1.57,1.59,3600,0
2015-06-18,1.55,1.61,1.55,1.61,4900,0
2015-06-19,1.58,1.59,1.46,1.46,13600,0
2015-06-22,1.49,1.56,1.49,1.56,6400,0
2015-06-23,1.52,1.55,1.5,1.55,11113,0
2015-06-24,1.6,1.6,1.52,1.58,7300,0
2015-06-25,1.58,1.58,1.57,1.57,6900,0
2015-06-26,1.58,1.6,1.57,1.6,30500,0
2015-06-29,1.64,1.64,1.61,1.61,2400,0
2015-06-30,1.6,1.62,1.51,1.55,64457,0
2015-07-01,1.56,1.57,1.52,1.52,21700,0
2015-07-02,1.53,1.54,1.52,1.52,22100,0
2015-07-06,1.53,1.55,1.51,1.55,3800,0
2015-07-07,1.53,1.53,1.47,1.53,20800,0
2015-07-08,1.54,1.54,1.47,1.47,3500,0
2015-07-09,1.5,1.53,1.5,1.53,6300,0
2015-07-10,1.59,1.59,1.49,1.53,3200,0
2015-07-13,1.52,1.52,1.48,1.51,5300,0
2015-07-14,1.58,1.58,1.5,1.55,1838,0
2015-07-15,1.52,1.54,1.51,1.54,7900,0
2015-07-17,1.54,1.55,1.49,1.49,14900,0
2015-07-20,1.5,1.51,1.47,1.47,44600,0
2015-07-21,1.46,1.49,1.46,1.47,10900,0
2015-07-22,1.48,1.48,1.47,1.47,500,0
2015-07-23,1.49,1.49,1.47,1.47,1000,0
2015-07-24,1.5,1.5,1.47,1.47,2200,0
2015-07-27,1.59,1.59,1.43,1.49,18300,0
2015-07-28,1.59,1.59,1.49,1.49,400,0
2015-07-29,1.59,1.59,1.5,1.54,900,0
2015-07-30,1.56,1.63,1.55,1.63,64500,0
2015-07-31,1.62,1.62,1.55,1.6,3700,0
2015-08-03,1.6,1.6,1.55,1.55,3487,0
2015-08-04,1.48,1.56,1.47,1.47,3800,0
2015-08-05,1.52,1.52,1.45,1.45,1400,0
2015-08-06,1.48,1.5,1.41,1.45,30527,0
2015-08-07,1.42,1.44,1.42,1.44,6300,0
2015-08-10,1.44,1.45,1.41,1.41,15400,0
2015-08-11,1.41,1.45,1.41,1.43,46002,0
2015-08-12,1.42,1.44,1.42,1.43,10500,0
2015-08-13,1.43,1.44,1.41,1.43,62800,0
2015-08-14,1.4,1.4,1.35,1.36,42000,0
2015-08-17,1.35,1.38,1.35,1.36,10200,0
2015-08-18,1.36,1.38,1.35,1.37,20500,0
2015-08-19,1.37,1.37,1.35,1.35,9000,0
2015-08-20,1.35,1.37,1.35,1.35,48700,0
2015-08-21,1.38,1.38,1.35,1.37,1900,0
2015-08-24,1.28,1.34,1.28,1.34,40259,0
2015-08-25,1.35,1.35,1.29,1.33,13700,0
2015-08-26,1.33,1.35,1.33,1.34,12900,0
2015-08-27,1.32,1.34,1.32,1.32,8000,0
2015-08-28,1.32,1.35,1.32,1.33,3100,0
2015-08-31,1.31,1.35,1.31,1.34,23900,0
2015-09-01,1.32,1.35,1.32,1.34,7600,0
2015-09-02,1.33,1.41,1.32,1.33,21300,0
2015-09-03,1.33,1.37,1.33,1.33,6500,0
2015-09-04,1.34,1.36,1.34,1.36,3700,0
2015-09-08,1.36,1.37,1.31,1.35,31600,0
2015-09-09,1.32,1.33,1.32,1.32,1400,0
2015-09-10,1.34,1.34,1.33,1.33,1099,0
2015-09-11,1.34,1.37,1.31,1.37,7100,0
2015-09-14,1.35,1.36,1.34,1.35,3900,0
2015-09-15,1.37,1.38,1.34,1.34,46100,0
2015-09-16,1.37,1.38,1.36,1.37,8800,0
2015-09-17,1.35,1.38,1.35,1.37,5842,0
2015-09-18,1.36,1.4,1.35,1.4,119900,0
2015-09-21,1.4,1.46,1.4,1.42,23500,0
2015-09-22,1.4,1.4,1.4,1.4,300,0
2015-09-23,1.35,1.4,1.35,1.4,11153,0
2015-09-24,1.39,1.4,1.39,1.39,12705,0
2015-09-25,1.37,1.38,1.34,1.38,3800,0
2015-09-28,1.42,1.49,1.36,1.49,61690,0
2015-09-29,1.49,1.76,1.46,1.47,193200,0
2015-09-30,1.5,1.5,1.42,1.49,13500,0
2015-10-01,1.5,1.5,1.39,1.4,36200,0
2015-10-02,1.46,1.48,1.43,1.46,15000,0
2015-10-05,1.5,1.5,1.36,1.36,22205,0
2015-10-06,1.37,1.39,1.34,1.38,74400,0
2015-10-07,1.36,1.4,1.35,1.37,12349,0
2015-10-08,1.4,1.42,1.39,1.4,2700,0
2015-10-09,1.38,1.45,1.35,1.45,28000,0
2015-10-12,1.4,1.4,1.36,1.36,5012,0
2015-10-13,1.35,1.4,1.35,1.38,55600,0
2015-10-14,1.36,1.41,1.34,1.37,33700,0
2015-10-15,1.36,1.39,1.36,1.36,2500,0
2015-10-16,1.36,1.49,1.36,1.49,25200,0
2015-10-19,1.42,1.42,1.39,1.4,44557,0
2015-10-20,1.39,1.39,1.38,1.38,29300,0
2015-10-21,1.39,1.4,1.38,1.39,12900,0
2015-10-22,1.4,1.4,1.39,1.39,3100,0
2015-10-23,1.4,1.4,1.39,1.39,3700,0
2015-10-26,1.4,1.4,1.39,1.39,2800,0
2015-10-27,1.4,1.4,1.37,1.37,41100,0
2015-10-28,1.4,1.44,1.4,1.43,17100,0
2015-10-29,1.41,1.41,1.38,1.39,27900,0
2015-10-30,1.42,1.45,1.36,1.36,30800,0
2015-11-02,1.4,1.48,1.39,1.4,67050,0
2015-11-03,1.38,1.42,1.38,1.4,5618,0
2015-11-04,1.38,1.5,1.38,1.45,2809,0
2015-11-05,1.41,1.42,1.4,1.41,31400,0
2015-11-06,1.4,1.41,1.4,1.4,2400,0
2015-11-09,1.4,1.4,1.38,1.38,5200,0
2015-11-10,1.4,1.4,1.36,1.36,29400,0
2015-11-11,1.37,1.37,1.37,1.37,2000,0
2015-11-12,1.36,1.43,1.36,1.4,11600,0
2015-11-13,1.4,1.59,1.4,1.52,26900,0
2015-11-16,1.52,1.61,1.52,1.6,67900,0
2015-11-17,1.65,1.65,1.59,1.6,57700,0
2015-11-18,1.6,1.68,1.59,1.66,13100,0
2015-11-19,1.63,1.63,1.58,1.58,19500,0
2015-11-20,1.68,1.68,1.59,1.62,54000,0
2015-11-23,1.67,1.67,1.63,1.66,19300,0
2015-11-24,1.66,1.74,1.66,1.7,105200,0
2015-11-25,1.75,1.77,1.69,1.73,72700,0
2015-11-27,1.78,1.8,1.73,1.73,34900,0
2015-11-30,1.8,1.87,1.78,1.85,152000,0
2015-12-01,1.88,1.9,1.76,1.79,97412,0
2015-12-02,1.85,1.88,1.79,1.79,107901,0
2015-12-03,1.79,1.88,1.79,1.87,11630,0
2015-12-04,1.88,2,1.82,1.95,245000,0
2015-12-07,1.95,1.95,1.89,1.9,190100,0
2015-12-08,1.9,1.95,1.9,1.9,17522,0
2015-12-09,1.91,1.94,1.89,1.91,29600,0
2015-12-10,1.94,1.94,1.9,1.9,52400,0
2015-12-11,1.92,1.99,1.9,1.96,56900,0
2015-12-14,1.98,1.98,1.89,1.94,46103,0
2015-12-15,1.98,2.41,1.97,2.27,92800,0
2015-12-16,2.39,2.39,2.32,2.36,75800,0
2015-12-17,2.37,2.4,2.32,2.37,49600,0
2015-12-18,2.45,2.51,2.3,2.37,91200,0
2015-12-21,2.37,2.37,2.16,2.19,43400,0
2015-12-22,2.32,2.45,2.32,2.41,82378,0
2015-12-23,2.43,2.45,2.36,2.45,66700,0
2015-12-24,2.43,2.43,2.24,2.26,46220,0
2015-12-28,2.24,2.43,2.234,2.3,105527,0
2015-12-29,2.33,2.43,2.3,2.31,5034,0
2015-12-30,2.37,2.3955,2.311,2.37,14559,0
2015-12-31,2.39,2.4,2.3699,2.4,5217,0
2016-01-04,2.39,2.5,2.39,2.47,45319,0
2016-01-05,2.45,2.46,2.33,2.36,72216,0
2016-01-06,2.3109,2.4,2.31,2.3799,13983,0
2016-01-07,2.31,2.38,2.3,2.3,29841,0
2016-01-08,2.29,2.46,2.29,2.379,73189,0
2016-01-11,2.34,2.394,2.25,2.25,27393,0
2016-01-12,2.28,2.31,2.25,2.27,1254,0
2016-01-13,2.285,2.285,2.11,2.11,60244,0
2016-01-14,2.12,2.12,2.05,2.06,64843,0
2016-01-15,2.04,2.06,2,2,70943,0
2016-01-19,1.98,2.08,1.94,2.05,246900,0
2016-01-20,2.03,2.0701,1.94,2.055,45861,0
2016-01-21,2.08,2.27,2.06,2.1699,16558,0
2016-01-22,2.25,2.4,2.2,2.2,31522,0
2016-01-25,2.17,2.33,2.11,2.13,14061,0
2016-01-26,2.24,2.24,2.15,2.16,8107,0
2016-01-27,2.23,2.26,2.118,2.1199,22904,0
2016-01-28,2.21,2.23,2.12,2.1322,3262,0
2016-01-29,2.1601,2.28,2.11,2.11,18741,0
2016-02-01,2.09,2.27,2.05,2.15,15904,0
2016-02-02,2.15,2.23,2.13,2.21,5534,0
2016-02-03,2.17,2.17,2.04,2.109,20168,0
2016-02-04,2.11,2.13,2.04,2.04,41812,0
2016-02-05,2.1058,2.1058,2,2.08,25481,0
2016-02-08,2.04,2.09,2,2.04,19593,0
2016-02-09,2.04,2.1,2,2.1,62506,0
2016-02-10,2.0884,2.1,2.0601,2.1,13003,0
2016-02-11,2.06,2.1,2.06,2.1,6236,0
2016-02-12,1.96,2.12,1.96,2.11,7069,0
2016-02-16,2.06,2.12,2.06,2.12,8593,0
2016-02-17,2.1,2.3,2.1,2.27,22921,0
2016-02-18,2.21,2.21,2.1,2.1168,62801,0
2016-02-19,2.2,2.2,2.1,2.1,10612,0
2016-02-22,2.1,2.2,2.1,2.192,21800,0
2016-02-23,2.2,2.2,2.13,2.17,6993,0
2016-02-24,2.1,2.19,2.1,2.18,6627,0
2016-02-25,2.19,2.2,2.14,2.19,15833,0
2016-02-26,2.19,2.27,2.16,2.27,4712,0
2016-02-29,2.21,2.24,2.16,2.16,7258,0
2016-03-01,2.17,2.34,2.17,2.25,22840,0
2016-03-02,2.22,2.3,2.219,2.24,27047,0
2016-03-03,2.2699,2.29,2.22,2.22,5200,0
2016-03-04,2.26,2.36,2.17,2.17,52553,0
2016-03-07,2.23,2.39,2.1829,2.2,19167,0
2016-03-08,2.19,2.25,2.16,2.24,28080,0
2016-03-09,2.21,2.24,2.17,2.2,39951,0
2016-03-10,2.22,2.35,2.22,2.28,4255,0
2016-03-11,2.33,2.39,2.27,2.31,26082,0
2016-03-14,2.35,2.388,2.3106,2.36,5663,0
2016-03-15,2.37,2.39,2.35,2.36,32017,0
2016-03-16,2.6,2.72,2.55,2.6,109282,0
2016-03-17,2.58,2.75,2.58,2.69,80778,0
2016-03-18,2.95,3.08,2.88,2.92,180463,0
2016-03-21,3.02,3.05,2.75,2.78,96046,0
2016-03-22,2.8,2.84,2.7101,2.79,25926,0
2016-03-23,2.81,2.83,2.7,2.7,42583,0
2016-03-24,2.7123,2.78,2.7123,2.78,16019,0
2016-03-28,2.81,2.81,2.73,2.76,20370,0
2016-03-29,2.779,2.85,2.69,2.69,19976,0
2016-03-30,2.76,2.8539,2.72,2.73,14451,0
2016-03-31,2.74,2.75,2.6829,2.73,50582,0
2016-04-01,2.69,2.729,2.67,2.67,15454,0
2016-04-04,2.67,2.75,2.67,2.6703,44103,0
2016-04-05,2.68,2.69,2.6,2.67,47189,0
2016-04-06,2.63,2.68,2.62,2.62,25322,0
2016-04-07,2.65,2.65,2.61,2.61,27749,0
2016-04-08,2.65,2.65,2.61,2.61,30694,0
2016-04-11,2.61,2.68,2.61,2.61,22179,0
2016-04-12,2.61,2.65,2.5999,2.6,18889,0
2016-04-13,2.61,2.63,2.57,2.57,25155,0
2016-04-14,2.6,2.69,2.5701,2.59,21590,0
2016-04-15,2.61,2.62,2.57,2.57,24301,0
2016-04-18,2.62,2.62,2.57,2.57,11617,0
2016-04-19,2.55,2.61,2.51,2.57,13792,0
2016-04-20,2.599,2.6,2.57,2.5705,16572,0
2016-04-21,2.6,2.6,2.45,2.56,17996,0
2016-04-22,2.55,2.6,2.49,2.55,21149,0
2016-04-25,2.56,2.56,2.46,2.55,6376,0
2016-04-26,2.58,2.58,2.53,2.55,50951,0
2016-04-27,2.58,2.6152,2.54,2.54,18397,0
2016-04-28,2.5411,2.55,2.5401,2.5484,7050,0
2016-04-29,2.56,2.56,2.54,2.5499,6356,0
2016-05-02,2.6,2.61,2.47,2.53,20058,0
2016-05-03,2.56,2.56,2.54,2.54,6502,0
2016-05-04,2.53,2.55,2.26,2.26,152674,0
2016-05-05,2.3,2.5,2.26,2.44,113211,0
2016-05-06,2.45,2.48,2.41,2.472,5393,0
2016-05-09,2.47,2.47,2.44,2.44,9118,0
2016-05-10,2.447,2.46,2.42,2.42,28341,0
2016-05-11,2.43,2.44,2.35,2.3793,19206,0
2016-05-12,2.4,2.4101,2.35,2.35,12246,0
2016-05-13,2.35,2.43,2.21,2.43,25247,0
2016-05-16,2.4001,2.43,2.27,2.38,64210,0
2016-05-17,2.32,2.32,2.16,2.18,58213,0
2016-05-18,2.08,2.2,2.08,2.163,38670,0
2016-05-19,2.33,2.33,2.11,2.14,47786,0
2016-05-20,2.14,2.24,2.13,2.13,45557,0
2016-05-23,2.1,2.12,2.028,2.07,19479,0
2016-05-24,2.0989,2.16,2.08,2.159,37946,0
2016-05-25,2.16,2.19,2.12,2.14,43072,0
2016-05-26,2.1484,2.18,2.11,2.1615,65727,0
2016-05-27,2.1799,2.2,2.16,2.16,16718,0
2016-05-31,2.19,2.2112,2.19,2.21,11814,0
2016-06-01,2.21,2.25,2.19,2.2099,6812,0
2016-06-02,2.2414,2.2414,2.1,2.12,50972,0
2016-06-03,2.1,2.2,2.1,2.19,3738,0
2016-06-06,2.1799,2.22,2.17,2.18,32350,0
2016-06-07,2.17,2.2211,2.17,2.22,27959,0
2016-06-08,2.21,2.23,2.19,2.19,17291,0
2016-06-09,2.1801,2.22,2.18,2.19,18677,0
2016-06-10,2.19,2.19,2.17,2.17,2504,0
2016-06-13,2.17,2.18,2.17,2.17,18368,0
2016-06-14,2.17,2.18,2.11,2.18,64898,0
2016-06-15,2.18,2.181,2.12,2.12,86520,0
2016-06-16,2.15,2.25,2.15,2.25,30845,0
2016-06-17,2.2499,2.35,2.22,2.22,24911,0
2016-06-20,2.23,2.35,2.23,2.32,16274,0
2016-06-21,2.36,2.4,2.25,2.25,31934,0
2016-06-22,2.27,2.27,2.22,2.22,22598,0
2016-06-23,2.25,2.32,2.23,2.26,258692,0
2016-06-24,2.26,2.33,2.2,2.27,53101,0
2016-06-27,2.26,2.27,2.21,2.21,13281,0
2016-06-28,2.21,2.27,2.21,2.24,18929,0
2016-06-29,2.35,2.35,2.19,2.29,31135,0
2016-06-30,2.35,2.35,2.23,2.23,43073,0
2016-07-01,2.26,2.28,2.26,2.28,7988,0
2016-07-05,2.22,2.37,2.22,2.26,15559,0
2016-07-06,2.25,2.3525,2.25,2.32,187242,0
2016-07-07,2.32,2.5747,2.32,2.46,66844,0
2016-07-08,2.58,2.58,2.52,2.53,105579,0
2016-07-11,2.47,2.5301,2.44,2.44,28224,0
2016-07-12,2.43,2.43,2.36,2.4,34367,0
2016-07-13,2.35,2.4,2.35,2.36,12745,0
2016-07-14,2.385,2.4,2.35,2.3703,25438,0
2016-07-15,2.44,2.44,2.3,2.3,15828,0
2016-07-18,2.36,2.38,2.32,2.36,13831,0
2016-07-19,2.42,2.44,2.3607,2.37,30899,0
2016-07-20,2.39,2.41,2.36,2.4,30587,0
2016-07-21,2.39,2.4,2.33,2.36,19853,0
2016-07-22,2.4,2.5165,2.35,2.45,73184,0
2016-07-25,2.45,2.45,2.39,2.4299,11696,0
2016-07-26,2.49,2.49,2.37,2.39,19448,0
2016-07-27,2.38,2.44,2.38,2.39,3633,0
2016-07-28,2.34,2.42,2.34,2.41,15167,0
2016-07-29,2.39,2.41,2.34,2.34,12839,0
2016-08-01,2.39,2.39,2.36,2.36,1243,0
2016-08-02,2.36,2.4,2.3,2.38,24263,0
2016-08-03,2.35,2.4,2.3,2.34,5652,0
2016-08-04,2.33,2.37,2.2599,2.3,88749,0
2016-08-05,2.3178,2.35,2.29,2.31,15974,0
2016-08-08,2.36,2.38,2.16,2.16,46330,0
2016-08-09,2.2,2.32,2.2,2.27,24529,0
2016-08-10,2.29,2.31,2.25,2.25,31031,0
2016-08-11,2.25,2.29,2.25,2.26,15000,0
2016-08-12,2.2582,2.26,2.23,2.25,31288,0
2016-08-15,2.25,2.29,2.23,2.27,30376,0
2016-08-16,2.33,2.47,2.29,2.3,46797,0
2016-08-17,2.33,2.58,2.33,2.52,59966,0
2016-08-18,2.58,2.67,2.53,2.6,60696,0
2016-08-19,2.611,2.6399,2.6,2.62,27553,0
2016-08-22,2.65,2.69,2.62,2.65,53967,0
2016-08-23,2.65,2.65,2.56,2.65,115606,0
2016-08-24,2.65,2.65,2.5999,2.62,23071,0
2016-08-25,2.5907,2.62,2.57,2.62,3776,0
2016-08-26,2.62,2.62,2.6,2.61,37905,0
2016-08-29,2.605,2.62,2.54,2.6,22596,0
2016-08-30,2.61,2.64,2.56,2.6,29033,0
2016-08-31,2.6,2.63,2.55,2.61,8686,0
2016-09-01,2.56,2.63,2.5301,2.62,11733,0
2016-09-02,2.62,2.62,2.56,2.59,3401,0
2016-09-06,2.59,2.66,2.59,2.66,55270,0
2016-09-07,2.7,2.93,2.67,2.68,99403,0
2016-09-08,2.75,2.75,2.6389,2.71,31877,0
2016-09-09,2.7,2.793,2.7,2.7199,71259,0
2016-09-12,2.7,2.79,2.64,2.64,26951,0
2016-09-13,2.65,2.72,2.56,2.58,21402,0
2016-09-14,2.55,2.6,2.54,2.55,18726,0
2016-09-15,2.53,2.55,2.46,2.52,13412,0
2016-09-16,2.55,2.73,2.4,2.73,62556,0
2016-09-19,2.69,2.69,2.47,2.6,25284,0
2016-09-20,2.52,2.64,2.5,2.6,40695,0
2016-09-21,2.611,2.7,2.55,2.65,127384,0
2016-09-22,2.6601,2.801,2.6601,2.7,45724,0
2016-09-23,2.65,2.9,2.65,2.83,83041,0
2016-09-26,2.86,2.99,2.7,2.82,116645,0
2016-09-27,2.88,2.98,2.78,2.81,109558,0
2016-09-28,2.81,2.87,2.77,2.79,112150,0
2016-09-29,2.78,2.84,2.77,2.77,31762,0
2016-09-30,2.8,2.89,2.77,2.889,28304,0
2016-10-03,2.88,2.88,2.75,2.81,40444,0
2016-10-04,2.83,2.85,2.79,2.81,20296,0
2016-10-05,2.83,2.88,2.75,2.85,21650,0
2016-10-06,2.85,2.85,2.75,2.77,7188,0
2016-10-07,2.79,2.85,2.78,2.85,8590,0
2016-10-10,2.85,2.85,2.74,2.79,29812,0
2016-10-11,2.8,2.8,2.71,2.72,2382,0
2016-10-12,2.74,2.77,2.72,2.75,2940,0
2016-10-13,2.72,2.74,2.7,2.72,24288,0
2016-10-14,2.72,2.72,2.68,2.68,18600,0
2016-10-17,2.61,2.69,2.61,2.66,24324,0
2016-10-18,2.66,2.7698,2.6,2.75,27559,0
2016-10-19,2.75,2.79,2.68,2.79,73192,0
2016-10-20,2.756,2.8,2.69,2.76,39686,0
2016-10-21,2.7,2.8,2.7,2.8,69896,0
2016-10-24,2.8,2.8,2.6221,2.75,343817,0
2016-10-25,2.7,2.85,2.69,2.85,155259,0
2016-10-26,2.85,2.9304,2.85,2.91,30202,0
2016-10-27,2.95,2.96,2.85,2.89,22700,0
2016-10-28,2.8606,2.9401,2.8606,2.91,22791,0
2016-10-31,2.95,2.95,2.75,2.9,20953,0
2016-11-01,2.85,2.9,2.75,2.85,14288,0
2016-11-02,2.75,2.85,2.75,2.8,11153,0
2016-11-03,2.81,2.85,2.75,2.75,5097,0
2016-11-04,2.75,2.8,2.7,2.75,6702,0
2016-11-07,2.75,2.8,2.7,2.75,2958,0
2016-11-08,2.6925,2.85,2.6925,2.7,8815,0
2016-11-09,2.795,2.85,2.75,2.8,13301,0
2016-11-10,2.825,2.95,2.75,2.85,20031,0
2016-11-11,2.8,2.85,2.75,2.75,4103,0
2016-11-14,2.7756,2.85,2.61,2.85,16567,0
2016-11-15,2.755,3,2.755,2.8,1856,0
2016-11-16,2.7,3.15,2.7,3,52319,0
2016-11-17,3.05,3.105,2.975,3,4419,0
2016-11-18,2.95,3.04,2.9,3,21633,0
2016-11-21,3,3.095,2.96,3,39087,0
2016-11-22,3.05,3.06,3,3,43589,0
2016-11-23,3.0276,3.1,3,3.05,10600,0
2016-11-25,3,3.1,3,3.1,1218,0
2016-11-28,3.1,3.15,2.9,2.95,86005,0
2016-11-29,2.895,3.05,2.85,3,41608,0
2016-11-30,3,3.1,3,3,77562,0
2016-12-01,3.05,3.05,2.95,2.95,16307,0
2016-12-02,2.95,3.05,2.95,3.05,41399,0
2016-12-05,3.05,3.28,3.05,3.15,26073,0
2016-12-06,3.2,3.25,3.15,3.15,19248,0
2016-12-07,3.2,3.45,3.2,3.4,35697,0
2016-12-08,3.45,3.455,3.25,3.25,28077,0
2016-12-09,3.25,3.395,3.2,3.25,11302,0
2016-12-12,3.35,3.5,3.1,3.5,51633,0
2016-12-13,3.5,3.65,3.4,3.45,17160,0
2016-12-14,3.445,3.45,3.305,3.45,17186,0
2016-12-15,3.45,3.7,3.3396,3.7,49067,0
2016-12-16,3.7,3.7,3.35,3.35,21802,0
2016-12-19,3.4,3.6,3.4,3.6,18664,0
2016-12-20,3.6,3.6,3.5,3.5,6453,0
2016-12-21,3.55,3.55,3.45,3.45,2942,0
2016-12-22,3.4,3.55,3.4,3.5,24118,0
2016-12-23,3.45,3.5,3.4069,3.5,4134,0
2016-12-27,3.5,3.5,3.4,3.4,8316,0
2016-12-28,3.4,3.4,3.3,3.3,12853,0
2016-12-29,3.3,3.3,3.15,3.2,31239,0
2016-12-30,3.2,3.5,3.15,3.5,9103,0
2017-01-03,3.6,3.6,3.1131,3.15,131247,0
2017-01-04,3.25,3.25,3.15,3.15,33237,0
2017-01-05,3.2,3.3,3.1625,3.3,10642,0
2017-01-06,3.275,3.3,3.2,3.2,8183,0
2017-01-09,3.15,3.2,3.15,3.15,34590,0
2017-01-10,3.1,3.2,3.0646,3.2,6194,0
2017-01-11,3.1,3.1767,3.1,3.15,34494,0
2017-01-12,3.1,3.15,3.1,3.1,35380,0
2017-01-13,3.1,3.2,3.1,3.2,83191,0
2017-01-17,3.15,3.2,3.15,3.175,16878,0
2017-01-18,3.15,3.2,3.15,3.2,12309,0
2017-01-19,3.15,3.2,3.15,3.15,6981,0
2017-01-20,3.2,3.2,3.15,3.15,4752,0
2017-01-23,3.2,3.2,3.1,3.1,5075,0
2017-01-24,3.1,3.2,3.1,3.15,10490,0
2017-01-25,3.15,3.2,3.09,3.15,18279,0
2017-01-26,3.055,3.25,3.055,3.25,15355,0
2017-01-27,3.25,3.3,3.1808,3.1808,27013,0
2017-01-30,3.15,3.2,3.1,3.15,22408,0
2017-01-31,3.15,3.15,3.1,3.1,23813,0
2017-02-01,3.15,3.2,3.1,3.1,59926,0
2017-02-02,3.1,3.2,3.1,3.2,5824,0
2017-02-03,3.25,3.25,3.1,3.1,4313,0
2017-02-06,3.1,3.15,3.1,3.15,3548,0
2017-02-07,3.15,3.15,3,3.1,38301,0
2017-02-08,3.0839,3.145,3,3.05,28999,0
2017-02-09,3.01,3.15,3.01,3.15,14748,0
2017-02-10,3.0938,3.2,3.05,3.2,46034,0
2017-02-13,3.2,3.25,3.05,3.15,28393,0
2017-02-14,3.05,3.15,3.05,3.1,12846,0
2017-02-15,3.1,3.15,3.05,3.15,42178,0
2017-02-16,3.14,3.25,3.05,3.05,44783,0
2017-02-17,3.1,3.25,3.1,3.25,12113,0
2017-02-21,3.1,3.2,3.1,3.15,21069,0
2017-02-22,3.15,3.2,3.15,3.2,12019,0
2017-02-23,3.2,3.2,3.15,3.15,11221,0
2017-02-24,3.15,3.25,3.15,3.25,8309,0
2017-02-27,3.2445,3.25,3.15,3.25,21923,0
2017-02-28,3.3,3.5,3.225,3.3,42980,0
2017-03-01,3.25,3.4,3.25,3.25,10342,0
2017-03-02,3.25,3.4,3.25,3.35,11756,0
2017-03-03,3.3265,3.45,3.3,3.35,19374,0
2017-03-06,3.35,3.4,3.25,3.4,14064,0
2017-03-07,3.4,3.4,3.15,3.2,12953,0
2017-03-08,3.1663,3.2,3.15,3.2,8969,0
2017-03-09,3.2,3.2,3.1,3.1,10848,0
2017-03-10,3.35,3.6,3.3,3.3,66766,0
2017-03-13,3.25,3.6,3.25,3.5,59543,0
2017-03-14,3.5,3.6,3.4,3.45,19722,0
2017-03-15,3.455,3.475,3.2,3.2,28797,0
2017-03-16,3.25,3.65,3.25,3.55,48487,0
2017-03-17,3.6,3.85,3.55,3.85,37501,0
2017-03-20,3.75,3.8,3.65,3.7,24349,0
2017-03-21,3.7,3.7844,3.55,3.55,5913,0
2017-03-22,3.55,3.65,3.55,3.55,9785,0
2017-03-23,3.5,3.55,3.45,3.55,4134,0
2017-03-24,3.55,3.6,3.4764,3.6,11997,0
2017-03-27,3.55,3.59,3.51,3.528,4610,0
2017-03-28,3.5,3.5,3.4,3.4,5036,0
2017-03-29,3.4,3.4,3.35,3.4,1469,0
2017-03-30,3.4,3.4,3.3,3.4,13171,0
2017-03-31,3.4,3.5,3.3,3.4,9997,0
2017-04-03,3.4,3.6,3.4,3.5,17313,0
2017-04-04,3.55,3.8,3.525,3.65,30204,0
2017-04-05,3.8289,3.85,3.7,3.7,54760,0
2017-04-06,3.668,3.75,3.668,3.75,4222,0
2017-04-07,3.705,3.705,3.65,3.7,7112,0
2017-04-10,3.65,3.65,3.6,3.6,3356,0
2017-04-11,3.6714,3.7,3.55,3.6,5999,0
2017-04-12,3.6,3.65,3.55,3.65,5048,0
2017-04-13,3.6,3.65,3.45,3.45,7514,0
2017-04-17,3.41,3.55,3.4,3.45,6400,0
2017-04-18,3.39,3.55,3.39,3.45,8397,0
2017-04-19,3.4,3.45,3.35,3.375,15557,0
2017-04-20,3.3,3.4,3.3,3.35,11301,0
2017-04-21,3.4,3.5,3.35,3.5,13321,0
2017-04-24,3.5,3.5,3.35,3.4,19941,0
2017-04-25,3.409,3.409,3.26,3.35,32326,0
2017-04-26,3.35,3.4,3.3,3.35,11387,0
2017-04-27,3.3,3.4,3.287,3.35,5594,0
2017-04-28,3.4,3.4,3.25,3.25,9998,0
2017-05-01,3.35,3.4,3.25,3.25,12947,0
2017-05-02,3.35,3.35,3.2,3.25,3690,0
2017-05-03,3.3,3.3,3.2,3.2,19567,0
2017-05-04,3.2,3.2,3.1,3.15,17711,0
2017-05-05,3.15,3.2,3.1,3.2,19448,0
2017-05-08,3.1,3.3,3.0908,3.3,8616,0
2017-05-09,3.25,3.35,3.15,3.3,12633,0
2017-05-10,3.3,3.45,3.3,3.35,4333,0
2017-05-11,3.4,3.4,3.15,3.2,9866,0
2017-05-12,3.2,3.3,3.2,3.25,3753,0
2017-05-15,3.3,3.35,3.3,3.305,17927,0
2017-05-16,3.2,3.35,3.2,3.35,9053,0
2017-05-17,3.3,3.3,3.2,3.2,10251,0
2017-05-18,3.25,3.3,3.2,3.3,3293,0
2017-05-19,3.25,3.45,3.25,3.45,2983,0
2017-05-22,3.35,3.35,3.289,3.289,6696,0
2017-05-23,3.3,3.35,3.25,3.25,846,0
2017-05-24,3.3543,3.3543,3.25,3.25,5522,0
2017-05-25,3.25,3.25,3.2,3.25,8563,0
2017-05-26,3.1147,3.275,3.1,3.2,14685,0
2017-05-30,3.15,3.2,3.1,3.2,5921,0
2017-05-31,3.15,3.35,3.1,3.35,5195,0
2017-06-01,3.35,3.35,3.21,3.3,2329,0
2017-06-02,3.25,3.295,3.2,3.25,2907,0
2017-06-05,3.2,3.35,3.2,3.2,2589,0
2017-06-06,3.25,3.26,3.05,3.225,16586,0
2017-06-07,3.15,3.3,3.11,3.25,23351,0
2017-06-08,3.25,3.3,3.15,3.3,16287,0
2017-06-09,3.3,3.5,3.21,3.4,34038,0
2017-06-12,3.245,3.4,3.245,3.35,4778,0
2017-06-13,3.25,3.4,3.225,3.225,12046,0
2017-06-14,3.3,3.305,3.15,3.2,18248,0
2017-06-15,3.1,3.1,3,3.1,52233,0
2017-06-16,3.15,3.15,2.95,2.95,29073,0
2017-06-19,3,3.25,2.9,3.1,25271,0
2017-06-20,3.25,3.25,3.1,3.125,7831,0
2017-06-21,3.1,3.2,3.075,3.075,11887,0
2017-06-22,3.15,3.15,3.05,3.1,3970,0
2017-06-23,3.05,3.15,3,3.1,16804,0
2017-06-26,3.05,3.1,2.9,3.05,3632,0
2017-06-27,2.95,3.15,2.95,3.1,7292,0
2017-06-28,2.95,3.1,2.95,3.05,7039,0
2017-06-29,3.055,3.1,2.75,2.85,16460,0
2017-06-30,2.832,3.1,2.832,3.1,12361,0
2017-07-03,3,3,2.9,3,3596,0
2017-07-05,2.91,3.05,2.91,2.95,6804,0
2017-07-06,3.1,3.19,2.95,3.05,4247,0
2017-07-07,3.1,3.15,3.005,3.05,17355,0
2017-07-10,3.075,3.15,2.95,2.95,2799,0
2017-07-11,2.975,2.975,2.75,2.75,18874,0
2017-07-12,2.75,3,2.75,3,11007,0
2017-07-13,2.85,2.89,2.7156,2.75,13756,0
2017-07-14,2.75,2.9,2.75,2.9,8813,0
2017-07-17,2.85,2.95,2.7642,2.9,5323,0
2017-07-18,3,3,2.9,2.9,4464,0
2017-07-19,2.875,2.9,2.875,2.875,3149,0
2017-07-20,2.85,2.9,2.85,2.9,4869,0
2017-07-21,2.9,2.95,2.9,2.95,8853,0
2017-07-24,2.95,3,2.95,2.95,9745,0
2017-07-25,2.95,2.95,2.8,2.8,20688,0
2017-07-26,2.85,2.95,2.85,2.95,3042,0
2017-07-27,2.8,2.95,2.75,2.85,3541,0
2017-07-28,2.9,2.95,2.8,2.95,1461,0
2017-07-31,2.95,2.95,2.8,2.8,2289,0
2017-08-01,2.75,2.8,2.75,2.75,4532,0
2017-08-02,2.75,2.8,2.75,2.75,6499,0
2017-08-03,2.76,2.8,2.75,2.75,9722,0
2017-08-04,2.75,2.8,2.75,2.775,20062,0
2017-08-07,2.7802,2.8,2.75,2.8,4160,0
2017-08-08,2.8,2.8,2.75,2.75,2695,0
2017-08-09,2.75,2.8,2.75,2.75,4809,0
2017-08-10,2.75,2.75,2.6,2.7,11239,0
2017-08-11,2.7,2.75,2.6,2.6,39257,0
2017-08-14,2.6,2.85,2.56,2.85,14422,0
2017-08-15,3.1,3.14,2.8,3.008,62649,0
2017-08-16,3,3.05,2.9,3,7697,0
2017-08-17,3.05,3.05,2.95,3,16017,0
2017-08-18,3,3.05,2.85,3.05,17276,0
2017-08-21,3,3,2.8,2.9,3067,0
2017-08-22,3,3,2.9,2.9,5308,0
2017-08-23,2.9,2.95,2.9,2.925,1598,0
2017-08-24,2.9,2.9,2.8,2.8,2163,0
2017-08-25,2.9,2.969,2.85,2.9,8679,0
2017-08-28,2.85,2.925,2.8,2.9,15168,0
2017-08-29,2.85,2.85,2.8,2.85,4713,0
2017-08-30,2.8248,2.9,2.8,2.85,9715,0
2017-08-31,2.81,2.9,2.8,2.8,8238,0
2017-09-01,2.85,2.95,2.85,2.95,506,0
2017-09-05,2.95,2.95,2.8,2.9,12149,0
2017-09-06,2.9,2.95,2.8156,2.95,13261,0
2017-09-07,2.9,2.95,2.9,2.95,3850,0
2017-09-08,2.95,2.95,2.9,2.95,4829,0
2017-09-11,2.925,2.95,2.8,2.85,9791,0
2017-09-12,2.875,2.95,2.8,2.95,4649,0
2017-09-13,2.85,2.9,2.8,2.8,8980,0
2017-09-14,2.8,2.95,2.8,2.8,6905,0
2017-09-15,2.8,2.9,2.35,2.35,11775,0
2017-09-18,2.6,2.95,2.6,2.75,14652,0
2017-09-19,2.75,2.85,2.75,2.75,6220,0
2017-09-20,2.775,2.8,2.75,2.8,9022,0
2017-09-21,3,3.375,3,3.15,134547,0
2017-09-22,3.2,3.3239,3.15,3.2,29757,0
2017-09-25,3.2,3.35,3.15,3.25,47684,0
2017-09-26,3.25,3.35,3.16,3.2,21584,0
2017-09-27,3.2,3.4,3.2,3.3,48761,0
2017-09-28,3.3,3.65,3.2971,3.5,73150,0
2017-09-29,3.45,3.55,3.45,3.55,3647,0
2017-10-02,3.6,3.6,3.3,3.45,44220,0
2017-10-03,3.4,3.5,3.3,3.4,26141,0
2017-10-04,3.35,3.45,3.25,3.35,41211,0
2017-10-05,3.4,3.65,3.35,3.55,66461,0
2017-10-06,3.55,3.65,3.419,3.6,13258,0
2017-10-09,3.5289,3.55,3.4168,3.55,8527,0
2017-10-10,3.55,3.55,3.35,3.4,6586,0
2017-10-11,3.4,3.5,3.4,3.45,1792,0
2017-10-12,3.45,3.45,3.35,3.35,1808,0
2017-10-13,3.35,3.45,3.35,3.36,2399,0
2017-10-16,3.35,3.5,3.35,3.45,3439,0
2017-10-17,3.4,3.45,3.25,3.35,63939,0
2017-10-18,3.4,3.45,3.3,3.45,12727,0
2017-10-19,3.4,3.45,3.4,3.4,14850,0
2017-10-20,3.35,3.5,3.35,3.5,10986,0
2017-10-23,3.35,3.49,3.35,3.45,8203,0
2017-10-24,3.45,3.45,3.35,3.35,2380,0
2017-10-25,3.35,3.5,3.35,3.5,23739,0
2017-10-26,3.5,3.5,3.4,3.45,3707,0
2017-10-27,3.4,3.55,3.4,3.5,14872,0
2017-10-30,3.5,3.5,3.3822,3.45,9970,0
2017-10-31,3.5,3.5,3.45,3.5,957,0
2017-11-01,3.55,3.55,3.4,3.4,5220,0
2017-11-02,3.4,3.55,3.4,3.55,8611,0
2017-11-03,3.55,3.55,3.4119,3.525,3507,0
2017-11-06,3.45,3.5,3.45,3.45,4653,0
2017-11-07,3.4,3.45,3.4,3.4,2690,0
2017-11-08,3.4,3.44,3.3,3.35,20891,0
2017-11-09,3.26,3.35,3.26,3.3,8116,0
2017-11-10,3.35,3.4,3.25,3.25,10401,0
