Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,3.06,3.44,3.06,3.29,5143,0
2005-02-28,3.36,3.51,3.2,3.51,5756,0
2005-03-01,3.21,3.39,3.2,3.31,5488,0
2005-03-02,3.21,3.22,3.21,3.22,565,0
2005-03-03,3.11,3.49,3.11,3.36,7185,0
2005-03-04,3.09,3.23,3.02,3.1,4273,0
2005-03-07,3.09,3.26,3.09,3.13,1705,0
2005-03-09,3.09,3.18,3.09,3.1,820,0
2005-03-10,3.06,3.33,3.05,3.05,4917,0
2005-03-11,3.05,3.29,3.05,3.23,1560,0
2005-03-14,3.3,3.3,3.08,3.12,976,0
2005-03-15,3.11,3.11,3,3,9155,0
2005-03-16,2.92,3.5,2.92,3.25,19785,0
2005-03-17,2.95,2.95,2.95,2.95,125,0
2005-03-18,3.14,3.14,3.14,3.14,1100,0
2005-03-21,3.05,3.05,3.05,3.05,1537,0
2005-03-22,3.05,3.17,3,3,3666,0
2005-03-23,2.91,3,2.91,3,1775,0
2005-03-24,3,3.2,2.8,3,11453,0
2005-03-28,3.05,3.05,3.02,3.02,600,0
2005-03-29,3.02,3.02,2.86,2.86,600,0
2005-03-30,2.92,3.3,2.92,3.19,3150,0
2005-03-31,3.25,3.25,2.82,3.14,4822,0
2005-04-01,3.01,3.01,3.01,3.01,200,0
2005-04-05,2.66,3.07,2.66,3.02,1528,0
2005-04-06,3.16,3.16,2.96,3.01,2524,0
2005-04-07,2.76,3.19,2.76,3.16,778,0
2005-04-08,3.12,3.12,2.99,3.02,2921,0
2005-04-11,2.9,3.03,2.9,3.03,3762,0
2005-04-12,2.87,3,2.85,3,4568,0
2005-04-13,3.1,3.1,3,3.06,24300,0
2005-04-14,2.67,3.02,2.67,3.01,18245,0
2005-04-15,3.01,3.06,2.91,3.06,16775,0
2005-04-18,2.91,3.06,2.91,3.06,1075,0
2005-04-19,2.92,2.93,2.91,2.93,1837,0
2005-04-20,2.96,2.97,2.87,2.97,16655,0
2005-04-21,2.95,2.96,2.93,2.94,2850,0
2005-04-22,3.07,3.07,2.55,2.94,5898,0
2005-04-25,2.81,2.88,2.67,2.76,2800,0
2005-04-26,2.67,2.75,2.67,2.67,3042,0
2005-04-27,2.67,2.67,2.67,2.67,350,0
2005-04-28,2.6,2.6,2.5,2.5,3437,0
2005-04-29,2.82,2.82,2,2.28,3722,0
2005-05-02,2.29,2.29,1.89,1.93,8556,0
2005-05-03,2.2,2.2,2.15,2.15,500,0
2005-05-04,1.8,2.21,1.52,2.01,13172,0
2005-05-05,2.3,2.37,1.76,2.15,6676,0
2005-05-06,2.4,2.4,2,2.01,17469,0
2005-05-09,2.01,2.44,2.01,2.39,9437,0
2005-05-10,2.7,3.1,2.69,2.95,35130,0
2005-05-11,2.74,3.17,2.74,3.17,10351,0
2005-05-12,3.25,3.25,2.87,2.91,7796,0
2005-05-13,3.07,3.07,2.94,2.94,924,0
2005-05-16,3.25,3.25,2.86,2.86,3641,0
2005-05-17,3.22,3.22,2.24,2.57,13123,0
2005-05-18,3.1,3.1,2.62,2.66,5489,0
2005-05-19,2.55,2.56,2.55,2.55,2151,0
2005-05-20,2.56,2.62,2.56,2.62,1525,0
2005-05-23,2.64,2.64,2.56,2.56,1262,0
2005-05-24,2.56,2.81,2.3,2.45,8896,0
2005-05-25,2.56,2.57,2.5,2.5,1325,0
2005-05-26,2.45,2.45,2.45,2.45,1881,0
2005-05-27,2.5,2.62,2.5,2.51,1624,0
2005-05-31,2.6,2.6,2.6,2.6,400,0
2005-06-01,2.49,2.61,2.49,2.56,3400,0
2005-06-02,2.62,2.95,2.62,2.71,94084,0
2005-06-03,3.24,3.24,2.35,2.71,5433,0
2005-06-06,2.52,2.9,2.52,2.75,8357,0
2005-06-07,2.52,2.6,2.52,2.56,587,0
2005-06-08,2.55,2.55,2.55,2.55,200,0
2005-06-09,2.55,2.8,2.55,2.8,4200,0
2005-06-10,2.78,2.86,2.78,2.86,648,0
2005-06-13,2.99,2.99,2.67,2.67,2250,0
2005-06-14,2.61,2.65,2.61,2.65,624,0
2005-06-15,2.9,2.9,2.75,2.9,3350,0
2005-06-16,2.9,2.9,2.85,2.85,5595,0
2005-06-17,3,3.28,2.75,3,9115,0
2005-06-20,2.6,3,2.52,2.9,10169,0
2005-06-21,3.4,3.4,3.15,3.15,3907,0
2005-06-22,3.3,3.3,2.96,2.96,454,0
2005-06-23,2.88,3.01,2.7,2.9,2826,0
2005-06-24,2.71,2.71,2.7,2.7,741,0
2005-06-27,2.7,2.88,2.7,2.8,1861,0
2005-06-28,3,3.3,3,3.01,13087,0
2005-06-29,2.95,3.04,2.9,3,4934,0
2005-06-30,3.05,3.06,3,3,1500,0
2005-07-05,3.25,3.25,2.9,2.92,3837,0
2005-07-06,2.95,2.97,2.95,2.97,300,0
2005-07-08,2.96,3.15,2.96,3.14,4375,0
2005-07-12,2.95,2.95,2.95,2.95,1125,0
2005-07-13,3.17,3.17,3.15,3.15,200,0
2005-07-14,3.15,3.45,3.15,3.15,6667,0
2005-07-15,3,3.15,3,3,7992,0
2005-07-19,3,3.15,3,3.15,1292,0
2005-07-20,2.9,2.96,2.9,2.96,872,0
2005-07-21,2.9,3.15,2.9,3.15,1934,0
2005-07-22,2.78,3.1,2.78,3.1,1757,0
2005-07-26,2.79,3,2.79,2.85,9675,0
2005-07-27,2.83,2.9,2.83,2.83,1785,0
2005-07-28,2.83,2.97,2.83,2.83,1000,0
2005-07-29,2.83,2.83,2.83,2.83,436,0
2005-08-01,2.79,2.79,2.75,2.75,3522,0
2005-08-02,2.8,2.9,2.8,2.9,1587,0
2005-08-03,3,3,2.8,2.8,5208,0
2005-08-04,2.95,3.14,2.95,3.14,1726,0
2005-08-05,2.88,2.88,2.8,2.8,450,0
2005-08-08,3,3.1,2.92,3.04,11925,0
2005-08-09,2.94,3.04,2.94,3.04,499,0
2005-08-10,2.95,2.95,2.8,2.8,2174,0
2005-08-11,2.86,2.86,2.86,2.86,250,0
2005-08-12,2.8,2.85,2.8,2.8,2662,0
2005-08-15,2.8,2.87,2.8,2.83,829,0
2005-08-16,2.8,2.8,2.75,2.75,912,0
2005-08-17,2.77,2.77,2.75,2.75,1383,0
2005-08-18,2.75,2.83,2.75,2.83,3542,0
2005-08-19,2.75,2.99,2.75,2.99,2786,0
2005-08-22,2.79,2.8,2.75,2.75,1593,0
2005-08-23,2.55,2.99,2.55,2.77,6398,0
2005-08-24,2.65,2.65,2.65,2.65,237,0
2005-08-25,2.85,2.85,2.65,2.84,1875,0
2005-08-26,2.85,2.85,2.8,2.8,800,0
2005-08-29,2.65,2.65,2.65,2.65,444,0
2005-08-30,2.6,2.75,2.6,2.75,6334,0
2005-08-31,2.65,2.65,2.55,2.56,4160,0
2005-09-01,2.79,2.79,2.62,2.63,1300,0
2005-09-06,2.55,2.55,2.36,2.36,5088,0
2005-09-07,2.4,2.5,2.4,2.5,993,0
2005-09-08,2.47,2.83,2.3,2.35,7849,0
2005-09-09,2.33,2.36,2.33,2.36,765,0
2005-09-12,2.35,2.66,2.35,2.45,6162,0
2005-09-13,2.45,2.45,2.38,2.41,4810,0
2005-09-14,2.36,2.56,2.36,2.42,1072,0
2005-09-15,2.36,2.4,2.36,2.4,259,0
2005-09-16,2.4,2.4,2.4,2.4,259,0
2005-09-19,2.4,2.44,2.4,2.44,2665,0
2005-09-20,2.38,2.45,2.38,2.4,3989,0
2005-09-21,2.5,2.58,2.48,2.58,1132,0
2005-09-22,2.47,2.6,2.47,2.6,5468,0
2005-09-23,2.6,2.66,2.6,2.6,4557,0
2005-09-26,2.6,2.9,2.6,2.65,5604,0
2005-09-27,2.41,2.82,2.39,2.7,7059,0
2005-09-28,2.9,2.9,2.6,2.9,5763,0
2005-09-29,2.69,2.69,2.65,2.65,925,0
2005-09-30,2.75,2.75,2.65,2.65,2055,0
2005-10-03,2.65,2.7,2.65,2.7,1000,0
2005-10-04,2.65,2.7,2.65,2.7,1462,0
2005-10-05,2.65,2.7,2.65,2.65,3523,0
2005-10-06,2.62,2.64,2.59,2.59,913,0
2005-10-07,2.5,2.6,2.5,2.5,1713,0
2005-10-10,2.35,2.4,2.35,2.4,3449,0
2005-10-11,2.35,2.35,2.25,2.25,2125,0
2005-10-12,1.86,2.24,1.86,2.24,5296,0
2005-10-13,2.35,2.35,1.91,2.1,8522,0
2005-10-14,2.55,2.55,2.05,2.4,5135,0
2005-10-17,2.46,2.6,1.91,2.58,21656,0
2005-10-18,2.56,2.6,2.25,2.6,13575,0
2005-10-19,2.28,2.54,2.28,2.54,308,0
2005-10-20,2.4,2.4,2.36,2.36,5675,0
2005-10-21,2.36,2.36,2.36,2.36,997,0
2005-10-24,2.36,2.4,2.3,2.35,1950,0
2005-10-26,2.35,2.53,2.35,2.35,7000,0
2005-10-27,2.5,2.54,2.35,2.54,2245,0
2005-10-31,2.29,2.45,2.29,2.45,2197,0
2005-11-01,2.32,2.32,2.3,2.3,343,0
2005-11-02,2.3,2.41,2.3,2.41,2400,0
2005-11-03,2.4,2.8,2.4,2.8,9277,0
2005-11-04,2.48,2.75,2.48,2.72,1277,0
2005-11-07,2.59,2.59,2.58,2.58,300,0
2005-11-08,2.58,2.6,2.58,2.6,921,0
2005-11-09,2.58,2.58,2.41,2.41,6443,0
2005-11-11,2.41,2.42,2.41,2.42,1152,0
2005-11-14,2.4,2.4,2.4,2.4,1574,0
2005-11-15,2.4,2.4,2.4,2.4,2327,0
2005-11-16,2.41,2.48,2.41,2.48,2700,0
2005-11-17,2.43,2.43,2.41,2.41,4661,0
2005-11-18,2.4,2.4,2.4,2.4,1224,0
2005-11-21,2.39,2.39,2.39,2.39,2025,0
2005-11-22,2.3,2.36,2.3,2.3,1811,0
2005-11-23,2.3,2.35,2.05,2.34,5790,0
2005-11-28,1.99,2.21,1.96,2.14,5826,0
2005-11-29,2.39,2.39,2.14,2.14,6996,0
2005-11-30,2.1,2.1,2,2.05,2461,0
2005-12-01,2.05,2.06,1.83,1.92,9389,0
2005-12-02,1.89,2.05,1.85,2.05,14983,0
2005-12-05,2.02,2.1,1.87,1.95,4125,0
2005-12-06,1.95,2.1,1.95,2,11142,0
2005-12-07,1.95,1.99,1.95,1.99,925,0
2005-12-08,1.99,2,1.91,2,2955,0
2005-12-09,2.01,2.01,1.9,1.9,1021,0
2005-12-12,2.08,2.08,1.9,1.9,4556,0
2005-12-13,1.9,1.97,1.9,1.94,2500,0
2005-12-14,1.92,1.97,1.92,1.97,3804,0
2005-12-15,1.94,2,1.92,1.95,7056,0
2005-12-16,1.95,1.95,1.95,1.95,294,0
2005-12-19,2,2,1.87,1.92,14172,0
2005-12-20,1.92,1.97,1.82,1.87,5678,0
2005-12-21,1.85,1.87,1.85,1.87,735,0
2005-12-22,1.91,2.03,1.85,1.87,9899,0
2005-12-23,2.04,2.04,1.95,1.95,7638,0
2005-12-27,1.95,1.95,1.81,1.81,7562,0
2005-12-28,1.83,1.83,1.78,1.78,10200,0
2005-12-29,1.78,1.78,1.6,1.78,34563,0
2005-12-30,1.62,1.75,1.62,1.72,10432,0
2006-01-03,1.7,1.81,1.7,1.81,11812,0
2006-01-04,1.67,1.86,1.67,1.86,2962,0
2006-01-05,1.87,2.65,1.87,2.5,101425,0
2006-01-06,2.19,2.6,2.19,2.5,6608,0
2006-01-09,3.1,6.75,3.06,6.4,3323020,0
2006-01-10,5.89,6.12,4.85,5.06,1086257,0
2006-01-11,5.09,7.87,4.95,6.72,4166541,0
2006-01-12,7.24,7.43,6.08,6.17,2774927,0
2006-01-13,6.32,6.4,5.58,5.66,770098,0
2006-01-17,5.68,5.89,5.07,5.12,506340,0
2006-01-18,5.23,5.88,5,5.38,724962,0
2006-01-19,5.47,5.59,5.13,5.17,218476,0
2006-01-20,5.1,5.3,4.7,4.82,354741,0
2006-01-23,4.82,5.88,4.57,5.47,875587,0
2006-01-24,5.45,5.75,4.96,5.05,307716,0
2006-01-25,5.02,5.29,4.9,4.92,178878,0
2006-01-26,5.18,5.2,4.86,5,113439,0
2006-01-27,5.02,5.02,4.72,4.88,230140,0
2006-01-30,4.86,5.13,4.62,4.63,177252,0
2006-01-31,4.71,4.96,4.69,4.75,95852,0
2006-02-01,4.8,4.9,4.7,4.86,84912,0
2006-02-02,4.8,4.88,4.08,4.41,123771,0
2006-02-03,4.41,4.41,4.13,4.21,80214,0
2006-02-06,4.12,4.25,3.95,4.04,101586,0
2006-02-07,4.19,7.1,4.05,6.72,3776589,0
2006-02-08,6.22,7,5.64,6.02,1299455,0
2006-02-09,5.7,5.7,5.28,5.42,556541,0
2006-02-10,5.31,5.51,4.92,5.09,264599,0
2006-02-13,5.04,5.65,4.95,4.95,243921,0
2006-02-14,4.95,5.39,4.82,5.09,200747,0
2006-02-15,5.1,5.15,5.02,5.03,44062,0
2006-02-16,5.14,5.4,5.01,5.19,152195,0
2006-02-17,5.19,5.24,5.05,5.06,80546,0
2006-02-21,5.02,5.03,4.65,4.66,129527,0
2006-02-22,4.98,4.98,4.68,4.75,58453,0
2006-02-23,4.75,4.92,4.75,4.82,66939,0
2006-02-24,4.95,4.95,4.66,4.73,66830,0
2006-02-27,4.83,4.83,4.51,4.55,53206,0
2006-02-28,4.55,4.75,4.5,4.53,18300,0
2006-03-01,4.5,4.75,4.41,4.55,39130,0
2006-03-02,4.5,4.7,4.5,4.59,27478,0
2006-03-03,4.8,5.85,4.69,5.44,663971,0
2006-03-06,5.43,5.85,5.29,5.35,316594,0
2006-03-07,5.32,5.58,5,5.1,131204,0
2006-03-08,5.05,5.17,4.8,4.81,126651,0
2006-03-09,4.89,5.18,4.83,4.83,27347,0
2006-03-10,4.86,5.04,4.83,4.84,43693,0
2006-03-13,4.84,5.34,4.84,4.87,129553,0
2006-03-14,4.97,5.19,4.91,5.07,53716,0
2006-03-15,5.06,6.25,5.06,6.12,686226,0
2006-03-16,6.34,6.75,6.12,6.33,768440,0
2006-03-17,6.3,6.58,5.9,5.93,134857,0
2006-03-20,5.4,6.02,5.37,5.45,227181,0
2006-03-21,5.45,5.88,5.26,5.6,131721,0
2006-03-22,5.21,5.65,5.21,5.41,51315,0
2006-03-23,5.42,5.83,5.42,5.61,83545,0
2006-03-24,5.62,5.91,5.52,5.88,58981,0
2006-03-27,5.95,6.31,5.9,6.15,58300,0
2006-03-28,6.2,6.25,5.66,5.9,61301,0
2006-03-29,5.86,6.25,5.86,6.08,72367,0
2006-03-30,6.03,6.15,5.8,5.9,89147,0
2006-03-31,6.05,6.75,5.93,6.46,342287,0
2006-04-03,6.6,6.7,6.32,6.57,112461,0
2006-04-04,6.68,6.68,5.8,6.15,136057,0
2006-04-05,6.3,6.3,5.85,5.9,115326,0
2006-04-06,5.9,6.05,5.75,5.95,98715,0
2006-04-07,5.85,5.94,5.79,5.8,33349,0
2006-04-10,5.8,5.91,5.75,5.75,67869,0
2006-04-11,5.75,5.85,5.56,5.72,78679,0
2006-04-12,5.8,5.8,5.7,5.75,46803,0
2006-04-13,5.5,5.52,5,5.04,232863,0
2006-04-17,4.85,5.1,4.85,5.05,94641,0
2006-04-18,5.01,5.15,5,5.13,25581,0
2006-04-19,5.08,5.1,4.77,4.83,70704,0
2006-04-20,4.91,5.2,4.55,4.98,55330,0
2006-04-21,4.84,5.05,4.77,4.96,23755,0
2006-04-24,5.4,5.6,5.05,5.13,189006,0
2006-04-25,5.4,5.4,4.95,4.97,47554,0
2006-04-26,5.09,5.15,4.97,5.1,17839,0
2006-04-27,5.03,6.3,4.87,5.89,647875,0
2006-04-28,5.87,6.06,5.46,5.46,174364,0
2006-05-01,5.4,5.75,5.24,5.26,86713,0
2006-05-02,5.23,5.38,5.16,5.19,56097,0
2006-05-03,5.18,5.54,5.11,5.27,51047,0
2006-05-04,5.27,5.27,5.09,5.16,26749,0
2006-05-05,5.14,5.43,5.1,5.13,58276,0
2006-05-08,5.11,5.59,5.11,5.37,32972,0
2006-05-09,5.31,5.6,5.13,5.6,67818,0
2006-05-10,5.54,5.65,5.2,5.3,65909,0
2006-05-11,5.24,5.24,4.92,4.94,47124,0
2006-05-12,4.98,5.1,4.66,4.79,54933,0
2006-05-15,5.27,5.27,4.64,4.78,49655,0
2006-05-16,4.73,5.01,4.6,4.78,70688,0
2006-05-17,4.71,4.98,4.44,4.47,99863,0
2006-05-18,4.6,4.91,4.5,4.55,91678,0
2006-05-19,4.82,4.82,4.45,4.66,43878,0
2006-05-22,4.58,4.61,4.41,4.46,22571,0
2006-05-23,4.7,4.88,4.5,4.59,29996,0
2006-05-24,4.61,4.63,4.52,4.58,25254,0
2006-05-25,4.59,4.76,4.59,4.64,5325,0
2006-05-26,4.6,4.83,4.5,4.7,14050,0
2006-05-30,4.54,4.73,4.25,4.4,10873,0
2006-05-31,4.38,4.73,4.33,4.57,14869,0
2006-06-01,4.55,4.65,4.44,4.65,20730,0
2006-06-02,4.7,4.73,4.53,4.58,23482,0
2006-06-05,4.54,4.54,4.28,4.36,28661,0
2006-06-06,4.28,4.38,4.05,4.16,37720,0
2006-06-07,4.18,4.27,4.11,4.15,13364,0
2006-06-08,4.19,4.23,4,4.09,40330,0
2006-06-09,4.04,4.27,4.04,4.2,17943,0
2006-06-12,4.26,4.27,4.05,4.15,21498,0
2006-06-13,4.15,4.15,3.9,4.01,25492,0
2006-06-14,4,4.06,3.84,4,10696,0
2006-06-15,4.01,4.1,3.92,4.05,5580,0
2006-06-16,3.95,4.08,3.94,4.07,27502,0
2006-06-19,4.03,4.1,3.92,4.05,7189,0
2006-06-20,4.45,4.45,3.67,3.91,14287,0
2006-06-21,3.95,4.19,3.92,3.94,8400,0
2006-06-22,4,4.05,3.63,3.9,12451,0
2006-06-23,3.73,3.79,3.6,3.75,11812,0
2006-06-26,3.88,3.88,3.6,3.66,15166,0
2006-06-27,3.63,3.76,3.6,3.61,14047,0
2006-06-28,3.71,3.9,3.71,3.79,89140,0
2006-06-29,3.65,3.9,3.65,3.85,37509,0
2006-06-30,3.94,4.06,3.85,4.06,68222,0
2006-07-03,4.01,4.11,4.01,4.1,2400,0
2006-07-05,4.03,4.4,4,4.4,12857,0
2006-07-06,4.5,4.5,4.19,4.28,19776,0
2006-07-07,3.92,4.6,3.87,4.5,38249,0
2006-07-10,4.4,4.4,4.19,4.21,4075,0
2006-07-11,4.19,4.25,3.95,4.1,15451,0
2006-07-12,4.17,4.7,4.14,4.31,78589,0
2006-07-13,4.6,4.6,4.01,4.01,15337,0
2006-07-14,4,4.2,4,4.06,25706,0
2006-07-17,4.2,4.2,4,4,13747,0
2006-07-18,4,4,3.72,3.76,19016,0
2006-07-19,3.95,3.95,3.7,3.7,15852,0
2006-07-20,4,4,3.7,3.7,9157,0
2006-07-21,3.55,3.8,3.55,3.68,4780,0
2006-07-24,3.5,3.7,3.35,3.47,34950,0
2006-07-25,3.61,3.86,3.06,3.25,91396,0
2006-07-26,3.3,3.3,3.01,3.29,51180,0
2006-07-27,3.15,3.35,3.06,3.2,32337,0
2006-07-28,3.19,4,3.12,3.99,125612,0
2006-07-31,3.96,4.1,3.67,4.07,77299,0
2006-08-01,4.01,4.01,3.8,3.84,30507,0
2006-08-02,3.83,4,3.83,3.86,27425,0
2006-08-03,3.62,3.82,3.6,3.79,7175,0
2006-08-04,3.79,4.09,3.6,3.75,29533,0
2006-08-07,3.82,3.86,3.82,3.82,3742,0
2006-08-08,3.9,3.9,3.83,3.88,5090,0
2006-08-09,3.85,3.9,3.8,3.9,4311,0
2006-08-10,3.69,3.95,3.69,3.88,12392,0
2006-08-11,3.73,3.86,3.54,3.84,23829,0
2006-08-14,3.81,3.81,3.66,3.66,15441,0
2006-08-15,3.75,3.79,3.69,3.79,15940,0
2006-08-16,3.8,3.8,3.52,3.6,15522,0
2006-08-17,3.4,3.7,3.4,3.62,5195,0
2006-08-18,3.69,3.69,3.4,3.68,3690,0
2006-08-21,3.6,3.62,3.54,3.6,860,0
2006-08-22,3.63,3.63,3.54,3.54,1707,0
2006-08-23,3.55,3.66,3.5,3.5,3395,0
2006-08-24,3.5,3.54,3.3,3.52,8951,0
2006-08-25,3.65,3.65,3.4,3.44,6454,0
2006-08-28,3.51,3.64,3.5,3.64,5683,0
2006-08-29,3.57,4.6,3.56,4.16,80748,0
2006-08-30,4.61,4.61,3.36,3.7,126451,0
2006-08-31,3.7,3.7,3.48,3.64,26178,0
2006-09-01,3.72,3.72,3.5,3.5,3787,0
2006-09-05,3.4,3.43,3.32,3.41,30979,0
2006-09-06,3.53,3.53,3.3,3.3,6712,0
2006-09-07,3.36,3.5,3.35,3.35,8641,0
2006-09-08,3.48,3.96,3.4,3.55,13910,0
2006-09-11,3.4,3.42,3.39,3.42,1385,0
2006-09-12,3.36,3.4,3.32,3.32,5881,0
2006-09-13,4,4.17,3.4,3.48,3784,0
2006-09-14,3.49,3.51,3.35,3.4,5370,0
2006-09-15,3.37,3.59,3.37,3.59,3445,0
2006-09-18,3.35,3.57,3.35,3.36,30637,0
2006-09-19,3.39,3.44,3.39,3.44,6012,0
2006-09-20,3.41,3.48,3.41,3.48,2625,0
2006-09-21,3.49,3.5,3.25,3.3,13582,0
2006-09-22,3.31,3.33,3.27,3.27,13838,0
2006-09-25,3.35,3.35,3.18,3.25,15559,0
2006-09-26,3.25,3.32,3.23,3.27,10801,0
2006-09-27,3.27,3.54,3.25,3.25,8546,0
2006-09-28,3.29,3.39,3.25,3.29,4643,0
2006-09-29,3.3,3.42,3.26,3.41,6032,0
2006-10-02,3.27,3.71,3.27,3.41,9618,0
2006-10-03,3.64,4,3.3,3.82,51916,0
2006-10-04,3.82,4,3.82,3.82,16035,0
2006-10-05,3.68,3.74,3.67,3.74,7806,0
2006-10-06,3.43,3.9,3.43,3.77,12666,0
2006-10-09,3.72,3.99,3.7,3.8,9190,0
2006-10-10,3.8,3.98,3.67,3.85,6013,0
2006-10-11,3.73,3.82,3.67,3.68,4738,0
2006-10-12,3.73,4.3,3.67,3.8,166570,0
2006-10-13,5,6.56,5,5.45,2692287,0
2006-10-16,5.5,5.66,4.82,4.82,484203,0
2006-10-17,4.87,4.87,4.5,4.61,286978,0
2006-10-18,4.65,5.41,4.53,5.24,430347,0
2006-10-19,5.35,5.35,4.85,4.85,152148,0
2006-10-20,4.87,4.97,4.7,4.86,44907,0
2006-10-23,4.88,5.1,4.75,4.75,27423,0
2006-10-24,4.78,5.06,4.78,4.81,80682,0
2006-10-25,4.83,4.85,4.74,4.74,63967,0
2006-10-26,4.71,4.93,4.6,4.78,60817,0
2006-10-27,4.8,4.85,4.65,4.8,29299,0
2006-10-30,4.65,4.79,4.6,4.7,15888,0
2006-10-31,4.75,4.79,4.56,4.6,28971,0
2006-11-01,4.56,4.8,4.56,4.75,38867,0
2006-11-02,4.76,4.84,4.72,4.75,20901,0
2006-11-03,4.8,4.85,4.54,4.75,37714,0
2006-11-06,4.87,5.35,4.87,5.1,156801,0
2006-11-07,5.2,5.35,5.06,5.27,89319,0
2006-11-08,5.2,5.45,5.2,5.34,130462,0
2006-11-09,5.52,6.02,5.52,5.64,435801,0
2006-11-10,5.55,6.22,5.55,6.01,165645,0
2006-11-13,6.1,6.23,5.93,6.09,112349,0
2006-11-14,6.04,6.04,5.63,6,111041,0
2006-11-15,5.4,6.03,5.3,5.46,296287,0
2006-11-16,5.1,5.45,4.93,4.95,129473,0
2006-11-17,5.09,5.3,4.88,5.28,60871,0
2006-11-20,5.17,5.3,5.1,5.15,24881,0
2006-11-21,5.14,5.4,5.1,5.28,58034,0
2006-11-22,5.35,5.39,5.12,5.39,45249,0
2006-11-24,5.39,5.47,5.17,5.38,17436,0
2006-11-27,5.47,5.48,5.19,5.22,27878,0
2006-11-28,5.2,5.43,5.1,5.29,38259,0
2006-11-29,5.25,5.42,5.14,5.37,31558,0
2006-11-30,5.41,5.7,5.33,5.42,40268,0
2006-12-01,5.45,5.47,5.15,5.18,31697,0
2006-12-04,5.16,5.36,5.16,5.3,15533,0
2006-12-05,5.43,5.46,5.34,5.36,21788,0
2006-12-06,5.34,5.34,5.21,5.21,39018,0
2006-12-07,5.31,5.41,5.19,5.2,28719,0
2006-12-08,5.29,5.35,5.2,5.2,35631,0
2006-12-11,5.26,5.33,5.19,5.23,34470,0
2006-12-12,5.23,5.26,4.95,5,60766,0
2006-12-13,5.06,5.06,4.96,4.96,25553,0
2006-12-14,4.92,4.97,4.92,4.94,13643,0
2006-12-15,4.88,5.24,4.78,4.79,49335,0
2006-12-18,4.85,4.99,4.79,4.81,22896,0
2006-12-19,4.82,4.91,4.56,4.66,65509,0
2006-12-20,4.7,4.71,4.5,4.5,57305,0
2006-12-21,4.5,4.58,4.36,4.52,36382,0
2006-12-22,4.49,4.49,4.3,4.47,23125,0
2006-12-26,4.44,4.44,4.3,4.33,53173,0
2006-12-27,4.31,4.79,4.21,4.67,63747,0
2006-12-28,4.64,4.77,4.64,4.72,38311,0
2006-12-29,4.84,4.9,4.58,4.72,32173,0
2007-01-03,4.76,4.79,4.72,4.72,11314,0
2007-01-04,4.57,4.87,4.51,4.75,8354,0
2007-01-05,4.67,4.78,4.65,4.78,17353,0
2007-01-08,4.75,5.32,4.75,5.28,96855,0
2007-01-09,5.4,5.4,5.16,5.19,37751,0
2007-01-10,5.25,5.31,5.12,5.3,22801,0
2007-01-11,5.35,5.4,5.16,5.35,79130,0
2007-01-12,5.35,5.4,5.3,5.32,17203,0
2007-01-16,5.3,5.37,5,5.29,72118,0
2007-01-17,5.39,5.4,5.2,5.3,28620,0
2007-01-18,5.3,5.5,5.3,5.35,24199,0
2007-01-19,5.33,5.49,5.18,5.21,29861,0
2007-01-22,5.17,5.36,5.17,5.36,12184,0
2007-01-23,5.37,5.37,5.27,5.27,8251,0
2007-01-24,5.24,5.37,5.24,5.31,9900,0
2007-01-25,5.27,5.68,5.27,5.6,35416,0
2007-01-26,5.76,5.98,5.5,5.8,43947,0
2007-01-29,5.76,5.98,5.76,5.87,40829,0
2007-01-30,5.77,5.9,5.68,5.8,9961,0
2007-01-31,5.91,5.91,5.45,5.55,28035,0
2007-02-01,5.55,5.79,5.55,5.55,13824,0
2007-02-02,5.51,5.58,5.39,5.4,17087,0
2007-02-05,5.41,5.69,5.41,5.63,9887,0
2007-02-06,5.68,5.68,5.42,5.53,7059,0
2007-02-07,5.51,5.77,5.42,5.66,11142,0
2007-02-08,5.62,5.62,5.4,5.51,26441,0
2007-02-09,5.46,5.49,5.42,5.45,16706,0
2007-02-12,5.41,5.43,5.33,5.38,11823,0
2007-02-13,5.27,5.5,5.27,5.41,17859,0
2007-02-14,5.41,5.67,5.4,5.5,12226,0
2007-02-15,5.7,5.72,5.39,5.56,30640,0
2007-02-16,5.55,5.61,5.43,5.6,10171,0
2007-02-20,5.5,5.6,5.4,5.45,20292,0
2007-02-21,5.44,5.62,5.42,5.42,12593,0
2007-02-22,5.46,5.6,5.45,5.57,18277,0
2007-02-23,5.61,5.97,5.51,5.95,30007,0
2007-02-26,5.97,6.4,5.96,6.05,113874,0
2007-02-27,6,6.04,5.25,5.5,64153,0
2007-02-28,5.6,5.73,4.9,5.17,135952,0
2007-03-01,5.1,5.21,4.98,5.09,21804,0
2007-03-02,5.12,5.14,4.96,5.05,9202,0
2007-03-05,4.96,5.08,4.96,5.05,17768,0
2007-03-06,4.99,5.15,4.9,5.15,23283,0
2007-03-07,5.15,5.45,5.15,5.32,16778,0
2007-03-08,5.3,5.48,5.29,5.39,22830,0
2007-03-09,5.6,5.6,5.32,5.45,31969,0
2007-03-12,5.49,5.49,5.44,5.44,10991,0
2007-03-13,5.4,5.72,5.4,5.7,65361,0
2007-03-14,5.91,6.09,5.33,6.01,105589,0
2007-03-15,6.02,6.02,5.59,5.6,19651,0
2007-03-16,5.6,6.09,5.6,6.04,59458,0
2007-03-19,6,6.24,5.93,6.2,56001,0
2007-03-20,6.03,6.3,6.03,6.26,62487,0
2007-03-21,6.3,6.75,6.12,6.66,92638,0
2007-03-22,6.72,7.18,6.69,6.91,122895,0
2007-03-23,6.86,6.91,6.64,6.65,30109,0
2007-03-26,6.63,6.89,6.57,6.77,20098,0
2007-03-27,6.75,6.89,6.72,6.72,19622,0
2007-03-28,6.4,6.84,6.4,6.6,27346,0
2007-03-29,6.7,6.7,6.27,6.35,43102,0
2007-03-30,6.31,6.37,6.03,6.1,23932,0
2007-04-02,6.18,6.24,6.18,6.24,6600,0
2007-04-03,6.27,6.33,6.02,6.09,17195,0
2007-04-04,6.05,6.05,6,6.03,8677,0
2007-04-05,6.06,6.11,5.86,6.04,13265,0
2007-04-09,6.08,6.16,6,6.12,12941,0
2007-04-10,6.13,6.27,6.13,6.2,16257,0
2007-04-11,6.16,6.18,6.13,6.15,10703,0
2007-04-12,6.11,6.24,5.91,5.98,12918,0
2007-04-13,5.86,6.08,5.83,5.99,23731,0
2007-04-16,5.95,5.95,5.4,5.42,73757,0
2007-04-17,5.39,5.39,5.27,5.34,36851,0
2007-04-18,5.34,5.36,5.3,5.3,8341,0
2007-04-19,5.25,5.27,5.23,5.27,17011,0
2007-04-20,5.43,5.43,5.22,5.27,6466,0
2007-04-23,5.23,5.25,5.21,5.22,4730,0
2007-04-24,5.25,5.35,5.25,5.25,9134,0
2007-04-25,5.29,5.31,5.28,5.3,1305,0
2007-04-26,5.32,5.35,5.32,5.33,2301,0
2007-04-27,5.42,5.5,5.37,5.5,8296,0
2007-04-30,5.53,6.02,5.39,5.98,43919,0
2007-05-01,5.95,5.95,5.8,5.8,6539,0
2007-05-02,5.85,6,5.85,5.99,8168,0
2007-05-03,5.95,5.95,5.79,5.82,4800,0
2007-05-04,5.76,5.8,5.75,5.75,3182,0
2007-05-07,5.67,5.69,5.6,5.63,5002,0
2007-05-08,5.64,5.64,5.58,5.58,1300,0
2007-05-09,5.62,5.65,5.5,5.52,7910,0
2007-05-10,5.5,5.58,5.5,5.55,6588,0
2007-05-11,5.51,5.75,5.5,5.66,3085,0
2007-05-14,5.57,5.68,5.34,5.34,12835,0
2007-05-15,5.13,5.62,5,5.2,23381,0
2007-05-16,5.18,5.18,5.01,5.05,8766,0
2007-05-17,5.1,5.13,5.05,5.08,7373,0
2007-05-18,5.06,5.08,5.05,5.06,6312,0
2007-05-21,5.05,5.06,4.89,4.91,11585,0
2007-05-22,5.03,5.25,5.03,5.07,8637,0
2007-05-23,5.12,5.12,4.81,5,7237,0
2007-05-24,5.01,5.01,4.99,4.99,1600,0
2007-05-25,5,5.01,4.96,5.01,8463,0
2007-05-29,5.02,5.9,5.02,5.46,33974,0
2007-05-30,5.42,5.48,5.31,5.31,17256,0
2007-05-31,5.23,5.34,5.23,5.25,3680,0
2007-06-01,5.21,5.23,4.97,5.1,16716,0
2007-06-04,5.13,5.16,5.12,5.12,3500,0
2007-06-05,5.17,5.26,5.11,5.26,6100,0
2007-06-06,5.12,5.46,5.12,5.42,5525,0
2007-06-07,5.44,5.5,5.43,5.46,4500,0
2007-06-08,5.41,5.46,5.33,5.35,3000,0
2007-06-11,5.38,5.38,5.33,5.36,925,0
2007-06-12,5.29,5.34,5.13,5.2,3924,0
2007-06-13,5.18,5.22,5.16,5.16,1887,0
2007-06-14,5.22,5.22,5.19,5.19,1200,0
2007-06-15,5.2,5.31,5.19,5.22,5800,0
2007-06-18,5.22,5.26,5.19,5.24,5825,0
2007-06-19,5.16,5.22,4.98,5,11096,0
2007-06-20,4.97,5.15,4.97,5.15,13766,0
2007-06-21,5.17,5.17,4.98,5.11,2600,0
2007-06-22,5.04,5.04,4.95,4.95,7710,0
2007-06-25,5,5,4.74,4.76,16914,0
2007-06-26,4.76,4.82,4.76,4.76,5987,0
2007-06-27,4.86,4.86,4.6,4.63,10183,0
2007-06-28,4.68,4.72,4.63,4.72,7135,0
2007-06-29,4.74,4.97,4.72,4.88,11102,0
2007-07-02,4.81,4.81,4.5,4.58,9719,0
2007-07-03,4.62,4.64,4.52,4.6,2600,0
2007-07-05,4.55,4.61,4.55,4.58,2600,0
2007-07-06,4.59,4.6,4.58,4.6,1000,0
2007-07-09,4.6,4.6,4.5,4.5,6549,0
2007-07-10,4.5,4.52,4.27,4.47,15937,0
2007-07-11,4.45,4.58,4.45,4.57,7200,0
2007-07-12,4.54,4.54,4.28,4.5,18355,0
2007-07-13,4.48,4.49,4.41,4.45,2225,0
2007-07-16,4.41,4.41,4.03,4.03,28170,0
2007-07-17,4.07,4.39,4.07,4.35,10525,0
2007-07-18,4.33,4.52,4.33,4.52,14500,0
2007-07-19,4.46,4.5,4.34,4.41,11672,0
2007-07-20,4.37,4.37,4.23,4.31,3674,0
2007-07-23,4.42,4.5,4.38,4.4,2478,0
2007-07-24,4.33,4.35,4.3,4.3,7381,0
2007-07-25,4.32,4.32,4.2,4.26,4675,0
2007-07-26,4.2,4.29,4.2,4.27,5361,0
2007-07-27,4.29,4.29,4.22,4.22,4320,0
2007-07-30,4.19,4.24,4.19,4.22,3005,0
2007-07-31,4.19,4.26,4.02,4.18,12721,0
2007-08-01,4.07,4.2,4.01,4.13,3425,0
2007-08-02,4.11,4.15,4.1,4.15,4600,0
2007-08-03,4.14,4.17,4.08,4.15,7249,0
2007-08-06,4.17,4.17,4.13,4.16,4175,0
2007-08-07,4.13,4.4,4.13,4.4,14325,0
2007-08-08,4.39,4.39,4.2,4.3,3430,0
2007-08-09,4.32,4.37,4.32,4.36,7505,0
2007-08-10,4.32,4.5,4.32,4.49,3650,0
2007-08-13,4.46,4.79,4.46,4.67,17161,0
2007-08-14,4.7,4.71,4.65,4.71,6725,0
2007-08-15,4.59,4.62,4.18,4.45,7183,0
2007-08-16,4.38,4.38,4.13,4.16,9016,0
2007-08-17,4.19,4.52,4.18,4.4,4800,0
2007-08-20,4.36,4.4,4.35,4.38,3500,0
2007-08-21,4.39,5.1,4.39,5.09,16576,0
2007-08-22,5.08,5.1,5.03,5.03,9889,0
2007-08-23,5.02,5.05,4.69,4.89,12820,0
2007-08-24,4.84,4.9,4.78,4.81,3493,0
2007-08-27,4.76,4.76,4.63,4.63,2200,0
2007-08-28,4.58,4.58,4.39,4.4,7100,0
2007-08-29,4.38,4.39,4.2,4.2,26523,0
2007-08-30,4.22,4.22,4.17,4.19,5500,0
2007-08-31,4.21,4.23,4.21,4.23,2200,0
2007-09-04,4.33,4.63,4.27,4.61,11229,0
2007-09-05,4.63,4.63,4.61,4.62,2076,0
2007-09-06,4.65,4.98,4.65,4.87,12471,0
2007-09-07,4.99,5,4.8,4.94,13757,0
2007-09-10,4.91,4.91,4.67,4.91,3801,0
2007-09-11,4.91,4.98,4.78,4.98,3599,0
2007-09-12,4.98,5.01,4.97,4.97,8004,0
2007-09-13,4.94,4.97,4.93,4.93,1300,0
2007-09-14,4.84,4.95,4.84,4.9,4200,0
2007-09-17,4.84,4.9,4.66,4.66,2799,0
2007-09-18,4.64,4.8,4.64,4.75,2300,0
2007-09-19,4.28,4.28,3.18,3.7,135895,0
2007-09-20,3.63,3.86,3.6,3.7,21039,0
2007-09-21,3.9,3.9,3.41,3.44,34559,0
2007-09-24,3.4,3.5,3.3,3.49,31836,0
2007-09-25,3.49,3.8,3.48,3.75,25863,0
2007-09-26,3.8,3.8,3.5,3.68,3902,0
2007-09-27,3.6,4.15,3.6,4.12,14850,0
2007-09-28,4.01,4.15,4.01,4.15,2080,0
2007-10-01,4.19,4.22,4.17,4.17,1518,0
2007-10-02,4.15,4.15,4.12,4.15,2383,0
2007-10-03,4.11,4.13,4.11,4.13,425,0
2007-10-04,4.09,4.12,4.02,4.1,7968,0
2007-10-05,4.01,4.14,4.01,4.08,4325,0
2007-10-08,4.02,4.06,4.02,4.03,1750,0
2007-10-09,4.01,4.04,4.01,4.01,1400,0
2007-10-10,4,4,3.9,3.9,2578,0
2007-10-11,3.91,3.94,3.68,3.8,17293,0
2007-10-12,3.91,3.94,3.85,3.88,4556,0
2007-10-15,3.8,3.99,3.8,3.87,7716,0
2007-10-16,3.88,3.94,3.7,3.7,9220,0
2007-10-17,3.73,3.75,3.69,3.69,5936,0
2007-10-18,3.67,3.68,3.41,3.68,43263,0
2007-10-19,3.75,3.75,3.41,3.62,15409,0
2007-10-22,3.59,3.59,3.39,3.55,3600,0
2007-10-23,3.45,3.45,3.4,3.43,6000,0
2007-10-24,3.42,3.5,3.42,3.47,4930,0
2007-10-25,3.4,3.87,3.4,3.81,7244,0
2007-10-26,3.79,3.82,3.63,3.69,6500,0
2007-10-29,3.66,3.66,3.55,3.57,900,0
2007-10-30,3.62,3.92,3.62,3.84,7860,0
2007-10-31,3.83,3.83,3.41,3.55,13231,0
2007-11-01,3.45,4.5,3.45,3.6,112451,0
2007-11-02,3.57,3.6,3.35,3.36,8919,0
2007-11-05,3.3,3.42,3.17,3.2,6989,0
2007-11-06,3.16,3.16,3,3.05,11000,0
2007-11-07,2.85,3.17,2.36,3.01,44032,0
2007-11-08,2.65,3.09,2.65,3.06,14125,0
2007-11-09,3.02,3.02,2.99,3,4200,0
2007-11-12,2.98,2.98,2.5,2.68,7678,0
2007-11-13,2.7,2.81,2.7,2.78,4163,0
2007-11-14,2.76,2.84,2.76,2.83,3169,0
2007-11-15,2.8,3.35,2.8,3.29,11209,0
2007-11-16,3.35,3.35,3.16,3.16,1550,0
2007-11-19,3.15,3.16,2.73,2.83,10902,0
2007-11-20,2.77,3.33,2.59,3.07,20824,0
2007-11-21,3.08,3.18,3.08,3.11,5855,0
2007-11-26,3,3.03,2.96,3,5624,0
2007-11-27,3.02,3.02,2.86,2.96,5700,0
2007-11-28,2.95,2.96,2.95,2.95,3043,0
2007-11-29,2.98,3.01,2.8,2.87,17500,0
2007-11-30,2.87,3.1,2.87,3.09,6089,0
2007-12-03,3.03,3.31,3.03,3.27,3603,0
2007-12-04,3.25,3.38,3.18,3.2,4925,0
2007-12-05,3.25,3.26,3.22,3.22,2075,0
2007-12-06,3.27,3.3,3.14,3.16,6509,0
2007-12-07,3.16,3.17,3.16,3.17,300,0
2007-12-10,3.06,3.06,2.96,3.01,2754,0
2007-12-11,3.15,3.2,2.69,2.69,6758,0
2007-12-12,2.75,2.75,2.72,2.72,1181,0
2007-12-13,2.73,2.73,2.55,2.62,5700,0
2007-12-14,3.14,3.14,2.5,2.5,3384,0
2007-12-17,2.54,2.54,2.32,2.32,5122,0
2007-12-18,2.45,2.5,2.14,2.27,10641,0
2007-12-19,2.5,2.5,1.94,2.1,11631,0
2007-12-20,2.26,2.27,1.88,2.1,28021,0
2007-12-21,1.99,2.07,1.91,2.01,11613,0
2007-12-24,1.94,2.14,1.94,2.14,9491,0
2007-12-26,2.24,2.25,1.75,1.85,25714,0
2007-12-27,1.85,2,1.85,1.99,11010,0
2007-12-28,1.99,2,1.93,1.96,7939,0
2007-12-31,1.92,2,1.92,1.96,14361,0
2008-01-02,2,2.05,1.92,2.05,12850,0
2008-01-03,2.07,2.32,2.05,2.05,13793,0
2008-01-04,2.18,2.18,2.03,2.03,4500,0
2008-01-07,2.04,2.05,1.92,1.95,3440,0
2008-01-08,1.93,1.97,1.93,1.96,638,0
2008-01-09,1.92,2.24,1.77,1.86,15516,0
2008-01-10,1.84,2.33,1.83,2.15,11665,0
2008-01-11,2.23,2.3,2.22,2.22,7711,0
2008-01-14,2.16,2.19,2.11,2.16,2420,0
2008-01-15,2.1,2.2,2.07,2.17,7115,0
2008-01-16,2.16,2.16,2.16,2.16,4200,0
2008-01-17,2.25,2.25,1.9,2,36675,0
2008-01-18,1.95,1.96,1.92,1.92,1551,0
2008-01-22,1.88,1.88,1.6,1.8,11858,0
2008-01-23,1.83,1.92,1.81,1.92,10725,0
2008-01-24,2.03,2.03,1.9,1.91,2700,0
2008-01-25,1.88,1.9,1.83,1.9,3965,0
2008-01-28,1.83,1.89,1.8,1.83,7190,0
2008-01-29,1.85,1.85,1.85,1.85,100,0
2008-01-30,1.85,2.05,1.85,2.02,5206,0
2008-01-31,2.1,2.1,2.1,2.1,100,0
2008-02-01,1.92,1.92,1.85,1.86,6092,0
2008-02-04,1.86,1.86,1.85,1.86,4702,0
2008-02-05,1.85,1.87,1.85,1.85,7750,0
2008-02-06,1.85,1.85,1.85,1.85,100,0
2008-02-07,1.81,1.81,1.81,1.81,400,0
2008-02-11,1.95,1.95,1.86,1.86,438,0
2008-02-12,1.85,1.9,1.7,1.7,30522,0
2008-02-13,1.73,1.75,1.68,1.68,4400,0
2008-02-14,1.67,1.7,1.36,1.53,19934,0
2008-02-15,1.5,1.5,1.4,1.47,1594,0
2008-02-19,1.49,1.59,1.49,1.57,4254,0
2008-02-20,1.54,1.6,1.52,1.57,6050,0
2008-02-21,1.54,1.67,1.54,1.67,14022,0
2008-02-22,1.67,2.06,1.67,1.78,46802,0
2008-02-25,1.8,1.8,1.8,1.8,400,0
2008-02-26,1.85,1.95,1.81,1.81,5208,0
2008-02-27,1.88,1.96,1.81,1.88,28400,0
2008-02-28,1.86,1.86,1.82,1.86,5920,0
2008-02-29,1.76,1.9,1.63,1.76,4762,0
2008-03-03,1.53,1.71,1.53,1.68,2900,0
2008-03-04,1.61,1.61,1.5,1.55,1200,0
2008-03-05,1.63,1.68,1.63,1.67,2300,0
2008-03-06,1.66,1.66,1.66,1.66,250,0
2008-03-07,1.66,1.67,1.55,1.62,5311,0
2008-03-10,1.68,1.68,1.55,1.55,6600,0
2008-03-12,1.68,1.68,1.57,1.58,5500,0
2008-03-13,1.6,1.65,1.6,1.61,309,0
2008-03-14,1.57,1.57,1.56,1.56,200,0
2008-03-17,1.55,1.68,1.55,1.58,6431,0
2008-03-18,1.63,1.67,1.58,1.58,1358,0
2008-03-19,1.62,1.63,1.62,1.63,400,0
2008-03-20,1.59,1.59,1.55,1.55,1600,0
2008-03-24,1.47,1.52,1.41,1.41,12467,0
2008-03-25,1.42,1.42,1.41,1.41,2300,0
2008-03-26,1.41,1.41,1.41,1.41,300,0
2008-03-27,1.41,1.52,1.41,1.44,3000,0
2008-03-28,1.43,1.45,1.42,1.43,400,0
2008-03-31,1.43,1.8,1.41,1.8,1500,0
2008-04-01,1.8,1.81,1.66,1.66,2611,0
2008-04-02,1.78,1.83,1.78,1.78,750,0
2008-04-03,1.85,1.85,1.6,1.6,2403,0
2008-04-07,1.62,1.62,1.61,1.61,2900,0
2008-04-08,1.54,1.75,1.45,1.45,4500,0
2008-04-09,1.46,1.69,1.46,1.5,4325,0
2008-04-11,1.51,1.51,1.5,1.5,1100,0
2008-04-14,1.54,1.73,1.54,1.58,1900,0
2008-04-15,1.53,1.53,1.49,1.49,100,0
2008-04-16,1.47,1.49,1.46,1.49,427,0
2008-04-18,1.44,1.45,1.44,1.45,1200,0
2008-04-21,1.42,1.42,1.39,1.39,6481,0
2008-04-22,1.34,1.57,1.34,1.52,2100,0
2008-04-23,1.53,1.54,1.41,1.41,1800,0
2008-04-24,1.4,1.54,1.39,1.39,2600,0
2008-04-25,1.41,1.58,1.34,1.56,4332,0
2008-04-28,1.39,1.58,1.39,1.44,3425,0
2008-04-29,1.45,1.58,1.41,1.51,3079,0
2008-04-30,1.39,1.63,1.39,1.6,4315,0
2008-05-01,1.45,1.5,1.45,1.5,529,0
2008-05-02,1.45,1.58,1.4,1.58,8809,0
2008-05-05,1.58,1.63,1.39,1.41,11764,0
2008-05-06,1.31,1.49,1.31,1.49,2005,0
2008-05-08,1.5,1.61,1.5,1.61,3325,0
2008-05-09,1.54,1.54,1.32,1.5,7269,0
2008-05-12,1.49,1.54,1.38,1.43,5000,0
2008-05-13,1.35,1.35,1.35,1.35,100,0
2008-05-14,1.52,1.62,1.52,1.61,4650,0
2008-05-15,1.54,1.65,1.54,1.54,1500,0
2008-05-16,1.65,1.75,1.54,1.6,6428,0
2008-05-19,1.65,1.66,1.65,1.65,3989,0
2008-05-20,1.65,1.65,1.65,1.65,1125,0
2008-05-21,1.67,1.67,1.66,1.66,900,0
2008-05-22,1.67,1.68,1.65,1.65,7653,0
2008-05-23,1.66,1.66,1.52,1.52,2462,0
2008-05-27,1.52,1.56,1.34,1.48,5656,0
2008-05-28,1.48,1.51,1.4,1.41,1425,0
2008-05-29,1.4,1.67,1.4,1.67,820,0
2008-05-30,1.69,1.69,1.65,1.65,840,0
2008-06-03,1.41,1.41,1.41,1.41,200,0
2008-06-05,1.4,1.4,1.4,1.4,1300,0
2008-06-09,1.4,1.4,1.4,1.4,210,0
2008-06-10,1.38,1.39,1.38,1.38,3875,0
2008-06-11,1.35,1.48,1.3,1.3,1600,0
2008-06-12,1.28,1.32,1.25,1.25,6384,0
2008-06-18,1.25,1.53,1.2,1.2,200,0
2008-06-19,1.19,1.21,1.04,1.21,1237,0
2008-06-23,1.17,1.17,1.17,1.17,244,0
2008-06-24,1.16,1.48,1.16,1.16,3209,0
2008-06-25,1.5,1.65,1.21,1.45,26405,0
2008-06-26,1.45,1.65,1.4,1.62,8009,0
2008-06-27,1.56,1.78,1.55,1.78,4400,0
2008-06-30,1.44,1.51,1.37,1.5,10300,0
2008-07-01,1.72,1.77,1.71,1.77,1900,0
2008-07-02,1.8,1.8,1.46,1.46,6727,0
2008-07-07,1.46,1.46,1.46,1.46,300,0
2008-07-08,1.46,1.77,1.46,1.5,1318,0
2008-07-09,1.46,1.46,1.46,1.46,1812,0
2008-07-10,1.46,1.46,1.46,1.46,200,0
2008-07-11,1.46,1.64,1.27,1.61,4700,0
2008-07-14,1.64,1.65,1.23,1.23,1650,0
2008-07-15,1.25,1.25,1.25,1.25,171,0
2008-07-16,1.61,1.62,1.59,1.59,1175,0
2008-07-17,1.78,1.83,1.32,1.78,1775,0
2008-07-18,1.68,1.83,1.68,1.76,3809,0
2008-07-21,1.75,1.75,1.75,1.75,1282,0
2008-07-22,1.74,1.75,1.56,1.56,1879,0
2008-07-23,1.34,1.34,1.34,1.34,100,0
2008-07-24,1.35,1.48,1.35,1.48,1639,0
2008-07-25,1.46,1.46,1.36,1.36,1333,0
2008-07-28,1.35,1.35,1.29,1.29,1891,0
2008-07-29,1.7,1.83,1.37,1.37,2020,0
2008-07-30,1.81,1.82,1.33,1.45,1759,0
2008-07-31,1.79,1.83,1.37,1.44,1482,0
2008-08-01,1.44,1.75,1.44,1.74,1374,0
2008-08-04,1.83,1.83,1.46,1.52,5258,0
2008-08-05,1.79,1.82,1.79,1.8,24791,0
2008-08-06,1.83,1.83,1.8,1.82,21800,0
2008-08-07,1.83,1.83,1.8,1.81,1300,0
2008-08-08,1.76,1.77,1.75,1.75,3900,0
2008-08-11,1.52,1.79,1.36,1.72,28539,0
2008-08-12,1.51,1.52,1.3,1.4,4875,0
2008-08-13,1.48,1.48,1.43,1.45,4604,0
2008-08-14,1.55,1.58,1.41,1.58,4806,0
2008-08-15,1.48,1.65,1.48,1.65,3644,0
2008-08-18,1.64,1.65,1.64,1.65,500,0
2008-08-19,1.67,1.78,1.67,1.7,5056,0
2008-08-20,1.64,1.7,1.5,1.7,585,0
2008-08-22,1.6,1.7,1.52,1.7,1843,0
2008-08-25,1.7,1.7,1.68,1.68,600,0
2008-08-26,1.6,1.6,1.6,1.6,110,0
2008-08-27,1.6,1.6,1.6,1.6,500,0
2008-08-28,1.44,1.45,1.41,1.42,1057,0
2008-08-29,1.45,1.52,1.42,1.42,1600,0
2008-09-02,1.5,1.5,1.5,1.5,572,0
2008-09-03,1.5,1.93,1.5,1.6,9700,0
2008-09-05,1.51,1.8,1.51,1.56,1350,0
2008-09-08,1.55,1.61,1.55,1.61,300,0
2008-09-09,1.75,1.75,1.75,1.75,200,0
2008-09-10,1.75,1.75,1.57,1.57,1280,0
2008-09-11,1.6,1.6,1.54,1.54,4687,0
2008-09-15,1.38,1.39,1.37,1.38,2600,0
2008-09-16,1.38,1.55,1.37,1.37,9508,0
2008-09-17,1.38,1.38,1.37,1.37,2000,0
2008-09-18,1.75,1.75,1.45,1.6,4532,0
2008-09-19,1.69,1.69,1.47,1.65,10712,0
2008-09-22,1.7,1.7,1.47,1.6,3437,0
2008-09-23,1.6,1.6,1.51,1.51,562,0
2008-09-24,1.5,1.5,1.49,1.5,300,0
2008-09-25,1.41,1.49,1.33,1.35,1398,0
2008-09-26,1.26,1.5,1.26,1.5,1092,0
2008-09-29,1.41,1.41,1.21,1.21,1790,0
2008-09-30,1.23,1.49,1.23,1.49,500,0
2008-10-01,1.6,1.62,1.26,1.62,9557,0
2008-10-02,1.54,1.7,1.48,1.48,10900,0
2008-10-03,1.42,1.72,1.42,1.6,12401,0
2008-10-06,1.58,1.61,1.3,1.3,2700,0
2008-10-07,1.17,1.17,1.17,1.17,1800,0
2008-10-08,1.28,1.6,1.23,1.36,6160,0
2008-10-09,1.2,1.4,1.18,1.18,3064,0
2008-10-10,1.16,1.2,1.01,1.2,5036,0
2008-10-13,1.2,1.2,1,1,2274,0
2008-10-14,1.3,1.32,0.76,1.1,9132,0
2008-10-15,1.23,1.23,0.99,0.99,13830,0
2008-10-16,1.01,1.4,1,1.2,900,0
2008-10-17,1.01,1.01,1.01,1.01,144,0
2008-10-20,1,1,1,1,1600,0
2008-10-21,1,1,1,1,1000,0
2008-10-22,1,1,1,1,1668,0
2008-10-23,1,1.1,0.98,0.98,2054,0
2008-10-24,0.79,0.97,0.79,0.97,1200,0
2008-10-27,0.75,1,0.75,0.99,5569,0
2008-10-28,0.95,0.98,0.95,0.98,1400,0
2008-10-29,1,1,0.9,0.9,2144,0
2008-10-30,0.9,0.9,0.81,0.81,1885,0
2008-10-31,0.95,0.95,0.81,0.83,5350,0
2008-11-03,0.95,1.1,0.95,1.09,7668,0
2008-11-04,0.99,1.09,0.99,1.09,1993,0
2008-11-05,1.1,1.12,1.05,1.05,1267,0
2008-11-06,1.05,1.05,1.05,1.05,787,0
2008-11-07,1.1,1.1,0.95,0.95,2900,0
2008-11-10,1.19,1.19,0.81,0.81,3008,0
2008-11-11,0.74,1.5,0.74,1.2,13052,0
2008-11-12,1.05,1.05,0.98,1.01,1600,0
2008-11-13,0.95,0.95,0.95,0.95,100,0
2008-11-14,0.98,1.08,0.96,0.98,3321,0
2008-11-17,1,1.07,0.9,1,13170,0
2008-11-18,0.86,0.95,0.57,0.86,4600,0
2008-11-19,0.8,0.9,0.8,0.9,2100,0
2008-11-20,0.83,1.04,0.79,1.04,42310,0
2008-11-21,1.16,1.16,0.84,1.02,5000,0
2008-11-24,0.92,0.92,0.82,0.82,1933,0
2008-11-25,0.75,0.76,0.75,0.76,431,0
2008-12-01,0.7,0.7,0.7,0.7,212,0
2008-12-02,0.7,0.7,0.7,0.7,200,0
2008-12-03,0.67,0.67,0.67,0.67,625,0
2008-12-05,0.75,0.79,0.75,0.79,400,0
2008-12-08,0.69,0.82,0.57,0.82,10914,0
2008-12-09,0.51,0.9,0.51,0.83,13650,0
2008-12-10,0.75,1,0.75,0.93,21816,0
2008-12-11,0.95,1,0.81,0.87,29557,0
2008-12-12,0.86,0.88,0.86,0.86,1947,0
2008-12-15,0.8,0.8,0.8,0.8,4745,0
2008-12-16,0.8,0.92,0.8,0.8,2015,0
2008-12-18,0.75,0.75,0.75,0.75,2900,0
2008-12-19,0.72,0.93,0.72,0.9,1935,0
2008-12-22,0.8,0.8,0.67,0.67,26600,0
2008-12-23,0.78,0.9,0.5,0.8,37668,0
2008-12-24,0.8,0.8,0.8,0.8,1951,0
2008-12-26,0.53,0.86,0.53,0.59,7703,0
2008-12-29,0.6,0.99,0.6,0.8,57984,0
2008-12-30,0.64,0.81,0.61,0.77,5581,0
2008-12-31,0.77,0.97,0.77,0.77,10820,0
2009-01-05,0.77,0.9,0.77,0.84,300,0
2009-01-06,1,1.11,0.98,1.1,32692,0
2009-01-07,0.81,1.2,0.81,1.14,15942,0
2009-01-08,1.05,1.1,1.05,1.05,15048,0
2009-01-09,1.1,1.13,1.05,1.05,13300,0
2009-01-12,1.05,1.05,1.05,1.05,3000,0
2009-01-13,0.96,0.96,0.95,0.95,968,0
2009-01-14,0.95,0.95,0.95,0.95,200,0
2009-01-15,0.95,1.04,0.95,1.04,3500,0
2009-01-16,0.85,1,0.85,1,5737,0
2009-01-20,1.13,1.13,1.01,1.01,3437,0
2009-01-22,1,1.06,0.95,1.05,27421,0
2009-01-26,1,1,0.87,0.87,2159,0
2009-01-27,0.88,1.05,0.8,1.05,4276,0
2009-01-30,0.84,0.84,0.84,0.84,907,0
2009-02-02,1.69,1.69,0.8,0.9,10463,0
2009-02-03,1,1.02,0.96,0.96,1900,0
2009-02-04,0.9,0.9,0.9,0.9,285,0
2009-02-05,0.91,0.91,0.91,0.91,1500,0
2009-02-06,0.72,0.84,0.66,0.84,21215,0
2009-02-09,0.7,0.84,0.7,0.83,850,0
2009-02-11,0.7,0.7,0.7,0.7,125,0
2009-02-12,0.7,0.71,0.7,0.71,2125,0
2009-02-13,0.7,0.7,0.7,0.7,145,0
2009-02-19,0.7,0.7,0.45,0.65,9912,0
2009-02-20,0.55,0.7,0.48,0.56,97859,0
2009-02-23,0.5,0.66,0.5,0.66,4175,0
2009-02-24,0.48,0.5,0.44,0.44,14619,0
2009-02-25,0.48,0.75,0.3,0.69,141027,0
2009-02-26,0.55,0.74,0.55,0.7,35403,0
2009-03-02,0.67,0.67,0.67,0.67,100,0
2009-03-03,0.57,0.6,0.57,0.6,420,0
2009-03-04,0.6,0.6,0.6,0.6,500,0
2009-03-05,0.6,0.6,0.6,0.6,100,0
2009-03-06,0.62,0.62,0.62,0.62,100,0
2009-03-09,0.61,0.61,0.6,0.6,4067,0
2009-03-10,0.6,0.6,0.6,0.6,1337,0
2009-03-16,0.6,0.6,0.51,0.51,917,0
2009-03-17,0.31,0.4,0.31,0.4,1000,0
2009-03-18,0.31,0.45,0.31,0.4,10406,0
2009-03-20,0.57,0.6,0.57,0.6,6600,0
2009-03-23,0.8,0.81,0.6,0.61,13786,0
2009-03-24,0.8,0.8,0.73,0.73,600,0
2009-03-25,0.64,0.67,0.62,0.62,5300,0
2009-03-27,0.59,0.59,0.59,0.59,1000,0
2009-03-31,0.63,0.63,0.57,0.57,1000,0
2009-04-02,0.57,0.57,0.4,0.48,3281,0
2009-04-03,0.6,0.65,0.53,0.64,8200,0
2009-04-06,0.58,0.58,0.55,0.55,600,0
2009-04-07,0.55,0.56,0.55,0.55,500,0
2009-04-08,0.55,0.62,0.55,0.58,625,0
2009-04-09,0.61,0.7,0.61,0.62,9059,0
2009-04-14,0.61,0.61,0.52,0.59,1800,0
2009-04-15,0.7,0.7,0.36,0.65,12613,0
2009-04-17,0.6,0.7,0.6,0.69,3580,0
2009-04-20,0.48,0.56,0.48,0.51,1400,0
2009-04-21,0.57,0.58,0.55,0.57,15105,0
2009-04-22,0.55,0.55,0.53,0.53,1535,0
2009-04-23,0.47,0.47,0.47,0.47,250,0
2009-04-24,0.55,0.55,0.5,0.5,2059,0
2009-04-27,0.52,0.52,0.47,0.48,11609,0
2009-04-29,0.52,0.52,0.47,0.48,4700,0
2009-05-01,0.51,0.53,0.51,0.53,2191,0
2009-05-04,0.55,0.57,0.53,0.53,15463,0
2009-05-05,0.56,0.6,0.56,0.56,900,0
2009-05-06,0.61,0.61,0.6,0.6,15635,0
2009-05-07,0.54,0.64,0.44,0.59,6212,0
2009-05-08,0.57,0.57,0.57,0.57,580,0
2009-05-11,0.5,0.62,0.5,0.52,3535,0
2009-05-12,0.61,0.65,0.58,0.58,19695,0
2009-05-13,0.63,0.63,0.53,0.6,10700,0
2009-05-14,0.6,0.6,0.5,0.5,5100,0
2009-05-15,0.5,0.76,0.5,0.63,59903,0
2009-05-18,0.64,0.7,0.64,0.69,43900,0
2009-05-19,0.69,0.69,0.67,0.69,11143,0
2009-05-20,0.68,0.68,0.6,0.63,5498,0
2009-05-21,0.61,0.77,0.61,0.64,34912,0
2009-05-22,0.68,0.68,0.62,0.62,17902,0
2009-05-26,0.56,0.62,0.56,0.57,1900,0
2009-05-27,0.42,0.79,0.42,0.56,11174,0
2009-05-29,0.58,0.58,0.56,0.56,400,0
2009-06-01,0.6,0.6,0.54,0.54,1450,0
2009-06-02,0.78,0.79,0.5,0.56,20805,0
2009-06-03,0.57,0.57,0.57,0.57,144,0
2009-06-05,0.7,0.72,0.62,0.72,11800,0
2009-06-08,0.71,0.85,0.71,0.85,58089,0
2009-06-09,0.7,1.26,0.7,1.15,95156,0
2009-06-10,1.25,1.27,1.15,1.25,121623,0
2009-06-11,1.25,1.3,1.15,1.3,62686,0
2009-06-12,1.3,1.3,1.15,1.22,25386,0
2009-06-15,1.22,1.4,1.22,1.39,63374,0
2009-06-16,1.4,1.44,1.31,1.44,18830,0
2009-06-17,1.45,1.5,1.36,1.36,24422,0
2009-06-18,1.18,1.37,1.07,1.14,25850,0
2009-06-19,1.2,1.34,1.2,1.33,3725,0
2009-06-22,1.35,1.35,1.3,1.3,2664,0
2009-06-23,1.34,1.34,1.26,1.26,3750,0
2009-06-24,1.21,1.34,1.21,1.34,6700,0
2009-06-25,1.29,1.29,1.14,1.14,7402,0
2009-06-26,1.2,1.2,1.18,1.18,5500,0
2009-06-29,1.18,1.22,1.02,1.02,2200,0
2009-06-30,1.22,1.3,1.22,1.3,13710,0
2009-07-01,1.3,1.3,1.24,1.28,14350,0
2009-07-02,1.3,1.3,1.25,1.28,10738,0
2009-07-06,1.35,1.35,1.27,1.28,8418,0
2009-07-07,1.3,1.69,1.15,1.27,210558,0
2009-07-08,1.17,1.24,1.13,1.13,13693,0
2009-07-09,1.08,1.34,1.08,1.34,14796,0
2009-07-10,1.2,1.27,1.2,1.27,7300,0
2009-07-13,1.27,1.33,1.25,1.33,14155,0
2009-07-14,1.39,1.39,1.16,1.38,15843,0
2009-07-15,1.36,1.45,1.21,1.45,36315,0
2009-07-16,1.38,1.6,1.38,1.6,19293,0
2009-07-17,1.67,1.74,1.58,1.61,39987,0
2009-07-20,1.68,1.74,1.58,1.74,27485,0
2009-07-21,1.75,1.75,1.55,1.55,11136,0
2009-07-22,1.63,1.64,1.54,1.54,1800,0
2009-07-23,1.47,1.54,1.37,1.51,3581,0
2009-07-24,1.5,1.5,1.41,1.42,2075,0
2009-07-27,1.41,1.42,1.21,1.28,10708,0
2009-07-28,1.5,1.75,1.4,1.4,9969,0
2009-07-29,1.67,1.67,1.45,1.51,15805,0
2009-07-30,1.49,1.53,1.45,1.45,3100,0
2009-07-31,1.49,1.49,1.49,1.49,316,0
2009-08-03,1.55,1.64,1.33,1.33,2175,0
2009-08-04,1.44,1.44,1.31,1.44,7702,0
2009-08-05,1.51,1.6,1.5,1.6,5775,0
2009-08-06,1.59,1.6,1.5,1.6,13260,0
2009-08-07,1.5,1.66,1.5,1.52,16905,0
2009-08-10,1.5,1.53,1.5,1.51,10800,0
2009-08-11,1.51,1.59,1.5,1.59,5739,0
2009-08-12,1.59,1.7,1.58,1.58,4400,0
2009-08-13,1.68,1.68,1.61,1.66,12892,0
2009-08-14,1.67,1.7,1.54,1.61,11930,0
2009-08-17,1.51,1.52,1.44,1.5,13775,0
2009-08-18,1.56,1.61,1.52,1.6,3175,0
2009-08-19,1.56,1.67,1.55,1.6,5022,0
2009-08-20,1.6,2.29,1.55,2,407654,0
2009-08-21,2,2.09,1.8,1.9,54620,0
2009-08-24,1.98,2.08,1.88,2.08,82778,0
2009-08-25,2.05,2.19,2.05,2.15,31827,0
2009-08-26,2.12,2.74,2.12,2.5,74135,0
2009-08-27,2.5,2.5,2.21,2.33,37018,0
2009-08-28,2.33,2.35,2.29,2.29,7095,0
2009-08-31,2.28,2.32,1.85,2.05,101830,0
2009-09-01,2.05,2.25,2.05,2.23,48554,0
2009-09-02,2.02,2.26,2.02,2.03,30667,0
2009-09-03,2.05,2.35,2.05,2.35,86332,0
2009-09-04,2.48,2.5,2.4,2.44,44979,0
2009-09-08,2.49,2.49,2.4,2.4,17602,0
2009-09-09,2.38,2.65,2.35,2.63,85006,0
2009-09-10,2.63,2.72,2.47,2.63,75415,0
2009-09-11,2.42,2.73,2.42,2.62,24350,0
2009-09-14,2.72,2.75,2.7,2.75,21601,0
2009-09-15,2.75,2.75,2.58,2.75,31017,0
2009-09-16,2.7,2.9,2.66,2.85,63144,0
2009-09-17,2.9,3.14,2.9,3.03,113641,0
2009-09-18,3.05,3.67,3.05,3.5,158556,0
2009-09-21,3.25,3.5,3,3.21,61195,0
2009-09-22,3.24,3.24,3.06,3.06,15857,0
2009-09-23,3.09,3.1,2.79,2.92,80221,0
2009-09-24,2.9,2.99,2.7,2.87,35495,0
2009-09-25,2.78,2.93,2.65,2.93,21785,0
2009-09-28,2.88,2.97,2.81,2.85,11381,0
2009-09-29,2.92,2.94,2.81,2.81,9125,0
2009-09-30,2.74,2.78,2.48,2.48,18225,0
2009-10-01,2.4,2.4,2.25,2.27,27294,0
2009-10-02,2.27,2.27,2.14,2.18,24620,0
2009-10-05,2.13,2.16,2.02,2.16,31824,0
2009-10-06,2.15,2.15,2.08,2.08,14738,0
2009-10-07,2.06,2.41,2.06,2.41,78822,0
2009-10-08,2.68,2.74,2.44,2.74,94203,0
2009-10-09,2.74,2.74,2.62,2.62,23419,0
2009-10-12,2.62,2.62,2.35,2.39,29484,0
2009-10-13,2.33,2.35,2.15,2.15,40517,0
2009-10-14,2.15,2.34,2.07,2.31,53854,0
2009-10-15,2.33,2.33,2.28,2.31,20223,0
2009-10-16,2.32,2.32,2.22,2.23,7550,0
2009-10-19,2.16,2.16,2.09,2.09,5800,0
2009-10-20,2.06,2.09,1.87,1.9,26954,0
2009-10-21,1.89,2.09,1.87,1.9,34046,0
2009-10-22,1.89,1.89,1.84,1.86,26105,0
2009-10-23,1.86,1.88,1.85,1.85,5845,0
2009-10-26,1.85,2.03,1.84,1.98,38404,0
2009-10-27,1.91,1.95,1.77,1.92,24025,0
2009-10-28,1.93,1.93,1.82,1.86,11239,0
2009-10-29,1.87,2.16,1.85,2.1,43730,0
2009-10-30,2.1,2.2,1.85,1.92,67245,0
2009-11-02,2,2.02,1.98,2.02,5892,0
2009-11-03,2.07,2.07,1.77,2.06,29956,0
2009-11-04,2.02,2.02,1.86,1.94,3253,0
2009-11-05,1.95,1.95,1.77,1.9,17244,0
2009-11-06,1.77,1.8,1.77,1.78,4600,0
2009-11-09,1.84,1.89,1.84,1.89,17000,0
2009-11-10,1.88,1.91,1.87,1.87,6800,0
2009-11-11,1.84,1.87,1.84,1.85,11363,0
2009-11-12,1.84,1.84,1.79,1.79,17064,0
2009-11-13,1.77,1.82,1.7,1.76,14147,0
2009-11-16,1.79,1.79,1.72,1.72,2625,0
2009-11-17,1.75,1.76,1.75,1.76,712,0
2009-11-18,1.7,1.7,1.65,1.69,15003,0
2009-11-19,1.64,1.67,1.62,1.67,12300,0
2009-11-20,1.69,1.69,1.61,1.61,1614,0
2009-11-23,1.62,1.66,1.49,1.66,7400,0
2009-11-24,1.67,1.89,1.67,1.89,23889,0
2009-11-25,1.89,1.89,1.87,1.87,4800,0
2009-11-27,1.86,1.87,1.86,1.87,2100,0
2009-11-30,1.79,1.79,1.76,1.79,3650,0
2009-12-01,1.75,1.9,1.75,1.85,45845,0
2009-12-02,1.87,1.87,1.78,1.84,21931,0
2009-12-03,1.81,1.83,1.79,1.81,14212,0
2009-12-04,1.8,2,1.76,1.8,5215,0
2009-12-07,1.74,1.76,1.74,1.76,337,0
2009-12-08,1.79,1.79,1.75,1.77,24409,0
2009-12-09,1.75,1.79,1.74,1.76,5523,0
2009-12-10,1.75,1.85,1.75,1.85,44499,0
2009-12-11,1.8,1.8,1.76,1.79,14855,0
2009-12-14,1.75,1.75,1.74,1.74,6110,0
2009-12-15,1.74,1.74,1.61,1.61,17405,0
2009-12-16,1.62,1.69,1.62,1.63,29786,0
2009-12-17,1.63,1.64,1.59,1.59,15575,0
2009-12-18,1.59,1.8,1.56,1.79,46287,0
2009-12-21,1.74,1.76,1.69,1.69,5100,0
2009-12-22,1.73,1.75,1.7,1.73,22857,0
2009-12-23,1.75,1.8,1.7,1.77,37918,0
2009-12-24,1.8,1.87,1.8,1.81,7000,0
2009-12-28,1.8,1.83,1.75,1.75,6775,0
2009-12-29,1.79,1.79,1.59,1.59,18143,0
2009-12-30,1.58,1.6,1.58,1.59,7165,0
2009-12-31,1.58,1.71,1.38,1.69,21610,0
2010-01-04,1.65,1.74,1.62,1.62,4323,0
2010-01-05,1.62,1.62,1.62,1.62,100,0
2010-01-06,1.57,1.61,1.57,1.6,3890,0
2010-01-07,1.56,1.6,1.51,1.52,10228,0
2010-01-08,1.51,1.52,1.44,1.52,8892,0
2010-01-11,1.55,1.55,1.5,1.51,8765,0
2010-01-12,1.5,1.71,1.5,1.61,12949,0
2010-01-13,1.6,1.63,1.6,1.61,3600,0
2010-01-14,1.67,1.9,1.65,1.86,98175,0
2010-01-15,1.9,2.04,1.66,1.92,78925,0
2010-01-19,1.9,1.94,1.8,1.83,34028,0
2010-01-20,1.85,2.35,1.85,2.3,121809,0
2010-01-21,2.43,3,2.27,2.39,213653,0
2010-01-22,2.44,2.53,2.08,2.17,70776,0
2010-01-25,2.15,2.15,1.9,2.1,69412,0
2010-01-26,2.16,2.28,2.03,2.2,82591,0
2010-01-27,2.28,2.48,2.27,2.38,34654,0
2010-01-28,2.43,2.6,2.4,2.6,40755,0
2010-01-29,2.55,2.55,2.39,2.43,27650,0
2010-02-01,2.45,2.45,2.4,2.4,15860,0
2010-02-02,2.4,2.69,2.4,2.66,68539,0
2010-02-03,2.62,2.9,2.59,2.6,103256,0
2010-02-04,2.7,2.85,2.63,2.66,102542,0
2010-02-05,2.6,2.6,2.37,2.41,19103,0
2010-02-08,2.35,2.63,2.21,2.32,35527,0
2010-02-09,2.2,2.46,2.06,2.38,53265,0
2010-02-10,2.29,2.5,2.29,2.36,15200,0
2010-02-12,2.06,2.21,2.06,2.18,5400,0
2010-02-16,2.13,2.75,2.03,2.67,97997,0
2010-02-17,2.69,2.69,2.5,2.56,26457,0
2010-02-18,2.5,2.5,2.36,2.5,10000,0
2010-02-19,2.45,2.51,2.34,2.41,10500,0
2010-02-22,2.4,2.67,2.4,2.67,13213,0
2010-02-23,2.8,2.9,2.62,2.9,72410,0
2010-02-24,2.86,3.2,2.8,2.92,91557,0
2010-02-25,3.03,3.03,2.84,2.87,13702,0
2010-02-26,2.86,2.95,2.83,2.94,9388,0
2010-03-01,3,3.07,2.93,3,38425,0
2010-03-02,3,3.15,2.79,2.92,22505,0
2010-03-03,2.9,2.9,2.8,2.85,8587,0
2010-03-04,2.88,2.88,2.8,2.83,1087,0
2010-03-05,2.77,2.87,2.62,2.82,36836,0
2010-03-08,2.75,2.79,2.64,2.71,11945,0
2010-03-09,2.75,2.75,2.66,2.7,27082,0
2010-03-10,2.74,2.74,2.62,2.62,13400,0
2010-03-11,2.66,2.66,2.5,2.65,16591,0
2010-03-12,2.64,2.65,2.43,2.63,46421,0
2010-03-15,2.51,2.62,2.51,2.61,10290,0
2010-03-16,2.55,2.59,2.54,2.59,5075,0
2010-03-17,2.58,2.59,2.49,2.54,5725,0
2010-03-18,2.45,2.48,2.42,2.42,11850,0
2010-03-19,2.42,2.42,2.29,2.29,22949,0
2010-03-22,2.3,2.35,2.29,2.35,9506,0
2010-03-23,2.24,2.29,2.24,2.27,21025,0
2010-03-24,2.21,2.21,2.14,2.15,16760,0
2010-03-25,2.15,2.19,2.12,2.19,10325,0
2010-03-26,2.21,2.29,2.19,2.26,6216,0
2010-03-29,2.24,2.28,2.24,2.26,5286,0
2010-03-30,2.29,2.29,2.11,2.11,10535,0
2010-03-31,2.17,2.18,2.16,2.18,7825,0
2010-04-01,2.16,2.19,2.16,2.17,2640,0
2010-04-05,2.18,2.18,2.17,2.17,1225,0
2010-04-06,2.29,2.29,2.23,2.24,8660,0
2010-04-07,2.24,2.29,2.24,2.29,5920,0
2010-04-08,2.26,2.29,2.23,2.23,4270,0
2010-04-09,2.21,2.46,2.21,2.39,55286,0
2010-04-12,2.4,2.41,2.34,2.4,17925,0
2010-04-13,2.37,2.45,2.36,2.43,15900,0
2010-04-14,2.42,2.45,2.33,2.36,23192,0
2010-04-15,2.34,2.39,2.33,2.39,16456,0
2010-04-16,2.39,2.47,2.3,2.36,92414,0
2010-04-19,2.39,2.39,2.32,2.32,31750,0
2010-04-20,2.33,2.68,2.25,2.5,89655,0
2010-04-21,2.41,2.66,2.4,2.66,27224,0
2010-04-22,2.6,2.6,2.47,2.47,46200,0
2010-04-23,2.5,2.65,2.47,2.63,21072,0
2010-04-26,2.64,2.65,2.46,2.47,10200,0
2010-04-27,2.5,2.54,2.26,2.38,43612,0
2010-04-28,2.36,2.36,2.2,2.24,21937,0
2010-04-29,2.25,2.25,2.08,2.21,41257,0
2010-04-30,2.16,2.21,2.12,2.21,8593,0
2010-05-03,2.24,2.25,2.16,2.25,25804,0
2010-05-04,2.21,2.21,2.2,2.2,550,0
2010-05-05,2.2,2.2,2.08,2.17,24960,0
2010-05-06,2.11,2.14,2,2,22844,0
2010-05-07,2.15,2.15,1.88,1.97,26350,0
2010-05-10,1.81,2.43,1.81,2.25,40320,0
2010-05-11,2.28,2.32,1.98,2.05,12300,0
2010-05-12,2.21,2.24,2.08,2.18,23400,0
2010-05-13,2.03,2.06,2.03,2.05,2550,0
2010-05-14,2.09,2.1,2,2.1,5134,0
2010-05-17,2.1,2.1,2,2.1,18416,0
2010-05-18,2.1,2.1,1.94,1.98,14870,0
2010-05-19,1.99,2.05,1.9,1.9,16600,0
2010-05-20,2.05,2.05,1.8,1.88,60088,0
2010-05-21,1.84,1.92,1.7,1.87,46255,0
2010-05-24,1.87,1.87,1.85,1.85,5300,0
2010-05-25,1.75,1.85,1.7,1.75,10597,0
2010-05-26,1.8,1.8,1.71,1.71,4134,0
2010-05-27,1.81,1.83,1.78,1.81,12431,0
2010-05-28,1.77,1.78,1.77,1.78,2100,0
2010-06-01,1.77,1.83,1.76,1.76,2500,0
2010-06-02,1.77,1.79,1.75,1.79,19420,0
2010-06-03,1.75,1.83,1.46,1.83,113357,0
2010-06-04,1.73,1.79,1.7,1.7,20600,0
2010-06-07,1.74,2,1.7,1.7,82568,0
2010-06-08,1.71,1.87,1.63,1.87,14113,0
2010-06-09,1.85,2,1.75,1.9,49013,0
2010-06-10,1.73,2,1.69,2,17750,0
2010-06-11,1.92,1.92,1.85,1.85,1390,0
2010-06-14,1.77,1.87,1.6,1.64,44871,0
2010-06-15,1.64,1.91,1.64,1.73,55095,0
2010-06-16,1.75,1.89,1.75,1.76,8226,0
2010-06-17,1.75,1.86,1.75,1.86,1365,0
2010-06-18,1.72,1.92,1.63,1.68,221597,0
2010-06-21,1.75,1.86,1.75,1.81,12224,0
2010-06-22,1.79,1.88,1.79,1.83,1461,0
2010-06-23,1.88,1.92,1.78,1.82,9138,0
2010-06-24,1.84,1.84,1.83,1.84,727,0
2010-06-25,1.84,1.84,1.79,1.79,1100,0
2010-06-28,1.81,1.81,1.72,1.72,9695,0
2010-06-29,1.67,1.67,1.62,1.62,2479,0
2010-06-30,1.58,1.6,1.57,1.57,7645,0
2010-07-01,1.64,1.71,1.6,1.6,6348,0
2010-07-02,1.65,1.65,1.55,1.57,5350,0
2010-07-06,1.75,1.75,1.61,1.71,9375,0
2010-07-07,1.74,1.77,1.67,1.75,39270,0
2010-07-08,1.72,2.09,1.72,1.96,14297,0
2010-07-09,2.03,2.25,1.99,2.2,29482,0
2010-07-12,2.2,2.5,2.2,2.47,41999,0
2010-07-13,2.5,2.6,2.48,2.56,29593,0
2010-07-14,2.63,2.63,2.49,2.49,9800,0
2010-07-15,2.45,2.5,2.45,2.45,5691,0
2010-07-16,2.42,2.47,2.41,2.47,4000,0
2010-07-19,2.47,2.59,2.45,2.51,16624,0
2010-07-20,2.41,2.51,2.41,2.49,2100,0
2010-07-21,2.47,2.51,2.27,2.44,2614,0
2010-07-22,2.44,2.44,2.42,2.43,1200,0
2010-07-23,2.31,2.6,2.21,2.44,15600,0
2010-07-26,2.37,2.4,2.14,2.24,21230,0
2010-07-27,2.24,2.25,2.15,2.15,3650,0
2010-07-28,2.16,2.22,2.16,2.21,827,0
2010-07-29,2.18,2.23,2.18,2.23,8600,0
2010-07-30,2.2,2.23,2.16,2.2,15300,0
2010-08-02,2.17,2.38,2.16,2.38,26800,0
2010-08-03,2.33,2.48,2.3,2.3,7537,0
2010-08-04,2.3,2.3,2.18,2.18,10000,0
2010-08-05,2.26,2.6,2.2,2.5,90234,0
2010-08-06,2.43,2.47,2.33,2.44,17950,0
2010-08-09,2.42,2.42,2.3,2.38,9890,0
2010-08-10,2.37,2.37,2.31,2.36,1500,0
2010-08-11,2.33,2.46,2.28,2.46,15437,0
2010-08-12,2.46,2.54,2.35,2.46,61843,0
2010-08-13,2.4,2.46,2.3,2.46,6400,0
2010-08-16,2.3,2.47,2.3,2.4,11060,0
2010-08-17,2.35,2.55,2.35,2.5,32042,0
2010-08-18,2.58,2.82,2.52,2.81,71936,0
2010-08-19,2.86,3.04,2.64,2.99,63558,0
2010-08-20,2.85,2.99,2.82,2.99,8224,0
2010-08-23,2.88,3,2.88,2.99,33177,0
2010-08-24,2.94,3,2.87,2.87,3200,0
2010-08-25,2.9,3.04,2.76,2.87,68718,0
2010-08-26,2.78,2.9,2.68,2.75,17160,0
2010-08-27,2.79,2.8,2.7,2.79,12500,0
2010-08-30,2.8,2.91,2.8,2.9,3100,0
2010-08-31,2.75,2.91,2.75,2.91,7600,0
2010-09-01,2.92,2.94,2.88,2.94,5225,0
2010-09-02,2.99,3.04,2.96,2.99,23392,0
2010-09-03,3.04,3.04,2.96,3,36400,0
2010-09-07,3.03,3.04,2.89,3.04,30570,0
2010-09-08,3.04,3.04,2.91,3,27316,0
2010-09-09,2.99,3.03,2.92,2.92,84294,0
2010-09-10,2.93,3.2,2.93,3.2,131836,0
2010-09-13,3.2,3.52,3,3.4,117047,0
2010-09-14,3.44,3.44,3.24,3.37,49645,0
2010-09-15,3.49,3.49,3.3,3.42,100810,0
2010-09-16,3.45,3.49,3.3,3.44,100274,0
2010-09-17,3.41,3.44,3.28,3.28,34080,0
2010-09-20,3.45,3.72,3.3,3.38,155095,0
2010-09-21,3.34,3.34,3.2,3.25,57748,0
2010-09-22,3.19,3.22,3.16,3.22,11354,0
2010-09-23,3.12,3.3,3.11,3.26,39731,0
2010-09-24,3.18,3.19,3.03,3.07,26691,0
2010-09-27,3.05,3.07,2.85,2.91,50406,0
2010-09-28,2.91,2.91,2.8,2.85,81769,0
2010-09-29,2.89,3.17,2.75,2.76,36980,0
2010-09-30,2.75,2.86,2.61,2.86,52048,0
2010-10-01,2.86,2.86,2.69,2.82,55862,0
2010-10-04,2.79,2.94,2.7,2.74,40552,0
2010-10-05,2.74,2.75,2.66,2.75,55986,0
2010-10-06,2.72,2.72,2.62,2.62,13420,0
2010-10-07,2.59,2.79,2.58,2.79,25746,0
2010-10-08,2.75,2.75,2.65,2.7,27267,0
2010-10-11,2.7,2.7,2.59,2.63,15424,0
2010-10-12,2.63,2.8,2.63,2.76,53197,0
2010-10-13,2.75,2.8,2.74,2.75,24220,0
2010-10-14,2.78,2.78,2.63,2.65,27000,0
2010-10-15,2.63,2.63,2.47,2.49,49560,0
2010-10-18,2.46,2.49,2.42,2.44,18001,0
2010-10-19,2.4,2.49,2.4,2.49,7802,0
2010-10-20,2.55,2.56,2.52,2.56,11112,0
2010-10-21,2.56,2.56,2.49,2.49,12094,0
2010-10-22,2.43,2.45,2.39,2.39,13949,0
2010-10-25,2.39,2.39,2.24,2.35,45664,0
2010-10-26,2.36,2.48,2.36,2.43,30878,0
2010-10-27,2.4,2.4,2.39,2.39,700,0
2010-10-28,2.4,2.62,2.4,2.61,16900,0
2010-10-29,2.65,2.8,2.6,2.79,58051,0
2010-11-01,2.84,2.93,2.8,2.83,53947,0
2010-11-02,2.94,2.94,2.6,2.79,74084,0
2010-11-03,2.7,2.7,2.56,2.69,38502,0
2010-11-04,2.69,2.8,2.59,2.63,27670,0
2010-11-05,2.67,2.76,2.67,2.76,7444,0
2010-11-08,2.75,2.79,2.68,2.74,22023,0
2010-11-09,2.7,2.7,2.43,2.58,46923,0
2010-11-10,2.58,2.6,2.42,2.42,18506,0
2010-11-11,2.48,2.6,2.48,2.49,24995,0
2010-11-12,2.45,2.45,2.34,2.44,44137,0
2010-11-15,2.4,2.4,2.34,2.36,20682,0
2010-11-16,2.33,2.35,2.29,2.33,12400,0
2010-11-17,2.37,2.37,2.26,2.26,8616,0
2010-11-18,2.27,2.27,1.89,1.89,62995,0
2010-11-19,2.08,2.08,1.78,1.78,65605,0
2010-11-22,1.8,1.89,1.8,1.84,15591,0
2010-11-23,1.83,1.83,1.75,1.8,18210,0
2010-11-24,1.82,1.84,1.65,1.69,63549,0
2010-11-26,1.66,1.79,1.63,1.67,6905,0
2010-11-29,1.63,1.71,1.63,1.67,8811,0
2010-11-30,1.72,1.74,1.67,1.7,17801,0
2010-12-01,1.75,1.78,1.74,1.77,28016,0
2010-12-02,1.74,1.84,1.55,1.7,102986,0
2010-12-03,1.7,1.74,1.6,1.74,69898,0
2010-12-06,1.78,1.78,1.64,1.65,34011,0
2010-12-07,1.7,1.7,1.58,1.64,25127,0
2010-12-08,1.64,1.65,1.61,1.61,20666,0
2010-12-09,1.67,1.67,1.58,1.65,61760,0
2010-12-10,1.66,1.76,1.66,1.73,27485,0
2010-12-13,1.79,1.84,1.76,1.84,37835,0
2010-12-14,1.83,1.85,1.78,1.83,66092,0
2010-12-15,1.81,1.82,1.78,1.8,14567,0
2010-12-16,1.79,1.8,1.76,1.76,30645,0
2010-12-17,1.8,1.83,1.8,1.81,14262,0
2010-12-20,1.81,1.84,1.75,1.75,20335,0
2010-12-21,1.76,1.8,1.6,1.68,80718,0
2010-12-22,1.68,1.7,1.65,1.7,13403,0
2010-12-23,1.66,1.67,1.6,1.64,41636,0
2010-12-27,1.67,1.68,1.61,1.62,19695,0
2010-12-28,1.6,1.63,1.6,1.62,19794,0
2010-12-29,1.62,1.67,1.62,1.67,27459,0
2010-12-30,1.68,1.89,1.66,1.85,78489,0
2010-12-31,1.87,1.87,1.8,1.81,18788,0
2011-01-03,1.81,2,1.76,1.95,49303,0
2011-01-04,1.99,2.04,1.92,1.98,44582,0
2011-01-05,1.95,1.96,1.94,1.95,9174,0
2011-01-06,1.95,1.96,1.85,1.85,21393,0
2011-01-07,1.87,1.87,1.78,1.87,22394,0
2011-01-10,1.81,1.86,1.79,1.79,18341,0
2011-01-11,1.79,1.84,1.78,1.79,14210,0
2011-01-12,1.79,1.85,1.79,1.8,9825,0
2011-01-13,1.82,1.82,1.8,1.82,9295,0
2011-01-14,1.8,1.86,1.79,1.85,24891,0
2011-01-18,1.93,1.95,1.78,1.95,24306,0
2011-01-19,1.93,1.93,1.86,1.89,7949,0
2011-01-20,1.89,1.89,1.76,1.78,18106,0
2011-01-21,1.82,1.83,1.73,1.73,25511,0
2011-01-24,1.73,1.74,1.73,1.73,15265,0
2011-01-25,1.74,1.74,1.65,1.66,18051,0
2011-01-26,1.69,1.74,1.66,1.71,29781,0
2011-01-27,1.77,1.77,1.63,1.7,52738,0
2011-01-28,1.73,1.73,1.63,1.67,11014,0
2011-01-31,1.68,1.69,1.65,1.65,6226,0
2011-02-01,1.65,1.65,1.6,1.61,43278,0
2011-02-02,1.6,1.65,1.6,1.65,30285,0
2011-02-03,1.64,1.67,1.6,1.62,41270,0
2011-02-04,1.63,1.64,1.5,1.5,43667,0
2011-02-07,1.58,1.62,1.57,1.62,14636,0
2011-02-08,1.58,1.69,1.55,1.64,19935,0
2011-02-09,1.64,1.75,1.64,1.74,45270,0
2011-02-10,1.72,1.77,1.69,1.74,14350,0
2011-02-11,1.73,1.79,1.61,1.65,44179,0
2011-02-14,1.63,1.79,1.63,1.77,52749,0
2011-02-15,1.73,1.76,1.65,1.66,17745,0
2011-02-16,1.64,1.64,1.54,1.58,51139,0
2011-02-18,1.57,1.59,1.5,1.55,105499,0
2011-02-22,1.51,1.55,1.49,1.55,36220,0
2011-02-23,1.54,1.54,1.37,1.43,63603,0
2011-02-24,1.43,1.43,1.39,1.39,11400,0
2011-02-25,1.39,1.48,1.39,1.47,17914,0
2011-02-28,1.48,1.48,1.42,1.45,8540,0
2011-03-01,1.47,1.47,1.42,1.45,14212,0
2011-03-02,1.39,1.46,1.38,1.45,5174,0
2011-03-03,1.43,1.45,1.43,1.45,5129,0
2011-03-04,1.45,1.47,1.45,1.46,14390,0
2011-03-07,1.43,1.46,1.4,1.42,9146,0
2011-03-08,1.44,1.45,1.42,1.42,14926,0
2011-03-09,1.45,1.49,1.38,1.4,23681,0
2011-03-10,1.42,1.44,1.42,1.43,2800,0
2011-03-11,1.42,1.43,1.36,1.4,14779,0
2011-03-14,1.4,1.44,1.35,1.39,11926,0
2011-03-15,1.37,1.44,1.36,1.44,4157,0
2011-03-16,1.41,1.41,1.35,1.35,6800,0
2011-03-17,1.42,1.42,1.35,1.41,15899,0
2011-03-18,1.44,1.44,1.36,1.36,8145,0
2011-03-21,1.36,1.37,1.21,1.29,29095,0
2011-03-22,1.32,1.32,1.23,1.27,3600,0
2011-03-23,1.27,1.37,1.21,1.37,68178,0
2011-03-24,1.4,2.79,1.4,2.35,3147867,0
2011-03-25,2.28,2.39,1.94,2.19,718857,0
2011-03-28,2.13,2.37,1.92,2.14,525710,0
2011-03-29,2.2,2.2,2.02,2.08,134035,0
2011-03-30,2.03,2.1,1.95,2.05,164978,0
2011-03-31,1.97,2.269,1.95,2.1,188861,0
2011-04-01,2.2,2.26,2.05,2.18,198028,0
2011-04-04,2.17,2.18,2.1,2.15,43768,0
2011-04-05,2.13,2.15,1.97,2.04,85925,0
2011-04-06,2.18,2.22,2.02,2.05,79793,0
2011-04-07,2.08,2.09,2.05,2.09,6100,0
2011-04-08,2.08,2.08,2.02,2.02,37569,0
2011-04-11,2.02,2.03,1.86,1.87,43263,0
2011-04-12,1.88,1.88,1.68,1.7,81377,0
2011-04-13,1.71,1.75,1.5,1.52,79162,0
2011-04-14,1.55,1.61,1.53,1.6,18960,0
2011-04-15,1.54,1.74,1.53,1.68,46168,0
2011-04-18,1.68,1.77,1.6,1.77,62320,0
2011-04-19,1.75,1.76,1.72,1.73,11410,0
2011-04-20,1.73,1.73,1.67,1.67,3476,0
2011-04-21,1.72,1.72,1.63,1.67,21814,0
2011-04-25,1.62,1.76,1.59,1.72,23394,0
2011-04-26,1.73,1.74,1.67,1.71,6799,0
2011-04-27,1.7,1.8,1.7,1.77,19354,0
2011-04-28,1.8,1.84,1.76,1.78,16766,0
2011-04-29,1.74,1.78,1.6,1.65,73766,0
2011-05-02,1.6,1.62,1.52,1.52,50832,0
2011-05-03,1.52,1.64,1.52,1.62,31964,0
2011-05-04,1.62,1.63,1.59,1.59,8040,0
2011-05-05,1.62,1.63,1.59,1.6,30794,0
2011-05-06,1.6,1.63,1.58,1.63,14254,0
2011-05-09,1.59,1.61,1.59,1.6,6376,0
2011-05-10,1.58,1.7,1.58,1.7,22454,0
2011-05-11,1.68,1.72,1.66,1.72,34446,0
2011-05-12,1.72,1.75,1.68,1.75,14889,0
2011-05-13,1.71,1.75,1.66,1.75,12330,0
2011-05-16,1.72,1.74,1.71,1.72,5644,0
2011-05-17,1.72,1.72,1.68,1.68,3100,0
2011-05-18,1.7,1.7,1.68,1.68,1000,0
2011-05-19,1.69,1.8,1.67,1.72,83672,0
2011-05-20,1.7,1.7,1.69,1.69,900,0
2011-05-23,1.74,1.8,1.7,1.78,12285,0
2011-05-24,1.72,1.72,1.69,1.71,1400,0
2011-05-25,1.68,1.76,1.68,1.69,5928,0
2011-05-26,1.69,1.69,1.63,1.67,1257,0
2011-05-27,1.64,1.65,1.55,1.61,31241,0
2011-05-31,1.55,1.72,1.53,1.69,15260,0
2011-06-01,1.64,1.64,1.59,1.6,8300,0
2011-06-02,1.6,1.62,1.6,1.62,12629,0
2011-06-03,1.69,1.7,1.62,1.69,9150,0
2011-06-06,1.7,1.7,1.62,1.66,9158,0
2011-06-07,1.67,1.67,1.61,1.66,22742,0
2011-06-08,1.64,1.66,1.64,1.66,31552,0
2011-06-09,1.66,1.7,1.64,1.7,17702,0
2011-06-10,1.59,1.7,1.59,1.7,9884,0
2011-06-13,1.65,1.66,1.6,1.61,7456,0
2011-06-14,1.59,1.6,1.52,1.56,63316,0
2011-06-15,1.53,1.55,1.5,1.55,1700,0
2011-06-16,1.55,1.6,1.52,1.55,12036,0
2011-06-17,1.56,1.6,1.5,1.56,24437,0
2011-06-20,1.59,1.59,1.5,1.52,11600,0
2011-06-21,1.56,1.56,1.54,1.56,1621,0
2011-06-22,1.52,1.55,1.51,1.55,4360,0
2011-06-23,1.55,1.55,1.54,1.54,400,0
2011-06-24,1.54,1.54,1.53,1.53,1059,0
2011-06-27,1.54,1.54,1.5,1.5,25412,0
2011-06-28,1.5,1.55,1.5,1.5,4900,0
2011-06-29,1.53,1.53,1.47,1.53,6680,0
2011-06-30,1.53,1.542,1.51,1.54,912,0
2011-07-01,1.5,1.55,1.5,1.5,605,0
2011-07-05,1.5,1.59,1.5,1.53,4055,0
2011-07-06,1.5,1.53,1.5,1.5,6000,0
2011-07-07,1.53,1.58,1.51,1.53,3000,0
2011-07-08,1.51,1.54,1.51,1.54,3600,0
2011-07-11,1.53,1.8,1.52,1.72,165582,0
2011-07-12,1.78,1.83,1.76,1.83,32549,0
2011-07-13,1.78,2.17,1.78,1.97,74003,0
2011-07-14,1.94,2.14,1.87,2.11,81136,0
2011-07-15,2.08,2.08,1.93,2,40150,0
2011-07-18,2,2.09,1.87,2.03,29992,0
2011-07-19,2.03,2.4,2.03,2.29,168281,0
2011-07-20,2.3,2.4,2.11,2.23,84872,0
2011-07-21,2.31,2.45,2.11,2.44,94797,0
2011-07-22,2.47,2.47,2.36,2.42,32550,0
2011-07-25,2.4,2.47,2.15,2.42,62548,0
2011-07-26,2.35,2.4,2.28,2.28,11021,0
2011-07-27,2.21,2.35,2.12,2.12,23190,0
2011-07-28,2.12,2.18,1.92,1.92,23791,0
2011-07-29,1.89,2.16,1.8,2.08,40085,0
2011-08-01,2.11,2.28,2.1,2.28,42462,0
2011-08-02,2.26,2.3,1.83,1.93,115749,0
2011-08-03,1.9,2.1,1.9,2.06,23974,0
2011-08-04,2.08,2.24,2.07,2.14,59472,0
2011-08-05,2.2,2.29,1.91,2.06,51458,0
2011-08-08,1.84,1.9,1.74,1.74,28330,0
2011-08-09,1.83,1.97,1.82,1.97,34265,0
2011-08-10,1.98,2.05,1.87,1.98,20440,0
2011-08-11,1.95,1.95,1.82,1.9,17442,0
2011-08-12,2.09,2.09,1.92,2,6931,0
2011-08-15,2.09,2.34,2.05,2.29,67341,0
2011-08-16,2.01,2.2,1.9,2,44800,0
2011-08-17,2.14,2.14,1.76,1.88,57034,0
2011-08-18,1.98,1.98,1.8,1.8,14819,0
2011-08-19,1.91,1.91,1.8,1.87,13900,0
2011-08-22,1.93,1.95,1.69,1.69,31243,0
2011-08-23,1.72,1.8,1.68,1.79,19692,0
2011-08-24,1.79,1.86,1.73,1.82,27000,0
2011-08-25,1.8,1.85,1.71,1.72,15750,0
2011-08-26,1.7,1.72,1.65,1.72,12716,0
2011-08-29,1.65,1.75,1.6,1.66,18105,0
2011-08-30,1.71,1.79,1.61,1.63,13103,0
2011-08-31,1.68,1.91,1.67,1.69,21727,0
2011-09-01,1.75,1.75,1.66,1.7,7500,0
2011-09-02,1.71,1.71,1.6,1.68,2025,0
2011-09-06,1.6,1.62,1.6,1.6,1700,0
2011-09-07,1.64,1.89,1.64,1.85,17658,0
2011-09-08,1.69,1.88,1.62,1.87,17472,0
2011-09-09,1.81,1.81,1.65,1.66,3300,0
2011-09-12,1.65,1.72,1.62,1.63,7347,0
2011-09-13,1.62,1.72,1.62,1.62,13380,0
2011-09-14,1.66,1.66,1.62,1.62,484,0
2011-09-15,1.63,1.63,1.57,1.57,12000,0
2011-09-16,1.61,1.62,1.57,1.59,38036,0
2011-09-19,1.57,1.57,1.45,1.46,105180,0
2011-09-20,1.49,1.52,1.43,1.45,36439,0
2011-09-21,1.53,1.56,1.49,1.56,9467,0
2011-09-22,1.55,1.57,1.55,1.55,35180,0
2011-09-23,1.55,1.55,1.5,1.5,18613,0
2011-09-26,1.5,1.5,1.41,1.41,9100,0
2011-09-27,1.41,1.5,1.41,1.48,53237,0
2011-09-28,1.48,1.54,1.48,1.49,19559,0
2011-09-29,1.42,1.55,1.41,1.42,10846,0
2011-09-30,1.55,1.55,1.38,1.44,3700,0
2011-10-03,1.47,1.47,1.36,1.4,7431,0
2011-10-04,1.34,1.55,1.34,1.53,5285,0
2011-10-05,1.42,1.42,1.42,1.42,400,0
2011-10-06,1.43,1.54,1.42,1.42,6300,0
2011-10-07,1.52,1.54,1.39,1.54,3365,0
2011-10-10,1.55,1.56,1.43,1.43,27136,0
2011-10-11,1.4,1.64,1.34,1.59,37216,0
2011-10-12,1.51,1.51,1.42,1.47,27342,0
2011-10-13,1.4,1.46,1.38,1.41,26682,0
2011-10-14,1.4,1.4,1.39,1.4,5509,0
2011-10-17,1.35,1.46,1.34,1.42,35175,0
2011-10-18,1.36,1.45,1.36,1.44,28231,0
2011-10-19,1.37,1.5,1.36,1.42,24867,0
2011-10-20,1.46,1.46,1.35,1.35,19965,0
2011-10-21,1.4,1.42,1.34,1.34,26010,0
2011-10-24,1.34,1.43,1.32,1.32,9141,0
2011-10-25,1.37,1.49,1.32,1.36,2496,0
2011-10-26,1.41,1.41,1.36,1.37,3420,0
2011-10-27,1.37,1.43,1.32,1.39,17006,0
2011-10-28,1.49,1.5,1.47,1.47,1000,0
2011-11-01,1.4,1.4,1.38,1.38,2800,0
2011-11-02,1.38,1.39,1.36,1.36,9460,0
2011-11-03,1.36,1.4,1.36,1.38,6813,0
2011-11-04,1.39,1.47,1.39,1.4,2280,0
2011-11-07,1.38,1.5,1.36,1.39,27326,0
2011-11-08,1.39,1.4,1.3,1.35,39362,0
2011-11-09,1.35,1.4,1.34,1.4,38178,0
2011-11-10,1.4,1.4,1.4,1.4,2284,0
2011-11-14,1.39,1.39,1.31,1.39,29764,0
2011-11-15,1.31,1.34,1.25,1.27,19900,0
2011-11-16,1.26,1.27,1.16,1.16,34347,0
2011-11-17,1.24,1.24,1.02,1.05,38550,0
2011-11-18,1.1,1.13,1.05,1.13,4365,0
2011-11-21,1.13,1.14,1.03,1.03,12091,0
2011-11-22,1.08,1.13,1.07,1.08,17400,0
2011-11-23,1.08,1.08,1.04,1.04,13946,0
2011-11-25,1.04,1.07,1.04,1.07,725,0
2011-11-28,1.06,1.14,1.06,1.14,19725,0
2011-11-29,1.08,1.14,0.96,0.96,28091,0
2011-11-30,1.04,1.24,0.98,0.98,46754,0
2011-12-01,0.99,1,0.96,0.96,2806,0
2011-12-02,0.95,1,0.92,1,1500,0
2011-12-05,1,1.05,1,1.05,14098,0
2011-12-06,1,1.1062,1,1.08,10454,0
2011-12-07,1.08,1.23,1,1.2,24890,0
2011-12-08,1.1,1.1,1.1,1.1,5276,0
2011-12-09,1.05,1.15,1.01,1.01,14793,0
2011-12-12,1.01,1.01,1.01,1.01,7775,0
2011-12-13,1.05,1.14,1.04,1.1,3000,0
2011-12-14,1.1,1.1,1,1.01,8075,0
2011-12-15,1.01,1.05,0.85,0.97,44070,0
2011-12-16,0.97,1.04,0.8999,0.97,23857,0
2011-12-19,0.96,1.05,0.92,1,11500,0
2011-12-20,1,1.01,0.98,1.01,5833,0
2011-12-21,0.95,1.04,0.95,0.95,3650,0
2011-12-22,0.95,1,0.95,0.99,7163,0
2011-12-23,0.99,0.99,0.95,0.99,2900,0
2011-12-27,0.96,0.988,0.94,0.978,6555,0
2011-12-28,0.97,0.97,0.94,0.968,825,0
2011-12-29,0.95,0.95,0.86,0.9,7904,0
2011-12-30,0.93,1.09,0.928,1.07,25916,0
2012-01-03,1.09,1.12,1.09,1.12,7000,0
2012-01-04,1.12,1.12,1.12,1.12,3473,0
2012-01-06,1.12,1.12,1.12,1.12,700,0
2012-01-09,1.07,1.09,1.07,1.076,17653,0
2012-01-10,1.06,1.0623,1.06,1.06,375,0
2012-01-11,1.08,1.15,1.08,1.15,40334,0
2012-01-12,1.09,1.1,0.9612,1.02,21433,0
2012-01-13,1.06,1.07,1.01,1.01,3869,0
2012-01-17,0.99,1.07,0.99,0.99,1700,0
2012-01-18,1,1,0.91,0.99,42632,0
2012-01-19,0.99,0.99,0.92,0.93,10673,0
2012-01-20,0.9,0.932,0.88,0.88,9710,0
2012-01-23,0.94,0.94,0.88,0.91,10519,0
2012-01-24,0.95,0.98,0.95,0.95,11394,0
2012-01-25,0.98,1.0792,0.95,1.01,8060,0
2012-01-26,1.01,1.26,1.0099,1.2,31643,0
2012-01-27,1.11,1.25,1.04,1.23,13902,0
2012-01-30,1.2899,1.2899,1,1.21,64299,0
2012-01-31,1.21,1.3501,1.21,1.32,8618,0
2012-02-01,1.31,1.5,1.26,1.5,19758,0
2012-02-02,1.49,1.6499,1.34,1.34,39128,0
2012-02-03,1.3501,1.65,1.3501,1.6,40280,0
2012-02-06,1.58,1.64,1.42,1.55,36131,0
2012-02-07,1.54,1.64,1.49,1.64,6970,0
2012-02-08,1.63,1.64,1.55,1.63,6926,0
2012-02-09,1.44,1.54,1.44,1.5,6400,0
2012-02-10,1.39,1.54,1.37,1.5,9903,0
2012-02-13,1.5,1.6,1.4975,1.5501,28336,0
2012-02-14,1.5,1.5,1.33,1.36,78106,0
2012-02-15,1.34,1.47,1.33,1.37,3271,0
2012-02-16,1.36,1.5,1.34,1.4001,7989,0
2012-02-17,1.41,1.5299,1.35,1.5299,4684,0
2012-02-21,1.53,1.5392,1.423,1.45,29366,0
2012-02-22,1.36,1.3601,1.33,1.34,8780,0
2012-02-23,1.33,1.38,1.33,1.38,2532,0
2012-02-24,1.44,1.7,1.44,1.7,55980,0
2012-02-27,1.71,1.72,1.56,1.6799,25014,0
2012-02-28,1.68,1.68,1.6,1.6,23461,0
2012-02-29,1.63,1.8199,1.5001,1.72,78891,0
2012-03-01,1.71,1.8199,1.7,1.75,21687,0
2012-03-02,1.75,1.75,1.7001,1.74,5129,0
2012-03-05,1.73,1.84,1.6488,1.83,37864,0
2012-03-06,1.77,1.8899,1.75,1.82,24607,0
2012-03-07,1.8001,1.8399,1.71,1.8399,4900,0
2012-03-08,1.87,1.87,1.75,1.82,31463,0
2012-03-09,1.81,1.84,1.76,1.77,2546,0
2012-03-12,1.78,1.84,1.6,1.77,51726,0
2012-03-13,1.76,2.01,1.74,1.916,239245,0
2012-03-14,1.94,2.1,1.9,2.05,182031,0
2012-03-15,2.17,2.2,1.75,1.8,102661,0
2012-03-16,1.89,1.89,1.5301,1.78,88019,0
2012-03-19,1.75,1.75,1.5999,1.68,24188,0
2012-03-20,1.68,1.74,1.65,1.65,18642,0
2012-03-21,1.64,1.69,1.56,1.56,28150,0
2012-03-22,1.59,1.59,1.45,1.54,69290,0
2012-03-23,1.55,1.58,1.44,1.56,8700,0
2012-03-26,1.59,1.59,1.5,1.5,22112,0
2012-03-27,1.5,1.5,1.444,1.45,16458,0
2012-03-28,1.5,1.53,1.4401,1.51,8080,0
2012-03-29,1.48,1.4805,1.42,1.42,13680,0
2012-03-30,1.42,1.4203,1.4,1.4,11764,0
2012-04-02,1.4,1.45,1.4,1.4436,2977,0
2012-04-03,1.41,1.416,1.348,1.3496,19124,0
2012-04-04,1.32,1.32,1.277,1.3099,5476,0
2012-04-05,1.3,1.46,1.27,1.27,36255,0
2012-04-09,1.19,1.25,1.05,1.08,37579,0
2012-04-10,1.08,1.1499,1.08,1.09,35444,0
2012-04-11,1.1,1.25,1.1,1.21,28594,0
2012-04-12,1.24,1.25,1.24,1.25,13856,0
2012-04-13,1.25,1.25,1.1401,1.1401,17825,0
2012-04-16,1.16,1.16,1.1,1.1,6900,0
2012-04-17,1.1,1.1882,1.08,1.1882,16850,0
2012-04-18,1.15,1.2,1.15,1.1504,5350,0
2012-04-19,1.6,1.6,1.25,1.42,105501,0
2012-04-20,1.42,1.42,1.3201,1.3899,16460,0
2012-04-23,1.4,1.42,1.35,1.4,19960,0
2012-04-24,1.41,1.42,1.3,1.3,26340,0
2012-04-25,1.38,1.38,1.29,1.3,9097,0
2012-04-26,1.37,1.3899,1.3408,1.36,14149,0
2012-04-27,1.34,1.42,1.34,1.41,14040,0
2012-04-30,1.4,1.4,1.25,1.27,23063,0
2012-05-01,1.3,1.3,1.21,1.21,4400,0
2012-05-02,1.21,1.28,1.18,1.189,17510,0
2012-05-03,1.21,1.266,1.16,1.18,11849,0
2012-05-04,1.16,1.25,1.16,1.17,13006,0
2012-05-07,1.17,1.31,1.16,1.23,51366,0
2012-05-08,1.22,1.29,1.2,1.22,14909,0
2012-05-09,1.2,1.21,1.15,1.21,8842,0
2012-05-10,1.2,1.2,1.15,1.1601,23914,0
2012-05-11,1.15,1.2,1.12,1.15,16360,0
2012-05-14,1.15,1.17,1.12,1.13,8423,0
2012-05-15,1.2,1.31,1.19,1.19,14550,0
2012-05-16,1.17,1.24,1.12,1.13,11962,0
2012-05-17,1.12,1.17,1.12,1.15,27800,0
2012-05-18,1.16,1.16,1.12,1.12,7782,0
2012-05-21,1.14,1.29,1.12,1.24,5686,0
2012-05-22,1.28,1.2899,1.1401,1.27,4250,0
2012-05-23,1.17,1.26,1.15,1.18,1310,0
2012-05-24,1.18,1.2,1.15,1.15,1292,0
2012-05-25,1.17,1.17,1.16,1.16,1800,0
2012-05-29,1.17,1.17,1.15,1.15,1830,0
2012-05-30,1.15,1.23,1.15,1.196,14577,0
2012-06-01,1.2,1.21,1.15,1.21,3199,0
2012-06-04,1.2,1.22,1.15,1.15,15734,0
2012-06-05,1.23,1.25,1.19,1.24,2100,0
2012-06-06,1.19,1.19,1.19,1.19,700,0
2012-06-07,1.22,1.22,1.14,1.16,3900,0
2012-06-08,1.16,1.18,1.14,1.15,4797,0
2012-06-11,1.14,1.15,1.03,1.089,53348,0
2012-06-12,1.04,1.05,1.03,1.04,21802,0
2012-06-13,1.05,1.09,1.05,1.08,62511,0
2012-06-14,1.06,1.0601,1.03,1.03,24526,0
2012-06-15,1.03,1.08,1.02,1.08,8894,0
2012-06-18,1.06,1.06,1.02,1.0301,20200,0
2012-06-19,1.04,1.04,1.02,1.0399,7182,0
2012-06-20,1.03,1.04,1.03,1.0301,1558,0
2012-06-21,1.03,1.04,1.03,1.04,3850,0
2012-06-22,1.02,1.04,1.01,1.04,6190,0
2012-06-25,0.94,1.0699,0.94,1.02,50679,0
2012-06-26,1.02,1.08,1.01,1.031,43562,0
2012-06-27,1.02,1.1099,1.02,1.0999,36733,0
2012-06-28,1.1,1.1,1.03,1.03,600,0
2012-06-29,1.03,1.04,1.03,1.0301,6475,0
2012-07-02,1.02,1.04,1.01,1.01,5063,0
2012-07-03,1.0101,1.0101,1.0101,1.0101,300,0
2012-07-05,1.04,1.07,1.03,1.03,21202,0
2012-07-06,1.0201,1.05,1.01,1.026,5106,0
2012-07-09,1.01,1.04,1,1.04,8126,0
2012-07-11,1.01,1.0111,1,1,2600,0
2012-07-12,1,1.05,0.99,0.99,9861,0
2012-07-13,1,1.02,0.97,0.9999,4650,0
2012-07-16,1.04,1.04,0.97,1.01,6200,0
2012-07-17,0.96,1.04,0.96,1.01,18060,0
2012-07-18,0.99,1.02,0.99,1.0001,16300,0
2012-07-19,0.98,1.02,0.98,1.01,14377,0
2012-07-20,1,1.01,0.9989,1.01,8900,0
2012-07-23,1.02,1.02,0.9999,1.01,8700,0
2012-07-24,0.99,1.02,0.985,1.02,4600,0
2012-07-25,0.9901,0.9901,0.9901,0.9901,125,0
2012-07-26,0.9839,1.02,0.9839,1.02,6498,0
2012-07-27,1.03,1.03,1.0001,1.018,1780,0
2012-07-30,0.99,1.03,0.98,1.03,25191,0
2012-07-31,0.98,1.03,0.98,1.03,12602,0
2012-08-01,0.99,1.03,0.98,0.98,2600,0
2012-08-02,1,1.03,0.99,0.99,6800,0
2012-08-03,0.99,0.99,0.99,0.99,500,0
2012-08-06,1.02,1.02,0.9901,1,3481,0
2012-08-07,0.99,0.9901,0.98,0.98,4440,0
2012-08-08,0.972,1.02,0.9701,1.02,2025,0
2012-08-09,0.97,0.97,0.94,0.94,7664,0
2012-08-10,0.99,0.99,0.947,0.96,2560,0
2012-08-13,0.92,0.98,0.9,0.98,17713,0
2012-08-14,0.99,0.99,0.87,0.98,13140,0
2012-08-15,0.99,1.02,0.98,0.991,50980,0
2012-08-16,0.99,1,0.9835,1,5850,0
2012-08-17,1.04,1.04,0.988,0.99,27437,0
2012-08-20,1.04,1.04,0.9511,0.96,8103,0
2012-08-22,1,1.01,0.94,0.97,42324,0
2012-08-23,0.93,0.94,0.9,0.92,10200,0
2012-08-24,0.92,0.92,0.92,0.92,500,0
2012-08-27,0.93,0.95,0.93,0.95,2000,0
2012-08-28,0.93,0.974,0.93,0.97,10152,0
2012-08-29,0.95,0.955,0.9492,0.95,5125,0
2012-08-30,0.97,1.04,0.96,0.9901,23828,0
2012-08-31,1.06,1.1,1.03,1.03,75828,0
2012-09-04,1.03,1.04,1.02,1.02,21526,0
2012-09-05,1.03,1.03,0.9537,1.03,10626,0
2012-09-06,0.98,1.03,0.97,0.98,16556,0
2012-09-07,0.96,1.02,0.96,1.0199,28291,0
2012-09-10,0.98,0.99,0.9292,0.9292,66279,0
2012-09-11,0.925,0.9317,0.9175,0.92,44580,0
2012-09-12,0.9499,0.98,0.9499,0.9501,34354,0
2012-09-13,0.985,0.99,0.935,0.94,6825,0
2012-09-14,0.92,0.96,0.92,0.96,4663,0
2012-09-17,0.96,0.97,0.95,0.96,15500,0
2012-09-18,0.95,1.02,0.95,1.001,20398,0
2012-09-19,1.03,1.03,0.9573,0.9573,380,0
2012-09-20,0.94,1.04,0.94,0.97,76366,0
2012-09-21,0.98,1.09,0.9311,0.9311,63369,0
2012-09-24,0.94,1.02,0.94,0.99,40244,0
2012-09-25,1.02,1.02,1.0001,1.01,7850,0
2012-09-26,0.99,0.99,0.941,0.97,10233,0
2012-09-27,0.99,0.99,0.94,0.98,8249,0
2012-09-28,0.9801,0.9801,0.9801,0.9801,5400,0
2012-10-01,0.98,0.99,0.9763,0.978,7449,0
2012-10-02,1.02,1.0201,0.9799,0.98,42909,0
2012-10-03,1,1.02,0.9522,0.9601,26796,0
2012-10-04,0.97,0.9716,0.94,0.94,6425,0
2012-10-05,0.94,0.9596,0.94,0.95,3477,0
2012-10-08,0.94,0.98,0.94,0.98,8332,0
2012-10-09,0.9328,0.98,0.9328,0.95,5200,0
2012-10-10,0.95,1,0.95,0.98,3500,0
2012-10-11,1.01,1.01,0.9311,0.9311,3229,0
2012-10-12,1.0099,1.0099,1,1.0099,6567,0
2012-10-15,1.01,1.02,0.9435,0.9517,13609,0
2012-10-16,0.94,1.02,0.94,1.01,21447,0
2012-10-17,0.9801,0.9801,0.941,0.95,22706,0
2012-10-18,0.94,0.99,0.94,0.9824,18061,0
2012-10-19,0.9701,0.9701,0.95,0.95,3392,0
2012-10-22,0.97,0.99,0.97,0.9799,8500,0
2012-10-23,0.95,0.97,0.941,0.941,10220,0
2012-10-24,0.95,0.95,0.9199,0.92,37051,0
2012-10-25,0.9202,0.98,0.9199,0.98,32860,0
2012-10-26,0.95,0.97,0.912,0.92,27601,0
2012-10-31,0.92,0.96,0.92,0.96,13073,0
2012-11-01,0.93,0.9699,0.93,0.9699,3800,0
2012-11-02,0.97,0.97,0.92,0.92,11206,0
2012-11-05,0.92,0.9201,0.915,0.92,6002,0
2012-11-06,0.92,0.92,0.91,0.91,7248,0
2012-11-07,0.9,0.92,0.885,0.8962,20050,0
2012-11-08,0.9001,0.9001,0.88,0.88,6755,0
2012-11-09,0.8801,0.92,0.8801,0.92,1500,0
2012-11-12,0.92,0.92,0.9,0.9,8000,0
2012-11-13,0.88,0.92,0.87,0.8821,8700,0
2012-11-14,0.86,0.948,0.86,0.945,6423,0
2012-11-15,0.865,0.9,0.82,0.8941,33095,0
2012-11-16,0.9,0.9,0.85,0.86,18700,0
2012-11-19,0.87,0.87,0.8602,0.8603,10443,0
2012-11-20,0.87,0.87,0.85,0.855,8797,0
2012-11-21,0.85,0.92,0.85,0.8501,43445,0
2012-11-23,0.8999,0.9,0.8795,0.9,23400,0
2012-11-26,0.87,0.8999,0.87,0.8925,3264,0
2012-11-27,0.8899,0.925,0.8507,0.925,51218,0
2012-11-28,0.925,0.925,0.8999,0.92,99144,0
2012-11-29,0.9398,1.1,0.934,1.01,247979,0
2012-11-30,1,1.02,0.96,0.9964,44464,0
2012-12-03,0.99,1.02,0.9301,1.02,10075,0
2012-12-04,1.02,1.02,0.98,0.98,11205,0
2012-12-05,0.98,0.98,0.95,0.9631,3270,0
2012-12-06,0.99,1.01,0.9421,0.9422,8237,0
2012-12-07,0.9,1,0.892,0.939,10536,0
2012-12-10,1.0179,1.0179,0.9501,0.9878,4925,0
2012-12-11,0.9401,0.9466,0.9022,0.92,7811,0
2012-12-12,0.9,1,0.85,0.91,21290,0
2012-12-13,0.9207,0.96,0.9207,0.96,7900,0
2012-12-14,0.8808,0.91,0.8808,0.91,225,0
2012-12-17,0.9,0.96,0.87,0.9001,9241,0
2012-12-19,0.915,0.95,0.8101,0.8221,47790,0
2012-12-20,0.92,0.94,0.8202,0.85,39141,0
2012-12-21,0.83,0.86,0.82,0.85,9803,0
2012-12-24,0.86,0.97,0.82,0.95,36411,0
2012-12-26,0.9,0.9024,0.8701,0.89,3450,0
2012-12-27,0.8901,0.9319,0.89,0.89,7000,0
2012-12-28,0.97,0.97,0.89,0.891,11079,0
2012-12-31,0.89,0.95,0.805,0.91,81981,0
2013-01-02,0.92,0.92,0.92,0.92,2320,0
2013-01-03,0.8901,0.8901,0.8299,0.83,23354,0
2013-01-04,0.87,0.9,0.8305,0.84,4541,0
2013-01-07,0.9,0.93,0.85,0.8547,8216,0
2013-01-08,0.89,0.89,0.8,0.8,62178,0
2013-01-09,0.83,0.8964,0.8225,0.84,10582,0
2013-01-10,0.82,0.84,0.8015,0.83,25400,0
2013-01-11,0.84,0.9,0.84,0.89,43880,0
2013-01-14,0.93,0.93,0.87,0.88,13858,0
2013-01-15,0.93,0.93,0.82,0.92,13590,0
2013-01-16,0.88,0.89,0.8215,0.83,27950,0
2013-01-17,0.85,0.85,0.81,0.81,21100,0
2013-01-18,0.8,0.89,0.8,0.81,71193,0
2013-01-22,0.82,0.85,0.82,0.85,5650,0
2013-01-23,0.85,0.8884,0.83,0.83,12873,0
2013-01-24,0.9,0.9,0.812,0.82,14999,0
2013-01-25,0.85,0.8854,0.85,0.8703,3900,0
2013-01-28,0.89,0.89,0.83,0.83,44064,0
2013-01-29,0.87,0.87,0.8402,0.8604,24867,0
2013-01-30,0.83,0.91,0.83,0.9,56565,0
2013-01-31,0.88,0.91,0.835,0.865,43980,0
2013-02-01,0.8801,0.89,0.865,0.865,24741,0
2013-02-04,0.89,0.92,0.8722,0.8738,31987,0
2013-02-05,0.88,0.88,0.872,0.872,7138,0
2013-02-06,0.8736,0.9,0.865,0.9,15323,0
2013-02-07,0.9,0.9,0.876,0.878,1300,0
2013-02-08,0.9,0.9,0.865,0.865,18300,0
2013-02-11,0.87,0.9,0.86,0.865,16197,0
2013-02-12,0.88,0.92,0.88,0.91,52731,0
2013-02-13,0.89,0.898,0.8401,0.8401,47868,0
2013-02-14,0.85,0.8786,0.8401,0.8401,50800,0
2013-02-15,0.8401,0.8722,0.84,0.8722,22075,0
2013-02-19,0.88,0.88,0.843,0.8788,11235,0
2013-02-20,0.86,0.8751,0.85,0.85,15993,0
2013-02-21,0.85,0.85,0.8201,0.85,29982,0
2013-02-22,0.8501,0.8501,0.8211,0.85,35696,0
2013-02-25,0.8401,0.8599,0.83,0.83,15583,0
2013-02-26,0.86,0.86,0.83,0.85,13850,0
2013-02-27,0.86,0.86,0.8401,0.845,12974,0
2013-02-28,0.845,0.8528,0.81,0.84,54492,0
2013-03-01,0.81,0.85,0.81,0.816,8507,0
2013-03-04,0.816,0.839,0.73,0.81,180094,0
2013-03-05,0.8,0.8101,0.75,0.7901,14962,0
2013-03-06,0.79,0.79,0.76,0.78,29237,0
2013-03-07,0.8,0.82,0.76,0.81,30624,0
2013-03-08,0.8,0.81,0.76,0.788,10098,0
2013-03-11,0.788,0.79,0.77,0.7899,30665,0
2013-03-12,0.81,0.83,0.7,0.727,100344,0
2013-03-13,0.75,0.75,0.7,0.72,39500,0
2013-03-14,0.721,0.778,0.721,0.74,33080,0
2013-03-15,0.76,0.76,0.74,0.75,11335,0
2013-03-18,0.76,0.79,0.76,0.788,20897,0
2013-03-19,0.76,0.7601,0.76,0.7601,8600,0
2013-03-20,0.78,0.79,0.76,0.76,6788,0
2013-03-21,0.77,0.7801,0.7201,0.7201,55993,0
2013-03-22,0.79,0.85,0.74,0.85,94667,0
2013-03-25,0.802,0.802,0.74,0.8,21255,0
2013-03-26,0.77,0.7975,0.75,0.75,1205,0
2013-03-27,0.8,0.8499,0.756,0.78,98546,0
2013-03-28,0.81,0.81,0.75,0.75,48885,0
2013-04-01,0.79,0.8,0.766,0.78,20460,0
2013-04-02,0.7801,0.8,0.78,0.7999,21702,0
2013-04-03,0.805,0.805,0.77,0.775,6800,0
2013-04-04,0.8,0.8,0.76,0.77,4600,0
2013-04-05,0.78,0.78,0.76,0.76,3300,0
2013-04-08,0.76,0.76,0.74,0.75,18699,0
2013-04-09,0.74,0.75,0.74,0.75,26250,0
2013-04-10,0.75,0.8,0.75,0.8,19111,0
2013-04-11,0.79,0.8,0.768,0.79,12381,0
2013-04-12,0.76,0.79,0.76,0.7807,9800,0
2013-04-15,0.8,0.8,0.75,0.79,27446,0
2013-04-16,0.78,0.8,0.751,0.76,16399,0
2013-04-17,0.7801,0.8,0.751,0.751,19733,0
2013-04-18,0.798,0.8,0.751,0.8,10968,0
2013-04-19,0.78,0.78,0.751,0.751,4889,0
2013-04-22,0.751,0.7599,0.73,0.73,18451,0
2013-04-23,0.77,0.77,0.75,0.768,10521,0
2013-04-24,0.75,0.77,0.74,0.75,16923,0
2013-04-25,0.75,0.75,0.7201,0.73,31245,0
2013-04-26,0.73,0.745,0.7,0.74,30863,0
2013-04-29,0.74,0.77,0.73,0.73,23062,0
2013-04-30,0.726,0.75,0.7201,0.7201,10218,0
2013-05-01,0.73,0.76,0.72,0.76,25256,0
2013-05-02,0.78,0.78,0.7201,0.7699,43130,0
2013-05-03,0.8,0.81,0.75,0.7699,148260,0
2013-05-06,0.77,0.8,0.77,0.79,72196,0
2013-05-07,0.81,0.85,0.7699,0.77,77538,0
2013-05-08,0.79,0.81,0.79,0.81,39838,0
2013-05-09,0.79,0.81,0.79,0.81,21449,0
2013-05-10,0.81,0.84,0.81,0.83,53199,0
2013-05-13,0.82,0.82,0.8,0.8101,27428,0
2013-05-14,0.801,0.83,0.801,0.83,5902,0
2013-05-15,0.81,0.83,0.81,0.81,16050,0
2013-05-16,0.83,0.83,0.79,0.8,32426,0
2013-05-17,0.82,0.83,0.8001,0.8288,55588,0
2013-05-20,0.82,0.83,0.81,0.83,63605,0
2013-05-21,0.83,0.83,0.81,0.83,13319,0
2013-05-22,0.83,0.83,0.8,0.83,52661,0
2013-05-23,0.81,0.83,0.81,0.8198,9950,0
2013-05-24,0.82,0.85,0.81,0.85,42971,0
2013-05-28,0.85,0.92,0.85,0.88,258017,0
2013-05-29,0.88,0.98,0.88,0.97,147304,0
2013-05-30,0.99,1.08,0.98,1.07,225626,0
2013-05-31,1.12,1.26,1.08,1.18,261307,0
2013-06-03,1.25,1.5,1.25,1.46,842912,0
2013-06-04,1.45,1.47,1.32,1.38,422474,0
2013-06-05,1.35,1.35,1.2001,1.23,444229,0
2013-06-06,1.25,1.33,1.23,1.33,105891,0
2013-06-07,1.38,1.429,1.35,1.38,263415,0
2013-06-10,1.38,1.45,1.35,1.36,257549,0
2013-06-11,1.38,1.4,1.3401,1.3833,112114,0
2013-06-12,1.45,1.45,1.26,1.36,171525,0
2013-06-13,1.36,1.36,1.26,1.29,107291,0
2013-06-14,1.3,1.349,1.26,1.3,63406,0
2013-06-17,1.3,1.32,1.28,1.284,93481,0
2013-06-18,1.26,1.29,1.26,1.27,134491,0
2013-06-19,1.27,1.32,1.26,1.3,69239,0
2013-06-20,1.304,1.3099,1.2,1.21,153891,0
2013-06-21,1.26,1.299,1.25,1.29,91367,0
2013-06-24,1.3,1.3,1.21,1.232,78452,0
2013-06-25,1.23,1.3,1.21,1.23,44829,0
2013-06-26,1.27,1.28,1.23,1.23,23486,0
2013-06-27,1.29,1.29,1.23,1.2599,99760,0
2013-06-28,1.29,1.29,1.23,1.24,30331,0
2013-07-01,1.22,1.33,1.22,1.33,156714,0
2013-07-02,1.3,1.57,1.3,1.45,548135,0
2013-07-03,1.5,1.64,1.48,1.54,329840,0
2013-07-05,1.59,1.612,1.4,1.47,251741,0
2013-07-08,1.49,1.65,1.47,1.61,496517,0
2013-07-09,1.61,1.76,1.61,1.7,519360,0
2013-07-10,1.73,1.79,1.64,1.65,611951,0
2013-07-11,1.66,1.67,1.61,1.61,216318,0
2013-07-12,1.67,1.67,1.62,1.64,95781,0
2013-07-15,1.68,1.75,1.68,1.691,358852,0
2013-07-16,1.74,1.75,1.66,1.75,239236,0
2013-07-17,1.75,1.75,1.66,1.74,239059,0
2013-07-18,1.75,1.75,1.69,1.69,240019,0
2013-07-19,1.67,1.71,1.65,1.7,191942,0
2013-07-22,1.7,1.74,1.6601,1.71,153283,0
2013-07-23,1.73,1.74,1.69,1.71,79229,0
2013-07-24,1.74,1.74,1.7,1.71,165024,0
2013-07-25,1.7,1.74,1.699,1.74,99893,0
2013-07-26,1.74,1.96,1.7,1.8299,1076235,0
2013-07-29,1.83,1.88,1.71,1.73,342996,0
2013-07-30,1.72,1.8199,1.71,1.799,186178,0
2013-07-31,1.83,1.87,1.71,1.76,223927,0
2013-08-01,1.78,1.89,1.76,1.79,121831,0
2013-08-02,1.81,1.85,1.75,1.76,128519,0
2013-08-05,1.79,1.79,1.55,1.61,491001,0
2013-08-06,1.6,1.6,1.35,1.49,465612,0
2013-08-07,1.41,1.63,1.4,1.6,297379,0
2013-08-08,1.63,1.65,1.5,1.6,176259,0
2013-08-09,1.6099,1.6499,1.59,1.64,160955,0
2013-08-12,1.64,1.68,1.6,1.68,168543,0
2013-08-13,1.69,1.75,1.63,1.73,112298,0
2013-08-14,1.75,1.8,1.74,1.7896,138974,0
2013-08-15,1.79,1.79,1.71,1.76,84016,0
2013-08-16,1.79,1.8,1.71,1.72,215466,0
2013-08-19,1.67,1.71,1.59,1.644,377633,0
2013-08-20,1.66,1.66,1.51,1.51,272328,0
2013-08-21,1.51,1.579,1.5,1.5,81809,0
2013-08-22,1.5,1.51,1.44,1.45,170422,0
2013-08-23,1.48,1.5799,1.46,1.5,103502,0
2013-08-26,1.48,1.53,1.48,1.52,43549,0
2013-08-27,1.52,1.52,1.42,1.44,118528,0
2013-08-28,1.43,1.4347,1.35,1.42,148280,0
2013-08-29,1.4,1.43,1.4,1.43,51636,0
2013-08-30,1.42,1.43,1.351,1.43,45875,0
2013-09-03,1.43,1.54,1.43,1.54,58244,0
2013-09-04,1.52,1.6,1.51,1.55,48184,0
2013-09-05,1.58,1.71,1.58,1.65,284404,0
2013-09-06,1.4,1.64,1.13,1.611,344879,0
2013-09-09,1.628,1.64,1.5201,1.57,85464,0
2013-09-10,1.57,1.59,1.46,1.5,44354,0
2013-09-11,1.57,1.57,1.45,1.48,49486,0
2013-09-12,1.47,1.47,1.34,1.4052,196031,0
2013-09-13,1.35,1.38,1.33,1.36,87283,0
2013-09-16,1.36,1.38,1.35,1.38,50576,0
2013-09-17,1.38,1.41,1.36,1.41,45444,0
2013-09-18,1.41,1.45,1.401,1.41,51013,0
2013-09-19,1.41,1.42,1.33,1.35,32263,0
2013-09-20,1.34,1.34,1.21,1.3,113177,0
2013-09-23,1.23,1.25,1.2,1.22,139858,0
2013-09-24,1.21,1.232,1.13,1.17,193691,0
2013-09-25,1.17,1.35,1.13,1.31,157200,0
2013-09-26,1.35,1.35,1.21,1.24,49179,0
2013-09-27,1.22,1.3,1.22,1.24,54000,0
2013-09-30,1.2,1.25,1.2,1.21,60200,0
2013-10-01,1.2,1.33,1.2,1.28,82000,0
2013-10-02,1.28,1.44,1.28,1.39,130779,0
2013-10-03,1.43,1.46,1.32,1.35,95360,0
2013-10-04,1.34,1.36,1.3,1.35,46309,0
2013-10-07,1.35,1.38,1.35,1.35,13614,0
2013-10-08,1.33,1.36,1.27,1.31,96300,0
2013-10-09,1.33,1.34,1.27,1.32,41400,0
2013-10-10,1.32,1.35,1.25,1.32,38300,0
2013-10-11,1.37,1.37,1.29,1.34,2500,0
2013-10-14,1.31,1.34,1.3,1.31,3600,0
2013-10-15,1.34,1.41,1.3,1.3,66600,0
2013-10-16,1.39,1.39,1.3,1.32,26000,0
2013-10-17,1.34,1.35,1.32,1.35,4200,0
2013-10-18,1.3,1.46,1.3,1.46,97400,0
2013-10-21,1.45,1.57,1.45,1.55,152000,0
2013-10-22,1.53,1.55,1.48,1.51,60065,0
2013-10-23,1.52,1.53,1.51,1.51,14900,0
2013-10-24,1.53,1.5398,1.43,1.45,43874,0
2013-10-25,1.45,1.45,1.4,1.4,10900,0
2013-10-28,1.41,1.43,1.4,1.41,26400,0
2013-10-29,1.4,1.5,1.33,1.43,57300,0
2013-10-30,1.41,1.41,1.29,1.4,67700,0
2013-10-31,1.4,1.42,1.4,1.4122,3900,0
2013-11-01,1.42,1.42,1.36,1.39,6900,0
2013-11-04,1.4,1.4,1.36,1.37,18100,0
2013-11-05,1.31,1.35,1.31,1.34,10200,0
2013-11-06,1.33,1.3899,1.33,1.38,8370,0
2013-11-07,1.3601,1.39,1.3301,1.39,33059,0
2013-11-08,1.37,1.37,1.33,1.33,18900,0
2013-11-11,1.36,1.4,1.33,1.38,10400,0
2013-11-12,1.37,1.41,1.34,1.34,23100,0
2013-11-13,1.36,1.4,1.31,1.32,46500,0
2013-11-14,1.35,1.38,1.3101,1.32,57902,0
2013-11-15,1.35,1.37,1.35,1.35,12600,0
2013-11-18,1.36,1.37,1.35,1.35,9400,0
2013-11-19,1.35,1.37,1.35,1.37,8300,0
2013-11-20,1.36,1.38,1.36,1.37,22307,0
2013-11-21,1.39,1.39,1.36,1.38,21500,0
2013-11-22,1.35,1.38,1.35,1.38,13300,0
2013-11-25,1.39,1.42,1.37,1.4,48400,0
2013-11-26,1.4,1.5,1.4,1.43,31000,0
2013-11-27,1.45,1.47,1.41,1.45,25798,0
2013-11-29,1.47,1.47,1.45,1.47,8919,0
2013-12-02,1.47,1.47,1.42,1.45,28500,0
2013-12-03,1.46,1.46,1.39,1.45,9500,0
2013-12-04,1.45,1.46,1.41,1.43,13100,0
2013-12-05,1.45,1.45,1.31,1.33,53200,0
2013-12-06,1.33,1.33,1.19,1.25,216900,0
2013-12-09,1.26,1.26,1.15,1.17,118400,0
2013-12-10,1.16,1.28,1.15,1.28,61300,0
2013-12-11,1.24,1.26,1.18,1.19,84800,0
2013-12-12,1.2,1.24,1.18,1.24,52000,0
2013-12-13,1.27,1.27,1.17,1.18,60500,0
2013-12-16,1.19,1.22,1.17,1.18,44700,0
2013-12-17,1.23,1.52,1.2,1.5,581000,0
2013-12-18,1.47,1.52,1.4,1.51,223829,0
2013-12-19,1.51,1.51,1.35,1.45,61600,0
2013-12-20,1.48,1.49,1.36,1.43,38900,0
2013-12-23,1.38,1.45,1.38,1.39,70600,0
2013-12-24,1.34,1.361,1.3,1.33,53716,0
2013-12-26,1.33,1.43,1.33,1.34,14400,0
2013-12-27,1.34,1.369,1.34,1.36,16585,0
2013-12-30,1.4,1.41,1.36,1.39,38062,0
2013-12-31,1.42,1.42,1.33,1.36,33100,0
2014-01-02,1.37,1.389,1.3401,1.35,10765,0
2014-01-03,1.38,1.41,1.35,1.41,16833,0
2014-01-06,1.39,1.49,1.36,1.49,89900,0
2014-01-07,1.5,1.65,1.4,1.54,194600,0
2014-01-08,1.56,1.56,1.47,1.53,46000,0
2014-01-09,1.55,1.55,1.5,1.52,35600,0
2014-01-10,1.5,1.75,1.5,1.68,164100,0
2014-01-13,1.73,1.73,1.57,1.69,152800,0
2014-01-14,1.69,1.7,1.63,1.7,47100,0
2014-01-15,1.73,1.73,1.58,1.7199,67063,0
2014-01-16,1.69,1.72,1.64,1.66,18700,0
2014-01-17,1.66,1.69,1.64,1.68,37300,0
2014-01-21,1.68,1.68,1.63,1.63,53400,0
2014-01-22,1.64,1.71,1.64,1.6899,13518,0
2014-01-23,1.69,1.69,1.64,1.65,48578,0
2014-01-24,1.65,1.67,1.64,1.66,21800,0
2014-01-27,1.67,1.6899,1.56,1.6,43804,0
2014-01-28,1.58,1.6,1.53,1.6,38100,0
2014-01-29,1.56,1.6,1.55,1.56,11900,0
2014-01-30,1.57,1.59,1.53,1.5799,68985,0
2014-01-31,1.5,1.52,1.4,1.47,82400,0
2014-02-03,1.49,1.5,1.4,1.4,34232,0
2014-02-04,1.41,1.4599,1.3832,1.42,40351,0
2014-02-05,1.42,1.452,1.39,1.45,18492,0
2014-02-06,1.43,1.46,1.37,1.37,12280,0
2014-02-07,1.39,1.44,1.38,1.44,6656,0
2014-02-10,1.4,1.4,1.38,1.38,6140,0
2014-02-11,1.37,1.48,1.36,1.42,46837,0
2014-02-12,1.45,1.47,1.45,1.4516,4519,0
2014-02-13,1.49,1.56,1.479,1.56,46163,0
2014-02-14,1.61,1.62,1.561,1.6,51671,0
2014-02-18,1.5803,1.5999,1.46,1.49,44090,0
2014-02-19,1.48,1.59,1.48,1.59,15823,0
2014-02-20,1.58,1.6,1.49,1.49,30189,0
2014-02-21,1.51,1.52,1.42,1.49,18224,0
2014-02-24,1.49,1.53,1.46,1.5,10977,0
2014-02-25,1.48,1.481,1.45,1.45,7642,0
2014-02-26,1.46,1.48,1.43,1.44,35001,0
2014-02-27,1.5,1.69,1.5,1.64,232983,0
2014-02-28,1.67,1.67,1.58,1.64,53397,0
2014-03-03,1.64,1.64,1.5,1.5,85373,0
2014-03-04,1.55,1.59,1.43,1.45,68066,0
2014-03-05,1.45,1.55,1.45,1.49,25690,0
2014-03-06,1.49,1.5,1.46,1.47,18430,0
2014-03-07,1.514,1.514,1.43,1.45,41291,0
2014-03-10,1.48,1.52,1.44,1.49,15825,0
2014-03-11,1.49,1.5,1.48,1.5,7653,0
2014-03-12,1.52,1.53,1.49,1.53,59830,0
2014-03-13,1.56,1.56,1.5,1.53,37674,0
2014-03-14,1.5,1.55,1.495,1.55,25312,0
2014-03-17,1.57,1.62,1.55,1.62,47252,0
2014-03-18,1.63,1.65,1.6001,1.62,13256,0
2014-03-19,1.5901,1.84,1.5901,1.74,409241,0
2014-03-20,1.75,1.77,1.69,1.76,50874,0
2014-03-21,1.79,1.79,1.63,1.63,71461,0
2014-03-24,1.65,1.6501,1.62,1.62,27873,0
2014-03-25,1.62,1.63,1.57,1.6,91176,0
2014-03-26,1.58,1.6,1.54,1.55,76500,0
2014-03-27,1.54,1.6,1.5,1.58,35414,0
2014-03-28,1.55,1.6,1.55,1.57,12415,0
2014-03-31,1.54,1.57,1.51,1.55,51293,0
2014-04-01,1.53,1.65,1.52,1.63,48857,0
2014-04-02,1.61,1.6399,1.59,1.61,8159,0
2014-04-03,1.65,1.67,1.56,1.6,20424,0
2014-04-04,1.59,1.64,1.59,1.6299,15255,0
2014-04-07,1.6,1.71,1.56,1.57,42939,0
2014-04-08,1.57,1.6043,1.57,1.57,10175,0
2014-04-09,1.58,1.6,1.58,1.6,12214,0
2014-04-10,1.58,1.6,1.55,1.55,14464,0
2014-04-11,1.56,1.56,1.49,1.49,9161,0
2014-04-14,1.49,1.54,1.48,1.51,29758,0
2014-04-15,1.49,1.5,1.43,1.45,40353,0
2014-04-16,1.53,1.55,1.5,1.51,8889,0
2014-04-17,1.44,1.5067,1.44,1.49,11565,0
2014-04-21,1.43,1.45,1.41,1.44,3469,0
2014-04-22,1.42,1.49,1.41,1.49,20011,0
2014-04-23,1.43,1.58,1.43,1.56,19631,0
2014-04-24,1.52,1.55,1.504,1.54,10508,0
2014-04-25,1.57,1.58,1.4583,1.48,9454,0
2014-04-28,1.51,1.51,1.44,1.45,5151,0
2014-04-29,1.46,1.48,1.413,1.42,11228,0
2014-04-30,1.4,1.57,1.31,1.46,90465,0
2014-05-01,1.5895,1.5895,1.28,1.44,25415,0
2014-05-02,1.401,1.449,1.401,1.41,7065,0
2014-05-05,1.4597,1.54,1.402,1.54,34035,0
2014-05-06,1.53,1.54,1.4504,1.52,20580,0
2014-05-07,1.53,1.56,1.448,1.52,29086,0
2014-05-08,1.5,1.57,1.5,1.54,15557,0
2014-05-09,1.54,1.54,1.3601,1.47,49268,0
2014-05-12,1.3768,1.54,1.373,1.49,34720,0
2014-05-13,1.45,1.54,1.401,1.5,3900,0
2014-05-14,1.48,1.52,1.48,1.52,22262,0
2014-05-15,1.5,1.51,1.49,1.51,9514,0
2014-05-16,1.49,1.51,1.49,1.51,2800,0
2014-05-19,1.51,1.52,1.5001,1.52,18053,0
2014-05-20,1.48,1.52,1.47,1.49,7739,0
2014-05-21,1.4309,1.52,1.4309,1.52,4727,0
2014-05-22,1.52,1.52,1.43,1.43,18950,0
2014-05-23,1.42,1.42,1.38,1.39,33764,0
2014-05-27,1.41,1.47,1.41,1.41,7461,0
2014-05-28,1.42,1.45,1.41,1.44,2453,0
2014-05-29,1.45,1.45,1.42,1.42,10034,0
2014-05-30,1.42,1.43,1.36,1.43,37391,0
2014-06-02,1.43,1.44,1.36,1.4,15659,0
2014-06-03,1.3999,1.3999,1.34,1.39,19879,0
2014-06-04,1.37,1.4,1.33,1.35,10594,0
2014-06-05,1.33,1.37,1.32,1.32,42420,0
2014-06-06,1.39,1.39,1.314,1.36,8081,0
2014-06-09,1.36,1.38,1.31,1.36,19059,0
2014-06-10,1.31,1.39,1.31,1.36,11700,0
2014-06-11,1.37,1.38,1.3,1.32,25533,0
2014-06-12,1.32,1.36,1.32,1.36,1669,0
2014-06-13,1.31,1.3447,1.31,1.3447,921,0
2014-06-16,1.32,1.34,1.27,1.28,35471,0
2014-06-17,1.33,1.37,1.3,1.33,21496,0
2014-06-18,1.3,1.34,1.27,1.33,26660,0
2014-06-19,1.31,1.34,1.28,1.3,6343,0
2014-06-20,1.29,1.34,1.24,1.3,21798,0
2014-06-23,1.3,1.33,1.26,1.33,13963,0
2014-06-24,1.35,1.35,1.3,1.35,12900,0
2014-06-25,1.3,1.35,1.3,1.346,3209,0
2014-06-26,1.33,1.35,1.3221,1.3221,5130,0
2014-06-27,1.34,1.47,1.3,1.4,64832,0
2014-06-30,1.42,1.42,1.36,1.36,1214,0
2014-07-01,1.37,1.4,1.29,1.39,6858,0
2014-07-02,1.42,1.42,1.37,1.38,3300,0
2014-07-03,1.38,1.39,1.3,1.3246,6730,0
2014-07-07,1.3,1.44,1.27,1.34,8011,0
2014-07-08,1.33,1.34,1.27,1.27,7520,0
2014-07-09,1.27,1.27,1.26,1.27,2700,0
2014-07-10,1.27,1.27,1.26,1.269,10494,0
2014-07-11,1.24,1.26,1.19,1.2,28763,0
2014-07-14,1.21,1.25,1.18,1.2,53075,0
2014-07-15,1.18,1.25,1.18,1.25,3169,0
2014-07-16,1.24,1.24,1.2,1.21,18765,0
2014-07-17,1.2,1.27,1.19,1.2599,52013,0
2014-07-18,1.2201,1.28,1.2201,1.26,6356,0
2014-07-21,1.26,1.26,1.21,1.25,124213,0
2014-07-22,1.21,1.26,1.2,1.2199,86984,0
2014-07-23,1.24,1.26,1.18,1.2,296026,0
2014-07-24,1.19,1.23,1.14,1.215,27625,0
2014-07-25,1.22,1.23,1.22,1.22,11106,0
2014-07-28,1.19,1.2395,1.1799,1.23,10070,0
2014-07-29,1.23,1.23,1.16,1.22,26200,0
2014-07-30,1.193,1.21,1.193,1.21,2100,0
2014-07-31,1.226,1.226,1.217,1.217,1108,0
2014-08-01,1.2,1.2,1.19,1.2,3800,0
2014-08-04,1.2,1.2,1.19,1.2,12420,0
2014-08-05,1.21,1.21,1.15,1.17,16526,0
2014-08-06,1.19,1.19,1.13,1.18,16906,0
2014-08-07,1.15,1.21,1.11,1.17,36273,0
2014-08-08,1.2,1.2,1.17,1.19,6031,0
2014-08-11,1.2,1.22,1.18,1.2,13722,0
2014-08-12,1.16,1.3,1.15,1.28,118749,0
2014-08-13,1.2999,1.3,1.26,1.2701,53824,0
2014-08-14,1.24,1.2999,1.24,1.28,7979,0
2014-08-15,1.27,1.28,1.26,1.28,9722,0
2014-08-18,1.26,1.293,1.23,1.23,43564,0
2014-08-19,1.29,1.29,1.25,1.25,12200,0
2014-08-20,1.23,1.27,1.2,1.22,41571,0
2014-08-21,1.22,1.2301,1.2,1.2301,14449,0
2014-08-22,1.2,1.281,1.2,1.2701,14850,0
2014-08-25,1.25,1.25,1.22,1.23,4400,0
2014-08-26,1.26,1.29,1.22,1.26,9275,0
2014-08-27,1.22,1.248,1.22,1.23,7937,0
2014-08-28,1.26,1.26,1.26,1.26,167,0
2014-08-29,1.25,1.26,1.2401,1.25,9964,0
2014-09-02,1.21,1.235,1.21,1.22,942,0
2014-09-03,1.27,1.39,1.23,1.31,464396,0
2014-09-04,1.4,1.4,1.22,1.23,42531,0
2014-09-05,1.24,1.24,1.21,1.23,4920,0
2014-09-08,1.26,1.29,1.22,1.25,55349,0
2014-09-09,1.28,1.67,1.26,1.45,667705,0
2014-09-10,1.35,1.44,1.32,1.44,87070,0
2014-09-11,1.39,1.42,1.34,1.38,13085,0
2014-09-12,1.34,1.4,1.34,1.35,14434,0
2014-09-15,1.33,1.37,1.318,1.35,10329,0
2014-09-16,1.35,1.5001,1.31,1.48,43346,0
2014-09-17,1.46,1.4778,1.4,1.45,47814,0
2014-09-18,1.42,1.5399,1.41,1.47,35867,0
2014-09-19,1.48,1.55,1.4601,1.55,43407,0
2014-09-22,1.64,1.64,1.53,1.56,60585,0
2014-09-23,1.4863,1.515,1.4863,1.49,11585,0
2014-09-24,1.62,1.62,1.52,1.55,22343,0
2014-09-25,1.57,1.58,1.39,1.45,41070,0
2014-09-26,1.43,1.48,1.4,1.46,4809,0
2014-09-29,1.4,1.58,1.34,1.385,89687,0
2014-09-30,1.4,1.47,1.35,1.47,28834,0
2014-10-01,1.4101,1.46,1.4101,1.46,4274,0
2014-10-02,1.4532,1.47,1.45,1.4668,5502,0
2014-10-03,1.44,1.48,1.44,1.4799,13544,0
2014-10-06,1.47,1.48,1.4,1.47,10345,0
2014-10-07,1.47,1.48,1.45,1.46,32869,0
2014-10-08,1.44,1.45,1.44,1.45,9502,0
2014-10-09,1.4799,1.4799,1.43,1.45,10639,0
2014-10-10,1.41,1.44,1.407,1.43,2669,0
2014-10-13,1.36,1.4399,1.36,1.41,17732,0
2014-10-14,1.41,1.47,1.409,1.4699,6949,0
2014-10-15,1.41,1.46,1.4,1.46,23874,0
2014-10-16,1.408,1.4599,1.4,1.44,6409,0
2014-10-17,1.4501,1.4501,1.42,1.42,17031,0
2014-10-20,1.431,1.4599,1.431,1.44,3446,0
2014-10-21,1.46,1.46,1.4,1.43,31506,0
2014-10-22,1.4301,1.4301,1.41,1.43,6730,0
2014-10-23,1.45,1.45,1.39,1.43,11710,0
2014-10-24,1.42,1.42,1.39,1.3948,3582,0
2014-10-27,1.39,1.42,1.35,1.42,4035,0
2014-10-29,1.38,1.4,1.38,1.4,2500,0
2014-10-30,1.37,1.3701,1.365,1.365,4482,0
2014-10-31,1.38,1.38,1.31,1.36,17216,0
2014-11-03,1.3201,1.39,1.3201,1.39,306,0
2014-11-04,1.36,1.36,1.32,1.32,533,0
2014-11-05,1.35,1.35,1.35,1.35,1504,0
2014-11-06,1.32,1.33,1.32,1.32,5330,0
2014-11-07,1.31,1.3101,1.26,1.26,19352,0
2014-11-10,1.26,1.272,1.23,1.23,28772,0
2014-11-11,1.23,1.29,1.21,1.2224,33843,0
2014-11-12,1.22,1.22,1.18,1.18,12154,0
2014-11-13,1.18,1.21,1.18,1.208,37950,0
2014-11-14,1.2,1.22,1.18,1.19,35631,0
2014-11-17,1.19,1.2399,1.19,1.2299,7823,0
2014-11-18,1.2,1.23,1.2,1.23,4125,0
2014-11-19,1.22,1.23,1.2,1.23,4125,0
2014-11-20,1.23,1.24,1.23,1.23,1701,0
2014-11-21,1.2,1.21,1.2,1.21,3656,0
2014-11-24,1.1899,1.1926,1.1899,1.1916,2300,0
2014-11-25,1.19,1.19,1.18,1.18,9703,0
2014-11-26,1.18,1.21,1.18,1.21,14332,0
2014-11-28,1.2,1.22,1.2,1.22,8566,0
2014-12-01,1.21,1.23,1.21,1.23,1934,0
2014-12-02,1.21,1.244,1.2,1.244,14217,0
2014-12-03,1.1901,1.2232,1.19,1.22,6256,0
2014-12-04,1.18,1.2,1.12,1.17,32697,0
2014-12-05,1.15,1.21,1.15,1.1801,1629,0
2014-12-08,1.174,1.2036,1.174,1.2036,3641,0
2014-12-09,1.21,1.21,1.18,1.18,3831,0
2014-12-10,1.1501,1.1999,1.12,1.13,11419,0
2014-12-11,1.1,1.1,0.92,1.06,54748,0
2014-12-12,1.0101,1.14,1.0101,1.11,18656,0
2014-12-15,1.1,1.25,1.03,1.09,19627,0
2014-12-16,1.15,1.15,1.01,1.02,29491,0
2014-12-17,1.01,1.08,1.01,1.08,8969,0
2014-12-18,1.0401,1.0999,1.04,1.09,8950,0
2014-12-19,1.1,1.1,1.01,1.09,10893,0
2014-12-22,1.08,1.1,1.04,1.0816,5550,0
2014-12-23,1.05,1.06,0.97,1.06,75377,0
2014-12-24,1.06,1.06,0.9703,1.02,19980,0
2014-12-26,0.9864,1.05,0.9864,1.04,49785,0
2014-12-29,1.004,1.04,0.98,1.005,12953,0
2014-12-30,0.9703,0.9901,0.8,0.8974,52283,0
2014-12-31,0.9001,0.93,0.87,0.9097,32168,0
2015-01-02,0.9093,0.9094,0.87,0.89,19018,0
2015-01-05,0.8999,0.95,0.89,0.9399,39480,0
2015-01-06,0.94,1.005,0.94,1,17975,0
2015-01-07,1,1.09,1,1.09,28135,0
2015-01-08,1.01,1.22,1.01,1.2,64136,0
2015-01-09,1.2,1.2,1.08,1.19,31250,0
2015-01-12,1.09,1.29,1.09,1.27,38350,0
2015-01-13,1.25,1.32,1.25,1.32,67913,0
2015-01-14,1.31,1.31,1.19,1.27,85125,0
2015-01-15,1.29,1.29,1.27,1.27,1400,0
2015-01-16,1.2401,1.3001,1.23,1.3001,5700,0
2015-01-20,1.25,1.25,1.15,1.18,18599,0
2015-01-21,1.2,1.28,1.05,1.06,105939,0
2015-01-22,1.08,1.13,1.0601,1.13,4000,0
2015-01-23,1.13,1.1399,1.1,1.1,8500,0
2015-01-26,1.13,1.16,1.11,1.15,7211,0
2015-01-27,1.15,1.16,1.15,1.16,3940,0
2015-01-28,1.12,1.14,1.1,1.14,19645,0
2015-01-29,1.13,1.15,1.09,1.15,10208,0
2015-01-30,1.15,1.19,1.15,1.19,46742,0
2015-02-02,1.22,1.24,1.2,1.24,7005,0
2015-02-03,1.218,1.23,1.218,1.23,2337,0
2015-02-04,1.1501,1.22,1.1501,1.2,2435,0
2015-02-05,1.19,1.2,1.13,1.2,10162,0
2015-02-06,1.47,1.47,1.1301,1.23,49575,0
2015-02-09,1.11,1.2,1.11,1.2,9608,0
2015-02-10,1.14,1.19,1.13,1.19,4353,0
2015-02-11,1.1999,1.1999,1.12,1.18,8219,0
2015-02-12,1.18,1.18,1.1,1.18,17069,0
2015-02-13,1.19,1.19,1.1,1.18,2900,0
2015-02-17,1.1,1.14,1.07,1.13,13614,0
2015-02-18,1.0514,1.12,1.0514,1.12,6655,0
2015-02-19,1.08,1.159,1.05,1.06,8539,0
2015-02-20,1.05,1.1038,0.98,0.9921,44355,0
2015-02-23,1.02,1.1,0.96,0.99,32896,0
2015-02-24,0.97,1.07,0.9611,1.02,14823,0
2015-02-25,1.02,1.04,0.98,1.04,2215,0
2015-02-26,1,1.02,0.96,0.99,21311,0
2015-02-27,0.96,1.0314,0.96,1.0314,8700,0
2015-03-02,1.03,1.03,0.97,0.97,2200,0
2015-03-03,1,1,0.96,0.96,5200,0
2015-03-04,0.98,1.02,0.96,1.01,7600,0
2015-03-05,1.03,1.03,0.96,0.99,7400,0
2015-03-06,0.98,1.01,0.97,1,6600,0
2015-03-09,1.01,1.01,1.01,1.01,300,0
2015-03-10,1.02,1.02,1.01,1.01,2100,0
2015-03-11,0.97,1,0.97,0.97,4200,0
2015-03-12,0.98,1,0.98,1,6000,0
2015-03-13,0.97,0.99,0.96,0.99,4000,0
2015-03-16,1,1.02,0.96,0.97,15400,0
2015-03-17,0.97,1.01,0.97,1.01,10300,0
2015-03-19,1,1,0.96,0.96,2500,0
2015-03-20,0.99,0.99,0.96,0.96,10500,0
2015-03-23,0.98,0.99,0.96,0.99,12100,0
2015-03-24,0.96,0.99,0.96,0.97,1300,0
2015-03-25,0.98,0.98,0.96,0.97,3600,0
2015-03-26,0.96,0.96,0.93,0.93,7600,0
2015-03-27,0.95,0.95,0.93,0.94,1900,0
2015-03-30,0.91,1,0.91,0.98,41200,0
2015-03-31,0.9999,0.9999,0.9601,0.981,5353,0
2015-04-01,0.95,1.01,0.95,0.96,8700,0
2015-04-02,0.96,0.97,0.95,0.97,2600,0
2015-04-06,0.96,0.98,0.94,0.98,14100,0
2015-04-07,0.979,0.99,0.961,0.98,5314,0
2015-04-08,0.98,0.99,0.94,0.99,19400,0
2015-04-09,0.951,0.989,0.9501,0.989,7659,0
2015-04-10,0.95,1.07,0.93,1.07,21700,0
2015-04-13,1.04,1.06,1.02,1.02,1300,0
2015-04-14,1.03,1.03,1,1.02,5100,0
2015-04-15,1.0001,1.0701,0.98,1.044,20831,0
2015-04-16,1.09,1.09,1,1,16222,0
2015-04-17,1.04,1.05,1.04,1.05,700,0
2015-04-20,1.06,1.06,1.03,1.05,5304,0
2015-04-21,1,1.0199,0.932,0.9979,42490,0
2015-04-22,0.989,0.989,0.9101,0.9491,18280,0
2015-04-23,0.95,0.97,0.95,0.97,1600,0
2015-04-24,0.96,0.987,0.9,0.9399,23150,0
2015-04-27,0.87,0.92,0.82,0.88,45400,0
2015-04-28,0.8601,0.9296,0.86,0.904,11061,0
2015-04-29,0.89,0.9,0.88,0.88,14100,0
2015-04-30,0.92,1.35,0.92,1.14,908000,0
2015-05-01,1.1,1.24,1.1,1.11,72800,0
2015-05-04,1.14,1.21,1.13,1.17,57700,0
2015-05-05,1.15,1.24,1.15,1.19,27300,0
2015-05-06,1.18,1.18,1.17,1.17,11857,0
2015-05-07,1.19,1.19,1.15,1.18,18904,0
2015-05-08,1.12,1.14,1,1.04,30300,0
2015-05-11,1.15,1.17,1,1.03,24800,0
2015-05-12,1.01,1.03,1,1.03,9863,0
2015-05-13,1.01,1.1,1.01,1.06,11300,0
2015-05-14,1.08,1.08,1.06,1.06,5700,0
2015-05-15,1.06,1.07,1.02,1.04,13070,0
2015-05-18,1.049,1.07,0.998,1.07,32493,0
2015-05-19,1.01,1.01,0.998,0.998,20704,0
2015-05-20,1,1,0.96,0.98,29700,0
2015-05-21,1.03,1.03,0.98,0.98,11100,0
2015-05-22,0.99,0.99,0.95,0.98,10100,0
2015-05-26,1,1.01,0.96,0.96,3400,0
2015-05-27,0.96,1.05,0.93,0.96,32900,0
2015-05-28,0.9501,0.9569,0.92,0.9301,25009,0
2015-05-29,0.96,1,0.9,0.98,69200,0
2015-06-01,1,1.09,0.999,1.0301,25618,0
2015-06-02,1.09,1.1,1.06,1.1,44339,0
2015-06-03,1.19,2.03,1.15,1.37,3626000,0
2015-06-04,1.3,1.35,1.22,1.25,287000,0
2015-06-05,1.27,1.35,1.25,1.34,71600,0
2015-06-08,1.48,1.48,1.25,1.34,150000,0
2015-06-09,1.53,2.49,1.53,1.81,6939130,0
2015-06-10,1.75,1.91,1.6,1.71,1345843,0
2015-06-11,1.7,1.71,1.62,1.65,261242,0
2015-06-12,1.65,1.9,1.65,1.81,625700,0
2015-06-15,1.81,1.81,1.67,1.8,187200,0
2015-06-16,1.7,1.77,1.67,1.72,124900,0
2015-06-17,1.75,1.79,1.68,1.71,98900,0
2015-06-18,1.76,1.76,1.65,1.71,111100,0
2015-06-19,1.77,1.8,1.7,1.74,111000,0
2015-06-22,1.66,1.74,1.63,1.63,169200,0
2015-06-23,1.66,1.721,1.63,1.67,21489,0
2015-06-24,1.65,1.74,1.65,1.7,75900,0
2015-06-25,1.7,1.78,1.55,1.57,151300,0
2015-06-26,1.54,1.65,1.52,1.64,195500,0
2015-06-29,1.7,1.7,1.65,1.66,115900,0
2015-06-30,1.7,1.76,1.696,1.76,107466,0
2015-07-01,1.8,2.12,1.76,2.03,611900,0
2015-07-02,2.03,2.11,1.95,2.01,281200,0
2015-07-06,2,2.09,1.92,1.93,209900,0
2015-07-07,1.96,2,1.92,1.94,106400,0
2015-07-08,1.95,2.05,1.9,2.04,186100,0
2015-07-09,2.05,2.18,1.89,1.91,353700,0
2015-07-10,1.9,1.91,1.81,1.9,134400,0
2015-07-13,1.9,1.92,1.85,1.91,87500,0
2015-07-14,1.88,1.97,1.85,1.97,59332,0
2015-07-15,1.96,1.96,1.83,1.85,141603,0
2015-07-16,1.87,1.88,1.67,1.83,232100,0
2015-07-17,1.79,1.8,1.74,1.76,41500,0
2015-07-20,1.75,1.77,1.71,1.73,56900,0
2015-07-21,1.71,1.76,1.71,1.75,20200,0
2015-07-22,1.75,1.8,1.73,1.8,24700,0
2015-07-23,1.8,1.82,1.78,1.82,33900,0
2015-07-24,1.81,1.86,1.79,1.86,37500,0
2015-07-27,1.86,1.86,1.67,1.74,73900,0
2015-07-28,1.72,1.72,1.6,1.63,88700,0
2015-07-29,1.66,1.66,1.55,1.59,41700,0
2015-07-30,1.56,1.64,1.47,1.52,49900,0
2015-07-31,1.49,1.65,1.49,1.58,31500,0
2015-08-03,1.57,1.62,1.5,1.62,51691,0
2015-08-04,1.67,1.67,1.59,1.67,53900,0
2015-08-05,1.63,1.65,1.6,1.63,11700,0
2015-08-06,1.67,1.8,1.63,1.75,142460,0
2015-08-07,1.82,1.82,1.62,1.66,141800,0
2015-08-10,1.68,1.79,1.68,1.71,144400,0
2015-08-11,1.71,1.7245,1.6,1.6,59369,0
2015-08-12,1.59,1.63,1.56,1.57,49500,0
2015-08-13,1.63,1.66,1.61,1.65,36100,0
2015-08-14,1.63,1.67,1.63,1.65,13400,0
2015-08-17,1.68,1.71,1.6,1.67,33800,0
2015-08-18,1.69,1.75,1.68,1.7,36700,0
2015-08-19,1.72,1.72,1.64,1.64,17400,0
2015-08-20,1.69,1.94,1.62,1.78,399000,0
2015-08-21,1.8,1.8,1.56,1.6,83800,0
2015-08-24,1.6,1.7,1.3,1.5099,71421,0
2015-08-25,1.5,1.6,1.43,1.5,32600,0
2015-08-26,1.5,1.57,1.5,1.54,35100,0
2015-08-27,1.55,1.73,1.55,1.7,328300,0
2015-08-28,1.76,1.88,1.61,1.65,375800,0
2015-08-31,1.67,1.69,1.61,1.68,37500,0
2015-09-01,1.69,1.7,1.63,1.68,43500,0
2015-09-02,1.7,1.7,1.6,1.62,49500,0
2015-09-03,1.6,1.6,1.54,1.57,64400,0
2015-09-04,1.64,1.64,1.55,1.59,29200,0
2015-09-08,1.59,1.59,1.5,1.52,37800,0
2015-09-09,1.5,1.65,1.5,1.62,63200,0
2015-09-10,1.63,1.66,1.63,1.66,22815,0
2015-09-11,1.66,1.66,1.63,1.64,23000,0
2015-09-14,1.65,1.66,1.65,1.65,14200,0
2015-09-15,1.65,1.65,1.55,1.59,41569,0
2015-09-16,1.62,1.62,1.55,1.58,13400,0
2015-09-17,1.58,1.58,1.55,1.56,7910,0
2015-09-18,1.55,1.67,1.52,1.67,68200,0
2015-09-21,1.65,1.65,1.55,1.61,50400,0
2015-09-22,1.6,1.72,1.59,1.72,126200,0
2015-09-23,1.74,1.74,1.57,1.62,149626,0
2015-09-24,1.6,1.62,1.52,1.6,54253,0
2015-09-25,1.57,1.58,1.53,1.55,28700,0
2015-09-28,1.53,1.55,1.53,1.53,32168,0
2015-09-29,1.54,1.54,1.43,1.45,47800,0
2015-09-30,1.45,1.49,1.45,1.49,20100,0
2015-10-01,1.5,1.51,1.46,1.47,11500,0
2015-10-02,1.44,1.45,1.42,1.43,41300,0
2015-10-05,1.44,1.48,1.44,1.45,6323,0
2015-10-06,1.46,1.49,1.45,1.49,42700,0
2015-10-07,1.47,1.5,1.46,1.48,4600,0
2015-10-08,1.47,1.48,1.45,1.47,19400,0
2015-10-09,1.46,1.5,1.43,1.49,16900,0
2015-10-12,1.47,1.49,1.46,1.48,2464,0
2015-10-13,1.46,1.5,1.46,1.49,8800,0
2015-10-14,1.49,1.51,1.49,1.5,13200,0
2015-10-15,1.47,1.5,1.47,1.5,12100,0
2015-10-16,1.52,1.56,1.5,1.56,26900,0
2015-10-19,1.52,1.59,1.52,1.57,36353,0
2015-10-20,1.55,1.55,1.5,1.53,26900,0
2015-10-21,1.51,1.56,1.48,1.54,25000,0
2015-10-22,1.52,1.57,1.51,1.53,11500,0
2015-10-23,1.51,1.51,1.48,1.51,8200,0
2015-10-26,1.48,1.56,1.46,1.47,43500,0
2015-10-27,1.44,1.54,1.44,1.48,19600,0
2015-10-28,1.51,1.51,1.48,1.49,11000,0
2015-10-29,1.49,1.5,1.48,1.48,15800,0
2015-10-30,1.49,1.5,1.47,1.47,21400,0
2015-11-02,1.5,1.5,1.48,1.49,40517,0
2015-11-03,1.48,1.52,1.48,1.51,53600,0
2015-11-04,1.5,1.52,1.46,1.51,23248,0
2015-11-05,1.51,1.52,1.5,1.5,52800,0
2015-11-06,1.79,1.88,1.64,1.67,417300,0
2015-11-09,1.65,1.65,1.6,1.62,91956,0
2015-11-10,1.62,1.63,1.55,1.58,121800,0
2015-11-11,1.58,1.61,1.58,1.6,24500,0
2015-11-12,1.54,1.56,1.53,1.55,28500,0
2015-11-13,1.55,1.61,1.54,1.58,225100,0
2015-11-16,1.55,1.67,1.55,1.63,83200,0
2015-11-17,1.61,1.63,1.53,1.53,18200,0
2015-11-18,1.58,1.64,1.58,1.6,30000,0
2015-11-19,1.63,1.67,1.63,1.67,12700,0
2015-11-20,1.7,1.7,1.62,1.63,27800,0
2015-11-23,1.6,1.67,1.53,1.67,61500,0
2015-11-24,1.65,1.66,1.62,1.66,35000,0
2015-11-25,1.68,1.68,1.6,1.67,34700,0
2015-11-27,1.71,1.72,1.67,1.72,68700,0
2015-11-30,1.76,1.76,1.68,1.74,98700,0
2015-12-01,1.74,1.75,1.7,1.75,44672,0
2015-12-02,1.72,1.78,1.72,1.76,73374,0
2015-12-03,1.78,1.85,1.77,1.82,142896,0
2015-12-04,1.85,1.87,1.78,1.8,147300,0
2015-12-07,1.85,1.97,1.84,1.94,166200,0
2015-12-08,1.97,1.99,1.89,1.99,234700,0
2015-12-09,2,2.08,1.97,2.07,183900,0
2015-12-10,2.1,2.25,2.1,2.23,450800,0
2015-12-11,2.25,2.43,2.22,2.32,495600,0
2015-12-14,2.5,2.6,2.11,2.18,1068001,0
2015-12-15,2.18,2.37,2.16,2.28,368700,0
2015-12-16,2.38,2.42,2.29,2.29,276900,0
2015-12-17,2.35,2.37,2.26,2.29,213500,0
2015-12-18,2.29,2.33,2.17,2.22,176200,0
2015-12-21,2.29,2.38,2.18,2.25,139200,0
2015-12-22,2.21,2.28,2.14,2.16,181754,0
2015-12-23,2.13,2.24,2.07,2.15,159700,0
2015-12-24,2.15,2.1999,2.1241,2.17,108698,0
2015-12-28,2.2,2.31,2.18,2.24,231721,0
2015-12-29,2.31,2.44,2.25,2.4189,565088,0
2015-12-30,2.45,2.58,2.385,2.53,525655,0
2015-12-31,2.58,2.98,2.5301,2.83,1129312,0
2016-01-04,2.83,3.218,2.6,3.12,1574036,0
2016-01-05,3.21,3.48,2.97,3.2,2638097,0
2016-01-06,3.22,3.329,3.1,3.19,1147781,0
2016-01-07,3.13,3.17,2.87,3.1,894111,0
2016-01-08,3.17,3.21,2.8,2.81,695479,0
2016-01-11,3.27,3.2731,3.01,3.13,891765,0
2016-01-12,3.27,3.79,3.18,3.44,2457956,0
2016-01-13,3.51,3.64,2.81,2.86,1675427,0
2016-01-14,3.14,3.16,2.65,3.07,1280291,0
2016-01-15,2.84,3.25,2.78,3.21,762936,0
2016-01-19,3.35,3.35,3.06,3.29,917400,0
2016-01-20,3.25,3.35,3.07,3.29,548148,0
2016-01-21,3.32,3.32,3.16,3.19,239386,0
2016-01-22,3.25,3.27,2.95,3.06,793414,0
2016-01-25,3.04,3.43,2.92,3.14,715132,0
2016-01-26,3.19,3.27,2.88,2.9,1299176,0
2016-01-27,2.75,2.8,2.45,2.52,1172486,0
2016-01-28,2.49,2.52,2.29,2.43,709030,0
2016-01-29,2.44,2.92,2.42,2.92,1013995,0
2016-02-01,2.88,3.28,2.77,3.07,746665,0
2016-02-02,3.1,3.28,3.03,3.25,580428,0
2016-02-03,3.31,3.33,2.97,3.15,619298,0
2016-02-04,3.13,3.1699,2.98,3.07,457625,0
2016-02-05,2.72,2.9,2.46,2.71,771491,0
2016-02-08,2.67,2.69,2.5,2.58,299527,0
2016-02-09,2.54,2.57,2.35,2.43,354773,0
2016-02-10,2.42,2.71,2.42,2.58,264600,0
2016-02-11,2.54,2.66,2.5,2.62,163543,0
2016-02-12,2.63,2.7,2.38,2.41,381698,0
2016-02-16,2.37,2.458,2.26,2.27,293239,0
2016-02-17,2.29,2.3292,2.11,2.16,413450,0
2016-02-18,2.13,2.31,2.1289,2.22,310492,0
2016-02-19,2.2,2.29,2.17,2.21,121297,0
2016-02-22,2.23,2.28,2.18,2.25,171239,0
2016-02-23,2.23,2.27,2.16,2.17,92714,0
2016-02-24,2.17,2.17,2.02,2.17,197161,0
2016-02-25,2.15,2.21,2.09,2.17,101016,0
2016-02-26,2.19,2.31,2.1581,2.26,174858,0
2016-02-29,2.3,2.32,2.15,2.15,181293,0
2016-03-01,2.15,2.2003,1.98,2,261451,0
2016-03-02,2,2.14,1.9968,2.08,134575,0
2016-03-03,2.08,2.08,2,2.04,94147,0
2016-03-04,2.02,2.0442,1.9,1.92,197164,0
2016-03-07,1.9,2,1.8101,2,189560,0
2016-03-08,2,2.08,1.92,2.04,131218,0
2016-03-09,2.05,2.11,2,2.03,73379,0
2016-03-10,2.03,2.1,2,2.1,119583,0
2016-03-11,2.11,2.11,2.02,2.07,52616,0
2016-03-14,2.05,2.09,2.02,2.09,69585,0
2016-03-15,2.1,2.1,2.0101,2.07,46886,0
2016-03-16,2.05,2.08,1.93,2.08,117326,0
2016-03-17,2,2.0899,2,2.08,61590,0
2016-03-18,2.08,2.3,2.05,2.2,529004,0
2016-03-21,2.17,2.2399,2,2.01,199650,0
2016-03-22,2,2.14,2,2.03,252306,0
2016-03-23,2,2.051,2,2.01,90687,0
2016-03-24,2,2.03,1.96,1.96,83686,0
2016-03-28,1.98,1.99,1.8,1.81,258308,0
2016-03-29,1.8,1.99,1.8,1.86,78521,0
2016-03-30,1.87,1.95,1.86,1.95,56863,0
2016-03-31,1.93,2.03,1.93,2.02,85370,0
2016-04-01,2.02,2.03,1.99,1.99,39157,0
2016-04-04,1.97,1.99,1.93,1.97,71350,0
2016-04-05,1.93,1.96,1.88,1.96,79369,0
2016-04-06,1.92,1.96,1.89,1.89,35006,0
2016-04-07,1.89,1.91,1.86,1.88,75544,0
2016-04-08,1.87,1.9,1.85,1.86,68406,0
2016-04-11,1.85,1.96,1.85,1.89,77008,0
2016-04-12,1.9,1.93,1.84,1.89,111680,0
2016-04-13,1.91,1.95,1.87,1.9,43899,0
2016-04-14,1.91,2.01,1.91,2,90580,0
2016-04-15,2.01,2.09,2,2.04,94200,0
2016-04-18,2.05,2.1,2.03,2.06,53711,0
2016-04-19,2.07,2.07,1.96,1.99,97400,0
2016-04-20,2.01,2.01,1.94,1.99,55690,0
2016-04-21,1.99,1.99,1.89,1.92,109272,0
2016-04-22,1.9,1.95,1.87,1.87,105736,0
2016-04-25,1.87,1.95,1.87,1.9,96234,0
2016-04-26,1.92,1.95,1.9003,1.94,75195,0
2016-04-27,2,2,1.9337,1.95,92992,0
2016-04-28,1.94,1.973,1.89,1.91,149144,0
2016-04-29,1.91,1.97,1.89,1.9268,80496,0
2016-05-02,1.91,1.9225,1.86,1.86,79818,0
2016-05-03,1.88,1.89,1.85,1.8899,114557,0
2016-05-04,1.89,1.9105,1.84,1.84,58229,0
2016-05-05,1.84,1.9,1.84,1.89,150132,0
2016-05-06,2,2.04,1.83,1.905,257840,0
2016-05-09,1.91,2,1.85,1.9,79419,0
2016-05-10,1.87,1.92,1.85,1.85,83034,0
2016-05-11,1.86,1.8934,1.75,1.81,175074,0
2016-05-12,1.79,1.8299,1.71,1.71,110838,0
2016-05-13,1.71,1.75,1.71,1.71,49115,0
2016-05-16,1.75,1.8,1.71,1.77,71604,0
2016-05-17,1.77,1.8399,1.72,1.75,126595,0
2016-05-18,1.75,1.8,1.7199,1.8,101415,0
2016-05-19,1.77,1.8,1.7,1.7,116453,0
2016-05-20,1.72,1.77,1.7,1.72,56714,0
2016-05-23,1.73,1.8,1.71,1.76,54986,0
2016-05-24,1.74,1.755,1.7,1.755,77215,0
2016-05-25,1.76,1.8,1.69,1.73,84866,0
2016-05-26,1.73,1.9,1.72,1.86,278220,0
2016-05-27,1.87,1.9,1.774,1.81,65394,0
2016-05-31,1.83,1.933,1.83,1.9,84144,0
2016-06-01,1.9,1.94,1.87,1.9,89021,0
2016-06-02,1.9,1.94,1.77,1.81,94360,0
2016-06-03,1.8,1.85,1.77,1.8,13757,0
2016-06-06,1.82,1.9,1.82,1.9,39912,0
2016-06-07,1.9,1.93,1.74,1.9,175964,0
2016-06-08,1.91,1.91,1.86,1.9,28072,0
2016-06-09,1.9,1.9,1.8603,1.89,41924,0
2016-06-10,1.9,1.91,1.87,1.89,28235,0
2016-06-13,1.87,1.9,1.85,1.86,26603,0
2016-06-14,1.86,1.9,1.81,1.83,22814,0
2016-06-15,1.8104,1.89,1.8104,1.87,11600,0
2016-06-16,1.88,1.89,1.82,1.87,95126,0
2016-06-17,1.8999,1.93,1.85,1.85,151176,0
2016-06-20,1.85,1.95,1.81,1.86,145905,0
2016-06-21,1.86,1.87,1.77,1.82,117256,0
2016-06-22,1.82,1.83,1.75,1.76,31191,0
2016-06-23,1.74,1.7752,1.72,1.72,52589,0
2016-06-24,1.71,1.77,1.71,1.715,35861,0
2016-06-27,1.73,1.7555,1.73,1.74,25737,0
2016-06-28,1.74,1.767,1.74,1.75,72908,0
2016-06-29,1.79,1.84,1.75,1.75,34203,0
2016-06-30,1.74,1.76,1.71,1.74,24413,0
2016-07-01,1.73,1.74,1.73,1.74,20826,0
2016-07-05,1.7,1.74,1.63,1.64,111464,0
2016-07-06,1.62,1.7199,1.62,1.6516,46754,0
2016-07-07,1.66,1.69,1.635,1.64,107199,0
2016-07-08,1.69,1.69,1.64,1.65,25746,0
2016-07-11,1.65,1.67,1.63,1.63,54521,0
2016-07-12,1.63,1.65,1.63,1.63,38765,0
2016-07-13,1.64,1.75,1.64,1.64,118731,0
2016-07-14,1.65,1.6799,1.5767,1.62,41170,0
2016-07-15,1.62,1.6699,1.58,1.61,69822,0
2016-07-18,1.62,1.64,1.55,1.6,87110,0
2016-07-19,1.6,1.645,1.56,1.61,29519,0
2016-07-20,1.61,1.64,1.53,1.61,219204,0
2016-07-21,1.61,1.65,1.555,1.6,104658,0
2016-07-22,1.6,1.64,1.59,1.62,33401,0
2016-07-25,1.62,1.9,1.54,1.9,1011384,0
2016-07-26,1.9,1.95,1.77,1.9,311058,0
2016-07-27,1.9,1.9,1.81,1.9,83695,0
2016-07-28,1.9,1.91,1.84,1.86,33407,0
2016-07-29,1.86,1.89,1.81,1.84,30243,0
2016-08-01,1.84,1.9,1.84,1.89,38185,0
2016-08-02,1.89,1.9,1.83,1.83,45226,0
2016-08-03,1.86,1.86,1.82,1.83,24167,0
2016-08-04,1.83,1.8699,1.76,1.78,58473,0
2016-08-05,1.8,1.86,1.8,1.85,6421,0
2016-08-08,1.97,2.56,1.91,1.91,872239,0
2016-08-09,1.91,2,1.87,1.92,80837,0
2016-08-10,1.93,1.96,1.85,1.95,116314,0
2016-08-11,1.97,1.97,1.88,1.9,43810,0
2016-08-12,1.95,2.01,1.9,1.9,89626,0
2016-08-15,1.92,1.98,1.9,1.95,73354,0
2016-08-16,1.95,2.169,1.92,1.96,148722,0
2016-08-17,1.98,1.99,1.91,1.96,53914,0
2016-08-18,1.95,2.03,1.93,2,28582,0
2016-08-19,2.02,2.09,1.96,2.0399,86191,0
2016-08-22,2.05,2.0648,1.98,1.98,63044,0
2016-08-23,1.97,2,1.93,1.96,78689,0
2016-08-24,1.95,1.9799,1.92,1.945,29452,0
2016-08-25,1.94,1.96,1.85,1.95,101122,0
2016-08-26,1.95,1.95,1.9,1.92,29530,0
2016-08-29,1.94,1.9599,1.82,1.8999,196985,0
2016-08-30,1.87,1.908,1.78,1.875,68755,0
2016-08-31,1.89,1.91,1.85,1.8999,40646,0
2016-09-01,1.88,1.93,1.88,1.905,26726,0
2016-09-02,1.9,1.94,1.87,1.94,50219,0
2016-09-06,1.94,1.96,1.82,1.91,71466,0
2016-09-07,1.919,1.92,1.86,1.86,14148,0
2016-09-08,1.86,1.93,1.86,1.9,68161,0
2016-09-09,1.91,1.94,1.85,1.8695,53077,0
2016-09-12,1.87,1.94,1.8501,1.92,34273,0
2016-09-13,1.93,1.9599,1.88,1.94,92174,0
2016-09-14,1.92,2.05,1.92,2.0448,80846,0
2016-09-15,2.03,2.18,1.95,2.04,446364,0
2016-09-16,2.26,2.29,1.88,1.96,456630,0
2016-09-19,2.05,2.05,1.86,1.88,151371,0
2016-09-20,1.896,1.896,1.69,1.73,364203,0
2016-09-21,1.73,1.85,1.716,1.8,167126,0
2016-09-22,1.78,1.82,1.76,1.77,97965,0
2016-09-23,1.76,1.78,1.71,1.72,41801,0
2016-09-26,1.73,1.8,1.73,1.76,112431,0
2016-09-27,1.8297,1.83,1.73,1.8,62355,0
2016-09-28,1.8,1.84,1.73,1.82,38376,0
2016-09-29,1.83,1.84,1.76,1.77,78716,0
2016-09-30,1.83,1.84,1.78,1.79,13207,0
2016-10-03,1.82,1.849,1.77,1.79,51490,0
2016-10-04,1.79,1.799,1.77,1.78,29534,0
2016-10-05,1.8,1.8,1.72,1.75,132408,0
2016-10-06,1.77,1.77,1.66,1.75,94943,0
2016-10-07,1.73,1.78,1.64,1.78,60145,0
2016-10-10,1.75,1.75,1.65,1.72,52716,0
2016-10-11,1.74,1.74,1.61,1.69,84633,0
2016-10-12,1.68,1.68,1.61,1.68,72680,0
2016-10-13,1.65,1.68,1.58,1.58,88745,0
2016-10-14,1.57,1.5899,1.57,1.57,50861,0
2016-10-17,1.58,1.58,1.55,1.55,74449,0
2016-10-18,1.55,1.55,1.4,1.46,134544,0
2016-10-19,1.461,1.5499,1.45,1.53,39026,0
2016-10-20,1.6,1.6,1.52,1.53,19461,0
2016-10-21,1.52,1.5401,1.48,1.5,20660,0
2016-10-24,1.51,1.58,1.51,1.58,76002,0
2016-10-25,1.59,1.6,1.5602,1.57,27392,0
2016-10-26,1.5709,1.6,1.55,1.55,35890,0
2016-10-27,1.6,1.63,1.5333,1.56,146291,0
2016-10-28,1.56,1.6066,1.56,1.59,34655,0
2016-10-31,1.65,1.68,1.59,1.65,85400,0
2016-11-01,1.65,1.7,1.61,1.7,21730,0
2016-11-02,1.7,1.7,1.61,1.61,112768,0
2016-11-03,1.694,1.7,1.6296,1.63,36762,0
2016-11-04,1.62,1.64,1.62,1.62,38612,0
2016-11-07,1.59,1.66,1.46,1.57,65018,0
2016-11-08,1.58,1.65,1.58,1.59,38539,0
2016-11-09,1.58,1.6999,1.58,1.65,19320,0
2016-11-10,1.655,1.7,1.65,1.67,42497,0
2016-11-11,1.6865,1.6865,1.65,1.67,19312,0
2016-11-14,1.7,1.75,1.7,1.71,74444,0
2016-11-15,1.62,1.7,1.41,1.51,275845,0
2016-11-16,1.54,1.61,1.5005,1.53,48266,0
2016-11-17,1.55,1.55,1.5,1.54,33206,0
2016-11-18,1.51,1.587,1.51,1.545,11272,0
2016-11-21,1.54,1.5676,1.51,1.51,52005,0
2016-11-22,1.51,1.53,1.51,1.53,28369,0
2016-11-23,1.53,1.549,1.49,1.51,83011,0
2016-11-25,1.53,1.53,1.49,1.51,37633,0
2016-11-28,1.49,1.5,1.42,1.45,59936,0
2016-11-29,1.44,1.4775,1.4,1.42,71667,0
2016-11-30,1.4,1.4485,1.4,1.4,109157,0
2016-12-01,1.41,1.45,1.41,1.42,35914,0
2016-12-02,1.44,1.4404,1.4,1.42,34385,0
2016-12-05,1.45,1.49,1.45,1.47,45972,0
2016-12-06,1.45,1.47,1.45,1.45,37015,0
2016-12-07,1.4586,1.5334,1.45,1.45,115696,0
2016-12-08,1.45,1.51,1.45,1.48,115788,0
2016-12-09,1.47,1.4728,1.33,1.36,259821,0
2016-12-12,1.36,1.44,1.2501,1.28,424331,0
2016-12-13,1.26,1.3,1.25,1.27,216608,0
2016-12-14,1.27,1.355,1.21,1.22,175648,0
2016-12-15,1.23,1.33,1.22,1.22,274389,0
2016-12-16,1.26,1.4,1.26,1.3,1651847,0
2016-12-19,1.3,1.34,1.28,1.28,155216,0
2016-12-20,1.28,1.3,1.27,1.29,161849,0
2016-12-21,1.3,1.35,1.27,1.3,501999,0
2016-12-22,1.35,1.43,1.3176,1.43,1017448,0
2016-12-23,1.45,1.52,1.4,1.45,599866,0
2016-12-27,1.46,1.61,1.46,1.61,612061,0
2016-12-28,1.63,1.6359,1.55,1.63,239011,0
2016-12-29,1.63,1.63,1.49,1.57,158971,0
2016-12-30,1.56,1.56,1.431,1.54,228871,0
2017-01-03,1.54,1.56,1.5,1.52,83859,0
2017-01-04,1.52,1.53,1.47,1.48,159126,0
2017-01-05,1.47,1.52,1.45,1.51,173239,0
2017-01-06,1.5,1.52,1.45,1.51,208324,0
2017-01-09,1.56,1.65,1.54,1.64,330815,0
2017-01-10,1.67,1.72,1.65,1.71,276574,0
2017-01-11,1.72,1.78,1.68,1.78,250970,0
2017-01-12,1.8,1.8,1.72,1.8,189563,0
2017-01-13,1.81,1.82,1.77,1.81,189273,0
2017-01-17,1.81,1.829,1.77,1.8,197819,0
2017-01-18,1.81,1.89,1.8,1.89,236310,0
2017-01-19,1.9,1.9,1.81,1.83,146153,0
2017-01-20,1.8,1.84,1.8,1.83,68959,0
2017-01-23,1.84,1.84,1.72,1.76,101043,0
2017-01-24,1.77,1.79,1.7,1.75,132773,0
2017-01-25,1.77,1.81,1.71,1.74,50264,0
2017-01-26,1.75,1.75,1.7,1.7,44580,0
2017-01-27,1.69,1.72,1.65,1.69,84166,0
2017-01-30,1.69,1.77,1.6683,1.77,203376,0
2017-01-31,1.77,1.78,1.69,1.73,79728,0
2017-02-01,1.74,1.75,1.68,1.75,74480,0
2017-02-02,1.81,1.82,1.73,1.78,114819,0
2017-02-03,1.76,1.779,1.72,1.76,48213,0
2017-02-06,1.71,1.81,1.71,1.75,142090,0
2017-02-07,1.75,1.7599,1.71,1.7203,51122,0
2017-02-08,1.71,1.74,1.71,1.72,61750,0
2017-02-09,1.7308,1.7399,1.7,1.705,67938,0
2017-02-10,1.72,1.74,1.7058,1.74,40649,0
2017-02-13,1.73,1.74,1.66,1.725,64169,0
2017-02-14,1.73,2.25,1.68,2.2,1931243,0
2017-02-15,2.18,2.19,1.97,2.08,1480543,0
2017-02-16,2.07,2.1198,1.8985,1.97,423967,0
2017-02-17,2.01,2.34,2.01,2.21,2066626,0
2017-02-21,2.32,2.33,2.18,2.25,662839,0
2017-02-22,2.23,2.41,2.22,2.29,446752,0
2017-02-23,2.32,2.3899,2.24,2.27,306237,0
2017-02-24,2.31,2.36,2.22,2.31,330713,0
2017-02-27,2.36,2.48,2.29,2.46,1042360,0
2017-02-28,2.47,2.53,2.2721,2.32,631899,0
2017-03-01,2.37,2.3997,2.28,2.33,402379,0
2017-03-02,2.34,2.47,2.3,2.46,381219,0
2017-03-03,2.47,2.47,2.34,2.4,185309,0
2017-03-06,2.35,2.46,2.35,2.39,193498,0
2017-03-07,2.37,2.46,2.35,2.39,217365,0
2017-03-08,2.41,2.42,2.35,2.37,91819,0
2017-03-09,2.35,2.359,2.28,2.31,148679,0
2017-03-10,2.28,2.34,2.16,2.2,280397,0
2017-03-13,2.22,2.27,2.15,2.19,178748,0
2017-03-14,2.19,2.319,2.15,2.28,240570,0
2017-03-15,2.34,2.39,2.3016,2.35,206258,0
2017-03-16,2.37,2.41,2.35,2.41,234489,0
2017-03-17,2.42,2.42,2.3799,2.42,123361,0
2017-03-20,2.44,2.44,2.28,2.33,329726,0
2017-03-21,2.34,2.34,2.22,2.31,228535,0
2017-03-22,2.28,2.31,2.25,2.26,86871,0
2017-03-23,2.27,2.32,2.2465,2.295,155057,0
2017-03-24,2.3,2.33,2.28,2.32,148050,0
2017-03-27,2.32,2.3466,2.22,2.31,105023,0
2017-03-28,2.28,2.3201,2.25,2.28,96038,0
2017-03-29,2.3,2.6385,2.23,2.62,868841,0
2017-03-30,2.71,3.25,2.65,3.01,2411699,0
2017-03-31,3,3.09,2.6501,2.74,842248,0
2017-04-03,2.79,2.8,2.71,2.72,233596,0
2017-04-04,2.74,2.86,2.62,2.71,422913,0
2017-04-05,2.73,2.75,2.48,2.57,416722,0
2017-04-06,2.58,3,2.58,2.66,1938315,0
2017-04-07,2.65,2.7,2.6101,2.69,177964,0
2017-04-10,2.72,2.8,2.65,2.66,208565,0
2017-04-11,2.68,2.6875,2.56,2.61,136940,0
2017-04-12,2.6,2.63,2.52,2.54,192646,0
2017-04-13,2.55,2.6699,2.53,2.56,122561,0
2017-04-17,2.56,2.5771,2.46,2.5,212559,0
2017-04-18,2.48,2.53,2.37,2.52,287129,0
2017-04-19,2.52,2.5384,2.47,2.49,111365,0
2017-04-20,2.51,2.88,2.51,2.74,969110,0
2017-04-21,2.75,2.83,2.7,2.83,234642,0
2017-04-24,2.84,2.8447,2.72,2.8,247523,0
2017-04-25,2.82,2.95,2.74,2.77,855336,0
2017-04-26,2.81,2.817,2.57,2.74,354497,0
2017-04-27,2.73,2.82,2.63,2.78,217904,0
2017-04-28,2.78,2.79,2.6684,2.7,159042,0
2017-05-01,2.74,2.89,2.728,2.85,536942,0
2017-05-02,2.8999,2.9,2.77,2.87,413268,0
2017-05-03,2.87,2.89,2.78,2.85,276734,0
2017-05-04,2.88,3.03,2.836,2.92,959245,0
2017-05-05,2.92,2.92,2.52,2.67,857926,0
2017-05-08,2.7,2.78,2.521,2.78,454007,0
2017-05-09,2.78,3.04,2.7449,2.99,729303,0
2017-05-10,3.01,3.2011,2.9,3.1,1139648,0
2017-05-11,3.09,3.15,3,3.12,340358,0
2017-05-12,3.1,3.1,3,3.04,243221,0
2017-05-15,3,3.0309,2.85,2.95,455916,0
2017-05-16,2.93,2.9518,2.9,2.92,86934,0
2017-05-17,2.9,2.9299,2.78,2.82,320573,0
2017-05-18,2.82,2.8399,2.68,2.74,176180,0
2017-05-19,2.82,2.8945,2.74,2.85,145504,0
2017-05-22,2.85,2.95,2.82,2.92,196793,0
2017-05-23,2.92,2.928,2.83,2.88,150605,0
2017-05-24,2.88,3.08,2.88,3.05,438124,0
2017-05-25,3.1,3.24,3.08,3.15,1107716,0
2017-05-26,3.2,3.2,2.95,3.05,440896,0
2017-05-30,3.07,3.09,2.96,3.04,207961,0
2017-05-31,3.06,3.07,2.95,3.02,146355,0
2017-06-01,3,3.28,2.98,3.25,1071492,0
2017-06-02,3.25,3.3268,3.08,3.11,519538,0
2017-06-05,3.12,3.189,2.98,3,471264,0
2017-06-06,3.05,3.05,2.89,2.95,599424,0
2017-06-07,2.98,3.01,2.89,2.9,224367,0
2017-06-08,2.9,3.05,2.9,2.94,241798,0
2017-06-09,2.97,3.0501,2.75,2.84,525162,0
2017-06-12,2.81,2.89,2.8,2.81,256564,0
2017-06-13,2.81,2.81,2.65,2.74,374929,0
2017-06-14,2.73,2.75,2.54,2.61,351437,0
2017-06-15,2.57,2.68,2.52,2.61,223064,0
2017-06-16,2.6,2.72,2.5286,2.66,188408,0
2017-06-19,2.68,2.82,2.63,2.81,179618,0
2017-06-20,2.79,2.82,2.7,2.74,115284,0
2017-06-21,2.76,2.7725,2.69,2.71,103830,0
2017-06-22,2.7,2.78,2.64,2.69,104765,0
2017-06-23,2.71,2.8,2.642,2.79,195138,0
2017-06-26,2.8,2.8,2.73,2.77,102887,0
2017-06-27,2.78,2.8,2.62,2.64,360232,0
2017-06-28,2.65,2.725,2.6453,2.69,123248,0
2017-06-29,2.7,2.74,2.65,2.72,223935,0
2017-06-30,2.72,2.75,2.65,2.7,173561,0
2017-07-03,2.73,2.74,2.62,2.68,116691,0
2017-07-05,2.66,2.71,2.6552,2.69,69659,0
2017-07-06,2.65,2.73,2.6255,2.69,79953,0
2017-07-07,2.74,2.78,2.68,2.75,227830,0
2017-07-10,2.75,2.78,2.66,2.69,181941,0
2017-07-11,2.7,2.7,2.56,2.57,210535,0
2017-07-12,2.6,2.65,2.55,2.59,101699,0
2017-07-13,2.57,2.63,2.51,2.59,188437,0
2017-07-14,2.59,2.68,2.5601,2.63,116297,0
2017-07-17,2.63,2.71,2.63,2.67,46960,0
2017-07-18,2.7,2.72,2.67,2.69,126355,0
2017-07-19,2.7,2.73,2.69,2.7,197170,0
2017-07-20,2.73,2.73,2.6866,2.72,103818,0
2017-07-21,2.7,2.7,2.69,2.7,76917,0
2017-07-24,2.7,2.71,2.65,2.68,159694,0
2017-07-25,2.65,2.66,2.44,2.62,363156,0
2017-07-26,2.63,2.63,2.531,2.61,78748,0
2017-07-27,2.64,2.67,2.51,2.58,120788,0
2017-07-28,2.55,2.57,2.46,2.56,111734,0
2017-07-31,2.55,2.59,2.5,2.58,84860,0
2017-08-01,2.58,2.595,2.53,2.58,96822,0
2017-08-02,2.57,2.57,2.48,2.52,104372,0
2017-08-03,2.53,2.57,2.5216,2.56,68910,0
2017-08-04,2.56,2.695,2.55,2.62,167353,0
2017-08-07,2.63,2.68,2.62,2.65,133648,0
2017-08-08,2.65,2.7,2.6211,2.68,253912,0
2017-08-09,2.62,2.671,2.61,2.65,88975,0
2017-08-10,2.61,2.6337,2.5,2.56,222980,0
2017-08-11,2.56,2.6367,2.5,2.52,188464,0
2017-08-14,2.54,2.6264,2.54,2.6,101415,0
2017-08-15,2.6,2.6,2.55,2.56,67896,0
2017-08-16,2.5825,2.61,2.5,2.53,134264,0
2017-08-17,2.51,2.55,2.5,2.51,20560,0
2017-08-18,2.53,2.5365,2.48,2.5,57104,0
2017-08-21,2.52,2.54,2.45,2.54,60659,0
2017-08-22,2.4885,2.54,2.45,2.46,70847,0
2017-08-23,2.48,2.48,2.28,2.35,243256,0
2017-08-24,2.35,2.48,2.35,2.47,102343,0
2017-08-25,2.49,2.62,2.45,2.56,74633,0
2017-08-28,2.57,2.57,2.48,2.51,60560,0
2017-08-29,2.47,2.53,2.44,2.49,56552,0
2017-08-30,2.49,2.62,2.45,2.6,125650,0
2017-08-31,2.63,2.67,2.55,2.61,76590,0
2017-09-01,2.61,2.6763,2.6054,2.6501,66752,0
2017-09-05,2.65,2.69,2.62,2.68,78983,0
2017-09-06,2.69,2.69,2.61,2.64,38053,0
2017-09-07,2.67,2.69,2.63,2.68,77300,0
2017-09-08,2.68,2.71,2.65,2.69,57272,0
2017-09-11,2.69,2.71,2.44,2.5,299571,0
2017-09-12,2.47,2.55,2.45,2.55,97212,0
2017-09-13,2.55,2.679,2.55,2.58,184617,0
2017-09-14,2.6,2.6,2.221,2.41,554044,0
2017-09-15,2.83,2.84,2.53,2.61,1457289,0
2017-09-18,2.69,2.7,2.55,2.67,423866,0
2017-09-19,2.66,2.7,2.6,2.64,243445,0
2017-09-20,2.62,2.68,2.6,2.66,175816,0
2017-09-21,2.68,2.68,2.53,2.57,155084,0
2017-09-22,2.54,2.58,2.45,2.55,168126,0
2017-09-25,2.59,2.59,2.41,2.42,200186,0
2017-09-26,2.45,2.48,2.4249,2.44,216134,0
2017-09-27,2.44,2.52,2.44,2.51,129901,0
2017-09-28,2.52,2.56,2.5,2.55,74197,0
2017-09-29,2.58,2.63,2.51,2.56,159297,0
2017-10-02,2.6,2.6,2.5361,2.58,109313,0
2017-10-03,2.6,2.7,2.597,2.63,272570,0
2017-10-04,2.66,2.7,2.65,2.67,92214,0
2017-10-05,2.66,2.7,2.65,2.68,41028,0
2017-10-06,2.7,2.95,2.7,2.8,511698,0
2017-10-09,2.91,2.98,2.75,2.79,237712,0
2017-10-10,2.8,2.899,2.8,2.84,163599,0
2017-10-11,2.86,2.88,2.81,2.81,83560,0
2017-10-12,2.84,2.84,2.72,2.77,128477,0
2017-10-13,2.7801,2.7817,2.67,2.74,147104,0
2017-10-16,2.74,2.85,2.74,2.75,118300,0
2017-10-17,2.79,2.92,2.78,2.87,355497,0
2017-10-18,2.87,3.0128,2.85,2.93,610688,0
2017-10-19,2.94,2.9699,2.83,2.83,185409,0
2017-10-20,2.88,2.98,2.82,2.95,316174,0
2017-10-23,3.01,3.1,2.94,2.95,286642,0
2017-10-24,3.01,3.01,2.95,2.97,103401,0
2017-10-25,2.99,3.48,2.85,3.41,4875270,0
2017-10-26,3.52,3.79,3.38,3.69,1767035,0
2017-10-27,3.85,3.86,3.48,3.75,996298,0
2017-10-30,3.75,4.099,3.65,3.94,1335332,0
2017-10-31,4.04,4.05,3.91,3.98,751119,0
2017-11-01,4.05,4.05,3.64,3.75,975011,0
2017-11-02,3.73,3.87,3.64,3.84,347339,0
2017-11-03,3.86,4.0799,3.8,4.01,372172,0
2017-11-06,3.97,3.98,3.52,3.67,942171,0
2017-11-07,3.65,3.915,3.6109,3.75,440691,0
2017-11-08,3.75,3.7792,3.66,3.71,247818,0
2017-11-09,3.66,3.85,3.61,3.74,310139,0
2017-11-10,3.4,3.4,2.73,2.91,2106571,0
