Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,0.89,0.89,0.89,0.89,1312,0
2005-02-28,0.89,0.89,0.89,0.89,1000,0
2005-03-03,0.9,0.9,0.9,0.9,300,0
2005-03-04,0.94,0.97,0.9,0.95,35600,0
2005-03-07,0.9,0.9,0.9,0.9,6785,0
2005-03-08,0.9,1.05,0.9,1.04,13390,0
2005-03-09,0.91,0.93,0.9,0.93,7332,0
2005-03-10,0.97,0.97,0.97,0.97,1200,0
2005-03-11,1,1,0.91,0.96,6030,0
2005-03-14,0.94,0.94,0.94,0.94,200,0
2005-03-15,0.91,0.93,0.89,0.9,4700,0
2005-03-16,0.89,0.97,0.89,0.9,9600,0
2005-03-17,0.89,0.89,0.89,0.89,5900,0
2005-03-18,0.89,0.89,0.89,0.89,1300,0
2005-03-21,0.91,0.91,0.88,0.88,1100,0
2005-03-22,0.9,0.9,0.88,0.88,4500,0
2005-03-23,0.88,0.88,0.85,0.85,800,0
2005-03-29,0.86,0.86,0.85,0.86,1300,0
2005-03-30,0.89,0.89,0.86,0.86,700,0
2005-04-01,0.87,0.87,0.87,0.87,200,0
2005-04-05,0.92,0.92,0.92,0.92,150,0
2005-04-06,0.86,0.86,0.86,0.86,350,0
2005-04-07,0.85,0.85,0.85,0.85,300,0
2005-04-11,0.92,0.92,0.92,0.92,100,0
2005-04-12,0.9,0.9,0.9,0.9,500,0
2005-04-13,0.85,0.85,0.85,0.85,1900,0
2005-04-14,0.8,0.84,0.8,0.84,2226,0
2005-04-15,0.92,0.92,0.8,0.8,1000,0
2005-04-18,0.8,0.8,0.8,0.8,200,0
2005-04-19,0.85,0.85,0.8,0.8,3500,0
2005-04-20,0.81,0.81,0.8,0.8,2300,0
2005-04-21,0.8,0.8,0.79,0.79,5683,0
2005-04-25,0.92,0.94,0.8,0.8,5500,0
2005-04-27,0.8,0.8,0.8,0.8,650,0
2005-04-28,0.8,0.8,0.8,0.8,1950,0
2005-04-29,0.83,0.83,0.8,0.8,1000,0
2005-05-02,0.8,0.88,0.8,0.8,900,0
2005-05-04,0.8,0.82,0.8,0.82,6100,0
2005-05-05,0.82,0.93,0.82,0.93,8700,0
2005-05-06,0.93,0.93,0.8,0.8,18400,0
2005-05-09,0.9,0.9,0.81,0.81,4350,0
2005-05-10,0.81,0.93,0.81,0.81,8400,0
2005-05-11,0.83,0.83,0.78,0.78,20706,0
2005-05-12,0.86,0.86,0.81,0.81,1800,0
2005-05-13,0.77,0.77,0.76,0.76,4799,0
2005-05-16,0.77,0.77,0.77,0.77,100,0
2005-05-17,0.77,0.77,0.77,0.77,500,0
2005-05-18,0.77,0.81,0.77,0.81,16300,0
2005-05-19,0.89,0.89,0.89,0.89,1150,0
2005-05-20,0.89,0.89,0.79,0.89,3900,0
2005-05-23,0.89,0.89,0.89,0.89,400,0
2005-05-24,0.8,0.88,0.8,0.88,7161,0
2005-05-25,0.78,0.87,0.78,0.87,3243,0
2005-05-26,0.77,0.85,0.77,0.85,1500,0
2005-05-31,0.86,0.92,0.86,0.92,8325,0
2005-06-01,0.92,0.92,0.86,0.86,2500,0
2005-06-03,0.86,0.9,0.86,0.9,3000,0
2005-06-06,0.9,0.93,0.9,0.93,1200,0
2005-06-08,0.93,0.93,0.93,0.93,3400,0
2005-06-13,0.92,0.92,0.8,0.8,4690,0
2005-06-14,0.92,0.92,0.92,0.92,600,0
2005-06-15,0.9,0.93,0.9,0.9,13200,0
2005-06-17,0.82,0.84,0.82,0.84,600,0
2005-06-21,0.83,0.83,0.82,0.82,2000,0
2005-06-22,0.91,0.93,0.91,0.93,3500,0
2005-06-23,0.84,0.84,0.84,0.84,147,0
2005-06-24,0.92,0.92,0.82,0.82,3300,0
2005-06-27,0.82,0.84,0.82,0.84,2320,0
2005-06-28,0.88,0.93,0.88,0.92,2500,0
2005-06-29,0.83,0.94,0.83,0.94,5450,0
2005-06-30,0.94,0.94,0.94,0.94,1000,0
2005-07-05,0.9,0.9,0.83,0.83,1200,0
2005-07-08,0.85,0.85,0.83,0.83,1638,0
2005-07-11,0.83,0.95,0.83,0.95,3330,0
2005-07-12,0.9,0.9,0.83,0.83,4200,0
2005-07-14,0.83,0.95,0.83,0.95,5100,0
2005-07-15,0.97,0.97,0.87,0.87,600,0
2005-07-18,0.95,0.95,0.78,0.78,26850,0
2005-07-20,0.93,0.93,0.93,0.93,1946,0
2005-07-21,0.79,0.79,0.79,0.79,1700,0
2005-07-22,0.87,0.94,0.87,0.87,10244,0
2005-07-25,0.94,0.94,0.81,0.87,10550,0
2005-07-26,0.92,0.97,0.82,0.96,18100,0
2005-07-27,0.9,0.96,0.9,0.93,5000,0
2005-07-28,0.83,0.83,0.83,0.83,100,0
2005-07-29,0.97,0.99,0.88,0.99,17150,0
2005-08-01,0.88,1.05,0.88,1.05,16238,0
2005-08-02,1,1.05,0.98,0.98,13580,0
2005-08-03,1.04,1.2,1.04,1.1,70086,0
2005-08-04,2.21,3.15,1.61,2.75,3039110,0
2005-08-05,2.4,2.6,2.01,2.14,575836,0
2005-08-08,2.12,2.32,1.9,2,193034,0
2005-08-09,2.18,2.18,1.86,1.93,109024,0
2005-08-10,1.91,1.91,1.76,1.8,73881,0
2005-08-11,1.78,1.78,1.61,1.69,185940,0
2005-08-12,1.66,1.73,1.52,1.57,119060,0
2005-08-15,1.57,1.62,1.41,1.41,119125,0
2005-08-16,1.36,1.46,1.32,1.42,220420,0
2005-08-17,1.43,1.85,1.43,1.8,406890,0
2005-08-18,1.8,1.8,1.65,1.65,135009,0
2005-08-19,1.64,1.73,1.5,1.6,68362,0
2005-08-22,1.62,1.62,1.3,1.36,106378,0
2005-08-23,1.39,1.58,1.39,1.48,62294,0
2005-08-24,1.47,1.48,1.41,1.41,29147,0
2005-08-25,1.37,1.47,1.37,1.47,19340,0
2005-08-26,1.4,1.74,1.4,1.69,60120,0
2005-08-29,1.66,1.7,1.51,1.51,31923,0
2005-08-30,1.65,1.69,1.52,1.66,16161,0
2005-08-31,1.69,1.7,1.54,1.55,20300,0
2005-09-01,1.6,1.7,1.56,1.68,35350,0
2005-09-02,1.58,1.69,1.55,1.55,33280,0
2005-09-06,1.65,1.65,1.57,1.62,17299,0
2005-09-07,1.65,1.65,1.55,1.58,36575,0
2005-09-08,1.56,1.6,1.56,1.59,12430,0
2005-09-09,1.59,1.61,1.56,1.6,33253,0
2005-09-12,1.8,2.17,1.8,2.04,404148,0
2005-09-13,2.15,2.25,2,2.06,298326,0
2005-09-14,2.17,2.17,2,2.09,112556,0
2005-09-15,2.15,2.19,2.06,2.14,78802,0
2005-09-16,2.2,2.25,2.11,2.23,154378,0
2005-09-19,2.25,2.69,2.25,2.69,216098,0
2005-09-20,2.75,2.79,2.5,2.53,129815,0
2005-09-21,2.41,2.75,2.28,2.35,110555,0
2005-09-22,2.25,2.3,2.15,2.15,90363,0
2005-09-23,2.05,2.25,2.05,2.2,32840,0
2005-09-26,2.18,2.4,2.13,2.13,75559,0
2005-09-27,2.11,2.32,2.1,2.18,32228,0
2005-09-28,2.3,2.42,2.17,2.17,32600,0
2005-09-29,2.22,2.28,2.17,2.17,12125,0
2005-09-30,2.15,2.3,2.15,2.3,29419,0
2005-10-03,2.4,2.4,2.34,2.34,44436,0
2005-10-04,2.41,2.65,2.34,2.5,53961,0
2005-10-05,2.54,2.73,2.54,2.68,40957,0
2005-10-06,2.69,2.79,2.21,2.51,103798,0
2005-10-07,2.46,2.49,2.4,2.42,24931,0
2005-10-10,2.42,2.5,2.42,2.5,12282,0
2005-10-11,2.55,2.57,2.41,2.5,49338,0
2005-10-12,2.58,2.58,2.24,2.42,26960,0
2005-10-13,2.4,2.41,2.22,2.29,26218,0
2005-10-14,2.22,2.53,2.2,2.5,14448,0
2005-10-17,2.5,2.59,2.4,2.57,47848,0
2005-10-18,2.59,2.65,2.33,2.6,26661,0
2005-10-19,2.55,2.6,2.43,2.45,20960,0
2005-10-20,2.49,2.55,2.43,2.43,18246,0
2005-10-21,2.65,2.65,2.37,2.55,27115,0
2005-10-24,2.45,2.45,2.38,2.39,13058,0
2005-10-25,2.63,2.63,2.37,2.43,20400,0
2005-10-26,2.4,2.42,2.32,2.36,25646,0
2005-10-27,2.36,2.39,2.33,2.33,13350,0
2005-10-28,2.3,2.41,2.25,2.32,46722,0
2005-10-31,2.4,2.8,2.37,2.5,39531,0
2005-11-01,2.84,3.15,2.65,3.05,245981,0
2005-11-02,3.5,3.8,3.15,3.58,349626,0
2005-11-03,3.8,3.91,3.58,3.8,366847,0
2005-11-04,3.8,4.05,3.21,3.48,279226,0
2005-11-07,3.64,3.65,2.4,2.69,648972,0
2005-11-08,2.73,2.74,2.5,2.57,219375,0
2005-11-09,2.52,2.57,2.4,2.45,144328,0
2005-11-10,2.31,2.31,2.02,2.04,320427,0
2005-11-11,2,2.05,1.9,1.96,166095,0
2005-11-14,2.07,2.29,2.06,2.2,151708,0
2005-11-15,2.18,2.18,2.01,2.03,119276,0
2005-11-16,2.03,2.03,1.9,1.94,106786,0
2005-11-17,1.94,1.94,1.82,1.88,58517,0
2005-11-18,1.89,1.89,1.74,1.77,112378,0
2005-11-21,1.94,1.94,1.67,1.67,74965,0
2005-11-22,1.68,1.82,1.68,1.8,41128,0
2005-11-23,1.88,1.88,1.72,1.72,40167,0
2005-11-25,1.7,1.8,1.7,1.79,32503,0
2005-11-28,1.81,1.82,1.75,1.75,22225,0
2005-11-29,1.75,1.78,1.69,1.69,40025,0
2005-11-30,1.77,1.77,1.68,1.75,35461,0
2005-12-01,1.7,1.76,1.68,1.72,12544,0
2005-12-02,1.79,1.84,1.7,1.77,74276,0
2005-12-05,1.75,1.8,1.73,1.76,20288,0
2005-12-06,1.75,1.79,1.69,1.73,58763,0
2005-12-07,1.79,1.8,1.75,1.75,40886,0
2005-12-08,1.8,1.8,1.7,1.71,50533,0
2005-12-09,1.81,2.85,1.69,2.3,2799241,0
2005-12-12,2.24,2.3,2,2.05,311026,0
2005-12-13,2.04,2.2,2.01,2.11,126305,0
2005-12-14,1.94,2.13,1.94,2.01,79527,0
2005-12-15,2.02,2.02,1.85,1.85,160856,0
2005-12-16,1.96,2.05,1.85,1.87,61380,0
2005-12-19,2,2,1.84,1.84,53595,0
2005-12-20,1.82,1.94,1.82,1.91,23350,0
2005-12-21,1.92,1.92,1.87,1.88,29796,0
2005-12-22,1.9,1.9,1.84,1.87,51272,0
2005-12-23,1.88,1.9,1.84,1.86,23258,0
2005-12-27,1.89,1.89,1.84,1.86,25761,0
2005-12-28,1.82,1.98,1.79,1.8,100564,0
2005-12-29,1.79,1.85,1.67,1.76,97089,0
2005-12-30,1.77,1.87,1.68,1.73,33764,0
2006-01-03,1.68,1.79,1.65,1.79,45356,0
2006-01-04,1.71,1.76,1.66,1.72,20458,0
2006-01-05,1.79,1.79,1.7,1.78,24843,0
2006-01-06,1.79,1.79,1.76,1.78,23960,0
2006-01-09,1.79,1.79,1.71,1.72,42920,0
2006-01-10,1.7,1.79,1.66,1.75,27342,0
2006-01-11,1.79,1.88,1.77,1.8,212042,0
2006-01-12,1.8,1.8,1.73,1.79,64664,0
2006-01-13,1.8,1.9,1.73,1.8,71865,0
2006-01-17,1.89,1.89,1.78,1.85,38137,0
2006-01-18,1.82,1.85,1.81,1.85,15359,0
2006-01-19,1.98,1.98,1.8,1.85,31960,0
2006-01-20,1.81,1.85,1.76,1.8,26520,0
2006-01-23,1.85,1.9,1.82,1.86,76385,0
2006-01-24,1.85,1.91,1.82,1.87,44432,0
2006-01-25,1.95,1.95,1.83,1.84,27512,0
2006-01-26,1.92,1.93,1.83,1.88,19942,0
2006-01-27,1.93,1.93,1.8,1.85,54279,0
2006-01-30,1.85,1.85,1.79,1.82,35050,0
2006-01-31,1.85,1.87,1.72,1.79,121073,0
2006-02-01,1.8,1.8,1.76,1.76,34430,0
2006-02-02,1.76,1.85,1.72,1.74,102013,0
2006-02-03,1.76,1.85,1.73,1.73,70670,0
2006-02-06,1.74,1.75,1.68,1.69,77085,0
2006-02-07,1.7,1.78,1.66,1.72,101713,0
2006-02-08,1.69,1.73,1.6,1.62,76855,0
2006-02-09,1.65,1.69,1.53,1.6,159317,0
2006-02-10,1.68,1.68,1.58,1.61,17400,0
2006-02-13,1.6,1.68,1.54,1.59,41050,0
2006-02-14,1.59,1.74,1.54,1.63,29621,0
2006-02-15,1.61,1.68,1.61,1.66,16332,0
2006-02-16,1.66,1.7,1.61,1.64,13260,0
2006-02-17,1.72,1.72,1.64,1.66,5465,0
2006-02-21,1.66,1.81,1.64,1.66,236210,0
2006-02-22,1.75,1.75,1.61,1.65,30293,0
2006-02-23,1.65,1.7,1.61,1.62,26621,0
2006-02-24,1.75,1.75,1.61,1.63,28935,0
2006-02-27,1.63,1.71,1.61,1.68,38720,0
2006-02-28,1.65,1.67,1.64,1.67,11610,0
2006-03-01,1.68,1.68,1.6,1.61,29000,0
2006-03-02,1.61,1.66,1.6,1.62,24853,0
2006-03-03,1.65,1.65,1.61,1.62,10230,0
2006-03-06,1.68,1.68,1.6,1.62,22215,0
2006-03-07,1.61,1.65,1.6,1.65,63946,0
2006-03-08,1.65,1.65,1.63,1.65,11156,0
2006-03-09,1.64,1.65,1.64,1.64,6350,0
2006-03-10,1.65,1.65,1.64,1.65,42545,0
2006-03-13,1.65,1.65,1.63,1.63,30746,0
2006-03-14,1.7,1.7,1.61,1.63,41475,0
2006-03-15,1.63,1.65,1.61,1.63,15118,0
2006-03-16,1.65,1.74,1.26,1.33,461651,0
2006-03-17,1.49,1.55,1.33,1.55,148843,0
2006-03-20,1.56,1.57,1.4,1.49,53141,0
2006-03-21,1.46,1.48,1.4,1.43,41960,0
2006-03-22,1.45,1.49,1.4,1.41,25263,0
2006-03-23,1.41,1.45,1.35,1.37,52575,0
2006-03-24,1.41,1.43,1.36,1.41,39000,0
2006-03-27,1.38,1.4,1.35,1.39,46435,0
2006-03-28,1.36,1.4,1.33,1.33,40095,0
2006-03-29,1.33,1.38,1.31,1.37,12903,0
2006-03-30,1.39,1.39,1.29,1.31,114904,0
2006-03-31,1.3,1.49,1.3,1.4,77300,0
2006-04-03,1.45,1.45,1.33,1.36,39220,0
2006-04-04,1.33,1.35,1.31,1.34,24379,0
2006-04-05,1.35,1.35,1.33,1.33,7710,0
2006-04-06,1.33,1.33,1.27,1.29,80838,0
2006-04-07,1.32,1.35,1.3,1.33,24710,0
2006-04-10,1.34,1.39,1.34,1.36,26518,0
2006-04-11,1.4,1.4,1.25,1.37,40830,0
2006-04-12,1.33,1.4,1.33,1.35,9720,0
2006-04-13,1.33,1.36,1.31,1.32,6800,0
2006-04-17,1.35,1.35,1.3,1.3,21156,0
2006-04-18,1.35,1.35,1.28,1.35,26521,0
2006-04-19,1.37,1.37,1.28,1.29,23927,0
2006-04-20,1.29,1.37,1.29,1.37,2218,0
2006-04-21,1.37,1.37,1.28,1.36,45938,0
2006-04-24,1.36,1.38,1.3,1.34,48777,0
2006-04-25,1.35,1.35,1.3,1.32,19134,0
2006-04-26,1.34,1.34,1.3,1.32,20420,0
2006-04-27,1.32,1.32,1.3,1.32,32806,0
2006-04-28,1.31,1.35,1.31,1.35,58059,0
2006-05-01,1.36,1.73,1.36,1.62,239295,0
2006-05-02,1.74,1.74,1.61,1.66,134121,0
2006-05-03,1.72,1.72,1.52,1.55,56029,0
2006-05-04,1.61,1.61,1.3,1.39,124861,0
2006-05-05,1.39,1.55,1.35,1.4,76004,0
2006-05-08,1.55,1.55,1.37,1.41,54943,0
2006-05-09,1.42,1.42,1.35,1.4,15450,0
2006-05-10,1.37,1.41,1.37,1.41,13358,0
2006-05-11,1.37,1.4,1.37,1.4,21840,0
2006-05-12,1.41,1.42,1.38,1.42,37601,0
2006-05-15,1.4,1.4,1.36,1.37,17176,0
2006-05-16,1.37,1.4,1.35,1.35,33564,0
2006-05-17,1.41,1.41,1.35,1.4,9301,0
2006-05-18,1.41,1.46,1.35,1.44,41163,0
2006-05-19,1.45,1.45,1.37,1.37,14901,0
2006-05-22,1.36,1.46,1.36,1.39,32880,0
2006-05-23,1.4,1.4,1.36,1.4,14650,0
2006-05-24,1.4,1.4,1.36,1.36,7700,0
2006-05-25,1.36,1.37,1.31,1.35,47924,0
2006-05-26,1.35,1.35,1.31,1.32,38336,0
2006-05-30,1.3,1.34,1.3,1.34,4100,0
2006-05-31,1.31,1.35,1.31,1.35,9050,0
2006-06-01,1.3,1.36,1.3,1.32,6200,0
2006-06-02,1.36,1.36,1.32,1.32,2925,0
2006-06-05,1.32,1.36,1.32,1.33,19684,0
2006-06-06,1.34,1.36,1.34,1.34,10338,0
2006-06-07,1.35,1.45,1.35,1.36,20937,0
2006-06-08,1.38,1.44,1.34,1.34,9438,0
2006-06-09,1.34,1.35,1.31,1.31,11160,0
2006-06-12,1.33,1.41,1.33,1.35,2600,0
2006-06-13,1.35,1.37,1.26,1.31,49684,0
2006-06-14,1.33,1.33,1.25,1.27,22994,0
2006-06-15,1.3,1.31,1.25,1.26,23110,0
2006-06-16,1.29,1.29,1.26,1.26,11300,0
2006-06-19,1.26,1.28,1.26,1.27,13279,0
2006-06-20,1.25,1.3,1.25,1.3,12409,0
2006-06-21,1.34,1.34,1.26,1.34,14260,0
2006-06-22,1.34,1.34,1.25,1.29,25100,0
2006-06-23,1.27,1.31,1.27,1.28,4975,0
2006-06-26,1.3,1.35,1.27,1.3,20870,0
2006-06-27,1.29,1.32,1.26,1.31,21760,0
2006-06-28,1.32,1.32,1.26,1.32,20500,0
2006-06-29,1.28,1.32,1.28,1.32,10450,0
2006-06-30,1.26,1.3,1.26,1.28,23010,0
2006-07-03,1.35,1.35,1.31,1.31,8583,0
2006-07-05,1.34,1.34,1.26,1.28,13657,0
2006-07-06,1.28,1.35,1.28,1.28,7300,0
2006-07-07,1.29,1.29,1.29,1.29,1560,0
2006-07-10,1.32,1.4,1.31,1.4,42760,0
2006-07-11,1.41,1.41,1.38,1.38,15230,0
2006-07-12,1.4,1.4,1.35,1.35,14836,0
2006-07-13,1.35,1.36,1.3,1.3,22872,0
2006-07-14,1.3,1.35,1.29,1.33,19193,0
2006-07-17,1.41,1.42,1.27,1.27,21258,0
2006-07-18,1.27,1.31,1.27,1.3,4402,0
2006-07-19,1.33,1.33,1.3,1.33,7325,0
2006-07-20,1.33,1.33,1.28,1.31,12100,0
2006-07-21,1.28,1.29,1.28,1.29,5200,0
2006-07-24,1.28,1.32,1.27,1.29,9050,0
2006-07-25,1.27,1.33,1.27,1.3,6435,0
2006-07-26,1.31,1.4,1.3,1.33,10580,0
2006-07-27,1.36,1.37,1.31,1.35,9979,0
2006-07-28,1.31,1.35,1.31,1.33,17730,0
2006-07-31,1.4,1.6,1.39,1.58,162770,0
2006-08-01,1.61,1.62,1.45,1.53,47032,0
2006-08-02,1.53,1.61,1.45,1.45,97288,0
2006-08-03,1.4,1.45,1.16,1.25,212922,0
2006-08-04,1.32,1.32,1.19,1.21,51513,0
2006-08-07,1.2,1.25,1.18,1.2,20264,0
2006-08-08,1.2,1.24,1.17,1.2,10375,0
2006-08-09,1.22,1.22,1.16,1.19,47367,0
2006-08-10,1.15,1.2,1.04,1.08,110502,0
2006-08-11,1.07,1.09,1.03,1.03,47230,0
2006-08-14,1.02,1.13,1.02,1.13,23603,0
2006-08-15,1.16,1.16,1.09,1.1,10946,0
2006-08-16,1.13,1.14,1.1,1.1,8625,0
2006-08-17,1.07,1.16,1.07,1.16,28036,0
2006-08-18,1.2,1.2,1.12,1.13,32967,0
2006-08-21,1.19,1.2,1.13,1.19,25598,0
2006-08-22,1.2,1.23,1.14,1.22,20896,0
2006-08-23,1.2,1.23,1.2,1.21,20888,0
2006-08-24,1.23,1.29,1.22,1.25,48043,0
2006-08-25,1.3,1.3,1.25,1.25,20844,0
2006-08-28,1.25,1.25,1.2,1.2,3998,0
2006-08-29,1.15,1.17,1.1,1.1,15728,0
2006-08-30,1.1,1.25,1.07,1.24,40984,0
2006-08-31,1.29,1.3,1.2,1.22,24754,0
2006-09-01,1.2,1.2,1.17,1.18,4000,0
2006-09-05,1.17,1.18,1.15,1.18,24728,0
2006-09-06,1.18,1.18,1.11,1.16,15534,0
2006-09-07,1.3,1.3,1.11,1.14,11246,0
2006-09-08,1.12,1.21,1.1,1.1,27850,0
2006-09-11,1.1,1.18,1.1,1.16,25325,0
2006-09-12,1.11,1.15,1.07,1.07,17830,0
2006-09-13,1.15,1.15,1.1,1.1,7426,0
2006-09-14,1.1,1.19,1.1,1.18,11879,0
2006-09-15,1.18,1.18,1.1,1.1,9825,0
2006-09-18,1.1,1.18,1.1,1.12,33355,0
2006-09-19,1.12,1.14,1.1,1.1,10210,0
2006-09-20,1.11,1.13,1.07,1.12,21700,0
2006-09-21,1.1,1.1,1.06,1.09,7300,0
2006-09-22,1.1,1.14,1.09,1.13,7900,0
2006-09-25,1.15,1.15,1.09,1.1,17933,0
2006-09-26,1.1,1.13,1.09,1.09,19988,0
2006-09-27,1.08,1.09,1.08,1.08,3537,0
2006-09-28,1.1,1.1,1.08,1.08,3300,0
2006-09-29,1.06,1.1,1.06,1.08,5901,0
2006-10-02,1.08,1.1,1.08,1.09,23370,0
2006-10-03,1.1,1.1,1.08,1.1,4557,0
2006-10-04,1.09,1.1,1.09,1.1,11638,0
2006-10-05,1.14,1.14,1.11,1.11,975,0
2006-10-06,1.09,1.12,1.08,1.11,11603,0
2006-10-09,1.09,1.11,1.06,1.06,17525,0
2006-10-10,1,1.11,1,1.02,17110,0
2006-10-11,1.04,1.08,1.04,1.07,14746,0
2006-10-12,1.07,1.08,1.07,1.08,15660,0
2006-10-13,1.02,1.07,1.02,1.07,19000,0
2006-10-16,1.04,1.07,1.03,1.04,7496,0
2006-10-17,1.03,1.06,1.03,1.05,18050,0
2006-10-18,1.05,1.11,1.03,1.11,37608,0
2006-10-19,1.06,1.12,1.03,1.1,8500,0
2006-10-20,1.11,1.12,1.11,1.12,3150,0
2006-10-23,1.13,1.13,1.06,1.08,8651,0
2006-10-24,1.07,1.12,1.03,1.1,33156,0
2006-10-25,1.07,1.07,1.03,1.04,16578,0
2006-10-26,1.05,1.1,1.05,1.09,11100,0
2006-10-27,1.07,1.09,1.06,1.09,2820,0
2006-10-30,1.09,1.14,1.08,1.11,36165,0
2006-10-31,1.14,1.15,1.13,1.14,20050,0
2006-11-01,1.15,1.35,1.15,1.19,69232,0
2006-11-02,1.29,1.29,1.06,1.1,96726,0
2006-11-03,1.15,1.15,1.09,1.12,40418,0
2006-11-06,1.13,1.14,1.1,1.13,88043,0
2006-11-07,1.11,1.15,1.11,1.12,12178,0
2006-11-08,1.12,1.18,1.12,1.15,8620,0
2006-11-09,1.16,1.16,1.12,1.15,13549,0
2006-11-10,1.15,1.17,1.12,1.12,9350,0
2006-11-13,1.17,1.17,1.12,1.13,8893,0
2006-11-14,1.13,1.19,1.1,1.15,40000,0
2006-11-15,1.15,1.19,1.12,1.15,4310,0
2006-11-16,1.13,1.17,1.13,1.17,8250,0
2006-11-17,1.15,1.18,1.15,1.17,4400,0
2006-11-20,1.27,1.27,1.13,1.15,35350,0
2006-11-21,1.16,1.16,1.14,1.14,11271,0
2006-11-22,1.14,1.16,1.13,1.14,24950,0
2006-11-24,1.14,1.16,1.14,1.14,13100,0
2006-11-27,1.11,1.16,1.11,1.14,25078,0
2006-11-28,1.13,1.18,1.11,1.11,102347,0
2006-11-29,1.14,1.14,1.11,1.11,6261,0
2006-11-30,1.11,1.13,1.11,1.13,11035,0
2006-12-01,1.11,1.11,1.1,1.11,20886,0
2006-12-04,1.16,1.24,1.15,1.2,99531,0
2006-12-05,1.2,1.23,1.18,1.18,29580,0
2006-12-06,1.15,1.24,1.14,1.15,41268,0
2006-12-07,1.17,1.23,1.16,1.23,15251,0
2006-12-08,1.25,1.25,1.17,1.18,7382,0
2006-12-11,1.19,1.19,1.11,1.11,57097,0
2006-12-12,1.11,1.15,1.09,1.1,26865,0
2006-12-13,1.1,1.15,1.1,1.15,22839,0
2006-12-14,1.14,1.15,1.11,1.15,27857,0
2006-12-15,1.12,1.15,1.11,1.11,21250,0
2006-12-18,1.15,1.15,1.11,1.14,14303,0
2006-12-19,1.14,1.15,1.12,1.15,34020,0
2006-12-20,1.13,1.15,1.08,1.09,16449,0
2006-12-21,1.1,1.11,1.09,1.09,12327,0
2006-12-22,1.11,1.16,1.1,1.15,94761,0
2006-12-26,1.15,1.22,1.11,1.13,134001,0
2006-12-27,1.12,1.16,1.11,1.12,25450,0
2006-12-28,1.11,1.16,1.11,1.15,9585,0
2006-12-29,1.14,1.15,1.12,1.12,33468,0
2007-01-03,1.14,1.16,1.12,1.15,37195,0
2007-01-04,1.14,1.14,1.12,1.13,11690,0
2007-01-05,1.14,1.14,1.12,1.13,20345,0
2007-01-08,1.12,1.14,1.12,1.12,11019,0
2007-01-09,1.13,1.13,1.12,1.13,7350,0
2007-01-10,1.12,1.13,1.09,1.12,15564,0
2007-01-11,1.13,1.13,1.09,1.11,12877,0
2007-01-12,1.11,1.11,1.09,1.1,13900,0
2007-01-16,1.12,1.12,1.09,1.12,36718,0
2007-01-17,1.08,1.12,1.08,1.12,37053,0
2007-01-18,1.1,1.12,1.09,1.12,11900,0
2007-01-19,1.1,1.13,1.1,1.13,7500,0
2007-01-22,1.11,1.12,1.09,1.09,22560,0
2007-01-23,1.1,1.13,1.1,1.12,24193,0
2007-01-24,1.12,1.14,1.11,1.13,10800,0
2007-01-25,1.1,1.16,1.1,1.16,22339,0
2007-01-26,1.18,1.19,1.13,1.16,33221,0
2007-01-29,1.19,1.19,1.16,1.16,23700,0
2007-01-30,1.17,1.22,1.16,1.17,44983,0
2007-01-31,1.19,1.21,1.14,1.17,29749,0
2007-02-01,1.16,1.23,1.16,1.22,21370,0
2007-02-02,1.22,1.23,1.15,1.23,47696,0
2007-02-05,1.22,1.27,1.2,1.27,24544,0
2007-02-06,1.29,1.29,1.2,1.25,64345,0
2007-02-07,1.29,1.31,1.27,1.29,66353,0
2007-02-08,1.3,1.3,1.25,1.28,16502,0
2007-02-09,1.27,1.27,1.21,1.24,27400,0
2007-02-12,1.24,1.26,1.15,1.22,34782,0
2007-02-13,1.18,1.2,1.18,1.2,7136,0
2007-02-14,1.2,1.24,1.19,1.23,6856,0
2007-02-15,1.19,1.21,1.17,1.21,12087,0
2007-02-16,1.2,1.2,1.15,1.19,23260,0
2007-02-20,1.2,1.2,1.15,1.17,21428,0
2007-02-21,1.15,1.17,1.14,1.14,26759,0
2007-02-22,1.17,1.18,1.15,1.16,7820,0
2007-02-23,1.16,1.16,1.14,1.16,8852,0
2007-02-26,1.16,1.18,1.14,1.17,5800,0
2007-02-27,1.15,1.15,1.1,1.1,33226,0
2007-02-28,1.17,1.17,1.1,1.12,10286,0
2007-03-01,1.12,1.12,1.1,1.1,26676,0
2007-03-02,1.11,1.12,1.1,1.11,14525,0
2007-03-05,1.1,1.1,1.07,1.08,26872,0
2007-03-06,1.07,1.09,1.06,1.06,45274,0
2007-03-07,1.06,1.11,1.05,1.1,15409,0
2007-03-08,1.11,1.12,1.11,1.11,1184,0
2007-03-09,1.1,1.16,1.1,1.11,7070,0
2007-03-12,1.12,1.14,1.08,1.1,10000,0
2007-03-13,1.1,1.14,1.1,1.14,12200,0
2007-03-14,1.1,1.1,1.04,1.08,71161,0
2007-03-15,1.08,1.11,1.08,1.09,19322,0
2007-03-16,1.08,1.14,1.08,1.14,16150,0
2007-03-19,1.16,1.16,1.08,1.13,2925,0
2007-03-20,1.1,1.12,1.08,1.11,17377,0
2007-03-21,1.08,1.1,1.08,1.09,7250,0
2007-03-22,1.09,1.11,1.08,1.09,10325,0
2007-03-23,1.12,1.12,1.08,1.11,23355,0
2007-03-26,1.08,1.09,1.08,1.08,3540,0
2007-03-27,1.08,1.11,1.08,1.1,5509,0
2007-03-28,1.11,1.14,1.08,1.14,34470,0
2007-03-29,1.14,1.17,1.13,1.16,52885,0
2007-03-30,1.16,1.2,1.16,1.16,37615,0
2007-04-02,1.19,1.19,1.09,1.13,16900,0
2007-04-03,1.19,1.19,1.12,1.13,3584,0
2007-04-04,1.13,1.13,1.08,1.11,22400,0
2007-04-05,1.08,1.11,1.08,1.1,27289,0
2007-04-09,1.08,1.12,1.08,1.11,3482,0
2007-04-10,1.12,1.12,1.1,1.11,4634,0
2007-04-11,1.11,1.12,1.11,1.11,8207,0
2007-04-12,1.1,1.13,1.1,1.1,10860,0
2007-04-13,1.1,1.14,1.1,1.1,9750,0
2007-04-16,1.16,1.18,1.09,1.13,17548,0
2007-04-17,1.17,1.17,1.1,1.16,16825,0
2007-04-18,1.14,1.16,1.13,1.13,30677,0
2007-04-19,1.11,1.15,1.11,1.15,6519,0
2007-04-20,1.14,1.18,1.14,1.16,11773,0
2007-04-23,1.17,1.18,1.15,1.17,21140,0
2007-04-24,1.16,1.18,1.14,1.15,6677,0
2007-04-25,1.17,1.18,1.09,1.11,38222,0
2007-04-26,1.1,1.14,1.1,1.12,3200,0
2007-04-27,1.1,1.14,1.1,1.12,3950,0
2007-04-30,1.12,1.15,1.1,1.14,4600,0
2007-05-01,1.12,1.15,1.11,1.11,7825,0
2007-05-02,1.12,1.12,1.08,1.12,18678,0
2007-05-03,1.09,1.12,1.09,1.12,15455,0
2007-05-04,1.12,1.16,1.1,1.12,15100,0
2007-05-07,1.13,1.16,1.11,1.13,33500,0
2007-05-08,1.13,1.15,1.13,1.15,12713,0
2007-05-09,1.18,1.18,1.13,1.13,1725,0
2007-05-10,1.12,1.12,1.08,1.1,31305,0
2007-05-11,1.08,1.1,1.08,1.09,16375,0
2007-05-14,1.08,1.12,1.08,1.09,22270,0
2007-05-15,1.08,1.1,1.08,1.09,23024,0
2007-05-16,1.1,1.15,1.08,1.08,19563,0
2007-05-17,1.1,1.14,1.08,1.12,10400,0
2007-05-18,1.11,1.13,1.09,1.09,4600,0
2007-05-21,1.1,1.18,1.09,1.1,2122,0
2007-05-22,1.08,1.1,1.08,1.08,14020,0
2007-05-23,1.08,1.14,1.08,1.1,17200,0
2007-05-24,1.08,1.1,1.08,1.09,14322,0
2007-05-25,1.1,1.13,1.08,1.09,56343,0
2007-05-29,1.09,1.1,1.07,1.09,21150,0
2007-05-30,1.08,1.09,1.08,1.09,3300,0
2007-05-31,1.09,1.11,1.08,1.09,22800,0
2007-06-01,1.08,1.1,1.08,1.08,3935,0
2007-06-04,1.08,1.1,1.08,1.09,14178,0
2007-06-05,1.08,1.09,1.08,1.08,4650,0
2007-06-06,1.12,1.12,1.1,1.11,14200,0
2007-06-07,1.1,1.1,1.08,1.08,6250,0
2007-06-08,1.1,1.11,1.1,1.1,4650,0
2007-06-11,1.15,1.15,1.08,1.11,20000,0
2007-06-12,1.1,1.12,1.1,1.11,15900,0
2007-06-13,1.11,1.12,1.07,1.11,9634,0
2007-06-14,1.12,1.13,1.11,1.13,3300,0
2007-06-15,1.1,1.15,1.1,1.14,46072,0
2007-06-18,1.13,1.13,1.1,1.11,3100,0
2007-06-19,1.11,1.13,1.11,1.13,10055,0
2007-06-20,1.12,1.14,1.11,1.14,11600,0
2007-06-21,1.14,1.15,1.13,1.14,3300,0
2007-06-22,1.11,1.13,1.07,1.13,44829,0
2007-06-25,1.14,1.14,1.1,1.11,4250,0
2007-06-26,1.14,1.14,1.12,1.12,3800,0
2007-06-27,1.1,1.12,1.1,1.11,6205,0
2007-06-28,1.15,1.15,1.12,1.12,24449,0
2007-06-29,1.13,1.13,1.09,1.09,38381,0
2007-07-02,1.11,1.13,1.1,1.1,45757,0
2007-07-03,1.13,1.13,1.11,1.13,12260,0
2007-07-05,1.11,1.12,1.1,1.1,19051,0
2007-07-06,1.1,1.12,1.1,1.12,12223,0
2007-07-09,1.11,1.13,1.1,1.11,29890,0
2007-07-10,1.11,1.12,1.11,1.11,10560,0
2007-07-11,1.11,1.13,1.1,1.13,2600,0
2007-07-12,1.11,1.13,1.1,1.11,10751,0
2007-07-13,1.13,1.13,1.11,1.12,37799,0
2007-07-16,1.14,1.34,1.14,1.18,458848,0
2007-07-17,1.25,1.25,1.14,1.2,85005,0
2007-07-18,1.17,1.22,1.15,1.2,29193,0
2007-07-19,1.16,1.22,1.16,1.2,24850,0
2007-07-20,1.2,1.29,1.16,1.26,126400,0
2007-07-23,1.29,1.39,1.2,1.35,99826,0
2007-07-24,1.39,1.41,1.3,1.36,79304,0
2007-07-25,1.34,1.38,1.34,1.36,33157,0
2007-07-26,1.4,1.4,1.21,1.3,83000,0
2007-07-27,1.3,1.35,1.3,1.34,35746,0
2007-07-30,1.34,1.36,1.28,1.32,6600,0
2007-07-31,1.31,1.35,1.28,1.3,29150,0
2007-08-01,1.3,1.31,1.28,1.31,14733,0
2007-08-02,1.28,1.44,1.28,1.36,193128,0
2007-08-03,1.36,1.39,1.3,1.3,29778,0
2007-08-06,1.4,1.4,1.3,1.31,42091,0
2007-08-07,1.3,1.33,1.21,1.24,34089,0
2007-08-08,1.24,1.29,1.16,1.24,92971,0
2007-08-09,1.21,1.29,1.16,1.29,13170,0
2007-08-10,1.25,1.27,1.16,1.2,32900,0
2007-08-13,1.16,1.25,1.16,1.2,28700,0
2007-08-14,1.2,1.2,1.16,1.19,12400,0
2007-08-15,1.2,1.2,1.16,1.19,3100,0
2007-08-16,1.18,1.18,1.11,1.13,19800,0
2007-08-17,1.14,1.17,1.13,1.15,7950,0
2007-08-20,1.12,1.15,1.1,1.13,16408,0
2007-08-21,1.1,1.18,1.1,1.15,7705,0
2007-08-22,1.18,1.25,1.16,1.18,118608,0
2007-08-23,1.18,1.22,1.18,1.19,5322,0
2007-08-24,1.2,1.23,1.19,1.2,3500,0
2007-08-27,1.14,1.23,1.14,1.22,27650,0
2007-08-28,1.21,1.22,1.2,1.2,17953,0
2007-08-29,1.21,1.23,1.2,1.22,1800,0
2007-08-30,1.2,1.21,1.2,1.2,13075,0
2007-08-31,1.2,1.21,1.2,1.21,12500,0
2007-09-04,1.2,1.2,1.18,1.18,3434,0
2007-09-05,1.18,1.23,1.18,1.2,3730,0
2007-09-06,1.19,1.19,1.18,1.18,23881,0
2007-09-07,1.18,1.2,1.18,1.19,16341,0
2007-09-10,1.14,1.16,1.14,1.16,13650,0
2007-09-11,1.16,1.16,1.15,1.16,24578,0
2007-09-12,1.15,1.16,1.15,1.15,16700,0
2007-09-13,1.15,1.16,1.15,1.15,18000,0
2007-09-14,1.15,1.16,1.15,1.16,11200,0
2007-09-17,1.14,1.16,1.1,1.1,14603,0
2007-09-18,1.09,1.1,1.07,1.08,27798,0
2007-09-19,1.08,1.13,1.07,1.13,16300,0
2007-09-20,1.11,1.14,1.07,1.1,7800,0
2007-09-21,1.1,1.2,1.08,1.2,28550,0
2007-09-24,1.19,1.19,1.12,1.17,20935,0
2007-09-25,1.15,1.19,1.15,1.18,16105,0
2007-09-26,1.17,1.19,1.09,1.16,30046,0
2007-09-27,1.15,1.16,1.11,1.15,2400,0
2007-09-28,1.15,1.16,1.09,1.09,36824,0
2007-10-01,1.09,1.11,1.03,1.11,99643,0
2007-10-02,1.11,1.11,1.07,1.07,11301,0
2007-10-03,1.18,1.18,1.07,1.1,20362,0
2007-10-04,1.06,1.1,1.06,1.1,37461,0
2007-10-05,1.1,1.1,1.06,1.09,24872,0
2007-10-08,1.05,1.1,1.05,1.1,3900,0
2007-10-09,1.08,1.11,1.08,1.09,5650,0
2007-10-10,1.06,1.1,1.06,1.08,7500,0
2007-10-11,1.07,1.07,0.89,0.97,188903,0
2007-10-12,0.93,1.01,0.93,0.99,48048,0
2007-10-15,1,1.06,0.96,1,34076,0
2007-10-16,0.97,1.04,0.97,1.04,31998,0
2007-10-17,1.04,1.07,1.03,1.05,31167,0
2007-10-18,1.02,1.03,1.01,1.02,2100,0
2007-10-19,1.01,1.03,1,1.03,2800,0
2007-10-22,1,1.03,1,1.03,11204,0
2007-10-23,1.02,1.03,0.98,1.01,51500,0
2007-10-24,0.98,1,0.97,0.98,108408,0
2007-10-25,0.97,0.98,0.96,0.96,29450,0
2007-10-26,0.97,0.98,0.95,0.95,59312,0
2007-10-29,0.93,0.95,0.86,0.87,108884,0
2007-10-30,0.89,0.9,0.79,0.86,127585,0
2007-10-31,0.88,0.88,0.82,0.85,146685,0
2007-11-01,0.85,0.92,0.84,0.91,76842,0
2007-11-02,0.92,0.94,0.88,0.92,64181,0
2007-11-05,0.9,0.92,0.88,0.9,57251,0
2007-11-06,0.9,0.92,0.84,0.91,31611,0
2007-11-07,0.91,0.91,0.87,0.91,9000,0
2007-11-08,0.9,0.91,0.85,0.87,27178,0
2007-11-09,0.86,0.91,0.85,0.89,54039,0
2007-11-12,0.88,0.98,0.88,0.91,4889,0
2007-11-13,0.91,0.92,0.89,0.92,20544,0
2007-11-14,0.9,0.9,0.87,0.87,35279,0
2007-11-15,0.87,0.88,0.85,0.87,36950,0
2007-11-16,0.85,0.86,0.82,0.85,37786,0
2007-11-19,0.73,0.86,0.73,0.86,12257,0
2007-11-20,0.9,0.9,0.85,0.85,5100,0
2007-11-21,0.82,0.85,0.82,0.83,13971,0
2007-11-23,0.97,0.97,0.86,0.86,10660,0
2007-11-26,0.86,0.89,0.84,0.84,26650,0
2007-11-27,0.84,0.85,0.81,0.83,10447,0
2007-11-28,0.81,0.84,0.81,0.84,39989,0
2007-11-29,0.83,0.84,0.83,0.83,24243,0
2007-11-30,0.84,0.84,0.83,0.84,17950,0
2007-12-03,0.84,0.84,0.83,0.84,8700,0
2007-12-04,0.84,0.85,0.83,0.85,2800,0
2007-12-05,0.84,0.85,0.83,0.83,15612,0
2007-12-06,0.84,0.88,0.83,0.85,22050,0
2007-12-07,0.84,0.85,0.8,0.8,80806,0
2007-12-10,0.82,0.88,0.77,0.77,37030,0
2007-12-11,0.77,0.81,0.77,0.79,90412,0
2007-12-12,0.81,0.81,0.78,0.79,157184,0
2007-12-13,0.8,0.81,0.77,0.77,52000,0
2007-12-14,0.77,0.78,0.77,0.77,43257,0
2007-12-17,0.77,0.8,0.77,0.77,12150,0
2007-12-18,0.77,0.82,0.77,0.78,97600,0
2007-12-19,0.75,0.78,0.75,0.76,31900,0
2007-12-20,0.75,0.79,0.75,0.77,26000,0
2007-12-21,0.77,0.83,0.77,0.82,111844,0
2007-12-24,0.78,0.82,0.78,0.8,28030,0
2007-12-26,0.8,0.85,0.8,0.84,15789,0
2007-12-27,0.84,0.84,0.82,0.82,11550,0
2007-12-28,0.82,0.85,0.82,0.85,44860,0
2007-12-31,0.84,0.99,0.84,0.97,117374,0
2008-01-02,0.96,0.99,0.92,0.98,210087,0
2008-01-03,0.99,1,0.87,0.91,176133,0
2008-01-04,0.88,0.94,0.87,0.93,53613,0
2008-01-07,0.92,0.97,0.92,0.97,9702,0
2008-01-08,0.96,1.02,0.96,1,43264,0
2008-01-09,0.98,1.08,0.98,1.04,75272,0
2008-01-10,1.04,1.14,1.04,1.13,193026,0
2008-01-11,1.13,1.15,1.07,1.07,95250,0
2008-01-14,1.09,1.1,1.07,1.08,56340,0
2008-01-15,1.1,1.1,1.07,1.08,36790,0
2008-01-16,1.08,1.1,1.05,1.09,5514,0
2008-01-17,1.09,1.1,1.07,1.1,70268,0
2008-01-18,1.1,1.1,1.07,1.1,50428,0
2008-01-22,1.09,1.13,1.07,1.12,13687,0
2008-01-23,1.09,1.1,1,1.05,134085,0
2008-01-24,1.05,1.05,1.03,1.05,9675,0
2008-01-25,1.04,1.05,1.03,1.03,48160,0
2008-01-28,1.03,1.1,1.03,1.06,19040,0
2008-01-29,1.04,1.08,1.04,1.08,1450,0
2008-01-30,1.09,1.1,1.08,1.09,13100,0
2008-01-31,1.06,1.11,1,1.1,145835,0
2008-02-01,1.11,1.11,1.03,1.1,45750,0
2008-02-04,1.11,1.15,1.11,1.15,44433,0
2008-02-05,1.14,1.17,1.08,1.08,48357,0
2008-02-06,1.05,1.14,1.02,1.07,38143,0
2008-02-07,1.12,1.14,1.07,1.12,14250,0
2008-02-08,1.11,1.12,1.07,1.09,16790,0
2008-02-11,1.08,1.17,1.07,1.17,38087,0
2008-02-12,1.11,1.19,1.1,1.18,46817,0
2008-02-13,1.19,1.27,1.19,1.25,101374,0
2008-02-14,1.29,1.39,1.21,1.35,65487,0
2008-02-15,1.35,1.37,1.22,1.35,20398,0
2008-02-19,1.35,1.36,1.18,1.34,13550,0
2008-02-20,1.3,1.3,1.24,1.25,21310,0
2008-02-21,1.17,1.25,1.17,1.25,27694,0
2008-02-22,1.18,1.21,1.16,1.2,27782,0
2008-02-25,1.18,1.33,1.18,1.3,27167,0
2008-02-26,1.25,1.3,1.25,1.29,18800,0
2008-02-27,1.3,1.34,1.29,1.34,14500,0
2008-02-28,1.28,1.36,1.21,1.36,96050,0
2008-02-29,1.29,1.36,1.26,1.36,72036,0
2008-03-03,1.29,1.34,1.14,1.14,35168,0
2008-03-04,1.1,1.24,1.05,1.16,32208,0
2008-03-05,1.15,1.27,1.15,1.18,13051,0
2008-03-06,1.22,1.37,1.2,1.31,101902,0
2008-03-07,1.3,1.4,1.24,1.4,71171,0
2008-03-10,1.4,1.43,1.3,1.43,75109,0
2008-03-11,1.38,1.38,1.31,1.32,49375,0
2008-03-12,1.32,1.58,1.32,1.55,250324,0
2008-03-13,1.52,1.61,1.35,1.5,308165,0
2008-03-14,1.55,1.55,1.36,1.49,61011,0
2008-03-17,1.61,1.61,1.4,1.43,36284,0
2008-03-18,1.4,1.48,1.35,1.39,67601,0
2008-03-19,1.39,1.39,1.32,1.36,8450,0
2008-03-20,1.33,1.36,1.26,1.3,17000,0
2008-03-24,1.3,1.36,1.3,1.35,51922,0
2008-03-25,1.33,1.4,1.33,1.39,18200,0
2008-03-26,1.4,1.4,1.4,1.4,2880,0
2008-03-27,1.39,1.4,1.31,1.39,7000,0
2008-03-28,1.4,1.4,1.33,1.36,5035,0
2008-03-31,1.37,1.49,1.35,1.47,7075,0
2008-04-01,1.5,1.5,1.32,1.44,56093,0
2008-04-02,1.41,1.43,1.34,1.34,33916,0
2008-04-03,1.32,1.6,1.32,1.5,102458,0
2008-04-04,1.53,1.58,1.53,1.58,68164,0
2008-04-07,1.58,1.6,1.54,1.6,54884,0
2008-04-08,1.6,1.75,1.55,1.75,55272,0
2008-04-09,1.78,1.79,1.64,1.67,19346,0
2008-04-10,1.63,1.65,1.61,1.64,21928,0
2008-04-11,1.59,1.59,1.53,1.56,21610,0
2008-04-14,1.53,1.8,1.53,1.79,67168,0
2008-04-15,1.8,1.9,1.74,1.87,65197,0
2008-04-16,1.85,1.93,1.85,1.88,42794,0
2008-04-17,1.9,1.95,1.88,1.95,52236,0
2008-04-18,1.95,1.99,1.94,1.98,45260,0
2008-04-21,2,2,1.88,1.99,67280,0
2008-04-22,2,2,1.87,1.89,66600,0
2008-04-23,1.92,1.98,1.88,1.88,53750,0
2008-04-24,1.88,1.99,1.88,1.99,59199,0
2008-04-25,1.99,2.09,1.97,2.09,58509,0
2008-04-28,2.09,2.31,2.09,2.31,167255,0
2008-04-29,2.35,2.43,2.31,2.37,55666,0
2008-04-30,2.41,2.48,2.37,2.45,60169,0
2008-05-01,2.46,2.5,2.32,2.32,71790,0
2008-05-02,2.32,2.5,2.32,2.5,54063,0
2008-05-05,2.5,2.57,1.9,2.15,215891,0
2008-05-06,2.09,2.09,1.89,1.93,93842,0
2008-05-07,2.15,2.69,2.15,2.51,417927,0
2008-05-08,2.48,3.17,2.48,2.93,542293,0
2008-05-09,2.93,2.99,2.66,2.81,223891,0
2008-05-12,2.9,2.9,2.55,2.57,472694,0
2008-05-13,2.57,2.64,2.54,2.54,234135,0
2008-05-14,2.57,2.7,2.52,2.57,159006,0
2008-05-15,2.6,2.7,2.32,2.37,280330,0
2008-05-16,2.35,2.35,2.23,2.27,128023,0
2008-05-19,2.31,2.7,2.31,2.62,422830,0
2008-05-20,2.62,2.89,2.62,2.83,259078,0
2008-05-21,3.39,3.66,2.83,2.88,2111874,0
2008-05-22,2.85,2.98,2.65,2.67,198856,0
2008-05-23,2.79,3.4,2.55,2.82,478947,0
2008-05-27,2.8,2.97,2.77,2.87,138225,0
2008-05-28,2.93,3.14,2.93,3.04,542669,0
2008-05-29,3.03,3.21,3.01,3.15,268612,0
2008-05-30,3.2,3.42,3.19,3.3,188791,0
2008-06-02,3.31,3.46,3.19,3.25,321286,0
2008-06-03,3.3,3.37,3.05,3.11,241933,0
2008-06-04,3.06,3.24,3.04,3.08,118115,0
2008-06-05,3.13,3.25,3.07,3.13,165547,0
2008-06-06,3.1,3.21,3.01,3.05,90426,0
2008-06-09,3.1,3.14,2.85,2.99,144916,0
2008-06-10,3.06,3.06,2.85,2.89,116335,0
2008-06-11,2.86,2.94,2.65,2.7,242782,0
2008-06-12,2.75,2.81,2.65,2.68,196402,0
2008-06-13,2.71,2.99,2.66,2.95,159739,0
2008-06-16,2.92,2.96,2.83,2.95,78194,0
2008-06-17,2.96,3.08,2.95,3.02,109394,0
2008-06-18,3,3.05,2.76,2.83,107523,0
2008-06-19,2.77,2.97,2.77,2.87,60630,0
2008-06-20,2.9,2.9,2.8,2.82,18589,0
2008-06-23,2.79,2.85,2.75,2.75,61232,0
2008-06-24,2.71,2.77,2.65,2.68,70469,0
2008-06-25,2.69,2.86,2.61,2.76,167703,0
2008-06-26,2.79,2.79,2.62,2.7,100366,0
2008-06-27,2.56,2.69,2.45,2.64,197212,0
2008-06-30,2.62,2.66,2.52,2.53,69832,0
2008-07-01,2.49,2.5,2.36,2.49,77405,0
2008-07-02,2.45,2.54,2.33,2.33,70360,0
2008-07-03,2.35,2.48,2.32,2.33,44492,0
2008-07-07,2.38,2.47,2.27,2.27,52507,0
2008-07-08,2.28,2.36,2.21,2.36,55858,0
2008-07-09,2.33,2.44,2.29,2.41,93128,0
2008-07-10,2.44,2.44,2.31,2.41,68716,0
2008-07-11,2.4,2.5,2.39,2.39,13500,0
2008-07-14,2.36,2.54,2.36,2.54,85494,0
2008-07-15,2.49,2.8,2.46,2.52,141336,0
2008-07-16,2.5,2.6,2.5,2.57,32923,0
2008-07-17,2.61,2.73,2.59,2.59,56300,0
2008-07-18,2.53,2.58,2.4,2.53,15178,0
2008-07-21,2.5,2.56,2.46,2.55,29171,0
2008-07-22,2.5,2.6,2.49,2.6,31717,0
2008-07-23,2.61,2.7,2.58,2.62,17605,0
2008-07-24,2.66,2.72,2.64,2.71,29217,0
2008-07-25,2.71,2.78,2.67,2.77,19537,0
2008-07-28,2.8,2.92,2.76,2.87,71120,0
2008-07-29,2.87,3,2.85,2.96,57567,0
2008-07-30,3.01,3.3,2.85,3.05,144359,0
2008-07-31,3.19,3.19,3.05,3.08,41698,0
2008-08-01,3.13,3.2,3.08,3.19,70095,0
2008-08-04,3.2,3.2,3.06,3.07,49670,0
2008-08-05,3.06,3.2,2.98,3.07,147992,0
2008-08-06,3.31,3.33,2.41,2.6,326835,0
2008-08-07,2.62,2.87,2.55,2.76,161115,0
2008-08-08,2.77,2.8,2.62,2.77,61100,0
2008-08-11,2.73,2.76,2.55,2.69,144413,0
2008-08-12,2.69,2.79,2.64,2.71,72690,0
2008-08-13,2.75,2.75,2.61,2.71,49069,0
2008-08-14,2.55,2.69,2.55,2.56,93648,0
2008-08-15,2.55,2.58,2.51,2.57,49932,0
2008-08-18,2.57,2.6,2.46,2.46,54916,0
2008-08-19,2.45,2.5,2.41,2.44,38807,0
2008-08-20,2.43,2.43,2.35,2.37,25765,0
2008-08-21,2.39,2.39,2.32,2.35,39233,0
2008-08-22,2.33,2.4,2.21,2.39,51390,0
2008-08-25,2.33,2.33,2.23,2.23,33976,0
2008-08-26,2.22,2.28,2.22,2.26,41400,0
2008-08-27,2.27,2.39,2.27,2.33,22894,0
2008-08-28,2.43,2.44,2.35,2.38,9700,0
2008-08-29,2.43,2.44,2.34,2.34,9500,0
2008-09-02,2.22,2.35,2.19,2.29,60934,0
2008-09-03,2.25,2.42,2.17,2.39,175215,0
2008-09-04,2.34,2.35,2.2,2.23,33938,0
2008-09-05,2.15,2.28,2.03,2.2,49560,0
2008-09-08,2.18,2.22,2.16,2.19,29300,0
2008-09-09,2.17,2.19,2.12,2.12,37716,0
2008-09-10,2.15,2.15,2,2.01,76138,0
2008-09-11,2,2.01,1.87,1.87,46200,0
2008-09-12,1.9,1.98,1.84,1.89,36190,0
2008-09-15,1.91,1.95,1.6,1.62,83550,0
2008-09-16,1.55,1.61,1.35,1.5,148132,0
2008-09-17,1.62,1.64,1.44,1.47,61120,0
2008-09-18,1.45,1.68,1.41,1.68,63400,0
2008-09-19,1.63,1.7,1.52,1.52,48690,0
2008-09-22,1.55,1.72,1.5,1.55,32535,0
2008-09-23,1.52,1.6,1.51,1.58,20790,0
2008-09-24,1.54,1.85,1.5,1.54,48670,0
2008-09-25,1.79,1.79,1.56,1.59,30845,0
2008-09-26,1.51,1.82,1.51,1.63,7820,0
2008-09-29,1.52,1.65,1.37,1.37,68619,0
2008-09-30,1.39,1.5,1.32,1.5,39488,0
2008-10-01,1.5,1.5,1.31,1.4,22465,0
2008-10-02,1.41,1.44,1.28,1.43,29640,0
2008-10-03,1.45,1.45,1.18,1.19,85797,0
2008-10-06,1.2,1.2,1.05,1.1,123605,0
2008-10-07,1.05,1.11,1,1.09,111268,0
2008-10-08,1.01,1.03,0.95,0.96,47149,0
2008-10-09,1,1,0.75,0.85,164452,0
2008-10-10,0.8,0.99,0.75,0.94,88893,0
2008-10-13,0.98,1.08,0.95,1.01,60767,0
2008-10-14,1.23,1.25,1.01,1.2,62136,0
2008-10-15,1.2,1.25,1.1,1.17,11519,0
2008-10-16,1.04,1.07,1,1.06,59031,0
2008-10-17,1.06,1.22,1.04,1.16,16624,0
2008-10-20,1.19,1.22,1.1,1.2,36600,0
2008-10-21,1.2,1.24,1.19,1.24,39740,0
2008-10-22,1.23,1.27,1.15,1.17,19336,0
2008-10-23,1.12,1.2,1.11,1.17,78900,0
2008-10-24,1.1,1.12,1,1.07,34922,0
2008-10-27,1.14,1.14,1,1.1,13400,0
2008-10-28,1.19,1.19,1.1,1.1,11500,0
2008-10-29,1.1,1.17,1.05,1.09,41993,0
2008-10-30,1.06,1.09,1.05,1.09,35342,0
2008-10-31,1.11,1.11,1.06,1.08,31953,0
2008-11-03,1.12,1.12,1.09,1.11,11119,0
2008-11-04,1.18,1.18,1.11,1.11,35385,0
2008-11-05,1.19,1.54,1.19,1.42,389958,0
2008-11-06,1.4,1.4,1.15,1.25,141010,0
2008-11-07,1.34,1.34,1.2,1.22,24457,0
2008-11-10,1.28,1.28,1.12,1.2,20900,0
2008-11-11,1.23,1.25,1.12,1.24,14000,0
2008-11-12,1.25,1.25,1.02,1.1,77459,0
2008-11-13,1.15,1.17,0.95,1.05,107565,0
2008-11-14,1.09,1.09,0.95,1.04,49263,0
2008-11-17,1.05,1.07,1.01,1.02,32915,0
2008-11-18,1.08,1.08,1.01,1.01,12415,0
2008-11-19,1,1.04,0.97,1,53890,0
2008-11-20,1,1.02,0.95,0.95,50450,0
2008-11-21,0.95,1,0.95,1,6500,0
2008-11-24,0.99,1.07,0.98,1.04,30775,0
2008-11-25,1.05,1.05,0.97,1.01,13228,0
2008-11-26,1.04,1.05,1,1,10705,0
2008-11-28,1,1.05,1,1.05,19896,0
2008-12-01,0.98,1.01,0.98,1,5669,0
2008-12-02,1,1.05,0.99,1.03,73416,0
2008-12-03,1,1.06,1,1,4250,0
2008-12-04,0.99,1.04,0.99,0.99,5400,0
2008-12-05,0.99,1.05,0.98,1.03,14581,0
2008-12-08,1.08,1.1,1.01,1.09,500,0
2008-12-09,1.09,1.1,1.03,1.03,14500,0
2008-12-10,1.09,1.1,1.03,1.05,19874,0
2008-12-11,1,1.26,1,1.19,64014,0
2008-12-12,1.2,1.27,1.03,1.27,41540,0
2008-12-15,1.26,1.26,1.15,1.26,3300,0
2008-12-16,1.26,1.4,1.26,1.39,13749,0
2008-12-17,1.34,1.34,1.07,1.18,9603,0
2008-12-18,1.22,1.38,1.16,1.34,6370,0
2008-12-19,1.34,1.4,1.3,1.31,6606,0
2008-12-22,1.4,1.4,1.22,1.25,26964,0
2008-12-23,1.3,1.3,1.2,1.24,7325,0
2008-12-24,1.25,1.26,1.21,1.21,10511,0
2008-12-26,1.28,1.28,1.21,1.22,1850,0
2008-12-29,1.22,1.22,1.1,1.19,5530,0
2008-12-30,1.24,1.35,1.17,1.2,17443,0
2008-12-31,1.2,1.39,1.2,1.35,56514,0
2009-01-02,1.35,1.35,1.25,1.35,22212,0
2009-01-05,1.26,1.69,1.25,1.48,57239,0
2009-01-06,1.5,1.64,1.5,1.62,40598,0
2009-01-07,1.65,1.65,1.51,1.59,6981,0
2009-01-08,1.56,1.75,1.5,1.63,32920,0
2009-01-09,1.68,1.75,1.61,1.73,7350,0
2009-01-12,1.75,1.75,1.55,1.63,11443,0
2009-01-13,1.58,1.61,1.55,1.55,95730,0
2009-01-14,1.73,1.73,1.5,1.5,19906,0
2009-01-15,1.5,1.57,1.5,1.5,2000,0
2009-01-16,1.45,1.62,1.45,1.59,3750,0
2009-01-20,1.59,1.6,1.52,1.53,6059,0
2009-01-21,1.52,1.62,1.48,1.61,46427,0
2009-01-22,1.63,1.66,1.62,1.63,24771,0
2009-01-23,1.63,1.65,1.5,1.53,22960,0
2009-01-26,1.65,1.65,1.59,1.65,11758,0
2009-01-27,1.65,1.65,1.45,1.47,44182,0
2009-01-28,1.53,1.6,1.51,1.54,30491,0
2009-01-29,1.54,1.54,1.5,1.5,17200,0
2009-01-30,1.5,1.5,1.47,1.5,12140,0
2009-02-02,1.5,1.5,1.47,1.5,3500,0
2009-02-03,1.46,1.49,1.45,1.49,8700,0
2009-02-04,1.51,1.54,1.37,1.37,67910,0
2009-02-05,1.33,1.49,1.33,1.4,19181,0
2009-02-06,1.41,1.44,1.31,1.31,23595,0
2009-02-09,1.27,1.35,1.27,1.27,14317,0
2009-02-10,1.31,1.31,1.29,1.29,2500,0
2009-02-11,1.27,1.31,1.26,1.31,13905,0
2009-02-12,1.31,1.36,1.31,1.31,4060,0
2009-02-13,1.3,1.39,1.16,1.29,33554,0
2009-02-17,1.35,1.56,1.3,1.5,85245,0
2009-02-18,1.49,1.57,1.42,1.5,23502,0
2009-02-19,1.5,1.57,1.44,1.5,49650,0
2009-02-20,1.5,1.55,1.5,1.52,53490,0
2009-02-23,1.5,1.57,1.5,1.5,33015,0
2009-02-24,1.47,1.57,1.45,1.5,115860,0
2009-02-25,1.48,1.53,1.33,1.48,17645,0
2009-02-26,1.48,1.53,1.48,1.53,6600,0
2009-02-27,1.5,1.51,1.31,1.5,28740,0
2009-03-02,1.46,1.5,1.34,1.5,21337,0
2009-03-03,1.35,1.46,1.35,1.46,5708,0
2009-03-04,1.43,1.52,1.43,1.52,17505,0
2009-03-05,1.39,1.39,1.35,1.37,950,0
2009-03-06,1.39,1.51,1.31,1.31,17811,0
2009-03-09,1.41,1.41,1.38,1.38,3460,0
2009-03-10,1.45,1.45,1.37,1.38,8750,0
2009-03-11,1.45,1.49,1.41,1.49,15048,0
2009-03-12,1.4,1.45,1.4,1.42,20200,0
2009-03-13,1.48,1.48,1.36,1.4,3500,0
2009-03-16,1.44,1.45,1.2,1.36,10217,0
2009-03-17,1.32,1.39,1.29,1.35,1635,0
2009-03-18,1.33,1.35,1.29,1.35,15023,0
2009-03-19,1.35,1.5,1.29,1.45,65986,0
2009-03-20,1.45,1.55,1.31,1.55,16554,0
2009-03-23,1.41,1.65,1.37,1.5,94902,0
2009-03-24,1.5,1.52,1.4,1.52,13920,0
2009-03-25,1.56,1.56,1.41,1.52,31245,0
2009-03-26,1.54,1.54,1.46,1.51,12700,0
2009-03-27,1.49,1.49,1.46,1.49,1934,0
2009-03-30,1.4,1.48,1.4,1.48,2525,0
2009-03-31,1.41,1.5,1.4,1.5,28530,0
2009-04-01,1.45,1.5,1.44,1.46,44459,0
2009-04-02,1.5,1.52,1.41,1.49,24852,0
2009-04-03,1.51,1.51,1.4,1.48,26679,0
2009-04-06,1.4,1.51,1.4,1.5,11800,0
2009-04-07,1.46,1.48,1.45,1.48,300,0
2009-04-08,1.52,1.52,1.45,1.49,25600,0
2009-04-09,1.49,1.52,1.44,1.5,29783,0
2009-04-13,1.5,1.52,1.49,1.49,11800,0
2009-04-14,1.52,1.52,1.45,1.45,15789,0
2009-04-15,1.45,1.5,1.44,1.45,10600,0
2009-04-16,1.48,1.56,1.48,1.55,32485,0
2009-04-17,1.5,1.67,1.43,1.58,29105,0
2009-04-20,1.53,1.82,1.53,1.66,67225,0
2009-04-21,1.64,1.96,1.64,1.82,214555,0
2009-04-22,1.92,1.96,1.76,1.92,101230,0
2009-04-23,1.92,1.93,1.73,1.86,77645,0
2009-04-24,1.83,1.83,1.67,1.75,91893,0
2009-04-27,1.75,1.78,1.66,1.74,27140,0
2009-04-28,1.65,1.87,1.6,1.8,119892,0
2009-04-29,1.8,1.92,1.77,1.85,128293,0
2009-04-30,1.87,1.95,1.79,1.87,60216,0
2009-05-01,1.83,1.89,1.79,1.86,52860,0
2009-05-04,1.82,1.94,1.77,1.9,70778,0
2009-05-05,1.9,1.9,1.82,1.85,8250,0
2009-05-06,1.85,1.85,1.75,1.85,69845,0
2009-05-07,1.56,1.56,1.34,1.39,351183,0
2009-05-08,1.5,1.5,1.3,1.3,98040,0
2009-05-11,1.3,1.41,1.25,1.3,81104,0
2009-05-12,1.35,1.39,1.26,1.39,54928,0
2009-05-13,1.39,1.39,1.31,1.39,28300,0
2009-05-14,1.36,1.37,1.33,1.37,15429,0
2009-05-15,1.39,1.39,1.33,1.33,10309,0
2009-05-18,1.34,1.37,1.33,1.33,16660,0
2009-05-19,1.33,1.36,1.33,1.36,7442,0
2009-05-20,1.35,1.39,1.33,1.33,23792,0
2009-05-21,1.37,1.37,1.33,1.35,9800,0
2009-05-22,1.33,1.35,1.33,1.34,14289,0
2009-05-26,1.33,1.41,1.33,1.36,30440,0
2009-05-27,1.39,1.4,1.31,1.31,35792,0
2009-05-28,1.36,1.38,1.34,1.38,37376,0
2009-05-29,1.34,1.39,1.32,1.37,17339,0
2009-06-01,1.37,1.41,1.33,1.4,33506,0
2009-06-02,1.35,1.4,1.21,1.37,91189,0
2009-06-03,1.39,1.46,1.37,1.46,39385,0
2009-06-04,1.47,1.5,1.45,1.45,51019,0
2009-06-05,1.38,1.42,1.35,1.37,21958,0
2009-06-08,1.5,1.5,1.37,1.38,30281,0
2009-06-09,1.5,1.5,1.4,1.48,14081,0
2009-06-10,1.49,1.49,1.38,1.47,8550,0
2009-06-11,1.46,1.46,1.38,1.43,7600,0
2009-06-12,1.44,1.49,1.36,1.49,26900,0
2009-06-15,1.41,1.47,1.4,1.4,6100,0
2009-06-16,1.44,1.44,1.37,1.37,24559,0
2009-06-17,1.35,1.35,1.33,1.35,19100,0
2009-06-18,1.39,1.39,1.35,1.35,13600,0
2009-06-19,1.47,1.47,1.36,1.36,10580,0
2009-06-22,1.35,1.45,1.35,1.35,2850,0
2009-06-23,1.4,1.4,1.31,1.38,7205,0
2009-06-24,1.38,1.38,1.32,1.38,4245,0
2009-06-25,1.38,1.38,1.31,1.38,9589,0
2009-06-26,1.38,1.38,1.37,1.38,11663,0
2009-06-29,1.42,1.45,1.35,1.4,7875,0
2009-06-30,1.35,1.47,1.32,1.32,11134,0
2009-07-01,1.35,1.43,1.35,1.43,4977,0
2009-07-06,1.42,1.42,1.38,1.38,6050,0
2009-07-07,1.36,1.37,1.36,1.37,1816,0
2009-07-08,1.36,1.36,1.36,1.36,2266,0
2009-07-09,1.36,1.36,1.33,1.35,3844,0
2009-07-13,1.34,1.42,1.34,1.38,9283,0
2009-07-14,1.42,1.42,1.38,1.42,3700,0
2009-07-15,1.4,1.43,1.32,1.41,9819,0
2009-07-16,1.31,1.31,1.03,1.1,207383,0
2009-07-17,0.94,1.18,0.94,1.1,46158,0
2009-07-20,1.09,1.13,1.05,1.1,47103,0
2009-07-21,1,1.15,1,1.1,24525,0
2009-07-22,1.12,1.18,1.05,1.08,45075,0
2009-07-23,1.07,1.16,1.07,1.12,29633,0
2009-07-24,1.19,1.19,1.17,1.18,28915,0
2009-07-27,1.36,1.36,1.16,1.23,59289,0
2009-07-28,1.18,1.33,1.17,1.26,27482,0
2009-07-29,1.26,1.27,1.26,1.27,200,0
2009-07-30,1.32,1.32,1.17,1.3,7788,0
2009-07-31,1.24,1.29,1.21,1.27,4042,0
2009-08-03,1.22,1.24,1.18,1.24,23350,0
2009-08-04,1.24,1.3,1.18,1.18,35656,0
2009-08-05,1.17,1.24,1.17,1.24,6778,0
2009-08-06,1.24,1.24,1.18,1.22,8825,0
2009-08-07,1.24,1.24,1.15,1.22,17283,0
2009-08-10,1.18,1.21,1.16,1.21,7664,0
2009-08-11,1.28,1.3,1.19,1.29,26370,0
2009-08-12,1.24,1.3,1.2,1.2,21073,0
2009-08-13,1.32,1.32,1.2,1.28,33163,0
2009-08-14,1.3,1.32,1.25,1.32,21185,0
2009-08-17,1.27,1.29,1.23,1.25,3500,0
2009-08-18,1.21,1.29,1.21,1.29,18688,0
2009-08-19,1.27,1.27,1.15,1.24,90860,0
2009-08-20,1.25,1.25,1.15,1.16,13138,0
2009-08-21,1.18,1.23,1.13,1.15,140785,0
2009-08-24,1.15,1.23,1.14,1.18,49740,0
2009-08-25,1.18,1.21,1.17,1.19,16126,0
2009-08-26,1.19,1.24,1.17,1.17,14426,0
2009-08-27,1.17,1.23,1.16,1.18,4250,0
2009-08-28,1.15,1.19,1.14,1.17,31499,0
2009-08-31,1.14,1.18,1.14,1.14,18528,0
2009-09-01,1.18,1.19,1.11,1.14,10663,0
2009-09-02,1.11,1.18,1.11,1.15,8050,0
2009-09-03,1.15,1.15,1.11,1.15,17700,0
2009-09-04,1.12,1.14,1.04,1.14,19060,0
2009-09-08,1.14,1.25,1.11,1.24,53121,0
2009-09-09,1.2,1.24,1.2,1.23,14315,0
2009-09-10,1.24,1.25,1.18,1.23,8600,0
2009-09-11,1.21,1.24,1.18,1.19,18346,0
2009-09-14,1.21,1.23,1.21,1.23,3290,0
2009-09-15,1.22,1.23,1.19,1.22,18225,0
2009-09-16,1.19,1.27,1.19,1.22,26706,0
2009-09-17,1.24,1.24,1.19,1.22,39374,0
2009-09-18,1.22,1.23,1.15,1.15,20823,0
2009-09-21,1.19,1.22,1.19,1.2,3366,0
2009-09-22,1.18,1.2,1.16,1.17,10041,0
2009-09-23,1.16,1.2,1.16,1.19,2995,0
2009-09-24,1.18,1.2,1.18,1.19,14755,0
2009-09-25,1.2,1.2,1.18,1.18,7167,0
2009-09-28,1.25,1.25,1.15,1.21,18610,0
2009-09-29,1.24,1.24,1.15,1.21,3620,0
2009-09-30,1.23,1.24,1.16,1.22,26187,0
2009-10-01,1.21,1.23,1.19,1.19,19500,0
2009-10-02,1.2,1.23,1.18,1.22,5342,0
2009-10-05,1.22,1.24,1.14,1.23,39845,0
2009-10-06,1.25,1.27,1.2,1.25,22718,0
2009-10-07,1.26,1.27,1.26,1.27,1100,0
2009-10-08,1.25,1.29,1.2,1.2,25687,0
2009-10-09,1.25,1.26,1.14,1.16,21160,0
2009-10-12,1.14,1.24,1.14,1.16,10725,0
2009-10-13,1.14,1.2,1.14,1.16,10708,0
2009-10-14,1.14,1.25,1.14,1.2,33120,0
2009-10-15,1.2,1.25,1.2,1.24,13500,0
2009-10-16,1.24,1.24,1.2,1.24,2027,0
2009-10-19,1.2,1.24,1.2,1.21,13417,0
2009-10-20,1.21,1.24,1.2,1.21,5527,0
2009-10-21,1.21,1.21,1.2,1.2,60282,0
2009-10-22,1.17,1.26,1.17,1.26,27970,0
2009-10-23,1.21,1.28,1.2,1.28,35258,0
2009-10-26,1.24,1.27,1.22,1.27,28076,0
2009-10-27,1.26,1.26,1.17,1.24,11100,0
2009-10-28,1.23,1.24,1.18,1.24,16744,0
2009-10-29,1.21,1.26,1.2,1.2,38570,0
2009-10-30,1.24,1.25,1.2,1.2,7205,0
2009-11-02,1.2,1.21,1.19,1.19,19025,0
2009-11-03,1.21,1.21,1.15,1.2,2700,0
2009-11-04,1.24,1.25,1.15,1.19,17200,0
2009-11-05,1.14,1.19,1.14,1.16,13795,0
2009-11-06,1.15,1.15,1.11,1.14,41215,0
2009-11-09,1.11,1.14,1.11,1.14,24043,0
2009-11-10,1.13,1.13,1.08,1.08,21147,0
2009-11-11,1.08,1.1,1.06,1.08,6200,0
2009-11-12,1.08,1.15,1.08,1.15,12573,0
2009-11-13,1.1,1.15,1.03,1.06,63928,0
2009-11-16,1.05,1.14,1.01,1.14,49419,0
2009-11-17,1.16,1.16,1.1,1.15,23094,0
2009-11-18,1.14,1.19,1.1,1.19,21324,0
2009-11-19,1.21,1.21,1.12,1.18,1900,0
2009-11-20,1.17,1.19,1.13,1.19,12650,0
2009-11-23,1.19,1.24,1.19,1.21,22307,0
2009-11-24,1.15,1.2,1.13,1.2,9150,0
2009-11-25,1.15,1.15,1.15,1.15,700,0
2009-11-27,1.16,1.16,1.13,1.14,1350,0
2009-11-30,1.2,1.2,1.13,1.18,38180,0
2009-12-01,1.19,1.19,1.13,1.16,1300,0
2009-12-02,1.12,1.18,1.11,1.16,3028,0
2009-12-03,1.18,1.18,1.13,1.17,16881,0
2009-12-04,1.14,1.21,1.14,1.21,9665,0
2009-12-07,1.16,1.16,1.15,1.16,6579,0
2009-12-08,1.14,1.19,1.14,1.16,3350,0
2009-12-09,1.16,1.26,1.16,1.26,34438,0
2009-12-10,1.19,1.25,1.19,1.24,56795,0
2009-12-11,1.23,1.23,1.18,1.23,3300,0
2009-12-14,1.2,1.25,1.2,1.23,30215,0
2009-12-15,1.2,1.26,1.2,1.25,50953,0
2009-12-16,1.24,1.34,1.22,1.29,56202,0
2009-12-17,1.3,1.3,1.2,1.26,67100,0
2009-12-18,1.36,1.6,1.25,1.4,137879,0
2009-12-21,1.4,1.4,1.26,1.35,65635,0
2009-12-22,1.32,1.34,1.29,1.3,10515,0
2009-12-23,1.34,1.38,1.3,1.34,9032,0
2009-12-28,1.29,1.36,1.27,1.28,8775,0
2009-12-29,1.33,1.36,1.33,1.36,18150,0
2009-12-30,1.38,1.43,1.36,1.43,60894,0
2009-12-31,1.41,1.48,1.41,1.46,30927,0
2010-01-04,1.44,1.48,1.38,1.42,30390,0
2010-01-05,1.4,1.46,1.4,1.46,11008,0
2010-01-06,1.43,1.46,1.35,1.43,41422,0
2010-01-07,1.4,1.46,1.4,1.43,13400,0
2010-01-08,1.43,1.46,1.42,1.43,26480,0
2010-01-11,1.46,1.46,1.42,1.46,45007,0
2010-01-12,1.45,1.46,1.4,1.46,22688,0
2010-01-13,1.45,1.65,1.44,1.6,134314,0
2010-01-14,1.67,1.84,1.59,1.84,214940,0
2010-01-15,1.84,1.9,1.7,1.8,119720,0
2010-01-19,1.84,1.86,1.75,1.85,69526,0
2010-01-20,1.85,1.87,1.81,1.85,47143,0
2010-01-21,1.85,2,1.82,2,168006,0
2010-01-22,2,2.56,1.87,2.33,869416,0
2010-01-25,2.27,2.6,2.27,2.41,351549,0
2010-01-26,2.4,2.4,2.06,2.4,317707,0
2010-01-27,2.31,2.55,2.2,2.3,335175,0
2010-01-28,2.25,2.3,2.08,2.21,69749,0
2010-01-29,2.29,2.47,2.15,2.34,144677,0
2010-02-01,2.27,2.33,2.12,2.21,59036,0
2010-02-02,2.25,2.35,2.17,2.17,99422,0
2010-02-03,2.17,2.17,2.03,2.13,54016,0
2010-02-04,2.14,2.14,1.83,1.9,124056,0
2010-02-05,1.9,2.04,1.9,1.99,51165,0
2010-02-08,1.93,2.24,1.93,1.96,81692,0
2010-02-09,2,2.17,2,2.17,42000,0
2010-02-10,2.17,2.2,2.13,2.2,20054,0
2010-02-11,2.15,2.15,2.1,2.1,27680,0
2010-02-12,2.06,2.22,2.03,2.22,15275,0
2010-02-16,2.17,2.19,2.1,2.16,31753,0
2010-02-17,2.14,2.21,2,2.01,61108,0
2010-02-18,1.92,2.09,1.91,2.01,50141,0
2010-02-19,2,2.06,1.9,2.04,49225,0
2010-02-22,2,2.09,1.95,2.09,58430,0
2010-02-23,2.04,2.06,1.97,2.05,7900,0
2010-02-24,2.06,2.06,2.02,2.02,1200,0
2010-02-25,2.05,2.08,1.98,2.08,34035,0
2010-02-26,2.03,2.15,2.02,2.13,44995,0
2010-03-01,2.17,2.18,2.01,2.1,30659,0
2010-03-02,1.96,2.09,1.91,2.03,45750,0
2010-03-03,2.01,2.08,2.01,2.07,19500,0
2010-03-04,2.01,2.19,2.01,2.19,83432,0
2010-03-05,2.17,2.22,2.11,2.16,28570,0
2010-03-08,2.06,2.22,2.05,2.17,21205,0
2010-03-09,2.11,2.35,2.08,2.35,64806,0
2010-03-10,2.38,2.7,2.3,2.64,259569,0
2010-03-11,2.65,2.65,2.43,2.54,174783,0
2010-03-12,2.46,2.68,2.34,2.54,39235,0
2010-03-15,2.54,2.65,2.46,2.65,47332,0
2010-03-16,2.54,2.65,2.5,2.57,34006,0
2010-03-17,2.51,2.54,2.38,2.48,56879,0
2010-03-18,2.45,2.66,2.45,2.62,110904,0
2010-03-19,2.6,2.97,2.53,2.85,258742,0
2010-03-22,2.79,3.04,2.71,2.89,465101,0
2010-03-23,2.86,2.93,2.77,2.8,70943,0
2010-03-24,2.84,2.84,2.74,2.74,59786,0
2010-03-25,2.77,2.82,2.74,2.74,51311,0
2010-03-26,2.74,2.76,2.71,2.76,30327,0
2010-03-29,2.77,2.83,2.7,2.78,39025,0
2010-03-30,2.78,2.78,2.65,2.75,41932,0
2010-03-31,2.67,2.68,2.59,2.6,34823,0
2010-04-01,2.61,2.72,2.6,2.67,27100,0
2010-04-05,2.7,2.8,2.7,2.78,39399,0
2010-04-06,2.8,2.8,2.66,2.68,41047,0
2010-04-07,2.64,2.69,2.59,2.65,29870,0
2010-04-08,2.62,2.66,2.55,2.62,41743,0
2010-04-09,2.68,2.7,2.58,2.63,28498,0
2010-04-12,2.55,2.72,2.52,2.62,31335,0
2010-04-13,2.62,2.69,2.61,2.65,17200,0
2010-04-14,2.61,2.67,2.56,2.64,35475,0
2010-04-15,2.65,2.67,2.61,2.65,4650,0
2010-04-16,2.6,2.66,2.55,2.6,23200,0
2010-04-19,2.53,2.67,2.51,2.52,34300,0
2010-04-20,2.51,2.67,2.46,2.54,19914,0
2010-04-21,2.51,2.51,2.29,2.36,83154,0
2010-04-22,2.33,2.45,2.28,2.32,50142,0
2010-04-23,2.36,2.38,2.3,2.38,34680,0
2010-04-26,2.3,2.37,2.18,2.27,48025,0
2010-04-27,2.25,2.25,2.12,2.25,47725,0
2010-04-28,2.25,2.39,2.24,2.38,37061,0
2010-04-29,2.35,2.39,2.29,2.39,45680,0
2010-04-30,2.4,2.7,2.4,2.7,111790,0
2010-05-03,2.6,2.6,2.52,2.54,31410,0
2010-05-04,2.54,2.56,2.41,2.53,38670,0
2010-05-05,2.42,2.51,2.33,2.5,39146,0
2010-05-06,2.47,2.48,2.08,2.43,75056,0
2010-05-07,2.43,2.43,2.05,2.26,149717,0
2010-05-10,2.26,2.33,2.24,2.28,35419,0
2010-05-11,2.27,2.27,2.1,2.1,29459,0
2010-05-12,2.11,2.23,2.1,2.12,89518,0
2010-05-13,2.11,2.14,2.1,2.14,10609,0
2010-05-14,2.16,2.18,2.1,2.18,11566,0
2010-05-17,2.11,2.16,2.04,2.09,15560,0
2010-05-18,2.1,2.13,2.04,2.11,85888,0
2010-05-19,2.07,2.07,1.81,1.95,65057,0
2010-05-20,1.92,1.94,1.85,1.86,29726,0
2010-05-21,1.86,2.07,1.86,1.9,21400,0
2010-05-24,1.93,2.04,1.86,2.03,41800,0
2010-05-25,2,2.09,1.91,2.05,39239,0
2010-05-26,2,2.38,2,2.19,69510,0
2010-05-27,2.18,2.22,2.02,2.15,41000,0
2010-05-28,2.11,2.15,2.1,2.1,61201,0
2010-06-01,2.12,2.32,2.12,2.25,19413,0
2010-06-02,2.01,2.21,2.01,2.17,22100,0
2010-06-03,2.08,2.16,2.05,2.09,23999,0
2010-06-04,2.01,2.06,2,2.04,27850,0
2010-06-07,2.02,2.06,2.02,2.06,24950,0
2010-06-08,2.1,2.11,2.04,2.07,14313,0
2010-06-09,2.25,2.37,2.1,2.3,56372,0
2010-06-10,2.37,2.38,2.25,2.34,4100,0
2010-06-11,2.29,2.3,2.17,2.24,18299,0
2010-06-14,2.12,2.27,2.12,2.25,23364,0
2010-06-15,2.2,2.2,2.07,2.15,17842,0
2010-06-16,2.15,2.3,2.14,2.28,12100,0
2010-06-17,2.28,2.38,2.28,2.38,28581,0
2010-06-18,2.33,2.5,2.28,2.5,61080,0
2010-06-21,2.47,2.54,2.4,2.4,30800,0
2010-06-22,2.5,2.63,2.4,2.46,121398,0
2010-06-23,2.41,2.6,2.38,2.5,22600,0
2010-06-24,2.53,2.53,2.39,2.47,89000,0
2010-06-25,2.32,2.52,2.31,2.47,94571,0
2010-06-28,2.37,2.46,2.33,2.33,10200,0
2010-06-29,2.47,2.47,2.11,2.15,50418,0
2010-06-30,2.1,2.19,1.99,2.04,102614,0
2010-07-01,2.04,2.04,1.84,1.94,156101,0
2010-07-02,1.97,1.98,1.9,1.94,77900,0
2010-07-06,1.94,2.02,1.75,1.88,86630,0
2010-07-07,1.88,1.89,1.71,1.75,120804,0
2010-07-08,1.73,1.78,1.65,1.7,49229,0
2010-07-09,1.67,1.81,1.61,1.78,157291,0
2010-07-12,1.78,2.06,1.78,2,175544,0
2010-07-13,2,2.05,1.92,1.98,25410,0
2010-07-14,1.97,2.01,1.88,1.92,34925,0
2010-07-15,1.98,2.2,1.94,1.99,71854,0
2010-07-16,1.92,1.92,1.77,1.83,52700,0
2010-07-19,1.86,1.94,1.85,1.89,23664,0
2010-07-20,1.87,1.97,1.83,1.83,30288,0
2010-07-21,1.92,1.97,1.87,1.89,30360,0
2010-07-22,1.89,1.95,1.85,1.95,24811,0
2010-07-23,1.98,1.98,1.85,1.87,38311,0
2010-07-26,1.86,1.87,1.8,1.86,11996,0
2010-07-27,1.81,1.87,1.81,1.87,6763,0
2010-07-28,1.84,2.07,1.84,1.99,58900,0
2010-07-29,2.1,2.1,1.92,1.94,72825,0
2010-07-30,2,2.15,1.92,2.15,100473,0
2010-08-02,2.13,2.13,1.83,1.92,57494,0
2010-08-03,1.96,2.02,1.92,1.94,81757,0
2010-08-04,2,2,1.75,1.75,503796,0
2010-08-05,1.76,1.83,1.75,1.76,62513,0
2010-08-06,1.75,1.75,1.62,1.7,86002,0
2010-08-09,1.7,1.7,1.52,1.63,110551,0
2010-08-10,1.66,1.76,1.6,1.72,143200,0
2010-08-11,1.69,1.78,1.68,1.75,64814,0
2010-08-12,1.75,1.94,1.72,1.87,79289,0
2010-08-13,1.87,1.91,1.82,1.85,59016,0
2010-08-16,1.85,1.85,1.83,1.84,59277,0
2010-08-17,1.86,1.87,1.83,1.83,89900,0
2010-08-18,1.83,1.86,1.82,1.86,35699,0
2010-08-19,1.86,1.88,1.82,1.86,53406,0
2010-08-20,1.86,1.86,1.82,1.84,39324,0
2010-08-23,1.82,1.89,1.81,1.88,116205,0
2010-08-24,1.8,1.87,1.77,1.85,126930,0
2010-08-25,1.84,1.84,1.77,1.78,54334,0
2010-08-26,1.8,1.83,1.78,1.8,49870,0
2010-08-27,1.79,1.84,1.78,1.8,79272,0
2010-08-30,1.84,1.87,1.78,1.79,42850,0
2010-08-31,1.85,1.95,1.78,1.95,51849,0
2010-09-01,1.9,1.9,1.78,1.78,21956,0
2010-09-02,1.81,1.82,1.78,1.78,20660,0
2010-09-03,1.8,1.87,1.8,1.82,7862,0
2010-09-07,1.86,1.87,1.77,1.78,42727,0
2010-09-08,1.8,1.8,1.78,1.78,61082,0
2010-09-09,1.8,1.8,1.66,1.73,210177,0
2010-09-10,1.71,1.74,1.65,1.71,34218,0
2010-09-13,1.68,1.73,1.66,1.66,52707,0
2010-09-14,1.66,1.72,1.63,1.65,154240,0
2010-09-15,1.65,1.72,1.65,1.65,10469,0
2010-09-16,1.64,1.74,1.64,1.71,41664,0
2010-09-17,1.67,1.75,1.65,1.75,102747,0
2010-09-20,1.72,1.77,1.65,1.67,39758,0
2010-09-21,1.7,1.7,1.65,1.65,19207,0
2010-09-22,1.65,1.67,1.65,1.65,11562,0
2010-09-23,1.65,1.74,1.65,1.65,16616,0
2010-09-24,1.72,1.75,1.64,1.71,9520,0
2010-09-27,1.69,1.76,1.68,1.74,13623,0
2010-09-28,1.73,1.74,1.65,1.7,18875,0
2010-09-29,1.67,1.72,1.6,1.66,81708,0
2010-09-30,1.68,1.75,1.62,1.68,69248,0
2010-10-01,1.72,1.72,1.62,1.63,16204,0
2010-10-04,1.63,1.71,1.58,1.62,44425,0
2010-10-05,1.61,1.66,1.6,1.6,27240,0
2010-10-06,1.6,1.67,1.6,1.62,10700,0
2010-10-07,1.63,1.66,1.6,1.6,25800,0
2010-10-08,1.63,1.66,1.6,1.62,17628,0
2010-10-11,1.6,1.66,1.5,1.56,53794,0
2010-10-12,1.53,1.58,1.53,1.58,11701,0
2010-10-13,1.56,1.62,1.54,1.56,16891,0
2010-10-14,1.54,1.59,1.5,1.55,32013,0
2010-10-15,1.53,1.56,1.49,1.55,83732,0
2010-10-18,1.58,1.66,1.54,1.64,213471,0
2010-10-19,1.65,1.67,1.63,1.66,9110,0
2010-10-20,1.69,1.72,1.66,1.72,7500,0
2010-10-21,1.7,1.73,1.68,1.72,8644,0
2010-10-22,1.72,1.82,1.72,1.8,80213,0
2010-10-25,1.78,1.78,1.74,1.76,52664,0
2010-10-26,1.76,1.88,1.74,1.88,30636,0
2010-10-27,1.88,1.88,1.75,1.75,22931,0
2010-10-28,1.76,1.77,1.72,1.76,72146,0
2010-10-29,1.76,1.78,1.76,1.78,25493,0
2010-11-01,1.81,1.81,1.76,1.78,27104,0
2010-11-02,1.76,1.83,1.75,1.77,47982,0
2010-11-03,1.76,1.8,1.72,1.77,52247,0
2010-11-04,1.72,1.72,1.63,1.65,133733,0
2010-11-05,1.63,1.72,1.63,1.68,75213,0
2010-11-08,1.65,1.67,1.64,1.65,86572,0
2010-11-09,1.66,1.73,1.66,1.72,42696,0
2010-11-10,1.72,1.72,1.68,1.68,22761,0
2010-11-11,1.65,1.71,1.65,1.67,66638,0
2010-11-12,1.69,1.7,1.63,1.65,73604,0
2010-11-15,1.66,1.68,1.64,1.64,37812,0
2010-11-16,1.65,1.65,1.53,1.62,50347,0
2010-11-17,1.6,1.6,1.52,1.55,21260,0
2010-11-18,1.61,1.64,1.59,1.6,47370,0
2010-11-19,1.63,1.63,1.52,1.55,60289,0
2010-11-22,1.59,1.61,1.53,1.56,26501,0
2010-11-23,1.55,1.55,1.5,1.51,34138,0
2010-11-24,1.51,1.55,1.51,1.54,3390,0
2010-11-26,1.54,1.55,1.52,1.52,3078,0
2010-11-29,1.5,1.55,1.5,1.51,16450,0
2010-11-30,1.5,1.55,1.5,1.53,13400,0
2010-12-01,1.53,1.55,1.48,1.54,77486,0
2010-12-02,1.52,1.64,1.49,1.49,192952,0
2010-12-03,1.5,1.51,1.49,1.5,40100,0
2010-12-06,1.54,1.54,1.5,1.5,1100,0
2010-12-07,1.5,1.56,1.48,1.56,41103,0
2010-12-08,1.53,1.6,1.53,1.56,5500,0
2010-12-09,1.56,1.6,1.54,1.59,3157,0
2010-12-10,1.53,1.59,1.53,1.54,18369,0
2010-12-13,1.55,1.6,1.55,1.6,20103,0
2010-12-14,1.6,1.6,1.52,1.52,27819,0
2010-12-15,1.54,1.59,1.51,1.57,61721,0
2010-12-16,1.52,1.6,1.52,1.55,23175,0
2010-12-17,1.58,1.73,1.58,1.62,81958,0
2010-12-20,1.58,1.69,1.58,1.62,31015,0
2010-12-21,1.65,1.69,1.58,1.65,23101,0
2010-12-22,1.65,1.66,1.55,1.56,72888,0
2010-12-23,1.64,1.68,1.58,1.66,48078,0
2010-12-27,1.68,1.68,1.57,1.6,42694,0
2010-12-28,1.59,1.64,1.55,1.62,24801,0
2010-12-29,1.62,1.68,1.6,1.63,34246,0
2010-12-30,1.63,1.65,1.57,1.6,34239,0
2010-12-31,1.59,1.64,1.56,1.64,41278,0
2011-01-03,1.64,1.67,1.6,1.63,232224,0
2011-01-04,1.61,1.68,1.61,1.67,37626,0
2011-01-05,1.69,1.69,1.63,1.64,29100,0
2011-01-06,1.66,1.69,1.61,1.65,22854,0
2011-01-07,1.65,1.74,1.65,1.66,64391,0
2011-01-10,1.67,1.69,1.65,1.65,27481,0
2011-01-11,1.66,1.7,1.66,1.7,18192,0
2011-01-12,1.66,1.72,1.65,1.69,49610,0
2011-01-13,1.69,1.71,1.66,1.66,38453,0
2011-01-14,1.71,1.73,1.68,1.7,72466,0
2011-01-18,1.7,1.82,1.7,1.72,87353,0
2011-01-19,1.73,1.79,1.72,1.73,91431,0
2011-01-20,1.72,1.82,1.7,1.8,35894,0
2011-01-21,1.83,1.93,1.81,1.92,46644,0
2011-01-24,1.93,1.95,1.86,1.93,41045,0
2011-01-25,1.89,1.95,1.89,1.93,7700,0
2011-01-26,1.93,2.09,1.93,2.07,41100,0
2011-01-27,2.08,2.18,1.96,1.96,78082,0
2011-01-28,1.96,2.15,1.96,2.14,103682,0
2011-01-31,2.14,2.14,1.99,2,91516,0
2011-02-01,2.02,2.1,1.99,2.05,103542,0
2011-02-02,2.01,2.08,2,2.06,82350,0
2011-02-03,2.1,2.18,2.04,2.17,138887,0
2011-02-04,2.19,2.28,2.19,2.24,154762,0
2011-02-07,2.26,2.26,2.21,2.25,73875,0
2011-02-08,2.26,2.26,2.08,2.09,48224,0
2011-02-09,2.07,2.11,2,2,56251,0
2011-02-10,2.08,2.08,1.98,2.05,89039,0
2011-02-11,2.08,2.08,1.94,1.95,61406,0
2011-02-14,1.9,2.03,1.85,1.99,44522,0
2011-02-15,2.04,2.15,1.94,2.05,71624,0
2011-02-16,1.98,2.02,1.97,1.99,6820,0
2011-02-18,1.98,2.01,1.93,1.97,30520,0
2011-02-22,1.93,1.99,1.89,1.95,15271,0
2011-02-23,1.94,1.94,1.86,1.89,44550,0
2011-02-24,1.87,1.94,1.87,1.87,18800,0
2011-02-25,1.9,1.91,1.87,1.88,48905,0
2011-02-28,1.9,1.95,1.89,1.9,32412,0
2011-03-01,1.9,2.02,1.9,1.91,47047,0
2011-03-02,1.95,1.97,1.92,1.93,23978,0
2011-03-03,1.93,2.02,1.9,2,35426,0
2011-03-04,2,2.12,1.92,1.98,61530,0
2011-03-07,1.95,2.06,1.92,1.92,69826,0
2011-03-08,1.92,2.4,1.92,2.1,181361,0
2011-03-09,2.08,2.1,2.05,2.05,26846,0
2011-03-10,2.02,2.08,1.93,1.95,75100,0
2011-03-11,2,2,1.91,1.91,37093,0
2011-03-14,1.94,1.94,1.88,1.9,15731,0
2011-03-15,1.87,1.91,1.87,1.91,10500,0
2011-03-16,1.9,1.95,1.89,1.95,8112,0
2011-03-17,1.93,1.95,1.9,1.9,8875,0
2011-03-18,1.93,1.95,1.9,1.92,16062,0
2011-03-21,1.91,1.95,1.91,1.94,47050,0
2011-03-22,1.97,1.98,1.92,1.92,21882,0
2011-03-23,1.93,1.95,1.92,1.95,2800,0
2011-03-24,1.99,1.99,1.94,1.95,19694,0
2011-03-25,1.95,1.95,1.94,1.94,3500,0
2011-03-28,1.97,1.98,1.95,1.97,25018,0
2011-03-29,1.93,1.96,1.85,1.93,51763,0
2011-03-30,1.88,1.98,1.87,1.95,24130,0
2011-03-31,1.9,1.95,1.9,1.95,26692,0
2011-04-01,1.94,2.1,1.94,2,29100,0
2011-04-04,2.01,2.05,1.93,1.94,22298,0
2011-04-05,2,2,2,2,100,0
2011-04-06,1.95,1.95,1.94,1.94,3300,0
2011-04-07,1.94,2,1.9,1.96,16550,0
2011-04-08,1.98,1.99,1.94,1.96,2026,0
2011-04-11,1.94,1.94,1.88,1.92,40974,0
2011-04-12,1.86,1.97,1.86,1.94,16818,0
2011-04-13,1.93,1.98,1.89,1.89,3700,0
2011-04-14,1.9,1.97,1.9,1.93,2900,0
2011-04-15,1.94,1.98,1.93,1.95,10200,0
2011-04-18,1.9,1.97,1.86,1.95,8412,0
2011-04-19,1.96,1.96,1.9,1.9,17435,0
2011-04-20,1.92,1.97,1.9,1.95,44972,0
2011-04-21,1.97,1.97,1.91,1.91,22300,0
2011-04-25,1.88,1.92,1.82,1.84,31193,0
2011-04-26,1.81,1.85,1.67,1.78,48380,0
2011-04-27,1.8,1.85,1.78,1.84,44755,0
2011-04-28,1.81,1.85,1.75,1.85,26770,0
2011-04-29,1.8,1.89,1.8,1.82,10760,0
2011-05-02,1.81,1.9,1.81,1.9,15199,0
2011-05-03,1.9,1.9,1.85,1.89,42643,0
2011-05-04,2,2.25,1.99,1.99,758446,0
2011-05-05,1.9,1.95,1.87,1.89,58347,0
2011-05-06,1.98,2,1.93,1.96,41742,0
2011-05-09,2.01,2.03,1.9,1.9,36721,0
2011-05-10,1.91,1.98,1.85,1.9,14154,0
2011-05-11,1.9,1.96,1.86,1.96,1700,0
2011-05-12,1.91,1.95,1.88,1.88,4363,0
2011-05-13,1.89,1.89,1.85,1.86,9600,0
2011-05-16,1.9,1.9,1.86,1.86,9119,0
2011-05-17,1.86,1.9,1.85,1.85,14200,0
2011-05-18,1.88,1.89,1.85,1.85,4312,0
2011-05-19,1.9,1.9,1.83,1.89,18159,0
2011-05-20,1.81,1.93,1.81,1.83,14563,0
2011-05-23,1.85,1.85,1.8,1.82,17025,0
2011-05-24,1.85,1.89,1.81,1.87,1573,0
2011-05-25,1.86,1.91,1.86,1.88,1050,0
2011-05-26,1.84,1.84,1.84,1.84,216,0
2011-05-27,1.83,1.89,1.83,1.83,1200,0
2011-05-31,1.85,1.85,1.8,1.83,10120,0
2011-06-01,1.8,1.8,1.78,1.78,8890,0
2011-06-02,1.78,1.78,1.75,1.77,16904,0
2011-06-03,1.8,1.8,1.78,1.78,41253,0
2011-06-06,1.76,1.76,1.62,1.68,22271,0
2011-06-07,1.68,1.7,1.63,1.64,27700,0
2011-06-08,1.65,1.66,1.6,1.66,40775,0
2011-06-09,1.66,1.66,1.62,1.62,10950,0
2011-06-10,1.63,1.68,1.63,1.65,11569,0
2011-06-13,1.65,1.65,1.62,1.62,19070,0
2011-06-14,1.62,1.63,1.62,1.62,10006,0
2011-06-15,1.63,1.63,1.6,1.6,22968,0
2011-06-16,1.63,1.64,1.6,1.61,13500,0
2011-06-17,1.6,1.65,1.6,1.65,4152,0
2011-06-20,1.61,1.64,1.55,1.6,17509,0
2011-06-21,1.59,1.64,1.56,1.6,6775,0
2011-06-22,1.56,1.62,1.56,1.62,6085,0
2011-06-23,1.57,1.64,1.57,1.63,10452,0
2011-06-24,1.63,1.63,1.58,1.61,7829,0
2011-06-27,1.63,1.63,1.56,1.59,25222,0
2011-06-28,1.59,1.63,1.59,1.63,6700,0
2011-06-29,1.63,1.66,1.59,1.66,14407,0
2011-06-30,1.62,1.65,1.6,1.64,22927,0
2011-07-01,1.64,1.65,1.6,1.6,5100,0
2011-07-05,1.61,1.61,1.58,1.6,16011,0
2011-07-06,1.59,1.6,1.57,1.6,19325,0
2011-07-07,1.61,1.7,1.61,1.69,8475,0
2011-07-08,1.64,1.73,1.64,1.67,22625,0
2011-07-11,1.65,1.68,1.61,1.64,22625,0
2011-07-12,1.66,1.7,1.61,1.66,15510,0
2011-07-13,1.67,1.72,1.67,1.69,50178,0
2011-07-14,1.83,1.92,1.75,1.82,211354,0
2011-07-15,1.86,1.87,1.7,1.74,53018,0
2011-07-18,1.8,1.82,1.7,1.73,15012,0
2011-07-19,1.74,1.8,1.72,1.75,21667,0
2011-07-20,1.76,1.77,1.72,1.77,5000,0
2011-07-21,1.77,1.88,1.74,1.79,25797,0
2011-07-22,1.77,1.82,1.77,1.81,26238,0
2011-07-25,1.83,1.85,1.78,1.81,49993,0
2011-07-26,1.8,1.87,1.78,1.78,39431,0
2011-07-27,1.75,1.86,1.75,1.77,29111,0
2011-07-28,1.77,1.86,1.72,1.82,32341,0
2011-07-29,1.78,1.85,1.75,1.8,29601,0
2011-08-01,1.82,1.85,1.75,1.79,25081,0
2011-08-02,1.79,1.81,1.68,1.68,29400,0
2011-08-03,1.7,1.8,1.65,1.78,63748,0
2011-08-04,1.65,1.67,1.46,1.52,262291,0
2011-08-05,1.6,1.66,1.21,1.45,163835,0
2011-08-08,1.28,1.35,1.28,1.31,42246,0
2011-08-09,1.35,1.56,1.27,1.55,88474,0
2011-08-10,1.53,1.53,1.3,1.31,35570,0
2011-08-11,1.37,1.5,1.34,1.36,31546,0
2011-08-12,1.41,1.43,1.35,1.42,12467,0
2011-08-15,1.38,1.43,1.35,1.41,6170,0
2011-08-16,1.43,1.43,1.35,1.43,3600,0
2011-08-17,1.41,1.43,1.3,1.34,32972,0
2011-08-18,1.31,1.42,1.3,1.34,10395,0
2011-08-19,1.41,1.41,1.26,1.33,7511,0
2011-08-22,1.35,1.42,1.24,1.24,8690,0
2011-08-23,1.33,1.33,1.25,1.3,12602,0
2011-08-24,1.34,1.34,1.26,1.32,4770,0
2011-08-25,1.31,1.34,1.23,1.31,8320,0
2011-08-26,1.31,1.49,1.28,1.49,19280,0
2011-08-29,1.5,1.5,1.43,1.47,21369,0
2011-08-30,1.44,1.49,1.44,1.45,9188,0
2011-08-31,1.45,1.45,1.4,1.42,1900,0
2011-09-01,1.36,1.42,1.36,1.37,1141,0
2011-09-02,1.43,1.45,1.38,1.41,16182,0
2011-09-06,1.35,1.42,1.3,1.31,14100,0
2011-09-07,1.36,1.36,1.3,1.3,3200,0
2011-09-08,1.3,1.38,1.3,1.33,1400,0
2011-09-09,1.37,1.37,1.3,1.3,10000,0
2011-09-12,1.3,1.38,1.26,1.29,5059,0
2011-09-13,1.28,1.35,1.28,1.35,15080,0
2011-09-14,1.38,1.38,1.28,1.31,1090,0
2011-09-15,1.32,1.38,1.3,1.3,2200,0
2011-09-16,1.3,1.38,1.3,1.3,3762,0
2011-09-19,1.38,1.38,1.27,1.35,610,0
2011-09-20,1.27,1.32,1.25,1.3,46924,0
2011-09-21,1.3,1.31,1.28,1.28,23493,0
2011-09-22,1.28,1.28,1.19,1.19,27748,0
2011-09-23,1.28,1.28,1.17,1.2,14436,0
2011-09-26,1.2,1.29,1.11,1.24,20000,0
2011-09-27,1.16,1.2,1.1,1.2,7125,0
2011-09-28,1.2,1.23,1.1,1.19,3775,0
2011-09-29,1.16,1.23,1.13,1.19,5800,0
2011-09-30,1.21,1.21,1.1,1.17,11600,0
2011-10-03,1.15,1.15,1.06,1.06,6975,0
2011-10-04,1.02,1.13,1.01,1.02,21089,0
2011-10-05,1.04,1.05,1.03,1.05,15555,0
2011-10-06,1.05,1.08,1.05,1.06,1800,0
2011-10-07,1.09,1.15,1.09,1.14,8970,0
2011-10-10,1.15,1.19,1.15,1.15,12276,0
2011-10-11,1.15,1.15,1.1,1.1,1100,0
2011-10-12,1.13,1.17,1.1,1.17,10525,0
2011-10-13,1.13,1.18,1.13,1.17,9880,0
2011-10-14,1.18,1.2,1.17,1.18,17538,0
2011-10-17,1.18,1.18,1.18,1.18,300,0
2011-10-18,1.21,1.49,1.15,1.31,56068,0
2011-10-19,1.35,1.35,1.34,1.34,4502,0
2011-10-20,1.37,1.39,1.15,1.15,19723,0
2011-10-21,1.17,1.21,1.17,1.2,1200,0
2011-10-24,1.18,1.35,1.15,1.15,10325,0
2011-10-25,1.19,1.34,1.16,1.19,28348,0
2011-10-26,1.2,1.34,1.2,1.28,8755,0
2011-10-27,1.34,1.35,1.2,1.35,35748,0
2011-10-28,1.43,1.45,1.2,1.32,27304,0
2011-10-31,1.34,1.35,1.32,1.32,13615,0
2011-11-01,1.23,1.35,1.22,1.35,4700,0
2011-11-02,1.28,1.42,1.26,1.42,14961,0
2011-11-03,1.42,1.42,1.26,1.32,18701,0
2011-11-04,1.28,1.39,1.22,1.36,8840,0
2011-11-07,1.32,1.39,1.32,1.33,27600,0
2011-11-08,1.37,1.42,1.36,1.4,3900,0
2011-11-09,1.35,1.45,1.3,1.44,24150,0
2011-11-10,1.44,1.44,1.41,1.42,17630,0
2011-11-11,1.42,1.54,1.4,1.54,57729,0
2011-11-14,1.5,1.57,1.4,1.46,13100,0
2011-11-15,1.46,1.46,1.45,1.46,4400,0
2011-11-16,1.46,1.47,1.43,1.47,6300,0
2011-11-17,1.45,1.47,1.35,1.47,36900,0
2011-11-18,1.47,1.47,1.4,1.44,6231,0
2011-11-21,1.4,1.46,1.4,1.46,24523,0
2011-11-22,1.4,1.46,1.37,1.4,25299,0
2011-11-23,1.35,1.46,1.35,1.45,13300,0
2011-11-25,1.4,1.44,1.4,1.4,2500,0
2011-11-28,1.46,1.47,1.37,1.42,13489,0
2011-11-29,1.44,1.44,1.32,1.4,41858,0
2011-11-30,1.44,1.44,1.4,1.4,10500,0
2011-12-01,1.35,1.4,1.35,1.4,26225,0
2011-12-02,1.44,1.5,1.4,1.4,74300,0
2011-12-05,1.39,1.48,1.36,1.47,29195,0
2011-12-06,1.48,1.49,1.42,1.42,1827,0
2011-12-07,1.41,1.46,1.4,1.44,21617,0
2011-12-08,1.41,1.48,1.37,1.37,3563,0
2011-12-09,1.39,1.43,1.38,1.43,11631,0
2011-12-12,1.37,1.43,1.37,1.43,11447,0
2011-12-13,1.43,1.43,1.33,1.34,11800,0
2011-12-14,1.36,1.36,1.36,1.36,700,0
2011-12-15,1.4,1.43,1.35,1.43,1294,0
2011-12-16,1.35,1.43,1.35,1.35,27554,0
2011-12-19,1.35,1.4,1.35,1.37,19482,0
2011-12-20,1.42,1.43,1.37,1.4,7514,0
2011-12-21,1.39,1.4,1.38,1.38,2300,0
2011-12-22,1.4,1.4,1.38,1.39,8205,0
2011-12-23,1.4,1.45,1.38,1.43,12119,0
2011-12-27,1.43,1.48,1.4,1.48,52052,0
2011-12-28,1.42,1.42,1.38,1.38,13608,0
2011-12-29,1.39,1.43,1.35,1.35,19350,0
2011-12-30,1.35,1.4798,1.35,1.45,34955,0
2012-01-03,1.48,1.49,1.38,1.45,9180,0
2012-01-04,1.42,1.45,1.42,1.44,800,0
2012-01-05,1.44,1.47,1.44,1.47,43854,0
2012-01-06,1.5,1.67,1.49,1.6,270993,0
2012-01-09,1.65,1.73,1.65,1.65,79644,0
2012-01-10,1.7,1.84,1.7,1.7,58903,0
2012-01-11,1.71,1.8,1.71,1.77,16685,0
2012-01-12,1.8,1.8,1.73,1.76,23331,0
2012-01-13,1.7,1.75,1.66,1.72,17286,0
2012-01-17,1.73,1.83,1.72,1.83,26384,0
2012-01-18,1.86,1.86,1.76,1.79,38560,0
2012-01-19,1.83,1.83,1.73,1.75,31522,0
2012-01-20,1.76,1.87,1.7,1.85,128284,0
2012-01-23,1.8,1.88,1.77,1.79,47460,0
2012-01-24,1.81,2.2,1.8,2.17,367907,0
2012-01-25,2.4,2.7,2.28,2.28,719828,0
2012-01-26,2.3,2.59,2.3,2.59,295506,0
2012-01-27,2.58,2.8,2.56,2.77,526002,0
2012-01-30,2.71,2.81,2.4,2.46,287641,0
2012-01-31,2.58,2.59,2.46,2.54,111815,0
2012-02-01,2.59,2.81,2.49,2.79,208460,0
2012-02-02,2.71,3.07,2.69,3.07,672707,0
2012-02-03,3.07,3.15,2.85,3.1,174239,0
2012-02-06,3.1,3.23,3.08,3.15,87191,0
2012-02-07,3.18,3.28,2.94,3.27,209333,0
2012-02-08,3.28,3.29,2.97,3.04,181709,0
2012-02-09,3.03,3.06,2.83,3.05,113087,0
2012-02-10,3.07,3.13,2.86,2.97,109650,0
2012-02-13,2.92,3.08,2.85,2.89,99052,0
2012-02-14,2.88,2.91,2.8,2.9,67667,0
2012-02-15,2.9,2.9,2.6,2.88,154848,0
2012-02-16,2.88,3.04,2.88,2.88,108495,0
2012-02-17,2.82,2.91,2.75,2.83,161213,0
2012-02-21,2.78,3,2.78,2.97,107278,0
2012-02-22,3.08,3.1,2.93,2.93,22663,0
2012-02-23,3,3,2.95,2.98,24166,0
2012-02-24,2.98,3,2.94,3,20600,0
2012-02-27,2.97,3.08,2.97,2.99,16188,0
2012-02-28,2.82,3,2.82,2.93,97698,0
2012-02-29,2.82,3,2.81,3,25021,0
2012-03-01,2.92,3,2.9,3,50509,0
2012-03-02,2.95,3,2.92,2.96,67396,0
2012-03-05,3,3,2.9,2.92,78280,0
2012-03-06,2.9,3.1,2.84,3.09,101987,0
2012-03-07,3.06,3.15,3.05,3.11,58847,0
2012-03-08,3.08,3.23,3.07,3.16,105166,0
2012-03-09,3.18,3.28,3.16,3.23,124459,0
2012-03-12,3.23,3.42,3.19,3.38,244865,0
2012-03-13,3.41,3.57,3.4,3.55,207804,0
2012-03-14,3.59,3.64,3.47,3.62,139904,0
2012-03-15,3.61,3.77,3.54,3.76,134900,0
2012-03-16,3.76,3.79,3.61,3.72,114762,0
2012-03-19,3.75,3.76,3.7,3.75,67186,0
2012-03-20,3.75,3.8,3.7,3.76,29420,0
2012-03-21,3.74,3.82,3.73,3.77,106870,0
2012-03-22,3.72,3.77,3.71,3.76,182513,0
2012-03-23,3.73,3.76,3.69,3.76,157109,0
2012-03-26,3.76,3.78,3.33,3.36,222527,0
2012-03-27,3.4,3.43,3.14,3.24,178447,0
2012-03-28,3.22,3.34,3.18,3.34,72899,0
2012-03-29,3.3,3.35,3.24,3.35,74546,0
2012-03-30,3.36,3.36,3.21,3.29,48947,0
2012-04-02,3.24,3.36,3.24,3.36,9971,0
2012-04-03,3.33,3.37,3.19,3.34,54985,0
2012-04-04,3.28,3.31,3.14,3.15,56945,0
2012-04-05,3.11,3.22,3.11,3.17,22320,0
2012-04-09,3.11,3.14,2.97,2.99,110147,0
2012-04-10,2.99,3.05,2.9,2.9,79655,0
2012-04-11,2.9,2.98,2.84,2.9,89190,0
2012-04-12,2.9,3.01,2.9,2.99,33344,0
2012-04-13,2.99,3,2.91,2.94,12950,0
2012-04-16,2.91,2.98,2.85,2.9,80970,0
2012-04-17,2.9,2.99,2.9,2.99,22320,0
2012-04-18,2.98,3,2.95,2.95,31526,0
2012-04-19,3,3.02,2.98,3.02,10263,0
2012-04-20,3,3.07,2.97,3.06,56058,0
2012-04-23,3.04,3.06,2.97,3.03,10913,0
2012-04-24,3.04,3.05,3,3.01,26285,0
2012-04-25,3.02,3.09,3.02,3.05,64598,0
2012-04-26,3.04,3.19,3.04,3.12,70577,0
2012-04-27,3.16,3.27,3.1,3.24,46993,0
2012-04-30,3.17,3.26,3.1401,3.16,74147,0
2012-05-01,3.14,3.34,3.14,3.33,113650,0
2012-05-02,3.54,4.1,3.46,4.09,1448273,0
2012-05-03,4.05,4.05,3.76,3.84,257022,0
2012-05-04,3.8,3.85,3.54,3.78,203340,0
2012-05-07,3.65,4.15,3.61,3.97,445932,0
2012-05-08,3.91,4.1,3.85,3.95,256746,0
2012-05-09,3.87,4,3.78,3.97,80493,0
2012-05-10,4,4.23,3.9,4.18,607058,0
2012-05-11,4.17,4.17,3.97,4.04,124661,0
2012-05-14,3.96,4.01,3.72,3.85,184949,0
2012-05-15,3.88,4.1,3.88,3.96,105780,0
2012-05-16,3.95,4.01,3.81,3.88,76100,0
2012-05-17,3.86,3.93,3.67,3.71,116765,0
2012-05-18,3.75,3.78,3.58,3.62,86333,0
2012-05-21,3.62,3.78,3.5,3.69,92909,0
2012-05-22,3.68,3.72,3.56,3.58,68108,0
2012-05-23,3.55,3.65,3.5,3.5,64128,0
2012-05-24,3.5,3.78,3.5,3.69,82571,0
2012-05-25,3.7,3.91,3.7,3.85,135492,0
2012-05-29,3.97,4.06,3.75,3.96,167423,0
2012-05-30,3.95,3.95,3.75,3.8,66757,0
2012-05-31,3.79,3.9,3.75,3.75,54062,0
2012-06-01,3.74,3.77,3.53,3.56,143174,0
2012-06-04,3.58,3.65,3.39,3.45,56021,0
2012-06-05,3.47,3.47,3.22,3.39,133249,0
2012-06-06,3.48,3.51,3.33,3.41,33102,0
2012-06-07,3.47,3.74,3.44,3.64,182215,0
2012-06-08,3.78,3.78,3.56,3.67,54710,0
2012-06-11,3.71,3.71,3.49,3.49,52596,0
2012-06-12,3.38,3.61,3.38,3.52,36778,0
2012-06-13,3.48,3.56,3.45,3.45,47604,0
2012-06-14,3.45,3.52,3.21,3.29,98886,0
2012-06-15,3.28,3.53,3.28,3.51,69842,0
2012-06-18,3.46,3.46,3.31,3.42,57784,0
2012-06-19,3.48,3.67,3.4,3.55,94065,0
2012-06-20,3.58,3.75,3.58,3.69,105596,0
2012-06-21,3.72,3.82,3.53,3.62,62121,0
2012-06-22,3.69,3.7,3.56,3.68,33104,0
2012-06-25,3.65,3.76,3.55,3.64,31070,0
2012-06-26,3.61,3.79,3.54,3.73,42008,0
2012-06-27,3.77,4.07,3.7,3.93,177350,0
2012-06-28,3.93,4.09,3.78,4.01,246110,0
2012-06-29,4.08,4.15,3.9711,4.12,89687,0
2012-07-02,4.14,4.25,4.11,4.18,332907,0
2012-07-03,4.21,4.25,4.04,4.07,106033,0
2012-07-05,4.03,4.2195,3.8765,3.91,207656,0
2012-07-06,3.9,3.92,3.75,3.9,129163,0
2012-07-09,3.92,4.37,3.92,4.2,744758,0
2012-07-10,4.29,4.35,4.04,4.08,393732,0
2012-07-11,4.06,4.2,3.95,4,106063,0
2012-07-12,4,4.15,3.93,4.13,158868,0
2012-07-13,4.1,4.15,3.93,4,71683,0
2012-07-16,3.96,3.96,3.78,3.84,46200,0
2012-07-17,3.83,3.83,3.64,3.79,111657,0
2012-07-18,3.77,3.9,3.701,3.79,91471,0
2012-07-19,3.77,3.79,3.57,3.63,124227,0
2012-07-20,3.55,3.69,3.53,3.6,43235,0
2012-07-23,3.61,3.62,3.29,3.42,147253,0
2012-07-24,3.4,3.606,3.37,3.5,138325,0
2012-07-25,3.5,3.85,3.5,3.81,63001,0
2012-07-26,3.84,4.03,3.74,3.9,244524,0
2012-07-27,3.9,4.13,3.81,4.12,162261,0
2012-07-30,4.1,4.1,3.88,3.98,61616,0
2012-07-31,3.99,4.07,3.95,3.96,58391,0
2012-08-01,4.02,4.18,3.87,4.1,154039,0
2012-08-02,4.4,4.4,3.4,3.44,786299,0
2012-08-03,3.45,3.57,3.27,3.27,202898,0
2012-08-06,3.27,3.3799,3.2285,3.27,129447,0
2012-08-07,3.27,3.58,3.27,3.39,176605,0
2012-08-08,3.41,3.57,3.33,3.53,87119,0
2012-08-09,3.58,3.58,3.4601,3.54,22190,0
2012-08-10,3.54,3.54,3.41,3.45,102030,0
2012-08-13,3.48,3.48,3.33,3.35,72833,0
2012-08-14,3.42,3.43,3.29,3.33,58983,0
2012-08-15,3.29,3.4,3.29,3.34,45051,0
2012-08-16,3.36,3.43,3.29,3.33,21578,0
2012-08-17,3.34,3.45,3.29,3.32,59170,0
2012-08-20,3.5,3.78,3.49,3.7,462965,0
2012-08-21,3.7,3.75,3.6601,3.7,99682,0
2012-08-22,3.7,3.729,3.61,3.64,38976,0
2012-08-23,3.64,3.72,3.58,3.7,57113,0
2012-08-24,3.68,3.75,3.6402,3.72,30962,0
2012-08-27,3.82,3.83,3.71,3.71,183005,0
2012-08-28,3.75,3.78,3.66,3.72,63678,0
2012-08-29,3.7,3.74,3.45,3.5,128477,0
2012-08-30,3.48,3.64,3.47,3.56,19144,0
2012-08-31,3.51,3.63,3.5,3.61,25110,0
2012-09-04,3.58,3.68,3.5615,3.67,49455,0
2012-09-05,3.67,3.68,3.53,3.55,52011,0
2012-09-06,3.57,3.61,3.51,3.58,27398,0
2012-09-07,3.6,3.6,3.51,3.52,42130,0
2012-09-10,3.6,3.6,3.45,3.45,121750,0
2012-09-11,3.5,3.52,3.4617,3.5,41002,0
2012-09-12,3.52,3.52,3.39,3.39,87350,0
2012-09-13,3.4,3.44,3.29,3.34,98689,0
2012-09-14,3.35,3.42,3.35,3.41,74361,0
2012-09-17,3.44,3.74,3.4,3.72,206800,0
2012-09-18,3.74,3.78,3.64,3.66,107846,0
2012-09-19,3.63,3.7,3.6,3.64,100210,0
2012-09-20,3.62,3.69,3.55,3.61,89913,0
2012-09-21,3.61,3.64,3.55,3.62,146004,0
2012-09-24,3.75,3.77,3.6,3.6,116328,0
2012-09-25,3.6,3.61,3.53,3.53,56910,0
2012-09-26,3.53,3.58,3.51,3.52,146683,0
2012-09-27,3.56,3.61,3.46,3.61,78985,0
2012-09-28,3.6,3.64,3.56,3.63,96963,0
2012-10-01,3.65,3.67,3.61,3.67,57334,0
2012-10-02,3.66,3.66,3.6,3.65,42981,0
2012-10-03,3.67,3.67,3.586,3.67,61858,0
2012-10-04,3.71,3.975,3.64,3.9,163188,0
2012-10-05,3.88,3.99,3.85,3.9,70984,0
2012-10-08,3.85,3.92,3.8101,3.86,55053,0
2012-10-09,3.82,3.86,3.79,3.81,59463,0
2012-10-10,3.84,3.87,3.77,3.8,65014,0
2012-10-11,3.9,3.9,3.8001,3.83,35790,0
2012-10-12,3.83,3.9,3.8,3.81,38590,0
2012-10-15,3.88,3.88,3.81,3.82,59280,0
2012-10-16,3.89,3.89,3.75,3.8,87063,0
2012-10-17,3.8,3.93,3.79,3.88,121352,0
2012-10-18,3.9,3.99,3.855,3.95,43003,0
2012-10-19,3.95,4,3.85,3.9,83066,0
2012-10-22,3.92,3.94,3.809,3.89,45538,0
2012-10-23,3.88,3.88,3.77,3.85,50067,0
2012-10-24,3.89,3.9,3.78,3.8281,74841,0
2012-10-25,3.88,3.99,3.83,3.91,66620,0
2012-10-26,3.9,4.06,3.89,3.97,81336,0
2012-10-31,4.05,4.05,3.59,4,236077,0
2012-11-01,4.05,4.05,3.71,3.88,98495,0
2012-11-02,3.97,3.97,3.67,3.7,33083,0
2012-11-05,3.74,3.74,3.38,3.54,171257,0
2012-11-06,3.56,3.56,3.34,3.35,110366,0
2012-11-07,3.35,3.43,3.1834,3.4,117009,0
2012-11-08,3.4,3.69,3.38,3.38,124745,0
2012-11-09,3.42,3.53,3.3,3.5,72366,0
2012-11-12,3.58,3.86,3.53,3.74,85036,0
2012-11-13,3.74,3.75,3.65,3.68,24766,0
2012-11-14,3.67,3.67,3.35,3.35,91404,0
2012-11-15,3.39,3.48,3.21,3.26,47945,0
2012-11-16,3.22,3.36,3.21,3.29,52000,0
2012-11-19,3.34,3.49,3.32,3.48,83463,0
2012-11-20,3.43,3.5,3.32,3.36,34483,0
2012-11-21,3.37,3.4,3.34,3.4,20180,0
2012-11-23,3.2,3.22,3,3.1,256707,0
2012-11-26,3.05,3.22,2.98,3.21,331689,0
2012-11-27,3.16,3.22,3.15,3.18,98349,0
2012-11-28,3.17,3.19,3.15,3.17,43164,0
2012-11-29,3.16,3.3,3.15,3.26,80531,0
2012-11-30,3.22,3.29,3.161,3.24,66290,0
2012-12-03,3.21,3.35,3.16,3.32,82592,0
2012-12-04,3.32,3.34,3.3,3.33,33423,0
2012-12-05,3.33,3.4,3.33,3.38,86906,0
2012-12-06,3.4,3.4,3.1601,3.28,42983,0
2012-12-07,3.22,3.33,3.2,3.23,10783,0
2012-12-10,3.21,3.22,3.18,3.21,31935,0
2012-12-11,3.19,3.35,3.18,3.31,41259,0
2012-12-12,3.2,3.4785,3.2,3.46,60741,0
2012-12-13,3.47,3.483,3.36,3.43,49815,0
2012-12-14,3.46,3.47,3.29,3.45,34216,0
2012-12-17,3.23,3.4,3.17,3.3,89550,0
2012-12-18,3.3,3.36,3.22,3.36,13284,0
2012-12-19,3.37,3.39,3.24,3.26,41610,0
2012-12-20,3.24,3.45,3.24,3.44,81510,0
2012-12-21,3.42,3.49,3.28,3.41,65451,0
2012-12-24,3.33,3.45,3.31,3.42,7867,0
2012-12-26,3.38,3.44,3.31,3.32,18812,0
2012-12-27,3.38,3.5,3.24,3.43,43042,0
2012-12-28,3.43,3.66,3.33,3.59,477882,0
2012-12-31,3.62,3.65,3.51,3.64,29703,0
2013-01-02,3.72,3.75,3.65,3.75,53652,0
2013-01-03,3.72,3.72,3.59,3.69,45086,0
2013-01-04,3.69,3.71,3.63,3.71,37907,0
2013-01-07,3.73,3.75,3.71,3.71,23763,0
2013-01-08,3.69,3.89,3.65,3.89,81904,0
2013-01-09,3.86,4.13,3.65,4.07,352776,0
2013-01-10,4.07,4.255,4.07,4.15,661971,0
2013-01-11,4.1,4.16,3.85,3.96,160038,0
2013-01-14,3.99,3.9999,3.7807,3.83,123655,0
2013-01-15,3.8,3.96,3.66,3.69,100996,0
2013-01-16,3.73,3.83,3.66,3.76,80719,0
2013-01-17,3.86,3.88,3.71,3.77,32249,0
2013-01-18,3.77,3.77,3.66,3.68,28217,0
2013-01-22,3.71,3.82,3.66,3.76,88114,0
2013-01-23,3.71,3.82,3.7,3.81,23672,0
2013-01-24,3.78,3.91,3.71,3.89,60996,0
2013-01-25,3.92,3.92,3.75,3.78,40573,0
2013-01-28,3.82,3.829,3.73,3.8,54863,0
2013-01-29,3.75,3.89,3.75,3.88,22010,0
2013-01-30,3.83,3.89,3.81,3.83,6329,0
2013-01-31,3.81,3.8336,3.77,3.8,39554,0
2013-02-01,3.85,3.85,3.75,3.81,30396,0
2013-02-04,3.8,3.83,3.65,3.65,71492,0
2013-02-05,3.7,3.81,3.61,3.77,338538,0
2013-02-06,3.79,3.85,3.76,3.85,39811,0
2013-02-07,3.84,3.86,3.76,3.84,53846,0
2013-02-08,3.9,3.97,3.8,3.85,90244,0
2013-02-11,3.83,3.98,3.8,3.98,25113,0
2013-02-12,4,4.3,3.98,4.18,403463,0
2013-02-13,4.14,4.16,4.07,4.11,130337,0
2013-02-14,4.1,4.22,3.9,4.18,46158,0
2013-02-15,4.2,4.3,4.1201,4.25,183353,0
2013-02-19,4.3,4.4,4.1872,4.28,940736,0
2013-02-20,4.26,4.2956,3.951,4.05,129073,0
2013-02-21,4.05,4.2,4.05,4.16,60667,0
2013-02-22,4.176,4.2,4.121,4.19,62496,0
2013-02-25,4.2,4.389,4.081,4.113,238863,0
2013-02-26,4.12,4.14,3.94,4.13,92942,0
2013-02-27,4.11,4.2171,4.05,4.11,90026,0
2013-02-28,4.28,4.37,3.86,4.35,387653,0
2013-03-01,4.31,4.65,4.2,4.6,743356,0
2013-03-04,4.63,4.63,4.4,4.449,428553,0
2013-03-05,4.45,4.4699,4.19,4.25,177485,0
2013-03-06,4.25,4.331,4.18,4.25,137192,0
2013-03-07,4.25,4.28,4.23,4.24,242673,0
2013-03-08,4.24,4.27,4.18,4.27,63437,0
2013-03-11,4.23,4.27,4.19,4.24,119137,0
2013-03-12,4.25,4.33,4.16,4.18,354215,0
2013-03-13,4.17,4.47,4.1,4.43,79500,0
2013-03-14,4.47,4.51,4.32,4.37,150347,0
2013-03-15,4.4,4.4299,4.235,4.33,61832,0
2013-03-18,4.27,4.35,4.27,4.31,32809,0
2013-03-19,4.4,4.65,4.4,4.61,195694,0
2013-03-20,4.61,4.87,4.58,4.63,415446,0
2013-03-21,4.68,4.706,4.64,4.67,35703,0
2013-03-22,4.63,4.68,4.46,4.56,142926,0
2013-03-25,4.55,4.6786,4.48,4.66,126120,0
2013-03-26,4.69,5,4.65,4.89,317734,0
2013-03-27,4.85,5.04,4.85,4.96,335599,0
2013-03-28,5,5.03,3.7548,4.05,2467114,0
2013-04-01,4.01,4.12,3.3,3.61,1058157,0
2013-04-02,3.63,3.68,3.39,3.45,530405,0
2013-04-03,3.38,3.42,3.11,3.36,652629,0
2013-04-04,3.36,3.5,3.22,3.46,251861,0
2013-04-05,3.4,3.54,3.318,3.53,152718,0
2013-04-08,3.69,3.79,3.58,3.74,481091,0
2013-04-09,3.8,3.9,3.7501,3.81,449116,0
2013-04-10,3.81,3.87,3.69,3.77,137754,0
2013-04-11,3.77,3.844,3.7282,3.77,189354,0
2013-04-12,3.8,3.98,3.77,3.83,319009,0
2013-04-15,3.84,3.84,3.69,3.75,123919,0
2013-04-16,3.69,3.82,3.69,3.8,108239,0
2013-04-17,3.68,3.8,3.68,3.76,90777,0
2013-04-18,3.75,3.8,3.67,3.75,127661,0
2013-04-19,3.72,3.77,3.66,3.71,110521,0
2013-04-22,3.6834,3.75,3.661,3.7,73352,0
2013-04-23,3.7,3.8392,3.67,3.81,56193,0
2013-04-24,3.84,3.87,3.78,3.86,74641,0
2013-04-25,3.9,3.95,3.84,3.9,72314,0
2013-04-26,3.9199,3.94,3.851,3.91,45256,0
2013-04-29,3.96,4,3.9,3.96,124114,0
2013-04-30,3.99,4.05,3.97,4.04,199314,0
2013-05-01,4,4.1,3.97,4.05,387783,0
2013-05-02,4.35,4.45,4.12,4.27,608246,0
2013-05-03,4.32,4.36,3.95,4.07,488671,0
2013-05-06,4.08,4.18,3.92,3.93,194232,0
2013-05-07,3.89,3.96,3.61,3.8,315514,0
2013-05-08,3.8,3.85,3.73,3.75,148867,0
2013-05-09,3.72,3.87,3.63,3.65,237741,0
2013-05-10,3.62,3.79,3.61,3.72,136589,0
2013-05-13,3.69,3.84,3.57,3.6,158747,0
2013-05-14,3.58,3.74,3.57,3.7,86293,0
2013-05-15,3.67,3.82,3.67,3.76,74795,0
2013-05-16,3.78,3.83,3.7,3.83,132076,0
2013-05-17,3.88,3.94,3.79,3.94,497914,0
2013-05-20,3.9,4.09,3.86,3.94,246162,0
2013-05-21,4.07,4.09,3.94,3.96,128501,0
2013-05-22,3.95,3.95,3.83,3.88,334290,0
2013-05-23,3.87,3.88,3.82,3.82,87804,0
2013-05-24,3.84,3.84,3.62,3.8,340705,0
2013-05-28,3.84,3.87,3.61,3.65,113902,0
2013-05-29,3.66,3.68,3.54,3.58,135214,0
2013-05-30,3.55,3.7,3.55,3.67,66634,0
2013-05-31,3.7,3.7,3.61,3.64,114251,0
2013-06-03,3.62,3.62,3.48,3.51,132730,0
2013-06-04,3.48,3.52,3.46,3.47,41348,0
2013-06-05,3.5,3.52,3.35,3.35,135110,0
2013-06-06,3.34,3.49,3.34,3.47,84232,0
2013-06-07,3.52,3.52,3.3965,3.49,48913,0
2013-06-10,3.49,3.56,3.4,3.4,83897,0
2013-06-11,3.4,3.41,3.309,3.32,173650,0
2013-06-12,3.35,3.35,3.31,3.33,37765,0
2013-06-13,3.31,3.4,3.31,3.34,145329,0
2013-06-14,3.62,3.62,3.38,3.47,117922,0
2013-06-17,3.52,3.576,3.48,3.51,71023,0
2013-06-18,3.54,3.569,3.5,3.52,135376,0
2013-06-19,3.53,3.53,3.47,3.5,79714,0
2013-06-20,3.5,3.5,3.42,3.44,98489,0
2013-06-21,3.42,3.42,3.22,3.3,190057,0
2013-06-24,3.23,3.26,3.13,3.14,277326,0
2013-06-25,3.17,3.28,3.14,3.25,96297,0
2013-06-26,3.34,3.37,3.12,3.18,84884,0
2013-06-27,3.21,3.28,3.15,3.19,123388,0
2013-06-28,3.19,3.29,3.13,3.19,82280,0
2013-07-01,3.17,3.26,3.1,3.15,226999,0
2013-07-02,2.3,2.57,2.25,2.45,1719122,0
2013-07-03,2.54,2.59,2.41,2.58,313678,0
2013-07-05,2.58,2.6,2.48,2.48,163090,0
2013-07-08,2.48,2.4995,2.29,2.34,221894,0
2013-07-09,2.33,2.37,2.31,2.35,161535,0
2013-07-10,2.32,2.35,2.25,2.29,251559,0
2013-07-11,2.3,2.32,2.27,2.3,136848,0
2013-07-12,2.3,2.33,2.26,2.27,123359,0
2013-07-15,2.3,2.325,2.29,2.3,109493,0
2013-07-16,2.3,2.33,2.27,2.27,145341,0
2013-07-17,2.29,2.371,2.25,2.31,234485,0
2013-07-18,2.32,2.4,2.32,2.36,224701,0
2013-07-19,2.39,2.43,2.38,2.38,130488,0
2013-07-22,2.38,2.38,2.3,2.32,174416,0
2013-07-23,2.31,2.431,2.3,2.38,186788,0
2013-07-24,2.41,2.418,2.33,2.33,180277,0
2013-07-25,2.34,2.43,2.33,2.41,152540,0
2013-07-26,2.42,2.42,2.33,2.34,140460,0
2013-07-29,2.55,2.82,2.52,2.75,988583,0
2013-07-30,2.88,2.92,2.65,2.8,963478,0
2013-07-31,2.64,2.64,2.32,2.35,1057226,0
2013-08-01,2.35,2.38,2.23,2.25,570761,0
2013-08-02,2.25,2.33,2.15,2.16,313440,0
2013-08-05,2.15,2.2086,2.13,2.13,182624,0
2013-08-06,2.14,2.14,2.05,2.05,303169,0
2013-08-07,2.0501,2.17,2.0501,2.1,163029,0
2013-08-08,2.15,2.15,2.1,2.13,115250,0
2013-08-09,2.14,2.15,2.09,2.15,85384,0
2013-08-12,2.18,2.18,2.03,2.08,191652,0
2013-08-13,2.05,2.06,2.02,2.05,99189,0
2013-08-14,2.03,2.08,2.0267,2.05,61978,0
2013-08-15,2.05,2.05,2,2.02,95666,0
2013-08-16,2.05,2.06,2.02,2.02,67410,0
2013-08-19,2.02,2.04,2,2,49213,0
2013-08-20,2,2.1,2,2.08,116688,0
2013-08-21,2.09,2.13,2.03,2.05,53633,0
2013-08-22,2.03,2.12,2.03,2.08,35255,0
2013-08-23,2.08,2.13,2.06,2.09,68365,0
2013-08-26,2.09,2.1,2.02,2.05,89818,0
2013-08-27,2.06,2.06,1.92,1.94,178072,0
2013-08-28,1.93,1.99,1.92,1.94,130014,0
2013-08-29,1.93,1.98,1.92,1.94,73121,0
2013-08-30,1.95,1.959,1.92,1.92,57555,0
2013-09-03,1.92,1.95,1.77,1.79,531574,0
2013-09-04,1.79,1.83,1.79,1.82,87379,0
2013-09-05,1.82,1.86,1.82,1.84,111337,0
2013-09-06,1.85,1.86,1.83,1.84,62446,0
2013-09-09,1.86,1.91,1.84,1.89,210435,0
2013-09-10,1.88,1.95,1.88,1.93,371470,0
2013-09-11,1.95,2.02,1.93,1.99,186649,0
2013-09-12,1.99,2,1.95,1.99,64498,0
2013-09-13,1.98,1.98,1.935,1.96,32554,0
2013-09-16,1.95,1.95,1.91,1.92,69955,0
2013-09-17,1.91,1.92,1.859,1.89,83402,0
2013-09-18,1.89,1.95,1.86,1.95,38361,0
2013-09-19,1.96,1.96,1.89,1.89,67350,0
2013-09-20,1.91,1.93,1.87,1.87,36913,0
2013-09-23,1.85,1.8565,1.81,1.82,100901,0
2013-09-24,1.81,1.83,1.77,1.78,228100,0
2013-09-25,1.78,1.94,1.76,1.91,270300,0
2013-09-26,1.9,2.06,1.89,2.05,153500,0
2013-09-27,2.07,2.07,1.91,2,223900,0
2013-09-30,1.98,2.04,1.94,2.03,47885,0
2013-10-01,2.03,2.06,1.99,2.04,52813,0
2013-10-02,2.02,2.043,1.9904,2.01,111674,0
2013-10-03,2.01,2.05,2,2.04,50209,0
2013-10-04,2.04,2.12,2.01,2.1,89900,0
2013-10-07,2.09,2.1,1.96,1.96,118539,0
2013-10-08,1.95,2.05,1.95,2.02,86500,0
2013-10-09,2.01,2.02,1.93,2,112300,0
2013-10-10,1.98,1.98,1.94,1.98,26800,0
2013-10-11,2,2.14,2,2.04,66800,0
2013-10-14,2.1,2.1,1.99,2,37600,0
2013-10-15,2,2,1.96,1.97,33800,0
2013-10-16,1.98,2.04,1.96,2.03,47197,0
2013-10-17,2.03,2.06,2,2,40300,0
2013-10-18,2.04,2.05,1.98,1.98,169710,0
2013-10-21,1.99,2.04,1.95,1.99,58900,0
2013-10-22,2.03,2.04,1.99,2.01,29872,0
2013-10-23,2.04,2.04,1.93,1.97,82000,0
2013-10-24,1.98,2.07,1.9,1.91,99400,0
2013-10-25,1.92,1.95,1.85,1.88,108500,0
2013-10-28,1.86,1.89,1.86,1.87,36000,0
2013-10-29,1.89,1.92,1.85,1.88,80800,0
2013-10-30,1.88,1.88,1.75,1.77,213200,0
2013-10-31,1.84,2.2,1.82,2.13,1150207,0
2013-11-01,2.15,2.16,2.05,2.13,299200,0
2013-11-04,2.13,2.2,2.1,2.18,150700,0
2013-11-05,2.2,2.21,2.15,2.17,149335,0
2013-11-06,2.18,2.18,2.15,2.16,41939,0
2013-11-07,2.17,2.17,2.05,2.05,73925,0
2013-11-08,2.04,2.14,2.04,2.11,89400,0
2013-11-11,2.1,2.13,2.08,2.11,34700,0
2013-11-12,2.09,2.14,2.08,2.1,70752,0
2013-11-13,2.08,2.1493,2.08,2.12,50058,0
2013-11-14,2.12,2.17,2.12,2.15,47031,0
2013-11-15,2.11,2.21,2.11,2.2,53500,0
2013-11-18,2.2,2.36,2.2,2.34,259800,0
2013-11-19,2.33,2.42,2.33,2.36,177000,0
2013-11-20,2.38,2.46,2.34,2.46,124612,0
2013-11-21,2.48,2.49,2.45,2.47,106700,0
2013-11-22,2.49,2.49,2.44,2.46,79500,0
2013-11-25,2.44,2.47,2.44,2.47,29000,0
2013-11-26,2.45,2.48,2.4,2.48,55000,0
2013-11-27,2.48,2.48,2.4,2.46,16400,0
2013-11-29,2.45,2.53,2.45,2.52,48067,0
2013-12-02,2.53,2.54,2.47,2.5,94600,0
2013-12-03,2.47,2.52,2.47,2.52,20400,0
2013-12-04,2.53,2.53,2.47,2.51,32994,0
2013-12-05,2.49,2.52,2.47,2.51,48222,0
2013-12-06,2.53,2.55,2.46,2.55,59000,0
2013-12-09,2.55,3.59,2.55,3.59,2464800,0
2013-12-10,3.5,3.61,3.11,3.52,832200,0
2013-12-11,3.6,3.6,3.24,3.34,182700,0
2013-12-12,3.32,3.33,3.16,3.16,218800,0
2013-12-13,3.15,3.2,3.05,3.13,77200,0
2013-12-16,3.15,3.2,3.02,3.12,242100,0
2013-12-17,3.14,3.37,3.025,3.26,360124,0
2013-12-18,3.31,3.4,3.16,3.19,305500,0
2013-12-19,3.22,3.31,3.13,3.25,130900,0
2013-12-20,3.27,3.45,3.25,3.37,292100,0
2013-12-23,3.36,3.56,3.36,3.5,242100,0
2013-12-24,3.53,3.55,3.41,3.42,56168,0
2013-12-26,3.45,3.48,3.23,3.28,250400,0
2013-12-27,3.27,3.41,3.24,3.36,106100,0
2013-12-30,3.43,3.72,3.4218,3.63,534963,0
2013-12-31,3.65,3.7,3.56,3.7,205671,0
2014-01-02,3.7,3.7399,3.59,3.69,192655,0
2014-01-03,3.73,3.77,3.63,3.77,245276,0
2014-01-06,3.81,3.86,3.69,3.8,168800,0
2014-01-07,3.81,4,3.74,3.85,247000,0
2014-01-08,3.82,3.95,3.7,3.85,192600,0
2014-01-09,3.87,3.93,3.76,3.84,88700,0
2014-01-10,3.81,3.84,3.7,3.77,83100,0
2014-01-13,3.77,3.77,3.61,3.67,154500,0
2014-01-14,3.66,3.8,3.6,3.77,134900,0
2014-01-15,3.81,3.95,3.74,3.77,190739,0
2014-01-16,3.74,3.83,3.53,3.62,349600,0
2014-01-17,3.63,3.7,3.58,3.65,107900,0
2014-01-21,3.62,3.7,3.59,3.64,97500,0
2014-01-22,3.65,3.76,3.6,3.74,116600,0
2014-01-23,3.71,3.74,3.59,3.64,83856,0
2014-01-24,3.6,3.65,3.5732,3.6,100760,0
2014-01-27,3.645,3.645,3.42,3.62,183774,0
2014-01-28,3.63,3.7,3.57,3.69,56965,0
2014-01-29,3.65,3.76,3.6,3.68,56400,0
2014-01-30,3.78,3.79,3.67,3.73,160500,0
2014-01-31,3.69,3.71,3.58,3.62,73100,0
2014-02-03,3.59,3.61,3.48,3.57,128244,0
2014-02-04,3.55,3.64,3.32,3.56,89869,0
2014-02-05,3.54,3.54,3.45,3.46,69014,0
2014-02-06,3.46,3.52,3.42,3.5,32903,0
2014-02-07,3.53,3.62,3.47,3.58,191317,0
2014-02-10,3.57,3.57,3.48,3.49,25299,0
2014-02-11,3.52,3.5214,3.36,3.38,58785,0
2014-02-12,3.39,3.47,3.32,3.43,67328,0
2014-02-13,3.4,3.46,3.36,3.44,19833,0
2014-02-14,3.41,3.42,3.26,3.27,66486,0
2014-02-18,3.2,3.25,3.09,3.14,155218,0
2014-02-19,3.11,3.2,2.88,3.16,312029,0
2014-02-20,3.15,3.17,3.0401,3.1,35414,0
2014-02-21,3.0684,3.16,3.0684,3.07,40077,0
2014-02-24,3.07,3.13,3.05,3.09,49571,0
2014-02-25,3.1,3.1,2.97,3,82042,0
2014-02-26,3,3.019,2.86,2.9,136814,0
2014-02-27,2.92,3.25,2.92,3.1,294902,0
2014-02-28,3.11,3.14,3.069,3.1299,46679,0
2014-03-03,3.16,3.23,3.09,3.12,77224,0
2014-03-04,3.13,3.2,3.07,3.1,59071,0
2014-03-05,3.07,3.114,3.05,3.08,45146,0
2014-03-06,3.1,3.1,3.04,3.06,36541,0
2014-03-07,3.02,3.11,2.99,3.1,89316,0
2014-03-10,3.08,3.24,3.07,3.15,68624,0
2014-03-11,3.12,3.14,2.976,3.03,41691,0
2014-03-12,3.05,3.05,3,3,22859,0
2014-03-13,3,3,2.75,2.77,197912,0
2014-03-14,2.73,2.79,2.68,2.72,100371,0
2014-03-17,2.73,2.83,2.7155,2.77,32154,0
2014-03-18,2.7701,2.988,2.7701,2.93,140838,0
2014-03-19,2.91,3.23,2.878,3.12,332284,0
2014-03-20,3.14,3.28,3.081,3.095,116072,0
2014-03-21,3.1006,3.1299,3.01,3.04,55879,0
2014-03-24,2.98,3.001,2.9,2.93,107239,0
2014-03-25,2.91,2.98,2.87,2.91,69139,0
2014-03-26,2.91,2.91,2.81,2.82,59200,0
2014-03-27,2.85,2.9399,2.76,2.93,43683,0
2014-03-28,2.84,2.92,2.82,2.82,40853,0
2014-03-31,2.83,2.83,2.77,2.8,54349,0
2014-04-01,2.81,2.87,2.76,2.8,42129,0
2014-04-02,2.81,2.826,2.76,2.8,31915,0
2014-04-03,2.8,2.83,2.72,2.75,74279,0
2014-04-04,2.85,2.85,2.65,2.68,97609,0
2014-04-07,2.68,2.82,2.66,2.69,52621,0
2014-04-08,2.77,2.85,2.69,2.84,21035,0
2014-04-09,2.84,3,2.84,2.94,47422,0
2014-04-10,2.97,2.97,2.85,2.9,27963,0
2014-04-11,2.86,2.94,2.82,2.87,51657,0
2014-04-14,2.89,3.03,2.885,2.94,46720,0
2014-04-15,2.92,2.95,2.88,2.94,19930,0
2014-04-16,2.99,3.06,2.94,3.03,59012,0
2014-04-17,3.02,3.09,3,3.07,39274,0
2014-04-21,3.0408,3.11,3.0408,3.105,34866,0
2014-04-22,3.11,3.13,3.048,3.06,33531,0
2014-04-23,3.08,3.2,3.01,3.12,63971,0
2014-04-24,3.16,3.269,3.16,3.24,51388,0
2014-04-25,3.22,3.4,3.22,3.27,96220,0
2014-04-28,3.31,3.31,3.22,3.25,58712,0
2014-04-29,3.25,3.2542,3.245,3.25,25231,0
2014-04-30,3.25,3.27,3.25,3.265,16006,0
2014-05-01,3.32,3.34,3.25,3.28,57205,0
2014-05-02,3.3,3.39,3.263,3.3,111626,0
2014-05-05,3.31,3.348,3.22,3.31,27359,0
2014-05-06,3.2501,3.3027,3.25,3.26,15792,0
2014-05-07,3.27,3.31,3.25,3.26,23154,0
2014-05-08,3.27,3.3,3.08,3.18,102242,0
2014-05-09,3.18,3.24,3.16,3.18,15602,0
2014-05-12,3.16,3.22,3.15,3.16,20894,0
2014-05-13,3.15,3.19,3.15,3.1848,9982,0
2014-05-14,3.15,3.168,2.92,2.93,92863,0
2014-05-15,2.95,2.97,2.72,2.86,95694,0
2014-05-16,2.84,2.9372,2.783,2.86,24586,0
2014-05-19,2.86,2.88,2.803,2.88,18831,0
2014-05-20,2.77,2.935,2.74,2.74,86497,0
2014-05-21,2.76,2.76,2.71,2.72,79714,0
2014-05-22,2.78,2.88,2.75,2.75,64166,0
2014-05-23,2.77,2.84,2.71,2.74,82624,0
2014-05-27,2.72,2.9,2.72,2.8,55687,0
2014-05-28,2.8,2.83,2.6801,2.7,45263,0
2014-05-29,2.7,2.7299,2.67,2.7,16368,0
2014-05-30,2.72,2.74,2.68,2.7183,13600,0
2014-06-02,2.75,2.88,2.75,2.83,28248,0
2014-06-03,2.77,2.83,2.77,2.82,11888,0
2014-06-04,2.8,2.8,2.71,2.76,31125,0
2014-06-05,2.78,2.78,2.72,2.75,34950,0
2014-06-06,2.58,2.74,2.55,2.73,1594679,0
2014-06-09,2.73,2.77,2.68,2.73,297642,0
2014-06-10,2.7,2.73,2.7,2.71,269400,0
2014-06-11,2.68,2.74,2.65,2.7,173992,0
2014-06-12,2.72,2.73,2.67,2.7,139245,0
2014-06-13,2.7,2.8,2.7,2.76,162981,0
2014-06-16,2.8,3.05,2.79,3.01,383550,0
2014-06-17,3.09,3.34,2.87,2.87,168609,0
2014-06-18,2.88,2.94,2.729,2.79,209734,0
2014-06-19,2.82,3.07,2.8,3.03,153280,0
2014-06-20,3.07,3.07,2.87,2.93,204234,0
2014-06-23,2.89,2.94,2.84,2.88,29588,0
2014-06-24,2.96,2.97,2.8,2.82,75039,0
2014-06-25,2.85,2.95,2.8,2.86,106342,0
2014-06-26,2.88,2.909,2.8,2.81,100063,0
2014-06-27,2.82,2.89,2.8,2.87,147268,0
2014-06-30,2.82,2.96,2.81,2.89,69186,0
2014-07-01,2.88,2.96,2.87,2.9,113556,0
2014-07-02,2.93,3.07,2.88,3.07,115600,0
2014-07-03,3.05,3.29,3.05,3.23,124085,0
2014-07-07,3.25,3.34,3.16,3.2,125912,0
2014-07-08,3.07,3.12,2.92,2.92,63149,0
2014-07-09,2.99,3.03,2.92,3.02,78628,0
2014-07-10,3,3.07,2.975,3.01,71562,0
2014-07-11,3.04,3.1,2.93,2.95,83389,0
2014-07-14,2.99,3.02,2.9,2.95,53057,0
2014-07-15,2.93,3.11,2.86,3.08,75265,0
2014-07-16,3.11,3.24,3.02,3.08,58902,0
2014-07-17,3.05,3.1,2.96,2.99,16297,0
2014-07-18,2.98,3.02,2.95,3,17144,0
2014-07-21,2.97,3.05,2.88,2.9,28437,0
2014-07-22,2.95,3.01,2.92,3.01,27607,0
2014-07-23,2.9501,3.02,2.905,2.93,75016,0
2014-07-24,2.9,3.02,2.9,3,38040,0
2014-07-25,3.02,3.04,2.9,2.95,43441,0
2014-07-28,2.97,2.97,2.9,2.93,16672,0
2014-07-29,2.91,2.93,2.75,2.77,74534,0
2014-07-30,2.77,2.849,2.71,2.71,79459,0
2014-07-31,2.7,2.8699,2.7,2.79,53396,0
2014-08-01,2.75,2.79,2.67,2.71,78846,0
2014-08-04,2.69,2.71,2.66,2.7,12605,0
2014-08-05,2.67,2.7,2.6,2.65,58264,0
2014-08-06,2.69,2.69,2.61,2.66,25231,0
2014-08-07,2.61,2.69,2.61,2.65,26948,0
2014-08-08,2.68,2.7,2.66,2.7,25482,0
2014-08-11,2.66,2.79,2.66,2.76,46408,0
2014-08-12,2.79,2.88,2.77,2.84,35184,0
2014-08-13,2.82,2.88,2.73,2.76,22976,0
2014-08-14,2.78,2.82,2.78,2.79,20144,0
2014-08-15,2.743,2.8,2.72,2.786,20227,0
2014-08-18,2.8,2.9,2.79,2.85,15793,0
2014-08-19,2.9,2.95,2.86,2.93,33252,0
2014-08-20,2.95,3.1059,2.95,3.06,119336,0
2014-08-21,3.04,3.12,3.022,3.07,8987,0
2014-08-22,3.06,3.12,3.05,3.07,29632,0
2014-08-25,3.1,3.17,3.05,3.17,33987,0
2014-08-26,3.13,3.15,3.02,3.07,26173,0
2014-08-27,3.06,3.14,3.04,3.07,9348,0
2014-08-28,3.07,3.12,3.05,3.06,8239,0
2014-08-29,3.05,3.11,3.04,3.06,51716,0
2014-09-02,3.05,3.12,3.0101,3.12,37193,0
2014-09-03,3.11,3.14,3.03,3.12,33409,0
2014-09-04,3.14,3.32,3.1014,3.28,156842,0
2014-09-05,3.21,3.3,3.06,3.08,64192,0
2014-09-08,3.07,3.26,3.07,3.15,14223,0
2014-09-09,3.19,3.2,3.061,3.13,119931,0
2014-09-10,3.08,3.14,3.06,3.1,45385,0
2014-09-11,3.1,3.14,2.98,3.12,193393,0
2014-09-12,3.12,3.19,3.08,3.19,69491,0
2014-09-15,3.18,3.21,3.12,3.13,43630,0
2014-09-16,3.14,3.59,3.14,3.19,740466,0
2014-09-17,3.24,3.46,3.2,3.43,257045,0
2014-09-18,3.44,3.46,3.2012,3.24,160683,0
2014-09-19,3.22,3.29,3.15,3.16,77460,0
2014-09-22,3.19,3.3,3.16,3.23,23153,0
2014-09-23,3.25,3.26,3.21,3.23,67396,0
2014-09-24,3.28,3.48,3.27,3.435,324186,0
2014-09-25,3.5,3.5,3.25,3.29,127697,0
2014-09-26,3.43,3.43,3.23,3.32,32347,0
2014-09-29,3.26,3.35,3.26,3.35,63463,0
2014-09-30,3.39,3.39,3.29,3.31,24425,0
2014-10-01,3.27,3.35,3.15,3.23,80572,0
2014-10-02,3.26,3.41,3.21,3.34,197970,0
2014-10-03,3.38,3.4,3.3,3.31,86491,0
2014-10-06,3.3,3.37,3.12,3.18,85337,0
2014-10-07,3.14,3.16,3.01,3.04,146935,0
2014-10-08,3.02,3.2,2.96,3.2,93035,0
2014-10-09,3.24,3.26,3.14,3.15,22923,0
2014-10-10,3.15,3.22,2.93,2.95,93311,0
2014-10-13,2.91,2.99,2.86,2.97,42616,0
2014-10-14,2.93,3.09,2.921,3.01,49143,0
2014-10-15,2.96,3.05,2.95,3.02,18814,0
2014-10-16,2.99,3.12,2.99,3.05,24167,0
2014-10-17,3.12,4.46,3.0801,4.04,2074977,0
2014-10-20,4,4.1,3.79,3.81,816452,0
2014-10-21,3.84,3.9,3.66,3.78,351617,0
2014-10-22,3.8,3.89,3.71,3.79,129482,0
2014-10-23,3.78,3.99,3.68,3.98,217443,0
2014-10-24,3.99,4.49,3.95,4.42,952139,0
2014-10-27,4.42,4.44,4.17,4.22,455091,0
2014-10-28,4.25,4.32,4.1202,4.22,220630,0
2014-10-29,4.28,4.3,4.04,4.21,195307,0
2014-10-30,4.25,4.55,4.12,4.36,584792,0
2014-10-31,4.49,4.49,4.22,4.46,198324,0
2014-11-03,4.8,4.8,4.26,4.29,246468,0
2014-11-04,4.36,4.44,4.26,4.42,136320,0
2014-11-05,4.4,4.42,4.25,4.33,185822,0
2014-11-06,4.35,4.45,4.29,4.34,313631,0
2014-11-07,4.26,4.3,4.26,4.29,96892,0
2014-11-10,4.27,4.3571,4.23,4.28,143193,0
2014-11-11,4.26,4.29,4.18,4.25,145441,0
2014-11-12,4.24,4.24,4.1,4.14,76793,0
2014-11-13,4.11,4.16,3.88,3.95,173333,0
2014-11-14,3.91,3.96,3.78,3.79,183455,0
2014-11-17,3.79,3.89,3.67,3.81,300951,0
2014-11-18,3.76,3.86,3.67,3.79,221031,0
2014-11-19,3.77,3.7862,3.59,3.59,186249,0
2014-11-20,3.63,3.63,3.51,3.57,165038,0
2014-11-21,3.63,3.63,3.53,3.57,146873,0
2014-11-24,3.61,3.61,3.45,3.57,116972,0
2014-11-25,3.54,3.59,3.51,3.53,31181,0
2014-11-26,3.8376,3.8376,3.52,3.61,94490,0
2014-11-28,3.61,3.64,3.37,3.38,128312,0
2014-12-01,3.366,3.417,3.29,3.39,118906,0
2014-12-02,3.43,3.55,3.39,3.53,118531,0
2014-12-03,3.53,3.69,3.53,3.62,87406,0
2014-12-04,3.57,3.607,3.46,3.58,67519,0
2014-12-05,3.57,3.5996,3.36,3.51,140404,0
2014-12-08,3.65,3.65,3.47,3.55,65555,0
2014-12-09,3.3727,3.6199,3.3727,3.54,73961,0
2014-12-10,3.492,3.52,3.3444,3.38,49450,0
2014-12-11,3.37,3.58,3.35,3.54,132989,0
2014-12-12,3.55,3.6,3.51,3.6,76340,0
2014-12-15,3.6,3.75,3.58,3.71,92811,0
2014-12-16,3.64,3.7,3.52,3.55,105629,0
2014-12-17,3.53,3.71,3.5,3.63,134034,0
2014-12-18,3.65,3.725,3.5801,3.59,99441,0
2014-12-19,3.63,3.63,3.54,3.58,94511,0
2014-12-22,3.29,3.75,3.27,3.61,42619,0
2014-12-23,3.57,3.674,3.49,3.6,31310,0
2014-12-24,3.63,3.67,3.6,3.67,8577,0
2014-12-26,3.68,3.71,3.57,3.62,14190,0
2014-12-29,3.58,3.6999,3.58,3.69,23647,0
2014-12-30,3.66,3.69,3.57,3.62,57761,0
2014-12-31,3.61,3.8,3.58,3.77,82200,0
2015-01-02,3.81,3.86,3.71,3.74,24696,0
2015-01-05,3.79,3.9,3.7,3.89,94765,0
2015-01-06,3.86,3.92,3.61,3.68,53980,0
2015-01-07,3.66,3.73,3.56,3.59,55585,0
2015-01-08,3.57,3.86,3.57,3.86,40515,0
2015-01-09,3.88,3.88,3.645,3.72,28674,0
2015-01-12,3.67,3.7,3.4701,3.53,80855,0
2015-01-13,3.53,3.58,3.48,3.55,36823,0
2015-01-14,3.53,3.6,3.49,3.6,50027,0
2015-01-15,3.58,3.58,3.45,3.5,18292,0
2015-01-16,3.54,3.54,3.46,3.46,8989,0
2015-01-20,3.49,3.49,3.35,3.4,46882,0
2015-01-21,3.45,3.58,3.38,3.5,66347,0
2015-01-22,3.49,3.57,3.49,3.53,8899,0
2015-01-23,3.57,3.74,3.54,3.72,44075,0
2015-01-26,3.68,3.7,3.56,3.56,18546,0
2015-01-27,3.58,3.69,3.49,3.49,199133,0
2015-01-28,3.54,3.59,3.46,3.51,29550,0
2015-01-29,3.54,3.55,3.45,3.54,14959,0
2015-01-30,3.51,3.53,3.36,3.37,36354,0
2015-02-02,3.4,3.57,3.4,3.52,72196,0
2015-02-03,3.57,3.61,3.53,3.56,30021,0
2015-02-04,3.51,3.54,3.5,3.52,25281,0
2015-02-05,3.51,3.59,3.51,3.56,12740,0
2015-02-06,3.51,3.57,3.49,3.57,41693,0
2015-02-09,3.53,3.5699,3.5,3.51,11624,0
2015-02-10,3.52,3.53,3.46,3.52,25386,0
2015-02-11,3.514,3.5322,3.5,3.53,18514,0
2015-02-12,3.54,3.54,3.46,3.5,31834,0
2015-02-13,3.48,3.599,3.475,3.54,98534,0
2015-02-17,3.56,3.565,3.49,3.52,24336,0
2015-02-18,3.51,3.61,3.5,3.55,23645,0
2015-02-19,3.5,3.66,3.49,3.65,188633,0
2015-02-20,3.68,3.9,3.66,3.87,59987,0
2015-02-23,3.88,3.97,3.81,3.82,37145,0
2015-02-24,3.8,3.9,3.8,3.81,127664,0
2015-02-25,3.8,3.94,3.8,3.88,6111,0
2015-02-26,3.86,3.94,3.86,3.91,15487,0
2015-02-27,3.91,4,3.85,3.9,55660,0
2015-03-02,3.92,3.99,3.9,3.99,57600,0
2015-03-03,3.94,3.96,3.9,3.9,48000,0
2015-03-04,3.93,3.98,3.85,3.87,47500,0
2015-03-05,3.9,4.39,3.88,4.2,234600,0
2015-03-06,4.17,4.27,4.13,4.26,39000,0
2015-03-09,4.26,4.33,4.16,4.33,31300,0
2015-03-10,4.25,4.56,4.25,4.49,92400,0
2015-03-11,4.38,4.48,4.27,4.31,124400,0
2015-03-12,4.3,4.34,4,4.27,149500,0
2015-03-13,4.27,4.3,4.11,4.2,153800,0
2015-03-16,4.14,4.32,4.1,4.13,154500,0
2015-03-17,4,4.14,3.96,4.07,50900,0
2015-03-18,4,4.12,3.99,4.06,51800,0
2015-03-19,3.91,4.15,3.91,4.09,20300,0
2015-03-20,4.13,4.16,4.02,4.15,90200,0
2015-03-23,4.11,4.23,4.02,4.13,31900,0
2015-03-24,4.16,4.34,4.04,4.24,56400,0
2015-03-25,4.31,4.31,4.05,4.1,43800,0
2015-03-26,4.03,4.09,4.02,4.07,11000,0
2015-03-27,4.08,4.08,4.01,4.04,9300,0
2015-03-30,4.04,4.12,4.03,4.1,24800,0
2015-03-31,4.1,4.21,4,4.17,45719,0
2015-04-01,4.14,4.14,3.97,3.98,81300,0
2015-04-02,3.96,3.98,3.86,3.87,116900,0
2015-04-06,3.87,3.87,3.77,3.77,165700,0
2015-04-07,3.77,3.87,3.77,3.8,44255,0
2015-04-08,3.84,3.93,3.77,3.86,49800,0
2015-04-09,3.86,3.92,3.79,3.855,77391,0
2015-04-10,3.83,3.88,3.6,3.85,131700,0
2015-04-13,3.75,3.81,3.71,3.74,13400,0
2015-04-14,3.74,3.74,3.62,3.65,119200,0
2015-04-15,3.64,4.03,3.62,3.93,284843,0
2015-04-16,3.9,4.02,3.87,3.92,62612,0
2015-04-17,3.89,3.99,3.82,3.95,40600,0
2015-04-20,3.92,4.04,3.92,4,36046,0
2015-04-21,4.06,4.18,4.04,4.16,90747,0
2015-04-22,4.2,4.34,4.185,4.27,124516,0
2015-04-23,4.33,4.35,4.21,4.25,138000,0
2015-04-24,4.28,4.3,4.21,4.27,53644,0
2015-04-27,4.31,4.34,4.19,4.26,59300,0
2015-04-28,4.29,4.33,4.2,4.3,47715,0
2015-04-29,4.3,4.33,4.07,4.17,74900,0
2015-04-30,4.19,4.32,4.1,4.18,87000,0
2015-05-01,4.23,4.32,4.18,4.27,93200,0
2015-05-04,4.3,4.37,4.3,4.34,151000,0
2015-05-05,4.36,4.56,4.36,4.53,352500,0
2015-05-06,4.65,4.75,4.28,4.36,545229,0
2015-05-07,4.38,4.41,3.96,3.97,207558,0
2015-05-08,4.02,4.07,3.84,4.03,215900,0
2015-05-11,4.01,4.15,3.97,3.99,141400,0
2015-05-12,3.97,4.03,3.92,4,97953,0
2015-05-13,4.06,4.26,4.06,4.16,164300,0
2015-05-14,4.17,4.25,4.13,4.14,68400,0
2015-05-15,4.15,4.17,4.09,4.12,44934,0
2015-05-18,4.1,4.1,3.91,4,198959,0
2015-05-19,4.05,4.05,3.9,4,268315,0
2015-05-20,3.96,4,3.91,3.96,28600,0
2015-05-21,4.01,4.08,3.91,3.92,210400,0
2015-05-22,3.89,3.94,3.76,3.79,63000,0
2015-05-26,3.79,3.89,3.67,3.87,96202,0
2015-05-27,3.85,4,3.85,3.99,154700,0
2015-05-28,3.99,3.999,3.94,3.97,58634,0
2015-05-29,3.98,4.03,3.96,3.99,42800,0
2015-06-01,4.03,4.03,3.93,3.98,41587,0
2015-06-02,3.99,4.01,3.92,4.01,28604,0
2015-06-03,4,4.14,4,4.06,154800,0
2015-06-04,4.08,4.11,3.99,4,165400,0
2015-06-05,4.04,4.07,3.97,3.99,33500,0
2015-06-08,3.96,4,3.89,4,41300,0
2015-06-09,3.98,4.04,3.88,3.99,63971,0
2015-06-10,4.04,4.07,3.92,3.94,44835,0
2015-06-11,3.95,4.0599,3.93,4.04,65561,0
2015-06-12,4.06,4.07,4.02,4.04,16400,0
2015-06-15,4.01,4.06,3.95,4.03,25800,0
2015-06-16,4.07,4.15,4,4.12,38900,0
2015-06-17,4.12,4.16,3.96,3.98,47000,0
2015-06-18,3.96,4.04,3.78,3.84,86500,0
2015-06-19,3.65,3.82,3.57,3.79,307100,0
2015-06-22,3.84,3.9,3.77,3.85,88400,0
2015-06-23,3.85,3.89,3.75,3.79,124792,0
2015-06-24,3.75,3.79,3.63,3.71,53200,0
2015-06-25,3.75,3.75,3.6,3.66,50400,0
2015-06-26,3.66,3.74,3.52,3.6,90300,0
2015-06-29,3.6,3.6,3.4,3.43,106900,0
2015-06-30,3.45,3.55,3.43,3.49,127079,0
2015-07-01,3.51,3.52,3.44,3.46,61800,0
2015-07-02,3.46,3.47,3.37,3.42,31600,0
2015-07-06,3.33,3.38,3.23,3.3,212700,0
2015-07-07,3.28,3.32,3.18,3.22,299500,0
2015-07-08,3.19,3.22,3.14,3.14,44500,0
2015-07-09,3.17,3.2,3.08,3.11,48400,0
2015-07-10,3.19,3.29,3.13,3.28,158900,0
2015-07-13,3.31,3.33,3.25,3.31,93800,0
2015-07-14,3.32,3.37,3.3,3.35,39844,0
2015-07-15,3.34,3.35,3.19,3.22,128429,0
2015-07-16,3.27,3.28,3.23,3.24,36800,0
2015-07-17,3.29,3.29,3.14,3.18,58600,0
2015-07-20,3.21,3.21,2.9,2.95,75600,0
2015-07-21,2.91,2.96,2.8,2.9,109500,0
2015-07-22,2.9,3.11,2.9,3.11,129700,0
2015-07-23,3.11,3.19,3.06,3.16,83300,0
2015-07-24,3.15,3.19,3.08,3.15,56000,0
2015-07-27,3.16,3.23,3.1,3.21,131400,0
2015-07-28,3.23,3.28,3.2,3.26,55600,0
2015-07-29,3.32,3.32,3.23,3.27,79300,0
2015-07-30,3.47,3.47,3.24,3.42,384600,0
2015-07-31,3.45,3.48,3.4,3.4,178500,0
2015-08-03,3.41,3.4799,3.36,3.42,118432,0
2015-08-04,3.4,3.58,3.34,3.4,223700,0
2015-08-05,3.4,3.49,3.26,3.28,44800,0
2015-08-06,3.31,3.32,3.2,3.27,49185,0
2015-08-07,3.3,3.3,3.17,3.22,67000,0
2015-08-10,3.25,3.25,3.14,3.17,63000,0
2015-08-11,3.18,3.19,3.14,3.16,49326,0
2015-08-12,3.17,3.34,3.05,3.27,450600,0
2015-08-13,3.28,3.33,3.23,3.25,54200,0
2015-08-14,3.26,3.26,3.2,3.21,20100,0
2015-08-17,3.23,3.23,3.16,3.18,16700,0
2015-08-18,3.16,3.16,3.08,3.1,10700,0
2015-08-19,3.09,3.11,2.95,2.99,46100,0
2015-08-20,2.96,3.02,2.82,2.86,86500,0
2015-08-21,2.79,2.86,2.77,2.81,49200,0
2015-08-24,2.49,3.01,2.45,2.91,200893,0
2015-08-25,2.99,3.05,2.95,3.05,71500,0
2015-08-26,3.08,3.08,3,3.05,180300,0
2015-08-27,3.04,3.08,3.04,3.05,12300,0
2015-08-28,3.05,3.13,3.03,3.11,36600,0
2015-08-31,3.12,3.17,3.09,3.12,9100,0
2015-09-01,3.08,3.13,3.08,3.11,8400,0
2015-09-02,3.13,3.15,3.1,3.1,14200,0
2015-09-03,3.11,3.13,3.04,3.1,23200,0
2015-09-04,3.05,3.11,2.98,3,27800,0
2015-09-08,3.05,3.09,2.98,3.05,20000,0
2015-09-09,3.07,3.1,3.07,3.08,14700,0
2015-09-10,3.1,3.11,3.06,3.08,15291,0
2015-09-11,3.08,3.17,3.06,3.15,21100,0
2015-09-14,3.15,3.18,3.09,3.11,65600,0
2015-09-15,3.13,3.18,3.1,3.12,46100,0
2015-09-16,3.04,3.17,3.04,3.13,17000,0
2015-09-17,3.11,3.18,3.09,3.15,8446,0
2015-09-18,3.01,3.14,3.01,3.11,93300,0
2015-09-21,3.09,3.18,3.08,3.1,13200,0
2015-09-22,3.09,3.1,3.05,3.07,17700,0
2015-09-23,3.07,3.07,2.96,2.97,20142,0
2015-09-24,2.96,3.07,2.85,3.05,26396,0
2015-09-25,3.11,3.11,2.98,2.98,19200,0
2015-09-28,2.96,3.02,2.96,2.965,8563,0
2015-09-29,2.95,3,2.95,2.97,13700,0
2015-09-30,2.99,3.01,2.94,2.97,25800,0
2015-10-01,3,3,2.94,2.95,14300,0
2015-10-02,2.89,2.99,2.89,2.96,11700,0
2015-10-05,2.98,3.14,2.98,3.11,83207,0
2015-10-06,3.08,3.16,3.05,3.16,18600,0
2015-10-07,3.14,3.28,3.14,3.25,42300,0
2015-10-08,3.27,3.34,3.27,3.33,57900,0
2015-10-09,3.34,3.39,3.3,3.35,36600,0
2015-10-12,3.35,3.35,3.3,3.34,16430,0
2015-10-13,3.31,3.33,3.3,3.3,2200,0
2015-10-14,3.31,3.33,3.25,3.26,67900,0
2015-10-15,3.28,3.33,3.25,3.3,58000,0
2015-10-16,3.27,3.35,3.25,3.27,46800,0
2015-10-19,3.27,3.3,3.27,3.3,9500,0
2015-10-20,3.3,3.31,3.27,3.29,17800,0
2015-10-21,3.32,3.33,3.27,3.31,14100,0
2015-10-22,3.3,3.37,3.3,3.34,6400,0
2015-10-23,3.36,3.4,3.34,3.38,15800,0
2015-10-26,3.4,3.4,3.35,3.39,19200,0
2015-10-27,3.34,3.37,3.31,3.31,11800,0
2015-10-28,3.28,3.54,3.28,3.49,80500,0
2015-10-29,3.5,3.56,3.49,3.54,71100,0
2015-10-30,3.52,3.52,3.27,3.43,55600,0
2015-11-02,3.3,3.51,3.3,3.38,101288,0
2015-11-03,3.41,3.49,3.35,3.44,8100,0
2015-11-04,3.47,3.53,3.35,3.38,106111,0
2015-11-05,3.2,3.36,3.03,3.08,146500,0
2015-11-06,3.11,3.13,3.07,3.13,17500,0
2015-11-09,3.15,3.15,3.07,3.1,19847,0
2015-11-10,3.07,3.1,3.07,3.09,42500,0
2015-11-11,3.09,3.09,3.01,3.08,8000,0
2015-11-12,2.99,3.09,2.88,3.01,98500,0
2015-11-13,2.93,3.04,2.91,3.01,96500,0
2015-11-16,2.99,3.04,2.99,2.99,43000,0
2015-11-17,2.97,3.02,2.95,2.98,20800,0
2015-11-18,3.08,3.09,2.97,2.98,11700,0
2015-11-19,2.99,3.05,2.93,3.02,44500,0
2015-11-20,3.09,3.1,3,3.02,22800,0
2015-11-23,2.97,3.1,2.97,3.08,5500,0
2015-11-24,3.03,3.05,2.98,2.99,12600,0
2015-11-25,2.99,3.08,2.99,3.03,35900,0
2015-11-27,3.01,3.04,3,3.03,3500,0
2015-11-30,3.04,3.07,3.03,3.04,18200,0
2015-12-01,3.06,3.08,3,3.06,35199,0
2015-12-02,3.01,3.09,3.01,3.02,16231,0
2015-12-03,3.03,3.068,3,3,19744,0
2015-12-04,3,3.03,2.98,2.98,19800,0
2015-12-07,2.96,2.97,2.94,2.94,50800,0
2015-12-08,2.946,3.01,2.946,2.99,22381,0
2015-12-09,2.98,3,2.97,2.97,51900,0
2015-12-10,2.94,2.98,2.9,2.95,26000,0
2015-12-11,2.92,2.97,2.92,2.93,8600,0
2015-12-14,2.9,2.95,2.85,2.88,38955,0
2015-12-15,2.86,2.9,2.83,2.85,64100,0
2015-12-16,2.89,2.93,2.82,2.82,25100,0
2015-12-17,2.82,2.85,2.73,2.75,42800,0
2015-12-18,2.74,2.84,2.7,2.74,58400,0
2015-12-21,2.76,2.76,2.69,2.72,51900,0
2015-12-22,2.74,2.79,2.71,2.79,21809,0
2015-12-23,2.71,2.8,2.71,2.78,29100,0
2015-12-24,2.8,2.91,2.8,2.85,8935,0
2015-12-28,2.81,2.92,2.8,2.83,24310,0
2015-12-29,2.83,3,2.77,2.9,25814,0
2015-12-30,2.9,3.01,2.9,2.9,61659,0
2015-12-31,2.92,2.97,2.85,2.97,24314,0
2016-01-04,3.02,3.02,2.94,2.97,37153,0
2016-01-05,2.95,2.99,2.88,2.915,14520,0
2016-01-06,2.87,2.95,2.7,2.88,29380,0
2016-01-07,2.85,2.87,2.82,2.86,12253,0
2016-01-08,2.89,2.91,2.84,2.9,28389,0
2016-01-11,2.9,2.98,2.846,2.98,45645,0
2016-01-12,3,3.01,2.98,3.01,23210,0
2016-01-13,3,3.05,2.94,2.95,18704,0
2016-01-14,2.76,2.89,2.72,2.86,26410,0
2016-01-15,2.83,2.89,2.75,2.77,27925,0
2016-01-19,2.76,2.77,2.7,2.73,23300,0
2016-01-20,2.7,2.81,2.64,2.81,120388,0
2016-01-21,2.81,2.85,2.8,2.85,26903,0
2016-01-22,2.87,2.94,2.73,2.94,45729,0
2016-01-25,2.94,2.98,2.86,2.86,17844,0
2016-01-26,2.89,3.02,2.85,2.97,27202,0
2016-01-27,2.99,2.99,2.95,2.99,41666,0
2016-01-28,3.02,3.02,2.96,2.9895,35567,0
2016-01-29,3.01,3.03,2.97,2.97,67479,0
2016-02-01,2.98,3.22,2.98,3.22,55338,0
2016-02-02,3.21,3.25,3.17,3.2,11286,0
2016-02-03,3.24,3.34,3.06,3.34,33461,0
2016-02-04,3.3,3.36,3.21,3.21,46654,0
2016-02-05,3.17,3.2,3.08,3.08,20399,0
2016-02-08,3.09,3.09,2.86,3.04,38888,0
2016-02-09,2.98,3.16,2.87,2.96,15935,0
2016-02-10,2.96,3.01,2.87,2.89,113746,0
2016-02-11,2.85,2.93,2.76,2.89,16144,0
2016-02-12,2.94,2.99,2.8,2.905,38284,0
2016-02-16,2.9,3.21,2.9,2.93,45849,0
2016-02-17,2.91,3,2.91,3,39307,0
2016-02-18,3,3.15,2.968,3.13,13618,0
2016-02-19,3.07,3.2,3.06,3.16,29413,0
2016-02-22,3.25,3.27,3.062,3.22,65231,0
2016-02-23,3.19,3.239,3.05,3.07,45910,0
2016-02-24,3.22,3.249,3.0257,3.12,25949,0
2016-02-25,3.1096,3.17,3.1096,3.12,13090,0
2016-02-26,3.124,3.24,3.124,3.23,18378,0
2016-02-29,3.24,3.32,3.1,3.25,36611,0
2016-03-01,3.3,3.44,3.3,3.41,56296,0
2016-03-02,3.2,3.3801,2.98,3.18,24351,0
2016-03-03,3.13,3.5,3.06,3.36,188242,0
2016-03-04,3.33,3.45,3.31,3.42,26775,0
2016-03-07,3.39,3.42,3.3,3.37,21112,0
2016-03-08,3.3,3.41,3.21,3.38,41783,0
2016-03-09,3.39,3.41,3.35,3.41,18549,0
2016-03-10,3.42,3.5,3.39,3.49,17201,0
2016-03-11,3.49,3.6,3.49,3.6,50873,0
2016-03-14,3.6,3.6,3.4,3.48,64141,0
2016-03-15,3.4,3.65,3.4,3.48,63749,0
2016-03-16,3.5,3.62,3.43,3.48,71771,0
2016-03-17,3.5,3.55,3.41,3.46,34848,0
2016-03-18,3.5,3.52,3.49,3.49,30030,0
2016-03-21,3.5,3.61,3.44,3.6,41668,0
2016-03-22,3.5,3.69,3.5,3.63,124142,0
2016-03-23,3.69,3.69,3.59,3.6,15085,0
2016-03-24,3.58,3.64,3.42,3.42,20139,0
2016-03-28,3.33,3.4031,3.2,3.2,48633,0
2016-03-29,3.22,3.32,3.07,3.21,50361,0
2016-03-30,3.25,3.29,3.19,3.25,3630,0
2016-03-31,3.28,3.43,3.28,3.28,42243,0
2016-04-01,3.31,3.31,3.16,3.22,40711,0
2016-04-04,3.18,3.265,3.17,3.17,15911,0
2016-04-05,3.17,3.28,3.12,3.12,17022,0
2016-04-06,3.146,3.24,3.132,3.17,19392,0
2016-04-07,3.17,3.24,3.13,3.13,12760,0
2016-04-08,3.15,3.22,3.15,3.2,2470,0
2016-04-11,3.2,3.27,3.16,3.22,32359,0
2016-04-12,3.3,3.4,3.27,3.36,42322,0
2016-04-13,3.38,3.48,3.35,3.44,13000,0
2016-04-14,3.45,3.48,3.45,3.47,9859,0
2016-04-15,3.48,3.61,3.48,3.56,30172,0
2016-04-18,3.59,3.59,3.55,3.56,13534,0
2016-04-19,3.6,3.6,3.43,3.43,8236,0
2016-04-20,3.35,3.49,3.35,3.42,17689,0
2016-04-21,3.45,3.45,3.34,3.34,32500,0
2016-04-22,3.36,3.45,3.28,3.32,8784,0
2016-04-25,3.42,3.58,3.35,3.43,32243,0
2016-04-26,3.41,3.635,3.41,3.58,29892,0
2016-04-27,3.64,3.66,3.37,3.44,117151,0
2016-04-28,3.41,3.489,3.4,3.43,11650,0
2016-04-29,3.43,3.59,3.42,3.5,26216,0
2016-05-02,3.5,3.51,3.44,3.45,40202,0
2016-05-03,3.4,3.58,3.4,3.53,44401,0
2016-05-04,3.55,3.62,3.495,3.62,53785,0
2016-05-05,3.93,3.95,3.61,3.68,184024,0
2016-05-06,3.65,3.69,3.43,3.49,114703,0
2016-05-09,3.52,3.7,3.41,3.64,47481,0
2016-05-10,3.76,3.84,3.53,3.77,61496,0
2016-05-11,3.79,3.8,3.61,3.72,23179,0
2016-05-12,3.71,3.79,3.41,3.55,76858,0
2016-05-13,3.55,3.67,3.45,3.53,28848,0
2016-05-16,3.5,3.61,3.45,3.48,19295,0
2016-05-17,3.5,3.57,3.31,3.42,106781,0
2016-05-18,3.4,3.43,3.29,3.4,31818,0
2016-05-19,3.39,3.43,3.27,3.33,36992,0
2016-05-20,3.37,3.4,3.26,3.33,25295,0
2016-05-23,3.3,3.41,3.19,3.39,81346,0
2016-05-24,3.4204,3.47,3.28,3.43,55836,0
2016-05-25,3.457,3.457,3.2201,3.42,110427,0
2016-05-26,3.41,3.48,3.37,3.42,48423,0
2016-05-27,3.45,3.4595,3.3801,3.41,39746,0
2016-05-31,3.44,3.5,3.41,3.45,44524,0
2016-06-01,3.48,3.585,3.42,3.5,30813,0
2016-06-02,3.52,3.57,3.4,3.53,168546,0
2016-06-03,3.57,3.57,3.41,3.46,29438,0
2016-06-06,3.51,3.56,3.42,3.45,56792,0
2016-06-07,3.47,3.48,3.35,3.45,121528,0
2016-06-08,3.45,3.5,3.36,3.39,27477,0
2016-06-09,3.39,3.49,3.3,3.33,40513,0
2016-06-10,3.37,3.37,3.22,3.29,22105,0
2016-06-13,3.26,3.35,3.19,3.19,61507,0
2016-06-14,3.22,3.31,3.16,3.29,30089,0
2016-06-15,3.28,3.3499,3.18,3.21,78391,0
2016-06-16,3.1924,3.31,3.18,3.28,12541,0
2016-06-17,3.2,3.31,3.1775,3.2,43264,0
2016-06-20,3.26,3.3,3.09,3.19,84438,0
2016-06-21,3.1921,3.37,3.15,3.35,77671,0
2016-06-22,3.38,3.53,3.335,3.51,328007,0
2016-06-23,3.57,3.57,3.46,3.54,158079,0
2016-06-24,3.46,3.55,3.375,3.5,50260,0
2016-06-27,3.5,3.5,3.365,3.38,43187,0
2016-06-28,3.44,3.47,3.31,3.47,8751,0
2016-06-29,3.49,3.57,3.45,3.55,26916,0
2016-06-30,3.46,3.66,3.46,3.6,69693,0
2016-07-01,3.64,3.7,3.26,3.35,172666,0
2016-07-05,3.49,3.6,3.4,3.5,102578,0
2016-07-06,3.5,3.56,3.4201,3.5,49683,0
2016-07-07,3.47,3.558,3.45,3.45,102746,0
2016-07-08,3.63,3.63,3.44,3.47,84093,0
2016-07-11,3.49,3.6,3.39,3.4,65325,0
2016-07-12,3.43,3.58,3.38,3.41,109730,0
2016-07-13,3.39,3.45,3.36,3.44,57600,0
2016-07-14,3.44,3.57,3.37,3.46,412981,0
2016-07-15,3.49,3.55,3.47,3.51,106082,0
2016-07-18,3.55,3.85,3.5,3.79,203161,0
2016-07-19,5.35,5.63,4.86,5.05,11351512,0
2016-07-20,5.02,5.135,4.9,4.93,1248267,0
2016-07-21,4.93,5.09,4.8,4.97,662248,0
2016-07-22,4.98,5.09,4.86,5.03,429195,0
2016-07-25,5.07,5.28,5.03,5.14,842645,0
2016-07-26,5.1,5.1,4.82,4.89,421719,0
2016-07-27,4.86,4.96,4.81,4.94,127634,0
2016-07-28,5.03,5.03,4.84,4.88,111828,0
2016-07-29,4.84,4.96,4.81,4.92,98911,0
2016-08-01,4.88,5,4.78,4.86,175045,0
2016-08-02,4.86,5.23,4.81,5.22,960965,0
2016-08-03,5.35,5.43,4.86,4.98,1333146,0
2016-08-04,5.04,5.06,4.92,4.95,324653,0
2016-08-05,4.95,5,4.73,4.78,323354,0
2016-08-08,4.8,4.9092,4.7,4.77,357338,0
2016-08-09,4.76,5.0499,4.73,4.85,2205779,0
2016-08-10,4.89,5.18,4.8,5.02,1002776,0
2016-08-11,5.05,5.17,5.047,5.07,605373,0
2016-08-12,5.1,5.15,5.07,5.11,159669,0
2016-08-15,5.01,5.37,5,5.37,837498,0
2016-08-16,5.37,5.63,5.23,5.42,925789,0
2016-08-17,5.43,5.44,5.2065,5.27,409010,0
2016-08-18,5.29,5.5501,5.28,5.42,447498,0
2016-08-19,5.46,5.5,5.366,5.43,294909,0
2016-08-22,5.43,5.5775,5.415,5.49,717488,0
2016-08-23,5.6,6.28,5.5,6.17,2884630,0
2016-08-24,6.2,6.48,6.1715,6.35,1518050,0
2016-08-25,6.32,6.32,6.1,6.15,511099,0
2016-08-26,6.13,6.36,6.1,6.25,298587,0
2016-08-29,6.28,6.6,6.25,6.51,694271,0
2016-08-30,6.55,6.55,6.22,6.25,418932,0
2016-08-31,6.21,6.52,6.15,6.47,415025,0
2016-09-01,6.43,6.5,6.23,6.31,355963,0
2016-09-02,6.35,6.35,6.05,6.19,319127,0
2016-09-06,6.16,6.16,5.91,6.07,397053,0
2016-09-07,6.04,6.29,6.024,6.14,301325,0
2016-09-08,6.11,6.16,6,6.06,128526,0
2016-09-09,6.06,6.09,5.6901,5.85,385171,0
2016-09-12,5.8,5.94,5.67,5.84,185522,0
2016-09-13,5.79,5.84,5.61,5.7,144066,0
2016-09-14,5.67,5.8,5.56,5.71,204451,0
2016-09-15,5.7,5.8,5.62,5.7,130434,0
2016-09-16,5.66,5.769,5.65,5.73,91721,0
2016-09-19,5.75,5.89,5.71,5.81,218285,0
2016-09-20,5.85,6.12,5.85,6.11,352743,0
2016-09-21,6.13,6.41,6.13,6.37,402503,0
2016-09-22,6.4,6.44,6.14,6.4,310407,0
2016-09-23,6.38,6.5,6.27,6.39,186684,0
2016-09-26,6.4,6.58,6.32,6.39,259220,0
2016-09-27,6.44,6.53,6.3589,6.47,219473,0
2016-09-28,6.49,6.53,6.28,6.405,161137,0
2016-09-29,6.33,6.55,6.25,6.36,274278,0
2016-09-30,6.37,6.72,6.37,6.65,587208,0
2016-10-03,6.67,6.79,6.6,6.65,291812,0
2016-10-04,6.65,6.65,6.2601,6.4,315105,0
2016-10-05,6.36,6.45,6.26,6.35,162174,0
2016-10-06,6.45,6.6,6.35,6.53,363526,0
2016-10-07,6.57,6.6095,6.32,6.37,197700,0
2016-10-10,6.3,6.56,6.3,6.41,148570,0
2016-10-11,6.44,6.504,6.18,6.24,210486,0
2016-10-12,6.21,6.37,6.18,6.23,90476,0
2016-10-13,6.2,6.22,5.88,6.02,267378,0
2016-10-14,6.05,6.249,5.97,6.08,252236,0
2016-10-17,6.15,6.39,6.09,6.36,459107,0
2016-10-18,6.42,7,6.27,6.795,1361521,0
2016-10-19,6.86,6.94,6.56,6.57,370121,0
2016-10-20,6.64,6.705,6.51,6.64,197832,0
2016-10-21,6.63,6.88,6.535,6.79,376018,0
2016-10-24,6.85,6.96,6.4908,6.64,450823,0
2016-10-25,6.59,6.6399,6.27,6.3,331785,0
2016-10-26,6.27,6.34,6.04,6.09,319323,0
2016-10-27,6.08,6.25,5.92,6.13,350588,0
2016-10-28,6.1,6.15,5.99,6.04,255608,0
2016-10-31,6.02,6.16,5.94,6.1,217689,0
2016-11-01,6.15,6.15,5.77,5.8,357315,0
2016-11-02,5.75,5.88,5.55,5.68,281485,0
2016-11-03,6.3,6.6,6.15,6.43,1105252,0
2016-11-04,6.45,6.535,6.22,6.28,337528,0
2016-11-07,6.39,6.95,6.39,6.82,1207609,0
2016-11-08,6.84,6.96,6.68,6.76,583838,0
2016-11-09,6.62,6.94,6.37,6.82,336370,0
2016-11-10,6.8,6.9,6.78,6.87,502842,0
2016-11-11,6.85,7.53,6.85,7.25,845156,0
2016-11-14,7.41,7.59,7.25,7.41,618402,0
2016-11-15,7.45,7.775,7.371,7.66,525194,0
2016-11-16,7.7,8,7.6,7.79,540458,0
2016-11-17,7.74,7.87,7.74,7.82,290012,0
2016-11-18,7.78,7.8811,7.48,7.61,469990,0
2016-11-21,7.41,8.48,7.29,8.3,1750073,0
2016-11-22,8.43,8.5,7.9,7.93,769582,0
2016-11-23,7.98,8.25,7.9501,8.22,398194,0
2016-11-25,8.22,8.28,8.12,8.18,154108,0
2016-11-28,8.1,8.1692,7.95,7.99,240496,0
2016-11-29,8.03,8.08,7.93,8.02,194415,0
2016-11-30,8.05,8.05,7.56,7.61,620938,0
2016-12-01,7.56,7.8,7.15,7.75,405263,0
2016-12-02,7.83,8.16,7.8,7.97,289391,0
2016-12-05,7.48,7.48,6.51,6.84,2240381,0
2016-12-06,6.84,7.28,6.74,7.27,802787,0
2016-12-07,7.34,7.67,7.23,7.32,690954,0
2016-12-08,7.25,7.41,6.93,7.33,954871,0
2016-12-09,7.38,7.48,7.275,7.39,3627342,0
2016-12-12,7.38,7.67,7.2,7.65,674767,0
2016-12-13,7.63,7.7,7.28,7.665,488892,0
2016-12-14,7.67,7.67,7.41,7.51,444960,0
2016-12-15,7.56,7.67,7.44,7.66,617810,0
2016-12-16,7.59,7.87,7.355,7.68,1058013,0
2016-12-19,7.68,7.71,7.37,7.38,663886,0
2016-12-20,7.36,7.52,7.35,7.35,590540,0
2016-12-21,7.37,7.65,7.37,7.58,395059,0
2016-12-22,7.54,7.64,7.38,7.52,387477,0
2016-12-23,7.48,7.495,7.35,7.35,561258,0
2016-12-27,7.36,7.49,7.145,7.35,988653,0
2016-12-28,7.4,7.44,7.27,7.39,445019,0
2016-12-29,7.43,7.7,7.36,7.7,579684,0
2016-12-30,7.72,8.4495,7.7,8.01,1357877,0
2017-01-03,8.09,8.09,7.8,7.91,648028,0
2017-01-04,7.91,8.27,7.85,8.11,558592,0
2017-01-05,8.08,8.24,7.81,7.81,363208,0
2017-01-06,7.82,7.87,7.65,7.76,341160,0
2017-01-09,7.75,7.83,7.45,7.78,477174,0
2017-01-10,7.8,7.875,7.62,7.86,422203,0
2017-01-11,7.88,8.28,7.83,8.2,673464,0
2017-01-12,8.21,8.2347,7.77,7.82,486916,0
2017-01-13,7.8,7.88,7.77,7.84,338140,0
2017-01-17,7.83,7.83,7.5,7.53,498343,0
2017-01-18,7.51,7.7001,7.45,7.55,264911,0
2017-01-19,7.59,7.6,7.39,7.43,479120,0
2017-01-20,7.44,7.56,7.41,7.49,188530,0
2017-01-23,7.47,7.6,7.46,7.51,228805,0
2017-01-24,7.52,7.58,7.47,7.54,208389,0
2017-01-25,7.62,7.74,7.547,7.66,196261,0
2017-01-26,7.69,7.84,7.51,7.58,254751,0
2017-01-27,7.56,7.56,7.34,7.41,263891,0
2017-01-30,7.45,7.53,7.15,7.26,411557,0
2017-01-31,7.2,7.3,7.12,7.26,261003,0
2017-02-01,7.29,7.39,7.27,7.36,139260,0
2017-02-02,7.36,7.36,7.135,7.23,282474,0
2017-02-03,7.27,7.36,7.2301,7.33,181768,0
2017-02-06,7.38,7.4,7.22,7.28,185063,0
2017-02-07,7.29,7.34,7.13,7.31,230035,0
2017-02-08,7.29,7.43,7.145,7.42,286045,0
2017-02-09,7.41,7.55,7.36,7.53,286378,0
2017-02-10,7.58,7.65,7.45,7.65,205292,0
2017-02-13,7.71,7.78,7.6,7.68,343477,0
2017-02-14,7.67,7.755,7.56,7.72,172559,0
2017-02-15,7.69,7.82,7.65,7.75,231894,0
2017-02-16,7.77,7.85,7.69,7.84,202110,0
2017-02-17,7.82,7.89,7.64,7.73,238154,0
2017-02-21,7.71,7.81,7.64,7.78,191306,0
2017-02-22,7.76,7.79,7.29,7.63,521828,0
2017-02-23,7.63,7.69,7.33,7.33,220819,0
2017-02-24,7.3,7.34,7.13,7.16,365043,0
2017-02-27,7.13,7.32,6.9,7.32,436853,0
2017-02-28,7.32,7.33,7.07,7.16,379075,0
2017-03-01,7.21,7.42,7.12,7.39,500752,0
2017-03-02,7,7.5,6.65,7.29,1273164,0
2017-03-03,7.33,7.388,7.01,7.16,611782,0
2017-03-06,7.08,7.24,7,7.04,264136,0
2017-03-07,6.99,7.22,6.99,7.115,306908,0
2017-03-08,7.11,7.15,7.05,7.11,224013,0
2017-03-09,7.11,7.14,7.05,7.09,279984,0
2017-03-10,7.1,7.21,7.03,7.07,493011,0
2017-03-13,7.1999,7.21,7.11,7.15,249184,0
2017-03-14,7.1,7.18,7.05,7.17,373758,0
2017-03-15,7.18,7.19,6.79,6.84,1716996,0
2017-03-16,6.75,6.94,6.48,6.62,933713,0
2017-03-17,6.6,6.6,6.38,6.47,1062583,0
2017-03-20,6.45,6.55,6.26,6.35,1030991,0
2017-03-21,6.37,6.4,6.02,6.13,844505,0
2017-03-22,6.06,6.27,6.03,6.25,916499,0
2017-03-23,6.25,6.65,6.25,6.62,547425,0
2017-03-24,6.73,6.75,6.47,6.58,411496,0
2017-03-27,6.51,6.5108,6.35,6.46,387851,0
2017-03-28,6.42,6.46,6.26,6.44,243423,0
2017-03-29,6.42,6.42,6.27,6.3,302032,0
2017-03-30,6.29,6.4,6.25,6.37,124740,0
2017-03-31,6.38,6.62,6.3,6.59,219531,0
2017-04-03,6.59,6.62,6.32,6.35,479410,0
2017-04-04,6.34,6.405,6.32,6.35,186013,0
2017-04-05,6.35,6.45,6.345,6.37,228193,0
2017-04-06,6.35,6.51,6.33,6.47,396967,0
2017-04-07,6.46,6.59,6.4,6.59,275377,0
2017-04-10,6.58,6.754,6.4,6.45,401376,0
2017-04-11,6.46,6.62,6.45,6.52,218950,0
2017-04-12,6.52,6.58,6.44,6.48,349976,0
2017-04-13,6.47,6.64,6.46,6.51,119798,0
2017-04-17,6.53,6.57,6.49,6.55,114269,0
2017-04-18,6.55,6.64,6.5,6.61,139072,0
2017-04-19,6.65,6.8,6.59,6.78,255978,0
2017-04-20,6.8,6.84,6.66,6.68,206420,0
2017-04-21,6.7,6.78,6.58,6.69,121656,0
2017-04-24,6.79,6.85,6.695,6.79,124683,0
2017-04-25,6.84,7.64,6.84,7.29,2024713,0
2017-04-26,7.3,7.35,7.15,7.2,378955,0
2017-04-27,7.22,7.235,7.01,7.08,275495,0
2017-04-28,7.04,7.14,7,7.1,290058,0
2017-05-01,7.1,7.14,6.91,7.06,274772,0
2017-05-02,7.03,7.125,6.9,6.94,435653,0
2017-05-03,6.97,7.0422,6.8,6.99,675425,0
2017-05-04,7.1,7.289,6.75,7.07,950674,0
2017-05-05,7.16,7.18,7.05,7.1,541507,0
2017-05-08,7.15,7.27,7.06,7.16,364985,0
2017-05-09,7.13,7.24,7.04,7.16,453450,0
2017-05-10,7.17,7.65,7.15,7.28,1464342,0
2017-05-11,7.3,7.58,7.21,7.58,637352,0
2017-05-12,7.59,7.89,7.48,7.8,741917,0
2017-05-15,7.88,8.14,7.88,8.14,898958,0
2017-05-16,8.25,8.73,8.25,8.45,1166817,0
2017-05-17,8.41,8.55,7.85,7.91,846775,0
2017-05-18,7.9,8.13,7.87,8.08,422548,0
2017-05-19,8.08,8.17,8,8.1,268054,0
2017-05-22,8.17,8.26,8.03,8.24,356215,0
2017-05-23,8.33,8.4767,8.24,8.39,497025,0
2017-05-24,8.45,8.49,8.24,8.32,299152,0
2017-05-25,8.32,8.32,7.895,8.08,352677,0
2017-05-26,8.04,8.14,7.98,8.02,201839,0
2017-05-30,8.05,8.05,7.9,7.97,232568,0
2017-05-31,7.97,8.16,7.875,8.16,321517,0
2017-06-01,8.22,8.265,8.06,8.24,244285,0
2017-06-02,8.23,8.8,8.16,8.44,576609,0
2017-06-05,8.5,8.79,8.44,8.74,471094,0
2017-06-06,8.65,8.74,8.43,8.6,284139,0
2017-06-07,8.63,8.67,8.5,8.65,218871,0
2017-06-08,8.65,8.82,8.57,8.7,397409,0
2017-06-09,8.74,8.93,8.54,8.56,479897,0
2017-06-12,8.55,8.6099,8.3,8.51,382528,0
2017-06-13,8.52,8.64,8.42,8.5,238882,0
2017-06-14,8.57,8.71,8.3,8.47,342054,0
2017-06-15,8.46,8.51,8.3,8.44,215396,0
2017-06-16,8.48,8.48,8.15,8.29,357621,0
2017-06-19,8.37,8.5,8.23,8.49,314113,0
2017-06-20,8.45,8.525,8.34,8.42,193150,0
2017-06-21,8.43,8.58,8.32,8.38,253858,0
2017-06-22,8.38,8.4941,7.99,8.03,502693,0
2017-06-23,7.99,8.07,7.8,7.95,4453670,0
2017-06-26,7.97,8.49,7.97,8.29,518117,0
2017-06-27,8.33,8.56,8.21,8.27,337239,0
2017-06-28,8.39,8.52,8.2,8.5,292220,0
2017-06-29,8.56,8.5805,8.2,8.38,308654,0
2017-06-30,8.42,8.505,8.23,8.45,500431,0
2017-07-03,8.47,8.64,8.35,8.57,361135,0
2017-07-05,8.58,8.98,8.52,8.88,1165312,0
2017-07-06,8.89,9.19,8.8,8.9,963757,0
2017-07-07,8.88,9.39,8.7517,9.3,711984,0
2017-07-10,9.32,9.3729,9.14,9.26,573695,0
2017-07-11,9.26,9.32,8.9872,9.18,674363,0
2017-07-12,9.22,9.4,9.22,9.295,441830,0
2017-07-13,9.3,9.44,9.22,9.3,677211,0
2017-07-14,9.3,9.3527,9.16,9.19,347890,0
2017-07-17,9.2,9.22,8.86,9.16,1404434,0
2017-07-18,9.16,9.34,9.12,9.22,783926,0
2017-07-19,9.27,9.35,8.95,9,952921,0
2017-07-20,9,9.03,8.53,8.73,1389120,0
2017-07-21,8.66,8.7,7.8901,8.32,2367762,0
2017-07-24,8.32,8.4945,8.08,8.41,686405,0
2017-07-25,8.39,8.48,8.27,8.45,562288,0
2017-07-26,8.46,8.62,8.191,8.24,492911,0
2017-07-27,8.24,8.25,7.99,8,1060455,0
2017-07-28,7.98,8.2111,7.92,7.96,666146,0
2017-07-31,7.95,8.15,7.81,8.09,466150,0
2017-08-01,8.15,8.22,7.99,8.19,335079,0
2017-08-02,8.2,8.24,7.99,8,252241,0
2017-08-03,7.99,8.0822,7.82,7.88,266508,0
2017-08-04,7.99,8.0096,7.71,7.93,291767,0
2017-08-07,7.76,8.05,7.7459,7.94,331943,0
2017-08-08,7.96,8.1741,7.9,8.03,312062,0
2017-08-09,8.09,8.09,7.88,7.96,740646,0
2017-08-10,9.85,10.4,9.0603,9.26,7623559,0
2017-08-11,8.77,9.08,8.4,8.65,2165309,0
2017-08-14,8.65,8.95,8.6401,8.9,1299389,0
2017-08-15,8.87,9,8.71,8.73,807298,0
2017-08-16,8.74,8.83,8.57,8.605,622894,0
2017-08-17,8.52,8.7,8.451,8.47,523586,0
2017-08-18,8.43,8.63,8.42,8.56,387752,0
2017-08-21,8.55,8.679,8.33,8.41,346116,0
2017-08-22,8.45,8.68,8.4025,8.43,500120,0
2017-08-23,8.43,8.57,8.42,8.5,321665,0
2017-08-24,8.55,8.63,8.43,8.55,260642,0
2017-08-25,8.54,8.62,8.43,8.55,400219,0
2017-08-28,8.55,8.67,8.47,8.63,330996,0
2017-08-29,8.6,8.82,8.56,8.81,433108,0
2017-08-30,8.83,9.26,8.82,9.16,545265,0
2017-08-31,9.16,9.23,8.88,8.905,508703,0
2017-09-01,8.96,9.07,8.88,9.01,283916,0
2017-09-05,9.01,9.2,8.92,9.17,516608,0
2017-09-06,9.19,9.47,9.15,9.44,414492,0
2017-09-07,9.45,9.45,9.22,9.36,529070,0
2017-09-08,9.33,9.37,9.04,9.135,640852,0
2017-09-11,9.24,9.2488,8.87,8.94,416430,0
2017-09-12,9.02,9.03,8.8,8.92,441188,0
2017-09-13,8.96,9.17,8.96,9.09,474774,0
2017-09-14,9.1,9.24,8.995,9.03,418561,0
2017-09-15,9,9.16,8.99,9.16,590414,0
2017-09-18,9.08,9.42,9.08,9.39,428586,0
2017-09-19,9.4,9.8,9.23,9.29,685773,0
2017-09-20,9.28,9.55,9.25,9.26,444278,0
2017-09-21,9.36,9.4303,8.31,8.47,1307741,0
2017-09-22,8.48,8.48,7.9201,7.94,1816115,0
2017-09-25,7.9,8.26,7.9,8.15,1200776,0
2017-09-26,8.16,8.4,8.04,8.12,699112,0
2017-09-27,8.18,8.25,7.83,7.9,956056,0
2017-09-28,7.82,7.9,7.58,7.71,1100697,0
2017-09-29,7.71,7.84,7.67,7.81,748125,0
2017-10-02,7.8,7.91,7.68,7.7,1002553,0
2017-10-03,7.7,7.97,7.7,7.83,974046,0
2017-10-04,7.81,8.015,7.68,7.83,1068429,0
2017-10-05,7.89,7.89,7.52,7.53,830748,0
2017-10-06,7.53,7.7,7.38,7.58,966712,0
2017-10-09,7.53,7.73,7.53,7.63,490995,0
2017-10-10,7.63,7.699,7.52,7.57,418239,0
2017-10-11,6.2,6.84,6.06,6.385,5616552,0
2017-10-12,6.34,6.39,6.03,6.3,1909801,0
2017-10-13,6.29,6.33,5.88,5.96,1137485,0
2017-10-16,5.94,6.21,5.88,6.21,1225977,0
2017-10-17,6.17,6.27,6.01,6.02,561519,0
2017-10-18,6.079,6.135,6,6.04,717312,0
2017-10-19,6.02,6.025,5.89,6,422975,0
2017-10-20,6.04,6.06,5.87,5.96,571113,0
2017-10-23,5.93,6.15,5.795,5.83,654513,0
2017-10-24,5.79,6.07,5.79,6.04,826439,0
2017-10-25,6.03,6.05,5.885,5.94,556696,0
2017-10-26,5.96,6.0299,5.85,5.91,381906,0
2017-10-27,5.92,5.96,5.84,5.87,427336,0
2017-10-30,5.85,5.9,5.8,5.84,570958,0
2017-10-31,5.9,5.97,5.81,5.92,784912,0
2017-11-01,5.88,5.911,5.74,5.85,575157,0
2017-11-02,5.84,6.21,5.81,6.06,603053,0
2017-11-03,6.08,6.08,6.01,6.06,682331,0
2017-11-06,6.01,6.069,5.9,5.99,754365,0
2017-11-07,6,6.04,5.88,5.95,460751,0
2017-11-08,5.91,5.99,5.84,5.86,766271,0
2017-11-09,5.72,6.32,5.7,6.32,1733457,0
2017-11-10,6.3,6.4,6.08,6.12,867239,0
