Date,Open,High,Low,Close,Volume,OpenInt
2006-06-01,6,6,6,6,0,0
2006-06-02,6,6,5.7,6,676606,0
2006-06-05,6,6.1,5.82,6.08,134208,0
2006-06-06,6.05,6.15,5.89,6.1,90088,0
2006-06-07,6.25,6.25,6.01,6.09,124180,0
2006-06-08,6.36,6.36,6,6.09,26080,0
2006-06-09,6.1,6.1,6.01,6.06,45686,0
2006-06-12,6.66,6.66,6.08,6.13,27523,0
2006-06-13,6.2,6.2,6.04,6.07,25869,0
2006-06-14,6.08,6.25,6.04,6.1,9959,0
2006-06-15,6.6,6.6,6.02,6.08,71882,0
2006-06-16,6.6,6.6,5.9,5.91,39355,0
2006-06-19,5.92,6.05,5.92,6,3500,0
2006-06-20,6,6.25,6,6.05,4127,0
2006-06-21,6.04,6.05,5.97,5.98,22025,0
2006-06-22,6.1,6.1,6,6.03,7867,0
2006-06-23,6.25,6.25,5.95,6.15,17369,0
2006-06-26,6.14,6.22,5.99,6.22,7790,0
2006-06-27,5.95,6.19,5.95,6,2906,0
2006-06-28,6.24,6.24,5.97,6.01,4166,0
2006-06-29,5.93,6,5.85,5.99,5270,0
2006-06-30,5.8,6,5.8,6,18008,0
2006-07-03,6,6,5.82,6,3600,0
2006-07-05,6,6,5.84,6,16236,0
2006-07-06,5.8,6,5.8,6,17641,0
2006-07-07,5.98,5.98,5.76,5.93,10500,0
2006-07-10,5.95,6,5.75,5.93,8192,0
2006-07-11,5.95,6,5.85,5.98,19403,0
2006-07-12,6.44,6.44,5.7,5.88,9833,0
2006-07-13,5.9,5.99,5.59,5.83,15113,0
2006-07-14,5.71,5.8,5.63,5.8,5932,0
2006-07-17,5.86,5.86,5.3,5.68,16695,0
2006-07-18,5.5,5.6,4.12,5.13,57095,0
2006-07-19,5.15,5.15,4.78,4.84,11165,0
2006-07-20,4.9,4.92,4.58,4.73,20550,0
2006-07-21,4.71,4.76,4.2,4.44,46350,0
2006-07-24,4.49,4.53,4.32,4.38,7790,0
2006-07-25,4.25,4.41,4,4.28,14651,0
2006-07-26,4.22,4.31,4,4.02,12934,0
2006-07-27,4,4.67,3.91,4.19,9540,0
2006-07-28,4.15,4.45,3.99,4.44,3375,0
2006-07-31,4.56,5.07,4.3,5.07,25682,0
2006-08-01,5,5.22,5,5.11,6634,0
2006-08-02,5.18,5.18,5.06,5.14,1432,0
2006-08-03,5.07,5.37,5.04,5.37,20662,0
2006-08-04,5.7,5.7,5.25,5.4,12500,0
2006-08-07,5.04,5.23,5.01,5.14,8134,0
2006-08-08,5.3,5.3,5,5.15,6131,0
2006-08-09,5.25,5.45,5,5.19,3130,0
2006-08-10,4.95,5.19,4.95,5.19,300,0
2006-08-11,5.05,5.39,5.05,5.27,1653,0
2006-08-14,5,5.69,5,5.29,3085,0
2006-08-15,5.6,5.6,5.29,5.29,2059,0
2006-08-16,5.29,5.44,5.24,5.44,3046,0
2006-08-18,5.49,5.51,5.4,5.51,400,0
2006-08-21,5.6,5.6,5.4,5.41,3200,0
2006-08-22,5.16,5.43,4.75,5.43,7211,0
2006-08-23,5.43,5.43,5.43,5.43,100,0
2006-08-24,4.83,5.49,4.83,5.49,1100,0
2006-08-25,5.6,5.6,4.89,5.54,900,0
2006-08-29,5.49,5.51,5.26,5.47,500,0
2006-08-30,5.08,5.26,4.85,5.26,5054,0
2006-08-31,4.88,5.14,4.85,5.14,1305,0
2006-09-01,5,5.08,4.96,5.08,2780,0
2006-09-05,5,5.2,4.88,4.96,7500,0
2006-09-06,5,5,4.9,4.91,2777,0
2006-09-08,4.85,4.85,3.37,3.6,180465,0
2006-09-11,3.76,3.76,3.07,3.12,83485,0
2006-09-12,3.53,3.53,3.13,3.4,47912,0
2006-09-13,3.68,3.68,3.3,3.3,8671,0
2006-09-14,3.54,3.54,3.26,3.27,47290,0
2006-09-15,3.27,3.33,3.22,3.25,21610,0
2006-09-18,3.25,3.3,3.18,3.2,8725,0
2006-09-19,3.2,3.57,3.05,3.4,26808,0
2006-09-20,3.57,3.64,3.41,3.42,4600,0
2006-09-21,3.47,3.58,3.3,3.45,5212,0
2006-09-22,3.23,3.46,3.23,3.44,1400,0
2006-09-25,3.25,3.37,3.17,3.36,10622,0
2006-09-26,3.34,3.75,3.32,3.63,30265,0
2006-09-27,3.42,3.65,3.42,3.6,15366,0
2006-09-28,3.56,3.56,3.5,3.55,9734,0
2006-09-29,3.7,3.7,3.65,3.67,20952,0
2006-10-02,3.7,3.72,3.59,3.65,8850,0
2006-10-03,3.55,3.65,3.55,3.65,6930,0
2006-10-04,3.65,3.65,3.58,3.64,464,0
2006-10-05,3.55,3.73,3.55,3.73,4000,0
2006-10-06,3.75,3.75,3.65,3.66,6017,0
2006-10-09,3.71,3.9,3.71,3.9,2095,0
2006-10-10,3.79,3.79,3.79,3.79,250,0
2006-10-11,3.51,3.86,3.46,3.83,7901,0
2006-10-12,3.65,3.8,3.64,3.65,5100,0
2006-10-13,3.65,3.65,3.56,3.56,2641,0
2006-10-16,3.79,3.79,3.79,3.79,2877,0
2006-10-17,3.65,3.79,3.65,3.75,3026,0
2006-10-18,3.7,3.7,3.6,3.6,1300,0
2006-10-19,3.64,3.65,3.55,3.6,12965,0
2006-10-20,3.65,3.94,3.65,3.87,10760,0
2006-10-23,3.87,3.95,3.85,3.95,5795,0
2006-10-24,3.8,3.89,3.71,3.8,9650,0
2006-10-25,3.89,3.9,3.85,3.88,2771,0
2006-10-26,3.83,3.97,3.81,3.88,2400,0
2006-10-27,3.81,3.93,3.8,3.9,11044,0
2006-10-30,3.89,3.97,3.89,3.95,7200,0
2006-10-31,3.9,4.09,3.85,4.09,23925,0
2006-11-01,4.05,4.05,3.85,3.94,2500,0
2006-11-02,3.96,3.96,3.8,3.88,2000,0
2006-11-03,3.95,4.15,3.95,4.08,8690,0
2006-11-06,4.08,4.2,4.02,4.04,7225,0
2006-11-07,4.04,4.06,4.03,4.03,3250,0
2006-11-08,3.84,3.99,3.84,3.98,1008,0
2006-11-09,3.9,3.9,3.9,3.9,200,0
2006-11-10,4,4.1,3.65,3.8,14125,0
2006-11-13,3.66,3.73,3.66,3.73,3729,0
2006-11-14,3.7,3.89,3.3,3.57,917575,0
2006-11-15,3.6,3.85,3.57,3.67,27530,0
2006-11-16,3.76,3.77,3.65,3.67,11784,0
2006-11-17,3.61,3.67,3.61,3.67,2210,0
2006-11-20,3.59,3.66,3.58,3.6,6035,0
2006-11-21,3.52,3.6,3.52,3.55,5518,0
2006-11-22,3.63,3.87,3.56,3.6,25045,0
2006-11-24,3.52,4.09,3.52,3.95,63126,0
2006-11-27,3.99,4.02,3.94,3.99,33230,0
2006-11-28,3.95,3.97,3.91,3.95,16525,0
2006-11-29,3.93,3.93,3.93,3.93,3400,0
2006-11-30,3.68,3.99,3.53,3.55,133265,0
2006-12-01,3.55,3.67,3.45,3.52,19541,0
2006-12-04,3.42,3.5,3.41,3.49,11746,0
2006-12-05,3.46,3.54,3.37,3.42,43677,0
2006-12-06,3.45,3.5,3.4,3.49,26400,0
2006-12-07,3.4,3.47,3.39,3.4,15918,0
2006-12-08,3.48,3.48,3.36,3.4,29100,0
2006-12-11,3.37,3.41,3.3,3.35,14749,0
2006-12-12,3.32,3.34,3.23,3.28,18239,0
2006-12-13,3.26,3.28,3.26,3.27,2570,0
2006-12-14,3.29,3.39,3.26,3.34,75109,0
2006-12-15,3.45,3.45,3.31,3.37,34975,0
2006-12-18,3.42,4,3.24,3.6,95240,0
2006-12-19,3.69,3.69,3.27,3.66,10104,0
2006-12-20,3.66,3.66,3.4,3.42,10940,0
2006-12-21,3.41,3.53,3.4,3.45,10320,0
2006-12-22,3.45,3.45,3.42,3.42,400,0
2006-12-26,3.27,3.44,3.27,3.43,24850,0
2006-12-27,3.46,3.47,3.46,3.47,9382,0
2006-12-28,3.47,3.51,3.47,3.48,32699,0
2006-12-29,3.52,3.58,3.49,3.58,5400,0
2007-01-03,3.67,3.99,3.64,3.74,94428,0
2007-01-04,3.95,3.95,3.6,3.64,32598,0
2007-01-05,3.64,3.64,3.55,3.55,48895,0
2007-01-08,3.58,3.87,3.58,3.82,3425,0
2007-01-09,3.82,4.05,3.82,3.9,30854,0
2007-01-10,4,4.04,3.9,3.95,33899,0
2007-01-11,3.94,3.99,3.71,3.75,21626,0
2007-01-12,3.88,3.92,3.76,3.78,8110,0
2007-01-16,3.84,3.84,3.78,3.81,1910,0
2007-01-17,3.9,3.99,3.74,3.83,9300,0
2007-01-18,3.93,3.99,3.76,3.94,5504,0
2007-01-19,3.96,4.52,3.96,4.25,79023,0
2007-01-22,4.61,4.81,4,4.24,97856,0
2007-01-23,4.44,4.44,4.15,4.22,13026,0
2007-01-24,4.34,4.34,4.1,4.24,8881,0
2007-01-25,4.36,4.36,4.15,4.2,7300,0
2007-01-26,4.38,4.59,4.25,4.59,19950,0
2007-01-29,4.61,4.98,4.45,4.56,40229,0
2007-01-30,4.85,4.85,4.57,4.7,22375,0
2007-01-31,4.68,4.83,4.59,4.72,26085,0
2007-02-01,4.74,4.79,4.53,4.53,5050,0
2007-02-02,4.58,4.8,4.47,4.49,7153,0
2007-02-05,4.43,4.43,4.26,4.32,7400,0
2007-02-06,4.3,4.35,4.3,4.3,2399,0
2007-02-07,4.38,4.52,4.27,4.27,4525,0
2007-02-08,4.3,4.31,4.22,4.23,3740,0
2007-02-09,4.25,4.25,3.85,3.96,16199,0
2007-02-12,3.93,3.96,3.9,3.93,3500,0
2007-02-13,3.85,4.04,3.84,4.01,13568,0
2007-02-14,3.98,3.98,3.91,3.91,2400,0
2007-02-15,3.99,4.1,3.9,4,29064,0
2007-02-16,4,4.02,3.9,3.95,30850,0
2007-02-20,3.93,3.97,3.84,3.92,11405,0
2007-02-21,3.92,3.92,3.88,3.88,3951,0
2007-02-22,3.99,3.99,3.75,3.84,4832,0
2007-02-23,3.8,3.82,3.74,3.78,35157,0
2007-02-26,3.85,3.99,3.77,3.8,2900,0
2007-02-27,3.8,3.8,3.69,3.69,11100,0
2007-02-28,3.72,3.79,3.68,3.76,16744,0
2007-03-01,3.76,3.76,3.59,3.65,54490,0
2007-03-02,3.63,3.63,3.38,3.44,40450,0
2007-03-05,3.3,3.4,3.28,3.3,51383,0
2007-03-06,3.29,3.5,3.21,3.38,14960,0
2007-03-07,3.45,3.45,3.09,3.21,54959,0
2007-03-08,3.25,3.25,3.02,3.04,26146,0
2007-03-09,3.12,3.19,3.01,3.09,55138,0
2007-03-12,3.12,3.12,2.95,2.99,30678,0
2007-03-13,3.01,3.07,2.9,2.95,9825,0
2007-03-14,2.95,2.99,2.95,2.99,7376,0
2007-03-15,3.01,3.08,2.95,2.98,30700,0
2007-03-16,2.99,3.1,2.99,3.02,20723,0
2007-03-19,3.07,3.1,3.02,3.08,8314,0
2007-03-20,3.11,3.19,3.11,3.16,37255,0
2007-03-21,3.16,3.16,3.16,3.16,3310,0
2007-03-22,3.16,3.16,3.1,3.11,6015,0
2007-03-23,3.11,3.18,3.11,3.15,4118,0
2007-03-26,3.18,3.24,3.18,3.19,7900,0
2007-03-27,3.32,3.32,3.17,3.18,15982,0
2007-03-28,3.25,3.4,3.2,3.39,46992,0
2007-03-29,3.39,3.4,3.38,3.4,9044,0
2007-03-30,3.48,3.48,3.38,3.39,6299,0
2007-04-02,3.4,3.4,3.24,3.24,3533,0
2007-04-03,3.22,3.22,3,3.1,23468,0
2007-04-04,3.12,3.12,3.02,3.09,6665,0
2007-04-05,3.11,3.12,2.91,3.06,12250,0
2007-04-09,3.07,3.07,2.94,3,19996,0
2007-04-10,3.3,3.31,3.03,3.03,24175,0
2007-04-11,3.1,3.1,2.96,3.02,31976,0
2007-04-12,3,3.04,2.95,3.04,19670,0
2007-04-13,3.01,3.02,3,3.01,3253,0
2007-04-16,3,3,2.94,2.97,12755,0
2007-04-17,2.98,2.98,2.87,2.96,6800,0
2007-04-18,2.98,3,2.96,3,27374,0
2007-04-19,2.96,3,2.93,2.98,10165,0
2007-04-20,2.98,3.03,2.95,3,21268,0
2007-04-23,2.98,3,2.98,2.99,12500,0
2007-04-24,3.02,3.02,2.99,2.99,1825,0
2007-04-25,3,3,3,3,2725,0
2007-04-26,3,3,2.89,2.93,3030,0
2007-04-27,2.92,3,2.91,2.98,9440,0
2007-04-30,2.87,3,2.87,3,1901,0
2007-05-01,3,3.01,2.98,2.99,5886,0
2007-05-02,3,3,2.99,2.99,6248,0
2007-05-03,2.99,3.07,2.95,3.06,98010,0
2007-05-04,3.06,3.26,3.06,3.13,17660,0
2007-05-07,3.15,3.15,3.07,3.12,4899,0
2007-05-08,3.04,3.18,3,3.06,6300,0
2007-05-09,3.03,3.03,2.9,2.95,12742,0
2007-05-10,2.92,3.01,2.92,3,33515,0
2007-05-11,3.01,3.18,2.94,3.07,20975,0
2007-05-14,3.18,3.18,3.1,3.16,5225,0
2007-05-15,3.16,3.16,2.91,2.91,11883,0
2007-05-16,2.96,2.99,2.92,2.96,4400,0
2007-05-17,2.99,3,2.95,2.95,5400,0
2007-05-18,2.99,3,2.96,3,1634,0
2007-05-21,3.89,5.91,3.89,5.06,6842912,0
2007-05-22,4.95,4.95,4.31,4.34,1190032,0
2007-05-23,4.38,4.6,4.03,4.18,440606,0
2007-05-24,4.28,4.28,3.84,3.92,256227,0
2007-05-25,4,4.09,3.75,4.01,209612,0
2007-05-29,4.01,4.15,3.7,3.77,147008,0
2007-05-30,3.8,3.8,3.61,3.7,169196,0
2007-05-31,3.67,3.87,3.59,3.81,155441,0
2007-06-01,3.86,3.86,3.58,3.76,40943,0
2007-06-04,3.77,3.9,3.61,3.84,65581,0
2007-06-05,3.86,3.86,3.62,3.74,65814,0
2007-06-06,3.59,3.73,3.54,3.66,43162,0
2007-06-07,3.66,3.94,3.63,3.79,68555,0
2007-06-08,3.76,3.77,3.65,3.73,32189,0
2007-06-11,3.69,3.7,3.65,3.7,45311,0
2007-06-12,3.62,3.73,3.61,3.73,43624,0
2007-06-13,3.8,3.84,3.69,3.75,48528,0
2007-06-14,5.26,5.39,4.5,4.66,2704319,0
2007-06-15,4.7,4.7,4.31,4.57,614423,0
2007-06-18,4.53,4.74,4.35,4.72,130130,0
2007-06-19,4.64,5.2,4.58,4.74,371908,0
2007-06-20,5.31,5.33,4.96,5.05,689913,0
2007-06-21,5.06,5.17,4.76,5.08,166195,0
2007-06-22,5.06,5.08,4.8,4.95,118600,0
2007-06-25,4.9,5.03,4.64,4.69,174320,0
2007-06-26,4.75,4.84,4.5,4.65,57675,0
2007-06-27,4.77,4.77,4.51,4.7,74540,0
2007-06-28,4.75,4.75,4.41,4.42,35265,0
2007-06-29,4.42,4.42,4.21,4.37,139335,0
2007-07-02,4.37,4.39,4.11,4.2,135324,0
2007-07-03,4.25,4.35,4.15,4.26,56006,0
2007-07-05,4.26,4.26,4,4.14,52631,0
2007-07-06,4.14,4.45,4.11,4.3,44987,0
2007-07-09,4.26,4.3,4.16,4.23,45351,0
2007-07-10,4.33,4.33,4.12,4.2,71491,0
2007-07-11,4.2,4.23,4.01,4.19,66290,0
2007-07-12,4.25,4.35,4.2,4.31,56566,0
2007-07-13,4.25,4.56,4.13,4.34,97291,0
2007-07-16,4.4,4.55,4.35,4.43,36122,0
2007-07-17,4.5,4.5,4.1,4.26,88002,0
2007-07-18,4.18,4.53,4.15,4.44,63485,0
2007-07-19,4.47,4.48,4.21,4.47,27286,0
2007-07-20,4.39,6,4.36,4.75,1544610,0
2007-07-23,4.73,5.28,4.58,5.18,459134,0
2007-07-24,5.09,5.33,4.75,4.9,457725,0
2007-07-25,4.95,5.19,4.65,4.84,143314,0
2007-07-26,4.75,4.9,4.59,4.88,76509,0
2007-07-27,4.89,4.9,4.61,4.86,50292,0
2007-07-30,4.9,4.9,4.66,4.83,53592,0
2007-07-31,4.77,5.21,4.75,4.8,113867,0
2007-08-01,4.86,4.9,4.63,4.69,94245,0
2007-08-02,4.65,4.86,4.31,4.36,189659,0
2007-08-03,4.57,4.57,4.15,4.2,121964,0
2007-08-06,4.31,4.31,3.85,4.2,121463,0
2007-08-07,4.37,4.37,4.08,4.11,33717,0
2007-08-08,4.01,4.37,3.99,4.08,100558,0
2007-08-09,4.25,4.4,4.03,4.15,68528,0
2007-08-10,4.1,4.17,3.92,4.03,57546,0
2007-08-13,4.1,4.24,4.05,4.22,54793,0
2007-08-14,4.24,4.25,3.94,3.94,57569,0
2007-08-15,3.91,4,3.7,3.77,81294,0
2007-08-16,3.69,3.7,3.51,3.57,87964,0
2007-08-17,3.61,3.89,3.51,3.78,52946,0
2007-08-20,3.91,3.91,3.54,3.64,43550,0
2007-08-21,3.6,3.84,3.6,3.67,26411,0
2007-08-22,3.65,3.83,3.55,3.78,53617,0
2007-08-23,3.75,3.85,3.51,3.55,70066,0
2007-08-24,3.57,3.6,3.5,3.57,17895,0
2007-08-27,3.61,3.61,3.49,3.51,19377,0
2007-08-28,3.5,3.51,3.38,3.41,39079,0
2007-08-29,3.46,3.49,3.35,3.4,28598,0
2007-08-30,3.42,3.57,3.37,3.48,20490,0
2007-08-31,3.54,3.64,3.48,3.58,27873,0
2007-09-04,3.59,3.82,3.59,3.69,67487,0
2007-09-05,3.69,3.74,3.68,3.69,19044,0
2007-09-06,3.7,3.96,3.69,3.79,138911,0
2007-09-07,3.73,3.95,3.73,3.87,17375,0
2007-09-10,3.83,3.98,3.59,3.83,57225,0
2007-09-11,3.79,3.92,3.5,3.65,49434,0
2007-09-12,3.66,3.83,3.66,3.67,56573,0
2007-09-13,3.7,3.83,3.68,3.7,25600,0
2007-09-14,3.7,3.83,3.67,3.83,29495,0
2007-09-17,3.79,3.82,3.66,3.67,15652,0
2007-09-18,3.8,3.8,3.67,3.73,14447,0
2007-09-19,3.78,3.94,3.73,3.9,45268,0
2007-09-20,3.95,4,3.76,3.84,155490,0
2007-09-21,3.94,4.3,3.92,4.18,130198,0
2007-09-24,4.23,4.44,4.12,4.38,66611,0
2007-09-25,4.34,4.48,4.04,4.34,54135,0
2007-09-26,4.32,4.41,4.12,4.18,56977,0
2007-09-27,4.3,4.4,4.19,4.34,40850,0
2007-09-28,4.37,4.48,4.21,4.33,18349,0
2007-10-01,4.37,4.38,4.05,4.18,24219,0
2007-10-02,4.26,4.34,4.1,4.3,18477,0
2007-10-03,4.3,4.67,4.26,4.55,55499,0
2007-10-04,4.85,5,4.65,4.7,78593,0
2007-10-05,4.76,4.76,4.39,4.69,44682,0
2007-10-08,4.74,4.74,4.45,4.54,18383,0
2007-10-09,4.59,4.86,4.56,4.64,38014,0
2007-10-10,4.69,4.87,4.64,4.87,35524,0
2007-10-11,4.89,4.98,4.08,4.4,126911,0
2007-10-12,4.4,4.56,4.31,4.55,38987,0
2007-10-15,4.58,4.65,4.45,4.46,37227,0
2007-10-16,4.46,4.51,4.41,4.46,33397,0
2007-10-17,4.53,4.76,4.5,4.74,42540,0
2007-10-18,4.86,4.9,4.65,4.79,55697,0
2007-10-19,4.8,4.9,4.61,4.75,39137,0
2007-10-22,4.89,4.89,4.38,4.53,34340,0
2007-10-23,4.66,4.95,4.66,4.93,78876,0
2007-10-24,4.93,5.85,4.85,5.64,305981,0
2007-10-25,5.62,5.66,5.3,5.48,54958,0
2007-10-26,5.53,5.75,5.36,5.53,65676,0
2007-10-29,5.58,6.48,5.57,6.36,271158,0
2007-10-30,6.4,7.29,6.4,7.09,633742,0
2007-10-31,7.06,7.44,6.82,7.09,293100,0
2007-11-01,7,7.03,6.55,6.82,89582,0
2007-11-02,6.89,6.89,6.11,6.45,177281,0
2007-11-05,6.38,6.38,5.86,6.05,123044,0
2007-11-06,6.02,6.7,6.02,6.6,68635,0
2007-11-07,6.67,7,6.5,6.62,90789,0
2007-11-08,6.82,7.2,6.47,6.94,190312,0
2007-11-09,7.1,7.1,5.01,5.91,149368,0
2007-11-12,5.93,6.31,5.7,6.02,75788,0
2007-11-13,6.02,6.02,5.58,5.73,55781,0
2007-11-14,5.8,6.74,5.8,6.48,76463,0
2007-11-15,6.44,7.15,6.4,6.52,111861,0
2007-11-16,6.59,7.09,6.59,6.88,53696,0
2007-11-19,6.88,7.84,6.88,7.51,213913,0
2007-11-20,7.5,8.44,7.39,7.82,196345,0
2007-11-21,7.54,8.3,7.33,8.09,130018,0
2007-11-23,8.15,8.25,7.93,8.25,41187,0
2007-11-26,8.52,8.7,8.31,8.54,119479,0
2007-11-27,8.56,8.75,8.12,8.38,108038,0
2007-11-28,8.41,8.65,7.7,7.96,117430,0
2007-11-29,8.19,8.57,8.07,8.28,68369,0
2007-11-30,8.36,9.49,8.3,9.13,218104,0
2007-12-03,9.14,9.5,8.16,8.2,262285,0
2007-12-04,8.19,8.7,8.05,8.35,109364,0
2007-12-05,8.44,8.44,7.8,8.16,224152,0
2007-12-06,8.13,8.68,7.5,7.79,139114,0
2007-12-07,7.86,7.98,7.18,7.63,264153,0
2007-12-10,7.95,8.29,7.95,8.08,173360,0
2007-12-11,8.11,8.11,7,7.51,145462,0
2007-12-12,7.53,8.1,7.53,8,116242,0
2007-12-13,7.92,8.6,7.81,8.35,114901,0
2007-12-14,8.34,10.45,8.34,8.81,421414,0
2007-12-17,8.82,9.18,8.42,8.69,86992,0
2007-12-18,8.77,9.07,8.26,8.43,101354,0
2007-12-19,8.4,8.64,8.32,8.64,36911,0
2007-12-20,8.74,9.25,8.63,8.96,108782,0
2007-12-21,9.1,9.4,8.82,9.13,29157,0
2007-12-24,9.18,9.35,8.86,9.25,25626,0
2007-12-26,9.26,9.44,9.1,9.44,44541,0
2007-12-27,9.5,9.9,9.46,9.53,73200,0
2007-12-28,9.6,9.77,8.61,8.62,109506,0
2007-12-31,8.65,9.04,8.4,8.58,52888,0
2008-01-02,8.64,8.81,8.16,8.32,104818,0
2008-01-03,8.3,8.92,8.1,8.33,106577,0
2008-01-04,8.34,8.74,8.1,8.25,33774,0
2008-01-07,8.32,8.35,7.77,7.8,73110,0
2008-01-08,7.85,7.97,7.53,7.65,60834,0
2008-01-09,7.61,7.69,6.15,6.59,302813,0
2008-01-10,6.5,7.14,6.19,6.75,104339,0
2008-01-11,6.67,6.85,6.6,6.64,34817,0
2008-01-14,6.7,7,6.61,6.95,29688,0
2008-01-15,6.86,7.2,6.82,7.08,38736,0
2008-01-16,7.01,7.11,6.6,6.86,58942,0
2008-01-17,6.87,7.04,6.6,6.65,39435,0
2008-01-18,6.59,6.86,6.4,6.47,44891,0
2008-01-22,6.01,6.25,5.6,6.02,54277,0
2008-01-23,6.05,6.21,5.55,5.76,117680,0
2008-01-24,5.83,6.2,5.77,5.8,59771,0
2008-01-25,5.9,6.1,5.85,5.87,49214,0
2008-01-28,5.91,6.05,5.83,6.02,27977,0
2008-01-29,6,6.23,5.91,6.12,36068,0
2008-01-30,6.05,6.2,5.76,6.2,42350,0
2008-01-31,6.12,6.25,5.86,5.88,63986,0
2008-02-01,5.89,6.25,5.89,6.11,111824,0
2008-02-04,6.15,6.93,6.07,6.5,43573,0
2008-02-05,6.48,6.82,6.4,6.4,29637,0
2008-02-06,6.4,6.91,6.4,6.58,32407,0
2008-02-07,6.62,6.91,6.41,6.47,44890,0
2008-02-08,6.51,6.86,6.37,6.55,28451,0
2008-02-11,6.54,6.54,6.33,6.43,17900,0
2008-02-12,6.41,6.8,6.24,6.56,38004,0
2008-02-13,6.55,7.29,6.55,7.28,141595,0
2008-02-14,7.33,7.8,7.02,7.02,99453,0
2008-02-15,7.01,7.15,7.01,7.13,37914,0
2008-02-19,7.13,7.24,6.85,6.85,36724,0
2008-02-20,6.78,6.97,6.54,6.75,27954,0
2008-02-21,6.62,6.99,6.62,6.7,18500,0
2008-02-22,6.7,6.95,6.6,6.8,15898,0
2008-02-25,6.85,7,6.68,6.82,17426,0
2008-02-26,6.62,6.87,6.62,6.71,17721,0
2008-02-27,6.64,6.85,6.5,6.67,20844,0
2008-02-28,6.5,6.71,6.5,6.55,12372,0
2008-02-29,6.55,6.9,6.5,6.73,59215,0
2008-03-03,6.92,7.07,6.45,6.74,29372,0
2008-03-04,6.93,6.93,6.45,6.67,23944,0
2008-03-05,6.4,6.74,6.06,6.16,86830,0
2008-03-06,6.12,6.12,5,5.14,128136,0
2008-03-07,5.16,5.28,4.79,5.16,62474,0
2008-03-10,5.2,5.3,4.96,5.05,53563,0
2008-03-11,5.06,5.23,5.02,5.15,32560,0
2008-03-12,5.2,5.67,5.2,5.4,26368,0
2008-03-13,5.32,5.32,5.01,5.05,69199,0
2008-03-14,5.06,5.3,4.8,5.05,23178,0
2008-03-17,5,5.05,4.79,4.95,30690,0
2008-03-18,5.12,5.15,4.53,4.9,86016,0
2008-03-19,5.04,5.19,4.66,4.78,40914,0
2008-03-20,4.7,5.14,4.58,4.93,49665,0
2008-03-24,5.04,5.14,4.81,4.96,28355,0
2008-03-25,5.16,5.86,4.95,5.74,186658,0
2008-03-26,5.8,6.43,5.76,6.14,88832,0
2008-03-27,6.24,7.24,6.23,7.1,363930,0
2008-03-28,7.1,7.9,6.9,7.55,652969,0
2008-03-31,7.5,7.99,7.28,7.99,153228,0
2008-04-01,7.95,7.99,7.57,7.81,69408,0
2008-04-02,7.81,7.81,7.31,7.79,152137,0
2008-04-03,7.45,8.24,7.45,7.95,127346,0
2008-04-04,8,8.15,7.8,8.04,50917,0
2008-04-07,8.12,8.12,7.93,8.1,35807,0
2008-04-08,8.05,8.49,7.83,8.49,76254,0
2008-04-09,8.01,8.5,7.8,8.22,82636,0
2008-04-10,8.4,8.48,7.81,7.86,83496,0
2008-04-11,7.87,8.2,7.26,7.26,70654,0
2008-04-14,7.31,7.47,6.76,7.12,61783,0
2008-04-15,7.18,7.18,6.82,6.96,13770,0
2008-04-16,6.95,7.48,6.95,7.19,21100,0
2008-04-17,7.15,7.16,6.85,7.15,31360,0
2008-04-18,7.27,7.27,6.82,7.17,25828,0
2008-04-21,7.21,7.25,7.01,7.17,15369,0
2008-04-22,7.15,7.49,7.09,7.27,30088,0
2008-04-23,7.3,7.59,7.14,7.14,10348,0
2008-04-24,7.2,7.37,7.09,7.09,17644,0
2008-04-25,7.07,7.38,7.07,7.35,14100,0
2008-04-28,7.31,7.48,6.83,6.85,38850,0
2008-04-29,6.95,7.22,6.95,7.22,23290,0
2008-04-30,7.25,7.25,6.91,6.91,27480,0
2008-05-01,6.88,7.19,6.88,7.05,15044,0
2008-05-02,7.17,7.18,6.87,6.99,12950,0
2008-05-05,7.01,7.25,6.94,7.01,36086,0
2008-05-06,7.09,7.2,7.04,7.13,40099,0
2008-05-07,7.35,7.35,6.99,7.15,46678,0
2008-05-08,7.23,7.25,7,7,25622,0
2008-05-09,7.13,7.65,7,7.57,129906,0
2008-05-12,7.6,7.89,7.35,7.37,51216,0
2008-05-13,7.41,7.95,7.28,7.95,50268,0
2008-05-14,8,8.49,7.96,8.26,114090,0
2008-05-15,8.4,8.42,7.82,8.04,84801,0
2008-05-16,8.1,8.35,7.73,7.98,68182,0
2008-05-19,7.93,8.18,7.9,7.96,40577,0
2008-05-20,8.04,8.04,7.72,7.72,20148,0
2008-05-21,7.77,8.09,7.6,7.98,43547,0
2008-05-22,8,8.25,7.98,8,12226,0
2008-05-23,8.07,8.07,7.75,7.79,17441,0
2008-05-27,8.02,8.02,7.75,7.94,21510,0
2008-05-28,7.8,8,7.8,7.97,8404,0
2008-05-29,8,8.02,7.89,7.93,9011,0
2008-05-30,8.05,8.05,7.8,7.83,13261,0
2008-06-02,7.85,7.92,7.53,7.55,35151,0
2008-06-03,7.54,7.67,7.48,7.52,10000,0
2008-06-04,7.5,7.82,7.5,7.76,16930,0
2008-06-05,7.87,7.91,7.61,7.82,21195,0
2008-06-06,7.87,7.91,7.64,7.68,6365,0
2008-06-09,7.64,7.83,7.46,7.67,15710,0
2008-06-10,7.6,7.6,7.36,7.4,13142,0
2008-06-11,7.36,7.36,6.69,6.73,72296,0
2008-06-12,6.85,6.99,6.74,6.78,26005,0
2008-06-13,6.8,6.8,6.36,6.49,12601,0
2008-06-16,6.5,6.55,6.32,6.5,6587,0
2008-06-17,6.51,6.52,6.13,6.19,61835,0
2008-06-18,6.24,6.51,6.02,6.09,26020,0
2008-06-19,6.15,6.32,6,6.17,45671,0
2008-06-20,6.37,6.46,6.19,6.23,17711,0
2008-06-23,6.3,6.3,5.55,5.82,83494,0
2008-06-24,5.89,5.95,5.67,5.8,38776,0
2008-06-25,5.8,6.03,5.75,5.93,35940,0
2008-06-26,5.85,5.85,4.86,4.88,247405,0
2008-06-27,5.05,5.48,3.75,3.86,776525,0
2008-06-30,4.21,4.89,4.08,4.62,274946,0
2008-07-01,4.69,4.69,4.55,4.65,110342,0
2008-07-02,4.73,4.85,4.57,4.69,41116,0
2008-07-03,4.77,4.77,4.6,4.65,20995,0
2008-07-07,4.63,4.7,4.55,4.68,31640,0
2008-07-08,4.69,4.69,4.5,4.63,35544,0
2008-07-09,4.68,4.75,4.55,4.58,27873,0
2008-07-10,4.62,4.93,4.51,4.89,40695,0
2008-07-11,4.7,4.89,4.7,4.87,23481,0
2008-07-14,4.98,4.99,4.82,4.87,19348,0
2008-07-15,4.95,4.95,4.7,4.7,34061,0
2008-07-16,4.67,5.07,4.67,5.02,50137,0
2008-07-17,5.11,5.14,4.98,5.09,40185,0
2008-07-18,5.17,5.63,5.14,5.6,53187,0
2008-07-21,5.59,5.87,5.34,5.75,30130,0
2008-07-22,5.7,5.75,5.56,5.63,16300,0
2008-07-23,5.69,6.12,5.25,5.26,102455,0
2008-07-24,5.31,5.65,5,5.01,74090,0
2008-07-25,5.09,5.35,5.02,5.25,41096,0
2008-07-28,5.28,5.4,5.22,5.22,10723,0
2008-07-29,5.21,5.52,5.21,5.52,21249,0
2008-07-30,5.61,5.65,5.45,5.51,21945,0
2008-07-31,5.5,5.5,5.24,5.38,14977,0
2008-08-01,5.42,5.7,5.32,5.44,8776,0
2008-08-04,5.48,5.55,5.11,5.11,18367,0
2008-08-05,5.25,5.62,5.25,5.5,14778,0
2008-08-06,5.68,5.73,5.04,5.18,20173,0
2008-08-07,5.16,5.17,4.93,4.93,34506,0
2008-08-08,5.03,5.07,4.88,4.92,31520,0
2008-08-11,4.98,5.18,4.78,4.89,18752,0
2008-08-12,4.83,5.23,4.83,5.15,29004,0
2008-08-13,5.25,5.25,5.05,5.06,15425,0
2008-08-14,5.1,5.33,5.03,5.16,43050,0
2008-08-15,5.2,5.32,5.2,5.31,12665,0
2008-08-18,5.43,5.64,5.3,5.55,39488,0
2008-08-19,5.5,5.96,5.5,5.8,69461,0
2008-08-20,5.8,5.8,5.56,5.79,14284,0
2008-08-21,5.79,5.79,5.6,5.7,13926,0
2008-08-22,5.7,5.8,5.53,5.79,15405,0
2008-08-25,5.63,5.8,5.6,5.68,20015,0
2008-08-26,5.75,5.75,5.62,5.69,17000,0
2008-08-27,5.77,6.09,5.77,5.86,17550,0
2008-08-28,5.97,6.2,5.9,6.19,13185,0
2008-08-29,6.2,6.3,6.11,6.18,70934,0
2008-09-02,6.2,6.28,6.18,6.28,18772,0
2008-09-03,6.35,6.38,6.24,6.25,14314,0
2008-09-04,6.33,6.33,5.81,6,48000,0
2008-09-05,5.85,6.08,5.8,5.99,18580,0
2008-09-08,5.98,5.99,5.34,5.35,72337,0
2008-09-09,5.43,5.43,5,5.03,28083,0
2008-09-10,5.13,5.33,4.89,5.11,51077,0
2008-09-11,5.02,5.02,4.67,4.81,51422,0
2008-09-12,4.69,4.95,4.61,4.85,7048,0
2008-09-15,4.93,5.13,4.55,4.65,57798,0
2008-09-16,4.55,4.58,4.07,4.25,87664,0
2008-09-17,4.3,4.43,4.15,4.3,42748,0
2008-09-18,4.35,4.43,3.94,4.05,91935,0
2008-09-19,4.1,4.4,4.09,4.15,49801,0
2008-09-22,4.23,4.4,4.18,4.36,13620,0
2008-09-23,4.41,4.41,4.02,4.25,28271,0
2008-09-24,4.19,4.38,4.02,4.21,5839,0
2008-09-25,4.23,4.34,4.23,4.33,12076,0
2008-09-26,4.12,4.25,4.1,4.22,13070,0
2008-09-29,4.01,4.01,3.03,3.46,55396,0
2008-09-30,3.49,3.92,3.33,3.92,59245,0
2008-10-01,4,4.19,3.72,4.04,16056,0
2008-10-02,3.92,4.43,3.67,4.04,10915,0
2008-10-03,3.97,3.99,3.3,3.34,49530,0
2008-10-06,3.3,3.35,2.55,2.97,44159,0
2008-10-07,3,3,2.55,2.71,84433,0
2008-10-08,2.56,2.62,2.31,2.58,53535,0
2008-10-09,2.65,3.2,2.55,2.79,62984,0
2008-10-10,2.56,3.9,2.5,3.04,63222,0
2008-10-13,3.27,3.7,3.03,3.23,41162,0
2008-10-14,3.27,3.69,3.24,3.29,16280,0
2008-10-15,3.4,3.4,3.23,3.28,4612,0
2008-10-16,3.28,3.59,3.15,3.27,10302,0
2008-10-17,3.3,3.45,3.11,3.39,12411,0
2008-10-20,3.49,3.5,3.25,3.35,16158,0
2008-10-21,3.14,3.42,3.14,3.35,7540,0
2008-10-22,3.23,3.43,3.12,3.29,7000,0
2008-10-23,3.16,3.4,3.12,3.29,15200,0
2008-10-24,3.24,3.24,2.95,3.16,15357,0
2008-10-27,3.2,3.2,2.73,2.73,22031,0
2008-10-28,2.7,2.71,2.5,2.51,31663,0
2008-10-29,2.57,2.66,2.32,2.52,23100,0
2008-10-30,2.71,2.72,2.52,2.7,30595,0
2008-10-31,2.92,2.92,2.6,2.63,31562,0
2008-11-03,2.66,2.7,2.54,2.54,30771,0
2008-11-04,2.65,3.09,2.65,2.87,22312,0
2008-11-05,2.93,2.93,2.49,2.6,39237,0
2008-11-06,2.82,2.84,2.5,2.59,30400,0
2008-11-07,2.61,2.63,2.57,2.57,5939,0
2008-11-10,2.6,2.7,2.6,2.67,13150,0
2008-11-11,2.7,2.72,2.6,2.72,14440,0
2008-11-12,2.59,2.84,2.59,2.67,15483,0
2008-11-13,2.78,3.03,2.6,2.6,83626,0
2008-11-14,2.6,2.6,2.45,2.45,19564,0
2008-11-17,2.52,2.74,2.41,2.41,20665,0
2008-11-18,2.51,2.51,2.4,2.48,5810,0
2008-11-19,2.48,2.48,2.4,2.41,1850,0
2008-11-20,2.48,2.5,2.33,2.38,27926,0
2008-11-21,2.5,2.5,2.25,2.28,18530,0
2008-11-24,2.39,2.5,2.25,2.25,24060,0
2008-11-25,2.28,2.28,2.25,2.25,8861,0
2008-11-26,2.26,2.28,2.17,2.23,19044,0
2008-11-28,2.22,2.22,2.15,2.21,4815,0
2008-12-01,2.14,2.25,2.14,2.23,10778,0
2008-12-02,2.26,2.26,2.2,2.22,10108,0
2008-12-03,2.21,2.26,2.16,2.24,13081,0
2008-12-04,2.28,2.4,2.25,2.26,29232,0
2008-12-05,2.25,2.39,2,2.23,13380,0
2008-12-08,2.24,2.59,2.11,2.38,48700,0
2008-12-09,2.48,2.5,2.1,2.14,28525,0
2008-12-10,2.14,2.14,2.1,2.11,34420,0
2008-12-11,2.25,2.25,2.08,2.09,13060,0
2008-12-12,2.15,2.15,2.1,2.13,1950,0
2008-12-15,2.12,2.15,2.09,2.09,6330,0
2008-12-16,2.08,2.22,2.08,2.21,27982,0
2008-12-17,2.24,2.25,2.13,2.13,53208,0
2008-12-18,2.11,2.11,2.1,2.1,520,0
2008-12-19,2.13,2.13,2,2,108130,0
2008-12-22,2,2,2,2,58500,0
2008-12-23,2.01,2.31,1.98,2.11,5009,0
2008-12-24,2.05,2.05,2,2,564,0
2008-12-26,2.07,2.1,1.98,2.01,9021,0
2008-12-29,1.96,1.99,1.93,1.93,4500,0
2008-12-30,1.93,1.93,1.9,1.91,13585,0
2008-12-31,1.86,2.01,1.48,1.92,33581,0
2009-01-02,1.96,2.24,1.96,2.08,7300,0
2009-01-05,2.16,2.36,2.16,2.36,16064,0
2009-01-06,2.4,2.4,2.2,2.28,19790,0
2009-01-07,2.14,2.4,2.04,2.3,14564,0
2009-01-08,2.11,2.15,2.04,2.04,14519,0
2009-01-09,2.1,2.2,2.04,2.2,3800,0
2009-01-12,2.15,2.15,2.04,2.06,2959,0
2009-01-13,2.06,2.06,2.01,2.01,6100,0
2009-01-14,2.01,2.01,1.9,1.98,21992,0
2009-01-15,2.01,2.01,1.9,1.92,30235,0
2009-01-16,1.96,1.96,1.87,1.91,14500,0
2009-01-20,1.88,1.89,1.8,1.82,54459,0
2009-01-21,1.85,1.9,1.84,1.84,9495,0
2009-01-22,1.89,2.14,1.85,1.85,4900,0
2009-01-23,1.82,1.87,1.8,1.8,35037,0
2009-01-26,1.79,1.81,1.6,1.73,38765,0
2009-01-27,1.65,1.65,1.02,1.58,44852,0
2009-01-28,1.77,1.77,1.58,1.58,32824,0
2009-01-29,1.58,1.6,1.4,1.4,23486,0
2009-01-30,1.4,1.42,1.3,1.33,12890,0
2009-02-02,1.25,1.3,1.1,1.25,25445,0
2009-02-03,1.3,1.45,1.25,1.37,24430,0
2009-02-04,1.41,1.42,1.27,1.27,11691,0
2009-02-05,1.31,1.31,1.15,1.25,13860,0
2009-02-06,1.38,1.49,1.25,1.36,11468,0
2009-02-09,1.47,1.5,1.45,1.45,4934,0
2009-02-10,1.45,1.6,1.45,1.54,13031,0
2009-02-11,1.79,1.79,1.52,1.75,17639,0
2009-02-12,1.76,1.77,1.61,1.76,2882,0
2009-02-13,1.72,1.85,1.55,1.8,3700,0
2009-02-17,1.85,1.85,1.56,1.75,5300,0
2009-02-18,1.83,1.85,1.75,1.82,1249,0
2009-02-19,1.8,1.85,1.8,1.84,3304,0
2009-02-20,1.98,1.98,1.76,1.79,11509,0
2009-02-23,1.73,1.95,1.73,1.88,3585,0
2009-02-24,1.79,1.79,1.7,1.7,4650,0
2009-02-25,1.79,1.85,1.57,1.67,3260,0
2009-02-26,1.74,1.74,1.48,1.48,6425,0
2009-02-27,1.82,1.82,1.48,1.67,7600,0
2009-03-02,1.65,1.65,1.28,1.32,21010,0
2009-03-03,1.35,1.4,1.06,1.19,21856,0
2009-03-04,1.75,1.75,1.29,1.33,19322,0
2009-03-05,1.34,1.34,1.02,1.17,15663,0
2009-03-06,1.2,1.2,1,1.07,30765,0
2009-03-09,1.18,1.24,1,1.13,12380,0
2009-03-10,1.04,1.13,1,1.09,16405,0
2009-03-11,1.18,1.18,1.08,1.12,8301,0
2009-03-12,1.11,1.24,1.07,1.2,11901,0
2009-03-13,1.2,1.2,1.16,1.2,8900,0
2009-03-16,1.2,1.2,1.18,1.2,4000,0
2009-03-17,1.18,1.2,1.16,1.19,1030,0
2009-03-18,1.15,1.18,1.13,1.16,8950,0
2009-03-19,1.19,1.2,1.13,1.15,24915,0
2009-03-20,1.13,1.14,1.03,1.09,4700,0
2009-03-23,1.16,1.43,1.13,1.18,13943,0
2009-03-24,1.14,1.16,1.02,1.09,14937,0
2009-03-25,1.06,1.15,1.06,1.15,7400,0
2009-03-26,1.02,1.15,1,1.15,16483,0
2009-03-27,1.15,1.16,1,1.04,10500,0
2009-03-30,1.08,1.08,1,1.01,19525,0
2009-03-31,1,1.22,1,1.09,12120,0
2009-04-01,1.05,1.13,1,1.07,11796,0
2009-04-02,1.1,1.19,1,1.03,13306,0
2009-04-03,1.08,1.2,1.06,1.13,17675,0
2009-04-06,1.12,1.25,1.12,1.2,9493,0
2009-04-07,1.24,1.37,1.24,1.3,13523,0
2009-04-08,1.36,1.49,1.36,1.4,14535,0
2009-04-09,1.41,1.73,1.41,1.68,18611,0
2009-04-13,1.73,1.73,1.68,1.73,4157,0
2009-04-14,1.71,1.75,1.56,1.56,13636,0
2009-04-15,1.52,1.78,1.52,1.76,7378,0
2009-04-16,1.8,1.8,1.63,1.74,10314,0
2009-04-17,1.72,1.8,1.52,1.8,15204,0
2009-04-20,1.57,1.9,1.53,1.85,7330,0
2009-04-21,1.78,1.83,1.5,1.83,24424,0
2009-04-22,1.05,1.4,0.66,1.1,1136942,0
2009-04-23,1.12,1.18,1,1.01,716869,0
2009-04-24,1.02,1.07,0.92,0.92,277002,0
2009-04-27,0.94,0.95,0.75,0.82,188188,0
2009-04-28,0.8,0.84,0.7,0.78,213328,0
2009-04-29,0.76,0.76,0.7,0.73,167785,0
2009-04-30,0.79,0.79,0.71,0.74,90162,0
2009-05-01,0.74,0.84,0.74,0.78,80828,0
2009-05-04,0.8,0.8,0.74,0.75,70860,0
2009-05-05,0.75,0.79,0.73,0.74,100019,0
2009-05-06,0.78,0.79,0.74,0.78,71985,0
2009-05-07,0.84,0.84,0.75,0.84,36640,0
2009-05-08,0.82,0.84,0.76,0.78,30400,0
2009-05-11,0.84,0.84,0.77,0.78,40812,0
2009-05-12,0.8,0.9,0.77,0.82,104307,0
2009-05-13,0.88,0.89,0.77,0.78,217588,0
2009-05-14,0.79,0.79,0.7,0.72,64627,0
2009-05-15,0.73,0.74,0.7,0.71,29069,0
2009-05-18,0.71,0.71,0.61,0.67,96257,0
2009-05-19,0.61,0.73,0.61,0.69,136117,0
2009-05-20,0.77,0.77,0.68,0.69,37740,0
2009-05-21,0.7,0.7,0.67,0.67,61935,0
2009-05-22,0.67,0.67,0.56,0.62,94320,0
2009-05-26,0.6,0.64,0.59,0.59,74210,0
2009-05-27,0.65,0.65,0.58,0.58,32267,0
2009-05-28,0.62,0.62,0.56,0.6,47271,0
2009-05-29,0.56,0.6,0.54,0.54,66411,0
2009-06-01,0.52,0.55,0.5,0.55,128220,0
2009-06-02,0.55,0.57,0.35,0.48,73520,0
2009-06-03,0.5,0.5,0.44,0.49,53151,0
2009-06-04,0.54,0.54,0.45,0.46,100167,0
2009-06-05,0.5,0.5,0.44,0.45,112466,0
2009-06-08,0.45,0.48,0.45,0.45,42085,0
2009-06-09,0.47,0.5,0.45,0.46,48399,0
2009-06-10,0.5,0.75,0.42,0.59,250677,0
2009-06-11,0.6,0.68,0.59,0.65,145596,0
2009-06-12,0.69,0.69,0.6,0.63,67510,0
2009-06-15,0.61,0.62,0.59,0.59,26780,0
2009-06-16,0.6,0.7,0.56,0.6,37337,0
2009-06-17,0.6,0.6,0.55,0.57,13266,0
2009-06-18,0.56,0.6,0.56,0.59,15371,0
2009-06-19,0.55,0.6,0.55,0.55,30485,0
2009-06-22,0.56,0.56,0.5,0.51,21678,0
2009-06-23,0.5,0.51,0.45,0.47,24370,0
2009-06-24,0.48,0.49,0.4,0.43,32055,0
2009-06-25,0.43,0.49,0.42,0.46,20595,0
2009-06-26,0.48,0.5,0.48,0.49,31930,0
2009-06-29,0.55,0.55,0.45,0.49,27315,0
2009-06-30,0.58,0.58,0.5,0.5,21471,0
2009-07-01,0.52,0.54,0.48,0.53,16747,0
2009-07-02,0.53,0.53,0.47,0.5,8502,0
2009-07-06,0.49,0.51,0.47,0.47,3501,0
2009-07-07,0.49,0.5,0.47,0.5,46927,0
2009-07-08,0.5,0.59,0.47,0.59,51399,0
2009-07-09,0.62,0.63,0.55,0.55,20338,0
2009-07-10,0.56,0.56,0.55,0.56,9980,0
2009-07-13,0.55,0.55,0.48,0.53,16008,0
2009-07-14,0.54,0.54,0.48,0.5,15628,0
2009-07-15,0.54,0.56,0.52,0.55,39280,0
2009-07-16,0.52,0.55,0.48,0.53,11657,0
2009-07-17,0.4,0.4,0.26,0.33,468949,0
2009-07-20,0.33,0.33,0.28,0.31,220533,0
2009-07-21,0.31,0.31,0.29,0.29,50311,0
2009-07-22,0.28,0.35,0.28,0.35,42630,0
2009-07-23,0.3,0.35,0.3,0.35,26110,0
2009-07-24,0.33,0.4,0.33,0.4,77944,0
2009-07-27,0.37,0.44,0.37,0.43,39112,0
2009-07-28,0.46,0.46,0.41,0.41,28318,0
2009-07-29,0.41,0.46,0.41,0.42,13006,0
2009-07-30,0.4,0.4,0.37,0.37,36009,0
2009-07-31,0.34,0.39,0.34,0.39,25340,0
2009-08-03,0.39,0.39,0.36,0.39,68146,0
2009-08-04,0.36,0.39,0.33,0.39,34890,0
2009-08-05,0.34,0.39,0.33,0.35,48227,0
2009-08-06,0.36,0.42,0.36,0.4,65674,0
2009-08-07,0.36,0.41,0.35,0.4,26877,0
2009-08-10,0.36,0.39,0.36,0.38,50580,0
2009-08-11,0.39,0.39,0.36,0.36,19270,0
2009-08-12,0.36,0.38,0.35,0.38,51855,0
2009-08-13,0.39,0.39,0.33,0.38,56700,0
2009-08-14,0.34,0.4,0.34,0.37,30216,0
2009-08-17,0.32,0.4,0.32,0.37,11998,0
2009-08-18,0.34,0.4,0.34,0.34,3900,0
2009-08-19,0.35,0.4,0.35,0.35,24078,0
2009-08-20,0.36,0.38,0.36,0.38,14709,0
2009-08-21,0.4,0.6,0.4,0.56,454381,0
2009-08-24,0.57,0.99,0.52,0.79,477210,0
2009-08-25,0.9,1,0.71,0.71,207097,0
2009-08-26,0.71,0.8,0.71,0.75,73914,0
2009-08-27,0.71,0.78,0.7,0.71,111098,0
2009-08-28,0.7,0.71,0.62,0.62,46087,0
2009-08-31,0.65,0.65,0.51,0.57,29616,0
2009-09-01,0.56,0.59,0.51,0.51,30979,0
2009-09-02,0.51,0.52,0.46,0.5,44485,0
2009-09-03,0.5,0.79,0.5,0.7,84255,0
2009-09-04,0.76,0.88,0.62,0.7,222419,0
2009-09-08,0.8,0.84,0.65,0.7,108033,0
2009-09-09,0.66,0.69,0.6,0.65,43446,0
2009-09-10,0.63,0.63,0.59,0.59,65875,0
2009-09-11,0.59,0.68,0.55,0.68,132796,0
2009-09-14,0.6,0.63,0.57,0.61,27895,0
2009-09-15,0.6,0.64,0.56,0.64,50905,0
2009-09-16,0.6,0.64,0.6,0.6,49235,0
2009-09-17,0.6,0.65,0.6,0.6,42837,0
2009-09-18,0.6,0.64,0.6,0.6,21329,0
2009-09-21,0.76,0.81,0.65,0.79,209585,0
2009-09-22,0.8,1.2,0.8,1.17,535773,0
2009-09-23,1.23,1.24,1.03,1.11,391403,0
2009-09-24,1.11,1.2,0.92,1.12,298287,0
2009-09-25,1.2,3.29,1.16,2.18,11371415,0
2009-09-28,2.22,3.25,2.21,2.59,7071298,0
2009-09-29,2.81,3.02,2.4,2.53,2166830,0
2009-09-30,2.5,2.57,2.08,2.15,778662,0
2009-10-01,2.06,2.06,1.8,1.8,515565,0
2009-10-02,1.8,2.54,1.77,2.15,1736977,0
2009-10-05,2.16,2.25,2.02,2.1,328838,0
2009-10-06,2.22,2.22,1.95,1.97,234708,0
2009-10-07,1.97,2.02,1.87,1.91,154439,0
2009-10-08,1.96,2.55,1.87,2.13,1413383,0
2009-10-09,2.1,2.3,1.95,1.99,396550,0
2009-10-12,2.05,2.09,1.99,2.05,69848,0
2009-10-13,2.1,2.19,1.95,2,165367,0
2009-10-14,2.05,2.07,1.98,1.98,86435,0
2009-10-15,1.93,2.03,1.91,1.92,133374,0
2009-10-16,1.9,1.94,1.89,1.94,84985,0
2009-10-19,1.95,1.99,1.86,1.88,60718,0
2009-10-20,1.85,1.93,1.8,1.8,87113,0
2009-10-21,1.8,1.85,1.72,1.72,114211,0
2009-10-22,1.73,1.73,1.48,1.58,195161,0
2009-10-23,1.58,1.75,1.58,1.64,103864,0
2009-10-26,1.59,1.69,1.53,1.62,141922,0
2009-10-27,1.57,1.62,1.55,1.55,56578,0
2009-10-28,1.52,1.52,1.27,1.32,177483,0
2009-10-29,1.33,1.4,1.25,1.27,60819,0
2009-10-30,1.26,1.35,1.14,1.15,77371,0
2009-11-02,1.12,1.63,1.06,1.32,312716,0
2009-11-03,1.32,1.5,1.3,1.3,99361,0
2009-11-04,1.3,1.47,1.3,1.4,50023,0
2009-11-05,1.47,1.82,1.38,1.53,169687,0
2009-11-06,1.54,1.54,1.37,1.53,55639,0
2009-11-09,1.5,1.5,1.37,1.43,39114,0
2009-11-10,1.39,1.54,1.29,1.35,66479,0
2009-11-11,1.37,1.4,1.31,1.39,31796,0
2009-11-12,1.44,1.85,1.43,1.52,164069,0
2009-11-13,1.5,1.59,1.32,1.59,90764,0
2009-11-16,1.6,1.61,1.36,1.47,69246,0
2009-11-17,1.43,1.47,1.42,1.42,13800,0
2009-11-18,1.36,1.55,1.36,1.54,49516,0
2009-11-19,1.57,1.57,1.39,1.5,21476,0
2009-11-20,1.46,1.46,1.36,1.38,16150,0
2009-11-23,1.38,1.44,1.37,1.4,10109,0
2009-11-24,1.44,1.44,1.37,1.39,11521,0
2009-11-25,1.41,1.41,1.32,1.34,20105,0
2009-11-27,1.32,1.34,1.31,1.34,10575,0
2009-11-30,1.32,1.34,1.2,1.2,34084,0
2009-12-01,1.27,1.4,1.26,1.28,73875,0
2009-12-02,1.3,1.36,1.26,1.31,19270,0
2009-12-03,1.34,1.4,1.3,1.38,32500,0
2009-12-04,1.37,1.38,1.35,1.35,17021,0
2009-12-07,1.34,1.35,1.31,1.34,7933,0
2009-12-08,1.35,1.35,1.31,1.33,21412,0
2009-12-09,1.3,1.35,1.27,1.34,23464,0
2009-12-10,1.31,1.57,1.3,1.49,59885,0
2009-12-11,1.55,1.55,1.41,1.47,68942,0
2009-12-14,2.25,2.89,1.92,2.38,2399521,0
2009-12-15,2.3,2.35,2.07,2.25,246485,0
2009-12-16,2.35,2.35,1.76,1.92,364818,0
2009-12-17,1.92,2.08,1.81,1.81,58693,0
2009-12-18,1.81,1.89,1.74,1.74,38359,0
2009-12-21,1.64,1.96,1.64,1.9,69750,0
2009-12-22,1.86,1.97,1.81,1.84,25109,0
2009-12-23,1.81,2.18,1.77,2.06,87993,0
2009-12-24,2.11,2.28,2.08,2.22,81207,0
2009-12-28,2.29,2.3,1.96,1.97,85576,0
2009-12-29,2.01,2.01,1.76,1.78,119185,0
2009-12-30,1.82,2.26,1.82,2.16,239812,0
2009-12-31,2.22,2.24,2.01,2.14,94261,0
2010-01-04,2.22,2.35,2.15,2.2,104317,0
2010-01-05,2.2,2.39,2.2,2.36,118662,0
2010-01-06,2.4,2.7,2.4,2.65,154092,0
2010-01-07,2.7,2.7,2.5,2.62,54109,0
2010-01-08,2.9,4.52,2.74,4.5,1535231,0
2010-01-11,4.37,4.59,3.41,3.66,1882509,0
2010-01-12,3.7,5,3.52,4.43,1984712,0
2010-01-13,4.31,4.4,3.83,3.95,541688,0
2010-01-14,4.07,4.12,3.7,3.84,330613,0
2010-01-15,3.71,3.79,3.5,3.7,279929,0
2010-01-19,3.7,3.7,3.49,3.52,89736,0
2010-01-20,3.56,3.56,3.3,3.45,117917,0
2010-01-21,3.45,3.45,3.11,3.28,144748,0
2010-01-22,3.35,3.59,3.19,3.37,190588,0
2010-01-25,3.39,3.55,3.17,3.22,85214,0
2010-01-26,3.27,3.35,3.06,3.11,56235,0
2010-01-27,3.18,3.18,2.84,2.91,88812,0
2010-01-28,2.91,2.95,2.77,2.77,79139,0
2010-01-29,2.78,2.89,2.77,2.83,71470,0
2010-02-01,2.88,3.27,2.88,3.1,119137,0
2010-02-02,3.1,3.2,2.91,2.95,69039,0
2010-02-03,2.95,3.2,2.95,3.09,76464,0
2010-02-04,3.14,3.14,2.91,3.07,71197,0
2010-02-05,3.05,3.07,2.78,2.98,85816,0
2010-02-08,3.01,3.01,2.95,2.99,23026,0
2010-02-09,3.02,3.02,2.86,2.87,30323,0
2010-02-10,2.84,2.93,2.84,2.86,23080,0
2010-02-11,2.85,2.98,2.84,2.93,25745,0
2010-02-12,2.85,2.95,2.8,2.8,21445,0
2010-02-16,2.78,2.82,2.75,2.76,15781,0
2010-02-17,2.9,3.3,2.78,3.3,174823,0
2010-02-18,3.27,3.28,2.94,2.95,76282,0
2010-02-19,2.94,3.5,2.94,3.29,203066,0
2010-02-22,3.34,3.42,3.12,3.39,76686,0
2010-02-23,3.36,3.39,3.05,3.14,28380,0
2010-02-24,3.14,3.24,3.05,3.1,29180,0
2010-02-25,3.12,3.26,2.99,3.1,41088,0
2010-02-26,3.03,3.29,3.03,3.22,27909,0
2010-03-01,3.22,3.22,2.93,3.11,60122,0
2010-03-02,3.11,3.22,3.05,3.19,16429,0
2010-03-03,3.17,3.3,3.14,3.28,57066,0
2010-03-04,3.31,3.39,3.21,3.31,44257,0
2010-03-05,3.36,3.36,3.06,3.15,102852,0
2010-03-08,3.2,3.2,2.99,3.06,72048,0
2010-03-09,3.05,3.05,2.9,2.96,64243,0
2010-03-10,2.99,3.15,2.93,2.98,86838,0
2010-03-11,2.94,3.01,2.88,3,45607,0
2010-03-12,3.05,3.5,3.02,3.03,350943,0
2010-03-15,3,3.03,2.88,3,78055,0
2010-03-16,2.98,3.03,2.9,2.95,55812,0
2010-03-17,2.9,3.04,2.6,2.72,194559,0
2010-03-18,2.73,2.79,2.52,2.59,104899,0
2010-03-19,2.64,2.65,2.48,2.6,71803,0
2010-03-22,2.64,2.64,2.44,2.59,55876,0
2010-03-23,2.52,2.83,2.51,2.51,105823,0
2010-03-24,2.54,2.62,2.39,2.42,70147,0
2010-03-25,2.42,2.61,2.42,2.6,68931,0
2010-03-26,2.57,2.58,2.45,2.52,31981,0
2010-03-29,2.48,2.56,2.45,2.5,60336,0
2010-03-30,2.47,2.57,2.41,2.44,59407,0
2010-03-31,2.48,2.48,2.29,2.29,32782,0
2010-04-01,2.27,2.27,2.14,2.18,115538,0
2010-04-05,2.25,2.37,2.2,2.22,49292,0
2010-04-06,2.26,2.27,2.22,2.23,21509,0
2010-04-07,2.23,2.26,2.17,2.26,50648,0
2010-04-08,2.27,2.41,2.26,2.28,29271,0
2010-04-09,2.26,2.38,2.26,2.32,28775,0
2010-04-12,2.35,2.46,2.3,2.37,45231,0
2010-04-13,2.38,2.39,2.29,2.36,22868,0
2010-04-14,2.36,2.45,2.28,2.41,33035,0
2010-04-15,2.36,2.45,2.3,2.36,22459,0
2010-04-16,2.39,2.39,2.29,2.31,31214,0
2010-04-19,2.31,2.35,2.17,2.27,43657,0
2010-04-20,2.28,2.29,2.21,2.24,14827,0
2010-04-21,2.29,2.32,2.2,2.2,19081,0
2010-04-22,2.2,2.2,2.17,2.18,13429,0
2010-04-23,2.21,2.21,2.06,2.1,40916,0
2010-04-26,2.1,2.42,2.1,2.3,52224,0
2010-04-27,2.34,2.94,2.34,2.51,344067,0
2010-04-28,2.57,2.71,2.35,2.46,68100,0
2010-04-29,2.28,2.49,2.14,2.3,144281,0
2010-04-30,2.26,2.33,2.18,2.2,30550,0
2010-05-03,2.2,2.4,2.2,2.39,85513,0
2010-05-04,2.34,2.38,2.21,2.38,65244,0
2010-05-05,2.34,2.34,2.22,2.26,26852,0
2010-05-06,2.22,2.28,2.15,2.2,45659,0
2010-05-07,2.25,2.3,2.15,2.19,21376,0
2010-05-10,2.41,2.41,2.25,2.35,44142,0
2010-05-11,2.3,2.39,2.22,2.3,25850,0
2010-05-12,2.18,2.3,2.1,2.25,47628,0
2010-05-13,2.25,2.25,2.19,2.19,2100,0
2010-05-14,2.23,2.33,2.11,2.32,44245,0
2010-05-17,2.3,2.4,2.25,2.29,12362,0
2010-05-18,2.38,2.38,2.16,2.21,22823,0
2010-05-19,2.27,2.33,2,2.19,51234,0
2010-05-20,2.06,2.16,2,2.01,27116,0
2010-05-21,2.01,2.14,2,2.07,8722,0
2010-05-24,2.02,2.1,2.02,2.05,28943,0
2010-05-25,2,2.12,2,2.05,12663,0
2010-05-26,2.1,2.11,2.07,2.09,33507,0
2010-05-27,2.19,2.26,2.16,2.23,31528,0
2010-05-28,2.3,2.34,2.2,2.33,24079,0
2010-06-01,2.38,2.4,2.33,2.38,23105,0
2010-06-02,2.4,2.41,2.31,2.35,21439,0
2010-06-03,2.32,2.38,2.32,2.32,5850,0
2010-06-04,2.38,2.4,2.28,2.31,10000,0
2010-06-07,2.27,2.29,2.17,2.24,15717,0
2010-06-08,2.12,2.17,2.07,2.16,7459,0
2010-06-09,2.16,2.16,2.05,2.05,30819,0
2010-06-10,2.03,2.13,2.02,2.1,2150,0
2010-06-11,2.11,2.11,2.06,2.06,7600,0
2010-06-14,2.06,2.19,2.06,2.15,3925,0
2010-06-15,2.11,2.29,2.1,2.14,14906,0
2010-06-16,2.11,2.31,2.1,2.14,10827,0
2010-06-17,2.19,2.25,2.1,2.11,6548,0
2010-06-18,2.16,2.17,2.08,2.15,5657,0
2010-06-21,2.15,2.85,2.15,2.42,296085,0
2010-06-22,2.4,2.75,2.36,2.44,148048,0
2010-06-23,2.43,2.43,2.17,2.2,41389,0
2010-06-24,2.16,2.35,2.16,2.35,38886,0
2010-06-25,2.25,2.48,2.25,2.39,25456,0
2010-06-28,2.35,2.45,2.25,2.34,21858,0
2010-06-29,2.28,2.28,2.2,2.25,15730,0
2010-06-30,2.21,2.25,2.11,2.2,19152,0
2010-07-01,2.16,2.26,2.1,2.16,18250,0
2010-07-02,2.13,2.2,2.13,2.17,4100,0
2010-07-06,2.2,2.3,2.2,2.2,9160,0
2010-07-07,2.2,2.22,2.14,2.14,10229,0
2010-07-08,2.15,2.2,2.12,2.16,11850,0
2010-07-09,2.12,2.2,2.12,2.2,7587,0
2010-07-12,2.2,2.21,2.1,2.14,17300,0
2010-07-13,2.12,2.19,2.02,2.13,45679,0
2010-07-14,2.08,2.12,2.07,2.09,3802,0
2010-07-15,2.06,2.07,2.03,2.05,5250,0
2010-07-16,2.04,2.17,2.04,2.07,6977,0
2010-07-19,2.04,2.08,1.84,1.99,63382,0
2010-07-20,1.9,2,1.81,1.87,74036,0
2010-07-21,1.87,1.96,1.85,1.93,14268,0
2010-07-22,1.93,2.1,1.84,2.03,32037,0
2010-07-23,2.05,2.24,1.98,2.12,32840,0
2010-07-26,2.16,2.22,1.95,2.04,34718,0
2010-07-27,2.05,2.19,2.04,2.07,11023,0
2010-07-28,2.12,2.12,2.08,2.1,1200,0
2010-07-29,2.05,2.09,1.99,2.07,15301,0
2010-07-30,2.04,2.1,2.04,2.05,3271,0
2010-08-02,2.1,2.16,1.97,2.14,23846,0
2010-08-03,2.16,2.19,1.95,2.08,15731,0
2010-08-04,2.04,2.14,2.04,2.13,9840,0
2010-08-05,2.1,2.1,2.05,2.05,4100,0
2010-08-06,2.09,2.24,2.01,2.18,26870,0
2010-08-09,2.24,2.29,2.23,2.25,24671,0
2010-08-10,2.19,2.24,2.15,2.15,6564,0
2010-08-11,2.05,2.12,1.98,2.05,16776,0
2010-08-12,1.99,2.05,1.69,1.84,46505,0
2010-08-13,1.86,1.91,1.8,1.85,18392,0
2010-08-16,1.9,1.92,1.8,1.9,14400,0
2010-08-17,1.92,1.95,1.85,1.88,18197,0
2010-08-18,1.86,2,1.83,1.87,22180,0
2010-08-19,1.9,1.9,1.8,1.86,22923,0
2010-08-20,1.8,1.83,1.7,1.81,5754,0
2010-08-23,1.83,1.86,1.73,1.78,8555,0
2010-08-24,1.77,1.82,1.75,1.78,4035,0
2010-08-25,1.72,1.86,1.7,1.86,9894,0
2010-08-26,1.86,1.88,1.86,1.86,6756,0
2010-08-27,1.85,1.88,1.76,1.85,10100,0
2010-08-30,1.84,1.84,1.77,1.77,12266,0
2010-08-31,1.77,1.88,1.76,1.8,8464,0
2010-09-01,1.8,1.88,1.8,1.84,3200,0
2010-09-02,1.81,1.94,1.81,1.91,20614,0
2010-09-03,1.94,1.99,1.86,1.9,17973,0
2010-09-07,1.93,2,1.91,2,7664,0
2010-09-08,2.26,2.26,2.1,2.11,45529,0
2010-09-09,2.11,2.15,2.03,2.03,7065,0
2010-09-10,2.01,2.06,2.01,2.04,2720,0
2010-09-13,2.03,2.15,2,2.14,14788,0
2010-09-14,2.01,2.15,2,2.15,13541,0
2010-09-15,2.15,2.22,2.09,2.15,22247,0
2010-09-16,2.19,2.19,2.1,2.12,4300,0
2010-09-17,2.07,2.15,1.96,2,24945,0
2010-09-20,2,2.15,2,2.13,42323,0
2010-09-21,2.1,2.14,2.1,2.1,1537,0
2010-09-22,2.1,2.1,2.09,2.1,2700,0
2010-09-23,2.07,2.09,1.99,2.02,4690,0
2010-09-24,2.1,2.1,2.03,2.1,6858,0
2010-09-27,2.04,2.11,1.98,2,27481,0
2010-09-28,1.98,2.06,1.98,2.03,4466,0
2010-09-29,2.03,2.06,2.03,2.06,2995,0
2010-09-30,2.03,2.03,2,2,6573,0
2010-10-01,2.02,2.03,1.91,1.91,13740,0
2010-10-04,1.9,1.97,1.79,1.95,46775,0
2010-10-05,1.9,2,1.85,1.9,20989,0
2010-10-06,1.9,1.91,1.81,1.87,20552,0
2010-10-07,1.91,1.97,1.9,1.96,3663,0
2010-10-08,1.91,2,1.88,1.99,15121,0
2010-10-11,1.93,2.03,1.93,2,10338,0
2010-10-12,2.04,2.1,1.93,1.95,20399,0
2010-10-13,1.94,2.06,1.94,1.96,7505,0
2010-10-14,1.94,2,1.94,2,2900,0
2010-10-15,1.97,1.97,1.86,1.89,7457,0
2010-10-18,1.89,1.9,1.87,1.9,3331,0
2010-10-19,2,2,1.93,1.94,3453,0
2010-10-20,1.93,2.09,1.8,1.83,24193,0
2010-10-21,1.87,2,1.8,2,17630,0
2010-10-22,2,2,1.85,1.85,3179,0
2010-10-25,1.89,1.9,1.85,1.85,8998,0
2010-10-26,1.83,1.84,1.78,1.82,15750,0
2010-10-27,1.79,1.84,1.79,1.8,15733,0
2010-10-28,1.8,1.85,1.79,1.85,5600,0
2010-10-29,1.85,1.86,1.75,1.75,18413,0
2010-11-01,1.76,1.98,1.76,1.82,9677,0
2010-11-02,1.8,2.1,1.8,2.04,41235,0
2010-11-03,2.14,2.15,1.96,2.05,16178,0
2010-11-04,2.07,2.07,1.99,2.07,19717,0
2010-11-05,2.03,2.12,1.9,2.04,35429,0
2010-11-08,2.04,2.11,2.04,2.1,23630,0
2010-11-09,2.12,2.12,2.07,2.1,24500,0
2010-11-10,2.01,2.02,1.9,1.95,23950,0
2010-11-11,1.91,1.97,1.89,1.92,12901,0
2010-11-12,1.96,1.96,1.79,1.79,29850,0
2010-11-15,1.84,1.96,1.8,1.84,16744,0
2010-11-16,1.87,1.91,1.86,1.89,14171,0
2010-11-17,1.97,1.97,1.82,1.91,6300,0
2010-11-18,1.96,1.96,1.91,1.94,3600,0
2010-11-19,1.89,1.91,1.82,1.89,6650,0
2010-11-22,1.88,1.9,1.88,1.9,600,0
2010-11-23,1.84,2.06,1.8,1.89,21097,0
2010-11-24,1.89,1.89,1.8,1.8,11839,0
2010-11-26,1.84,1.84,1.84,1.84,111,0
2010-11-29,1.81,2.05,1.81,1.95,30569,0
2010-11-30,2.01,2.01,1.8,1.89,16442,0
2010-12-01,1.9,1.9,1.77,1.83,14616,0
2010-12-02,1.9,1.9,1.8,1.8,11386,0
2010-12-03,1.8,1.93,1.79,1.82,11850,0
2010-12-06,1.82,1.89,1.79,1.83,16011,0
2010-12-07,1.86,1.86,1.81,1.82,5550,0
2010-12-08,1.79,1.84,1.79,1.84,7369,0
2010-12-09,1.79,1.86,1.79,1.81,5662,0
2010-12-10,1.8,1.86,1.79,1.79,12226,0
2010-12-13,1.78,1.85,1.7,1.76,27412,0
2010-12-14,1.76,1.81,1.67,1.72,16015,0
2010-12-15,1.7,1.78,1.7,1.72,6816,0
2010-12-16,1.76,1.76,1.71,1.75,2398,0
2010-12-17,1.72,1.83,1.72,1.83,10950,0
2010-12-20,1.75,1.85,1.75,1.85,17812,0
2010-12-21,1.82,1.82,1.78,1.79,5310,0
2010-12-22,1.8,1.82,1.79,1.8,7200,0
2010-12-23,1.78,1.8,1.77,1.78,14550,0
2010-12-27,1.8,1.85,1.79,1.82,12222,0
2010-12-28,1.79,1.82,1.75,1.75,17280,0
2010-12-29,1.78,1.81,1.72,1.72,20682,0
2010-12-30,1.8,1.8,1.62,1.71,33231,0
2010-12-31,1.7,1.7,1.62,1.67,20833,0
2011-01-03,1.7,1.77,1.66,1.7,17031,0
2011-01-04,1.71,1.71,1.71,1.71,1895,0
2011-01-05,1.79,1.79,1.72,1.77,900,0
2011-01-06,1.75,1.79,1.75,1.79,3220,0
2011-01-07,1.72,1.78,1.72,1.77,1800,0
2011-01-10,1.72,1.76,1.7,1.71,12531,0
2011-01-11,1.75,1.75,1.73,1.73,5438,0
2011-01-12,1.7,1.77,1.7,1.77,6482,0
2011-01-13,1.77,1.84,1.77,1.84,4940,0
2011-01-14,1.84,1.84,1.63,1.72,32488,0
2011-01-18,1.81,1.81,1.73,1.79,10373,0
2011-01-19,1.82,1.82,1.73,1.8,7951,0
2011-01-20,1.76,1.99,1.75,1.9,30062,0
2011-01-21,1.9,1.9,1.79,1.87,8392,0
2011-01-24,1.89,1.9,1.81,1.81,9916,0
2011-01-25,1.84,1.85,1.76,1.85,10497,0
2011-01-26,1.88,1.95,1.85,1.95,16776,0
2011-01-27,1.94,1.94,1.86,1.94,10600,0
2011-01-28,1.94,2,1.86,2,30774,0
2011-01-31,1.97,2,1.86,1.94,8505,0
2011-02-01,1.79,1.97,1.79,1.92,10140,0
2011-02-02,1.92,1.95,1.8,1.85,12227,0
2011-02-03,1.91,2.29,1.91,1.91,297079,0
2011-02-04,1.98,2.03,1.94,1.94,43317,0
2011-02-07,1.98,2,1.85,1.97,34448,0
2011-02-08,1.86,2,1.86,1.93,34001,0
2011-02-09,1.93,1.93,1.81,1.84,16690,0
2011-02-10,1.83,1.89,1.75,1.83,19834,0
2011-02-11,1.85,1.94,1.84,1.84,12180,0
2011-02-14,1.87,2,1.87,1.96,13605,0
2011-02-15,1.99,1.99,1.9,1.94,22199,0
2011-02-16,1.95,1.95,1.85,1.93,2030,0
2011-02-18,1.85,1.9,1.85,1.89,12145,0
2011-02-22,1.85,1.87,1.79,1.87,21246,0
2011-02-23,1.78,1.85,1.77,1.78,2900,0
2011-02-24,1.76,1.85,1.76,1.78,4950,0
2011-02-25,1.8,1.8,1.78,1.79,2700,0
2011-02-28,1.8,1.87,1.76,1.85,8700,0
2011-03-01,1.9,1.9,1.79,1.8,4491,0
2011-03-02,1.84,1.85,1.81,1.85,9719,0
2011-03-03,1.84,1.84,1.79,1.8,4170,0
2011-03-04,1.79,1.84,1.79,1.82,2417,0
2011-03-07,1.85,2.05,1.8,2.05,45239,0
2011-03-08,1.79,2.05,1.79,1.94,24121,0
2011-03-09,1.9,1.94,1.82,1.88,22544,0
2011-03-10,1.87,1.89,1.78,1.8,22249,0
2011-03-11,1.92,1.94,1.78,1.92,28000,0
2011-03-14,1.93,1.93,1.8,1.8,10298,0
2011-03-15,1.79,1.82,1.72,1.73,40798,0
2011-03-16,1.73,1.73,1.46,1.55,60011,0
2011-03-17,1.59,1.72,1.59,1.7,17324,0
2011-03-18,1.89,1.95,1.76,1.85,43875,0
2011-03-21,1.76,1.8,1.71,1.73,16077,0
2011-03-22,1.77,1.77,1.77,1.77,2100,0
2011-03-23,1.8,1.89,1.76,1.82,20918,0
2011-03-24,1.79,1.89,1.76,1.86,7954,0
2011-03-25,1.79,1.81,1.76,1.81,4800,0
2011-03-28,1.78,1.8,1.71,1.77,8200,0
2011-03-29,1.75,1.79,1.7,1.71,8202,0
2011-03-30,1.73,1.85,1.73,1.81,7866,0
2011-03-31,1.79,3.6,1.78,2.47,3023700,0
2011-04-01,2.4,2.45,2.04,2.1,744114,0
2011-04-04,2.21,2.24,1.92,1.99,215204,0
2011-04-05,1.99,2.06,1.9,1.93,131751,0
2011-04-06,2,2.07,1.9,1.94,210217,0
2011-04-07,1.92,1.97,1.91,1.92,48346,0
2011-04-08,1.96,2.29,1.95,2.24,769773,0
2011-04-11,2.18,2.29,2.12,2.12,163420,0
2011-04-12,2.1,2.13,2.01,2.01,67742,0
2011-04-13,2.07,2.12,2,2,46433,0
2011-04-14,2,2.07,1.93,2.05,68190,0
2011-04-15,2.04,2.13,2.02,2.11,38896,0
2011-04-18,2.08,2.22,2,2.16,43669,0
2011-04-19,2.15,2.45,2.08,2.43,203663,0
2011-04-20,2.48,2.5,2.26,2.3,118694,0
2011-04-21,2.23,2.3,2.07,2.11,110234,0
2011-04-25,2.14,2.23,2.1,2.16,59151,0
2011-04-26,2.23,2.23,2.1,2.1,71664,0
2011-04-27,2.12,2.12,1.96,2.03,136579,0
2011-04-28,2,2.07,1.95,2.01,69887,0
2011-04-29,2.04,2.07,1.95,1.97,77473,0
2011-05-02,2.03,2.11,2,2.06,59260,0
2011-05-03,2.05,2.38,2,2.14,277019,0
2011-05-04,2.18,2.21,2.09,2.15,51359,0
2011-05-05,2.18,2.23,2.1,2.11,26422,0
2011-05-06,2.1,2.16,2.1,2.1,20430,0
2011-05-09,2.11,2.18,2.1,2.12,27406,0
2011-05-10,2.08,2.24,2.08,2.17,54923,0
2011-05-11,2.11,2.24,2.07,2.17,37102,0
2011-05-12,2.16,2.16,2.1,2.11,31827,0
2011-05-13,2.11,2.15,2.06,2.06,36435,0
2011-05-16,2.09,2.11,2,2,20752,0
2011-05-17,2.01,2.1,2.01,2.04,23980,0
2011-05-18,2,2.06,2,2.03,9985,0
2011-05-19,2.04,2.24,2.04,2.1,39727,0
2011-05-20,2.1,2.13,2.07,2.1,33766,0
2011-05-23,2.14,2.25,2.12,2.17,27745,0
2011-05-24,2.1,2.1,2.05,2.05,20475,0
2011-05-25,2.09,2.1,2.03,2.1,13360,0
2011-05-26,2.13,2.38,2.07,2.22,63393,0
2011-05-27,2.24,2.36,2.2,2.28,61237,0
2011-05-31,2.27,2.27,2.2,2.24,21305,0
2011-06-01,2.15,2.27,2.12,2.25,22147,0
2011-06-02,2.21,2.25,2.13,2.25,26330,0
2011-06-03,2.2,2.27,2.12,2.12,32125,0
2011-06-06,2.14,2.14,2.07,2.1,17653,0
2011-06-07,2.12,2.27,1.93,2.09,135451,0
2011-06-08,2.05,2.13,1.95,2.01,34154,0
2011-06-09,1.97,2.01,1.87,1.96,78277,0
2011-06-10,1.97,1.97,1.73,1.78,56374,0
2011-06-13,1.75,1.75,1.48,1.5,126303,0
2011-06-14,1.55,1.73,1.55,1.65,109933,0
2011-06-15,1.67,1.7,1.65,1.66,27123,0
2011-06-16,1.74,1.75,1.67,1.68,30009,0
2011-06-17,1.63,1.72,1.62,1.7,16969,0
2011-06-20,1.71,1.75,1.69,1.74,28325,0
2011-06-21,1.71,1.74,1.7,1.7,7300,0
2011-06-22,1.67,1.69,1.62,1.66,9808,0
2011-06-23,1.64,1.68,1.62,1.67,10866,0
2011-06-24,1.66,1.66,1.63,1.66,31174,0
2011-06-27,1.64,1.7,1.64,1.67,12601,0
2011-06-28,1.69,1.69,1.63,1.64,5650,0
2011-06-29,1.65,1.65,1.62,1.64,4557,0
2011-06-30,1.62,1.69,1.62,1.67,14729,0
2011-07-01,1.65,1.7,1.65,1.65,5100,0
2011-07-05,1.63,1.64,1.59,1.59,29497,0
2011-07-06,1.56,1.64,1.56,1.64,12519,0
2011-07-07,1.64,1.64,1.61,1.62,14402,0
2011-07-08,1.6,1.82,1.6,1.72,18819,0
2011-07-11,1.66,1.82,1.66,1.72,12543,0
2011-07-12,1.72,1.81,1.65,1.8,14796,0
2011-07-13,1.75,1.85,1.75,1.84,12222,0
2011-07-14,1.84,1.9,1.81,1.86,12257,0
2011-07-15,1.86,1.89,1.83,1.85,22474,0
2011-07-18,1.86,2,1.79,1.87,18792,0
2011-07-19,1.87,2,1.86,1.91,7700,0
2011-07-20,1.9,1.92,1.85,1.87,18370,0
2011-07-21,1.8,1.91,1.8,1.86,3562,0
2011-07-22,1.85,1.92,1.85,1.9,21748,0
2011-07-25,1.87,1.91,1.8,1.81,14926,0
2011-07-26,1.86,1.9,1.85,1.89,12650,0
2011-07-27,1.89,2.05,1.79,1.96,59070,0
2011-07-28,2.1,2.14,1.97,2.05,47807,0
2011-07-29,2.03,2.07,1.98,2.02,14639,0
2011-08-01,2,2.07,1.6,1.72,70739,0
2011-08-02,1.75,1.84,1.7,1.7,22358,0
2011-08-03,1.7,1.84,1.7,1.78,28570,0
2011-08-04,1.8,1.8,1.69,1.74,17672,0
2011-08-05,1.74,1.74,1.53,1.64,58868,0
2011-08-08,1.5,1.62,1.43,1.43,40807,0
2011-08-09,1.52,1.53,1.31,1.33,63761,0
2011-08-10,1.42,1.58,1.41,1.57,22611,0
2011-08-11,1.6,1.63,1.55,1.6,11139,0
2011-08-12,1.6,1.62,1.57,1.57,4860,0
2011-08-15,1.59,1.62,1.55,1.61,3555,0
2011-08-16,1.56,1.62,1.53,1.53,3432,0
2011-08-17,1.56,1.63,1.54,1.58,3165,0
2011-08-18,1.52,1.58,1.52,1.52,7340,0
2011-08-19,1.5,1.59,1.42,1.53,29680,0
2011-08-22,1.5,1.52,1.39,1.4,8857,0
2011-08-23,1.45,1.52,1.44,1.52,9182,0
2011-08-24,1.5,1.52,1.38,1.48,4462,0
2011-08-25,1.43,1.52,1.4,1.52,7445,0
2011-08-26,1.5,1.5,1.41,1.43,13300,0
2011-08-29,1.51,1.64,1.4,1.5,22400,0
2011-08-30,1.5,1.56,1.5,1.53,2796,0
2011-08-31,1.56,1.56,1.5,1.5,1602,0
2011-09-01,1.5,1.58,1.5,1.55,6452,0
2011-09-02,1.51,1.55,1.45,1.49,6644,0
2011-09-06,1.5,1.58,1.49,1.57,8221,0
2011-09-07,1.58,1.58,1.55,1.57,5565,0
2011-09-08,1.58,1.7,1.52,1.52,18377,0
2011-09-09,1.53,1.61,1.48,1.48,4377,0
2011-09-12,1.42,1.42,1.38,1.38,7374,0
2011-09-13,1.44,1.49,1.41,1.45,4823,0
2011-09-14,1.41,1.53,1.4,1.47,2500,0
2011-09-15,1.46,1.54,1.46,1.54,3930,0
2011-09-16,1.5,1.62,1.49,1.62,2790,0
2011-09-19,1.57,1.58,1.53,1.54,3196,0
2011-09-20,1.54,1.55,1.52,1.52,2000,0
2011-09-21,1.52,1.52,1.41,1.5,10698,0
2011-09-22,1.4,1.51,1.35,1.35,22734,0
2011-09-23,1.35,1.4,1.35,1.38,5022,0
2011-09-26,1.39,1.39,1.28,1.35,4134,0
2011-09-27,1.35,1.39,1.25,1.25,25200,0
2011-09-28,1.25,1.3,1.25,1.25,16774,0
2011-09-29,1.27,1.3,1.2,1.26,9351,0
2011-09-30,1.2,1.24,1.16,1.21,6600,0
2011-10-03,1.21,1.22,1.02,1.04,15650,0
2011-10-04,1.07,1.07,1,1,25583,0
2011-10-05,1.01,1.15,1.01,1.11,28860,0
2011-10-06,1.12,1.15,1.05,1.1,20686,0
2011-10-07,1.07,1.15,1.07,1.14,3104,0
2011-10-10,1.12,1.12,1.08,1.08,2583,0
2011-10-11,1.07,1.16,1.07,1.1,13921,0
2011-10-12,1.1,1.14,1.08,1.1,9700,0
2011-10-13,1.14,1.3,1.14,1.3,21588,0
2011-10-14,1.29,1.29,1.2,1.21,675,0
2011-10-17,1.14,1.25,1.14,1.15,5300,0
2011-10-18,1.19,1.19,1.07,1.08,24617,0
2011-10-19,1.15,1.29,1.11,1.15,12800,0
2011-10-20,1.16,1.17,1.15,1.17,1990,0
2011-10-21,1.17,1.18,1.13,1.18,300,0
2011-10-24,1.21,1.21,1.13,1.2,12866,0
2011-10-25,1.16,1.2,1.08,1.08,13063,0
2011-10-26,1.07,1.17,1.07,1.15,3884,0
2011-10-27,1.11,1.25,1.1,1.25,24720,0
2011-10-28,1.22,1.27,1.21,1.21,15100,0
2011-10-31,1.2,1.2,1.12,1.18,1500,0
2011-11-01,1.18,1.25,1.12,1.2,6833,0
2011-11-02,1.14,1.17,1.12,1.17,17940,0
2011-11-03,1.18,1.18,1.11,1.11,2972,0
2011-11-04,1.1,1.15,1.1,1.15,8105,0
2011-11-07,1.12,1.14,1.1,1.12,5633,0
2011-11-08,1.1,1.15,1.1,1.15,3145,0
2011-11-09,1.1,1.3,1.05,1.06,57790,0
2011-11-10,1.09,1.11,1.09,1.11,2055,0
2011-11-11,1.11,1.11,1.05,1.11,975,0
2011-11-14,1.15,1.2,1.14,1.15,3550,0
2011-11-15,1.18,1.18,1.14,1.18,4332,0
2011-11-16,1.15,1.27,1.15,1.2,15053,0
2011-11-17,1.2,1.3,1.15,1.2,16511,0
2011-11-18,1.15,1.25,1.15,1.19,6046,0
2011-11-21,1.23,1.25,1.1,1.25,15000,0
2011-11-22,1.27,1.27,1.2,1.21,5000,0
2011-11-23,1.13,1.22,1.06,1.12,11294,0
2011-11-25,1.15,1.18,1.06,1.06,300,0
2011-11-28,1.16,1.65,1.1,1.34,70304,0
2011-11-29,1.36,1.49,1.19,1.31,53330,0
2011-11-30,1.31,1.43,1.18,1.29,29811,0
2011-12-01,1.22,1.3,1.2,1.29,5700,0
2011-12-02,1.25,1.38,1.21,1.29,6519,0
2011-12-05,1.35,1.35,1.27,1.3,9989,0
2011-12-06,1.3,1.3,1.22,1.24,2532,0
2011-12-07,1.25,1.27,1.25,1.27,1000,0
2011-12-08,1.2,1.21,1.13,1.21,4290,0
2011-12-09,1.19,1.28,1.15,1.27,6824,0
2011-12-12,1.24,1.31,1.2,1.22,6609,0
2011-12-13,1.22,1.32,1.02,1.08,28593,0
2011-12-14,1.09,1.25,1.09,1.22,5500,0
2011-12-15,1.25,1.63,1.25,1.37,136926,0
2011-12-16,1.35,1.49,1.35,1.38,26119,0
2011-12-19,1.3,1.38,1.3,1.37,650,0
2011-12-20,1.4,1.49,1.19,1.34,68407,0
2011-12-21,1.46,1.46,1.4,1.45,2000,0
2011-12-22,1.38,1.54,1.36,1.52,26117,0
2011-12-23,1.45,1.65,1.45,1.64,43544,0
2011-12-27,1.65,1.75,1.6,1.6,35850,0
2011-12-28,1.61,1.66,1.61,1.65,4500,0
2011-12-29,1.64,1.73,1.6,1.6,23708,0
2011-12-30,1.74,1.77,1.64,1.73,55666,0
2012-01-03,1.71,1.79,1.64,1.64,9386,0
2012-01-04,1.58,1.78,1.58,1.68,7795,0
2012-01-05,1.68,1.69,1.53,1.6,14023,0
2012-01-06,1.56,1.73,1.51,1.54,9735,0
2012-01-09,1.54,1.61,1.54,1.58,2410,0
2012-01-10,1.64,1.64,1.44,1.55,15600,0
2012-01-11,1.5,1.5,1.2,1.38,54749,0
2012-01-12,1.32,1.48,1.32,1.42,24750,0
2012-01-13,1.43,1.48,1.43,1.46,900,0
2012-01-17,1.53,1.53,1.47,1.47,6850,0
2012-01-18,1.55,1.55,1.48,1.51,9940,0
2012-01-19,1.46,1.65,1.41,1.64,54000,0
2012-01-20,1.66,1.66,1.5,1.63,30526,0
2012-01-23,1.66,1.66,1.62,1.62,16263,0
2012-01-24,1.49,1.73,1.48,1.69,30470,0
2012-01-25,1.69,1.69,1.57,1.58,4291,0
2012-01-26,1.63,1.68,1.61,1.65,18729,0
2012-01-27,1.65,1.7,1.65,1.66,6308,0
2012-01-30,1.66,1.71,1.66,1.71,5196,0
2012-01-31,1.72,1.78,1.66,1.78,35150,0
2012-02-01,1.78,1.78,1.72,1.77,6900,0
2012-02-02,1.78,1.78,1.69,1.78,23060,0
2012-02-03,1.77,1.78,1.7,1.76,10845,0
2012-02-06,1.79,1.8,1.67,1.75,16721,0
2012-02-07,1.75,1.75,1.67,1.75,7768,0
2012-02-08,1.69,1.73,1.69,1.72,6000,0
2012-02-09,1.66,1.75,1.66,1.75,43200,0
2012-02-10,1.75,1.77,1.72,1.76,7647,0
2012-02-13,1.79,1.8,1.7,1.75,26124,0
2012-02-14,1.75,1.89,1.65,1.69,63200,0
2012-02-15,1.75,1.81,1.69,1.74,15940,0
2012-02-16,1.69,1.8,1.68,1.69,28271,0
2012-02-17,1.74,1.85,1.7,1.85,8335,0
2012-02-21,1.73,1.84,1.7,1.82,8285,0
2012-02-22,1.68,1.8,1.67,1.7,11029,0
2012-02-23,1.7,1.74,1.65,1.65,17879,0
2012-02-24,1.68,1.68,1.63,1.63,21364,0
2012-02-27,1.63,1.65,1.6,1.61,9810,0
2012-02-28,1.64,1.75,1.61,1.68,6115,0
2012-02-29,1.68,1.77,1.64,1.77,35336,0
2012-03-01,1.77,1.79,1.71,1.71,26771,0
2012-03-02,1.7,1.7,1.64,1.67,19975,0
2012-03-05,1.64,1.68,1.6,1.6,10947,0
2012-03-06,1.6,1.6,1.43,1.45,24356,0
2012-03-07,1.52,1.7,1.47,1.5,21687,0
2012-03-08,1.46,1.55,1.46,1.47,42841,0
2012-03-09,1.47,1.62,1.38,1.49,20800,0
2012-03-12,1.4,1.5,1.39,1.46,13100,0
2012-03-13,1.43,1.5,1.42,1.42,3650,0
2012-03-14,1.45,1.5,1.42,1.49,8967,0
2012-03-15,1.5,1.6,1.46,1.59,14387,0
2012-03-16,1.53,1.53,1.36,1.45,72409,0
2012-03-19,1.45,1.48,1.36,1.36,24466,0
2012-03-20,1.39,1.4,1.37,1.39,8400,0
2012-03-21,1.4,1.46,1.4,1.46,11179,0
2012-03-22,1.45,1.49,1.43,1.43,1800,0
2012-03-23,1.37,1.65,1.37,1.55,37921,0
2012-03-26,1.54,1.54,1.46,1.52,4075,0
2012-03-27,1.52,1.52,1.52,1.52,500,0
2012-03-28,1.49,1.98,1.49,1.66,234038,0
2012-03-29,1.68,1.7,1.57,1.7,36035,0
2012-03-30,1.69,1.8,1.59,1.67,20206,0
2012-04-02,1.75,1.76,1.62,1.72,19720,0
2012-04-03,1.69,1.72,1.64,1.71,3300,0
2012-04-04,1.71,1.71,1.62,1.67,12254,0
2012-04-05,1.65,1.73,1.6,1.7,3149,0
2012-04-09,1.73,1.73,1.64,1.65,3500,0
2012-04-10,1.65,1.68,1.55,1.67,10500,0
2012-04-11,1.65,1.73,1.57,1.65,9121,0
2012-04-12,1.63,1.65,1.61,1.63,1000,0
2012-04-13,1.63,1.63,1.57,1.6,7700,0
2012-04-16,1.57,1.62,1.55,1.61,2400,0
2012-04-17,1.55,1.8,1.5,1.54,54045,0
2012-04-18,1.55,1.57,1.48,1.53,11946,0
2012-04-19,1.5,1.56,1.48,1.55,24600,0
2012-04-20,1.55,1.7,1.55,1.61,11780,0
2012-04-23,1.67,1.69,1.61,1.69,8045,0
2012-04-24,1.72,1.73,1.61,1.66,10785,0
2012-04-25,1.67,1.68,1.65,1.68,2352,0
2012-04-26,1.66,1.75,1.66,1.7,17200,0
2012-04-27,1.7,1.7,1.67,1.67,5375,0
2012-04-30,1.7,1.7,1.65,1.65,1200,0
2012-05-01,1.68,1.68,1.67,1.67,500,0
2012-05-02,1.67,1.7,1.67,1.67,4722,0
2012-05-03,1.7,1.7,1.67,1.67,8900,0
2012-05-04,1.67,1.7,1.6,1.63,23250,0
2012-05-08,1.63,1.69,1.61,1.61,9660,0
2012-05-09,1.61,1.7,1.61,1.69,13531,0
2012-05-10,1.65,1.68,1.65,1.68,11115,0
2012-05-11,1.66,1.74,1.66,1.73,29552,0
2012-05-14,1.72,1.72,1.61,1.62,5525,0
2012-05-15,1.62,1.65,1.61,1.61,5200,0
2012-05-16,1.66,1.66,1.66,1.66,550,0
2012-05-17,1.61,1.68,1.61,1.68,3743,0
2012-05-18,1.63,1.7,1.61,1.62,7400,0
2012-05-21,1.63,1.65,1.63,1.65,2200,0
2012-05-22,1.65,1.65,1.62,1.63,20423,0
2012-05-23,1.69,1.69,1.63,1.64,6200,0
2012-05-24,1.63,1.65,1.55,1.65,29450,0
2012-05-25,1.65,1.69,1.62,1.62,10680,0
2012-05-29,1.62,1.68,1.55,1.6,33300,0
2012-05-30,1.62,1.62,1.61,1.61,2800,0
2012-05-31,1.65,1.65,1.61,1.61,9046,0
2012-06-01,1.63,1.65,1.61,1.61,22629,0
2012-06-04,1.64,1.65,1.49,1.51,23450,0
2012-06-05,1.53,1.6,1.43,1.43,28650,0
2012-06-06,1.44,1.5,1.43,1.5,17375,0
2012-06-07,1.47,1.52,1.45,1.45,12302,0
2012-06-08,1.51,1.54,1.5,1.5,4252,0
2012-06-11,1.53,1.64,1.53,1.64,11963,0
2012-06-12,1.65,1.67,1.61,1.67,9052,0
2012-06-13,1.66,1.68,1.56,1.68,24755,0
2012-06-14,1.66,1.68,1.61,1.65,3102,0
2012-06-15,1.65,1.69,1.65,1.67,14084,0
2012-06-18,1.66,1.68,1.65,1.68,1200,0
2012-06-19,1.67,1.67,1.54,1.55,13251,0
2012-06-20,1.55,1.58,1.54,1.54,700,0
2012-06-21,1.53,1.54,1.53,1.53,2200,0
2012-06-22,1.57,1.57,1.44,1.44,31998,0
2012-06-25,1.46,1.5,1.43,1.48,12210,0
2012-06-26,1.48,1.5,1.43,1.43,3850,0
2012-06-27,1.45,1.48,1.31,1.37,14868,0
2012-06-28,1.31,1.41,1.31,1.33,8358,0
2012-06-29,1.34,1.4,1.23,1.38,12226,0
2012-07-02,1.36,1.36,1.35,1.35,2660,0
2012-07-03,1.37,1.41,1.37,1.41,4775,0
2012-07-05,1.41,1.41,1.41,1.41,2200,0
2012-07-06,1.41,1.41,1.41,1.41,100,0
2012-07-09,1.44,1.49,1.42,1.42,13844,0
2012-07-10,1.46,1.47,1.42,1.42,2600,0
2012-07-11,1.42,1.44,1.41,1.43,3169,0
2012-07-12,1.46,1.49,1.46,1.49,16968,0
2012-07-13,1.5,1.53,1.46,1.5178,28744,0
2012-07-16,1.52,1.6,1.45,1.45,7100,0
2012-07-17,1.5,1.6,1.5,1.55,9500,0
2012-07-18,1.55,1.62,1.5,1.56,10847,0
2012-07-19,1.58,1.58,1.51,1.51,9808,0
2012-07-20,1.52,1.52,1.5,1.52,16935,0
2012-07-23,1.5,1.52,1.45,1.52,11900,0
2012-07-24,1.5,1.5,1.4,1.433,16810,0
2012-07-25,1.44,1.45,1.38,1.4,10600,0
2012-07-26,1.41,1.41,1.36,1.38,23367,0
2012-07-27,1.36,1.36,1.31,1.35,7916,0
2012-07-30,1.31,1.36,1.31,1.36,17400,0
2012-07-31,1.38,1.4799,1.37,1.4499,2750,0
2012-08-01,1.42,1.45,1.36,1.45,12099,0
2012-08-03,1.4,1.5,1.4,1.5,3817,0
2012-08-06,1.47,1.57,1.47,1.53,8066,0
2012-08-07,1.57,1.57,1.5,1.5,2305,0
2012-08-08,1.54,1.6,1.45,1.45,13458,0
2012-08-09,1.5,1.59,1.45,1.58,7500,0
2012-08-10,1.5,1.52,1.46,1.46,9000,0
2012-08-13,1.46,1.46,1.36,1.36,14296,0
2012-08-14,1.52,1.52,1.37,1.4,10742,0
2012-08-15,1.4,1.4,1.39,1.4,1595,0
2012-08-16,1.4,1.52,1.37,1.39,18797,0
2012-08-17,1.4,1.45,1.36,1.4,5158,0
2012-08-20,1.3601,1.4,1.3601,1.4,4100,0
2012-08-21,1.4,1.4951,1.3981,1.45,5700,0
2012-08-22,1.43,1.54,1.36,1.36,13350,0
2012-08-23,1.37,1.4,1.37,1.4,5573,0
2012-08-24,1.46,1.46,1.41,1.41,3164,0
2012-08-27,1.46,1.49,1.46,1.47,2664,0
2012-08-28,1.46,1.7,1.43,1.66,50652,0
2012-08-29,1.55,1.67,1.46,1.67,6477,0
2012-08-30,1.66,1.67,1.53,1.6,2070,0
2012-08-31,1.65,1.75,1.6001,1.64,9603,0
2012-09-04,1.58,1.58,1.5,1.5,9880,0
2012-09-05,1.47,1.63,1.47,1.5,7717,0
2012-09-06,1.64,1.64,1.5201,1.5201,1600,0
2012-09-10,1.53,1.6282,1.53,1.56,6601,0
2012-09-11,1.6,1.65,1.56,1.622,17200,0
2012-09-12,1.65,1.8,1.6,1.75,41545,0
2012-09-13,1.78,1.9,1.65,1.74,44974,0
2012-09-14,1.68,1.8,1.67,1.78,8348,0
2012-09-17,1.9,1.9,1.81,1.84,85500,0
2012-09-18,1.9,1.95,1.8401,1.93,26396,0
2012-09-19,1.95,1.95,1.75,1.8499,30049,0
2012-09-20,1.81,1.89,1.67,1.67,7434,0
2012-09-21,1.75,1.89,1.7,1.85,16332,0
2012-09-24,1.83,1.83,1.784,1.784,3700,0
2012-09-25,1.85,1.9,1.74,1.76,5030,0
2012-09-26,1.9,1.9,1.7,1.85,18090,0
2012-09-27,1.83,1.83,1.7,1.71,5088,0
2012-09-28,1.64,1.81,1.64,1.66,11165,0
2012-10-01,1.62,1.89,1.62,1.72,11370,0
2012-10-02,1.8,1.85,1.68,1.69,5900,0
2012-10-03,1.7,1.86,1.7,1.78,24105,0
2012-10-04,1.8201,1.9199,1.82,1.91,18425,0
2012-10-05,1.92,1.92,1.795,1.85,20725,0
2012-10-08,1.85,1.8999,1.75,1.8,22733,0
2012-10-09,1.73,1.84,1.73,1.75,5963,0
2012-10-10,1.8,1.84,1.75,1.83,8473,0
2012-10-11,1.79,1.84,1.79,1.84,6681,0
2012-10-12,1.7501,1.7501,1.7,1.75,7468,0
2012-10-15,1.75,1.8398,1.62,1.64,30329,0
2012-10-16,1.63,1.67,1.5903,1.65,4815,0
2012-10-17,1.66,1.6699,1.6,1.62,25745,0
2012-10-18,1.62,1.71,1.62,1.7,4126,0
2012-10-19,1.75,1.82,1.63,1.79,16323,0
2012-10-22,1.73,1.81,1.67,1.81,1200,0
2012-10-23,1.77,1.8,1.77,1.8,1900,0
2012-10-24,1.75,1.76,1.6117,1.7,18854,0
2012-10-25,1.6301,1.75,1.6301,1.74,3160,0
2012-10-26,1.72,1.84,1.65,1.84,30100,0
2012-10-31,1.77,1.83,1.729,1.83,10785,0
2012-11-01,1.79,1.79,1.75,1.79,6405,0
2012-11-02,1.72,1.8,1.72,1.79,13675,0
2012-11-05,1.73,1.77,1.66,1.67,26153,0
2012-11-06,1.69,1.7201,1.69,1.7201,3018,0
2012-11-07,1.72,1.73,1.72,1.72,2800,0
2012-11-08,1.72,1.79,1.72,1.75,440,0
2012-11-09,1.72,1.7295,1.65,1.65,5511,0
2012-11-12,1.6501,1.72,1.6,1.655,18455,0
2012-11-13,1.63,1.73,1.63,1.69,9300,0
2012-11-14,1.69,1.7,1.68,1.68,13329,0
2012-11-15,1.68,1.68,1.56,1.5601,3376,0
2012-11-16,1.55,1.55,1.36,1.41,35500,0
2012-11-19,1.4,1.4499,1.4,1.4,38149,0
2012-11-20,1.42,1.45,1.4,1.4486,3761,0
2012-11-21,1.45,1.45,1.4,1.43,7447,0
2012-11-26,1.36,1.42,1.25,1.35,32310,0
2012-11-27,1.35,1.45,1.35,1.41,10323,0
2012-11-28,1.4,1.4,1.36,1.3801,3628,0
2012-11-29,1.45,1.45,1.41,1.44,19750,0
2012-11-30,1.45,1.4999,1.4457,1.47,3371,0
2012-12-03,1.48,1.5,1.46,1.47,4700,0
2012-12-04,1.46,1.5,1.45,1.5,8140,0
2012-12-05,1.48,1.48,1.45,1.45,6172,0
2012-12-06,1.4101,1.4101,1.39,1.39,9107,0
2012-12-07,1.41,1.5,1.35,1.35,12119,0
2012-12-10,1.36,1.442,1.31,1.442,6700,0
2012-12-11,1.4,1.4785,1.38,1.3807,2600,0
2012-12-12,1.38,1.4499,1.38,1.38,9198,0
2012-12-13,1.35,1.38,1.3301,1.3301,7738,0
2012-12-14,1.34,1.34,1.3,1.3,9150,0
2012-12-17,1.26,1.27,1.12,1.21,144942,0
2012-12-18,1.24,1.26,1.21,1.246,11738,0
2012-12-19,1.24,1.26,1.21,1.23,9500,0
2012-12-20,1.228,1.228,1.2,1.2,7158,0
2012-12-21,1.2499,1.36,1.2106,1.32,29000,0
2012-12-24,1.21,1.34,1.21,1.26,12321,0
2012-12-26,1.32,1.32,1.204,1.27,1800,0
2012-12-27,1.26,1.32,1.25,1.25,10328,0
2012-12-28,1.25,1.26,1.25,1.25,9700,0
2012-12-31,1.25,1.28,1.15,1.1999,44053,0
2013-01-02,1.18,1.32,1.18,1.25,11645,0
2013-01-03,1.22,1.24,1.16,1.17,15800,0
2013-01-04,1.23,1.23,1.18,1.22,5520,0
2013-01-07,1.22,1.22,1.2,1.22,2500,0
2013-01-08,1.24,1.32,1.2001,1.3,8470,0
2013-01-09,1.3467,1.3499,1.3467,1.3499,1600,0
2013-01-10,1.33,1.33,1.26,1.266,13501,0
2013-01-11,1.22,1.33,1.19,1.33,21485,0
2013-01-14,1.3198,1.3198,1.27,1.27,1400,0
2013-01-16,1.27,1.27,1.26,1.2698,1900,0
2013-01-17,1.3,1.3,1.25,1.2602,3300,0
2013-01-18,1.33,1.34,1.31,1.31,1600,0
2013-01-22,1.32,1.34,1.25,1.3299,14970,0
2013-01-23,1.35,1.35,1.25,1.2802,3100,0
2013-01-24,1.25,1.32,1.25,1.28,18100,0
2013-01-25,1.28,1.32,1.28,1.32,4300,0
2013-01-28,1.28,1.33,1.25,1.32,10650,0
2013-01-29,1.3,1.34,1.28,1.32,5747,0
2013-01-30,1.28,1.31,1.28,1.3,4960,0
2013-02-01,1.25,1.28,1.2,1.26,9999,0
2013-02-05,1.28,1.3005,1.25,1.26,12071,0
2013-02-06,1.2499,1.2499,1.21,1.2499,1245,0
2013-02-07,1.25,1.31,1.2,1.22,8804,0
2013-02-08,1.2,1.21,1.16,1.16,3935,0
2013-02-11,1.25,1.28,1.25,1.28,3637,0
2013-02-12,1.27,1.297,1.27,1.27,3332,0
2013-02-13,1.27,1.27,1.26,1.27,4320,0
2013-02-15,1.205,1.2099,1.2,1.2099,1769,0
2013-02-19,1.27,1.3,1.2588,1.29,5825,0
2013-02-20,1.25,1.26,1.2,1.24,8506,0
2013-02-21,1.2,1.2,1.0899,1.2,17324,0
2013-02-22,1.17,1.23,1.17,1.2,3260,0
2013-02-25,1.2,1.2,1.2,1.2,200,0
2013-02-26,1.2,1.208,1.19,1.1901,2400,0
2013-02-27,1.23,1.23,1.17,1.17,6858,0
2013-02-28,1.18,1.1899,1.17,1.17,1520,0
2013-03-01,1.17,1.18,1.17,1.18,811,0
2013-03-04,1.27,1.27,1.11,1.25,30380,0
2013-03-05,1.19,1.21,1.1899,1.2,5497,0
2013-03-06,1.18,1.2799,1.18,1.25,18921,0
2013-03-07,1.25,1.28,1.25,1.27,5154,0
2013-03-08,1.27,1.32,1.14,1.15,16749,0
2013-03-11,1.34,1.34,1.29,1.3,24965,0
2013-03-12,1.33,1.3487,1.33,1.33,6000,0
2013-03-13,1.33,1.36,1.21,1.35,6200,0
2013-03-14,1.3,1.37,1.29,1.3499,11900,0
2013-03-15,1.28,1.35,1.28,1.35,5492,0
2013-03-18,1.31,1.32,1.21,1.29,5080,0
2013-03-19,1.27,1.2939,1.25,1.2939,5250,0
2013-03-20,1.36,1.36,1.3,1.35,7979,0
2013-03-21,1.35,1.37,1.35,1.35,7490,0
2013-03-22,1.36,1.38,1.36,1.38,6772,0
2013-03-25,1.38,1.39,1.38,1.38,3200,0
2013-03-26,1.39,1.39,1.31,1.37,5500,0
2013-03-27,1.4,1.4,1.3,1.3,2505,0
2013-03-28,1.25,1.29,1.2,1.26,8205,0
2013-04-01,1.22,1.2599,1.18,1.192,12251,0
2013-04-02,1.21,1.27,1.21,1.21,5100,0
2013-04-03,1.2101,1.2101,1.2101,1.2101,200,0
2013-04-04,1.35,1.35,1.214,1.214,740,0
2013-04-05,1.254,1.254,1.254,1.254,100,0
2013-04-08,1.25,1.2999,1.25,1.25,3270,0
2013-04-09,1.25,1.282,1.18,1.23,19390,0
2013-04-10,1.23,1.27,1.18,1.23,8072,0
2013-04-11,1.25,1.26,1.25,1.26,1478,0
2013-04-12,1.26,1.2853,1.26,1.2763,3050,0
2013-04-15,1.29,1.29,1.18,1.24,8200,0
2013-04-16,1.2851,1.2858,1.25,1.251,15478,0
2013-04-17,1.269,1.269,1.269,1.269,102,0
2013-04-19,1.29,1.301,1.18,1.18,14810,0
2013-04-22,1.18,1.182,1.09,1.13,8840,0
2013-04-23,1.18,1.25,1.18,1.25,17200,0
2013-04-25,1.19,1.29,1.18,1.271,4300,0
2013-04-26,1.27,1.29,1.25,1.25,4452,0
2013-04-29,1.24,1.27,1.18,1.18,7480,0
2013-04-30,1.18,1.29,1.18,1.19,7900,0
2013-05-01,1.2,1.28,1.18,1.18,7995,0
2013-05-02,1.28,1.29,1.18,1.29,32575,0
2013-05-03,1.28,1.34,1.18,1.18,8047,0
2013-05-06,1.2,1.27,1.18,1.2004,33730,0
2013-05-07,1.2,1.32,1.18,1.2308,30425,0
2013-05-08,1.33,1.33,1.33,1.33,304,0
2013-05-09,1.339,1.339,1.23,1.23,3400,0
2013-05-10,1.22,1.27,1.22,1.27,8762,0
2013-05-13,1.3,1.35,1.3,1.311,13620,0
2013-05-14,1.35,1.35,1.3001,1.3001,2784,0
2013-05-15,1.29,1.3376,1.2707,1.2707,1077,0
2013-05-16,1.27,1.35,1.27,1.35,4631,0
2013-05-17,1.23,1.35,1.23,1.35,14401,0
2013-05-20,1.25,1.3,1.2301,1.27,6400,0
2013-05-21,1.31,1.31,1.3,1.31,8004,0
2013-05-22,1.3,1.35,1.3,1.31,7638,0
2013-05-23,1.26,1.31,1.26,1.26,2200,0
2013-05-24,1.284,1.284,1.284,1.284,1000,0
2013-05-28,1.26,1.26,1.22,1.23,15144,0
2013-05-29,1.2001,1.26,1.2,1.2561,25339,0
2013-05-30,1.25,1.25,1.21,1.21,400,0
2013-05-31,1.24,1.2546,1.22,1.2301,11838,0
2013-06-03,1.2487,1.2487,1.211,1.23,6700,0
2013-06-04,1.26,1.35,1.26,1.3,25379,0
2013-06-05,1.28,1.28,1.28,1.28,700,0
2013-06-06,1.33,1.35,1.33,1.3396,1800,0
2013-06-07,1.35,1.35,1.32,1.34,4500,0
2013-06-10,1.2825,1.29,1.251,1.254,3000,0
2013-06-11,1.3,1.3,1.3,1.3,1900,0
2013-06-12,1.26,1.26,1.24,1.26,4396,0
2013-06-13,1.26,1.29,1.26,1.29,2000,0
2013-06-14,1.2401,1.2675,1.2101,1.222,7347,0
2013-06-17,1.23,1.3,1.23,1.26,19806,0
2013-06-18,1.24,1.279,1.2101,1.25,8793,0
2013-06-19,1.279,1.28,1.279,1.28,1250,0
2013-06-20,1.26,1.28,1.2584,1.28,8977,0
2013-06-21,1.28,1.29,1.28,1.29,2142,0
2013-06-24,1.3,1.3,1.2344,1.3,1200,0
2013-06-25,1.2352,1.35,1.2352,1.32,15069,0
2013-06-26,1.32,1.35,1.24,1.3,14887,0
2013-06-27,1.3,1.35,1.24,1.35,7835,0
2013-06-28,1.3,1.34,1.24,1.25,12693,0
2013-07-01,1.3,1.3301,1.3,1.3301,4174,0
2013-07-02,1.33,1.35,1.3,1.33,6505,0
2013-07-03,1.34,1.34,1.331,1.34,3476,0
2013-07-05,1.34,1.34,1.3,1.3,5200,0
2013-07-08,1.57,2.4,1.55,1.83,3042627,0
2013-07-09,1.8,1.8,1.6,1.66,802367,0
2013-07-10,1.62,1.7,1.53,1.64,270286,0
2013-07-11,1.7,1.7,1.54,1.65,283707,0
2013-07-12,1.6,1.65,1.55,1.58,31148,0
2013-07-15,1.58,1.6,1.51,1.52,107672,0
2013-07-16,1.521,1.5655,1.51,1.51,30282,0
2013-07-17,1.56,1.56,1.4,1.43,113771,0
2013-07-18,1.41,1.5,1.41,1.46,76247,0
2013-07-19,1.47,1.51,1.46,1.46,32001,0
2013-07-22,1.46,1.47,1.41,1.43,71281,0
2013-07-23,1.4,1.47,1.4,1.44,30563,0
2013-07-24,1.41,1.46,1.4,1.44,18608,0
2013-07-25,1.43,1.43,1.41,1.42,22178,0
2013-07-26,1.46,1.5,1.35,1.4645,39041,0
2013-07-29,1.36,1.45,1.36,1.39,21394,0
2013-07-30,1.3901,1.42,1.389,1.389,5671,0
2013-07-31,1.31,1.38,1.31,1.33,18503,0
2013-08-01,1.51,1.51,1.35,1.44,39907,0
2013-08-02,1.49,1.5,1.41,1.45,25700,0
2013-08-05,1.46,1.54,1.46,1.5,33561,0
2013-08-06,1.541,1.5599,1.47,1.48,35945,0
2013-08-07,1.46,1.46,1.31,1.3201,93947,0
2013-08-08,1.32,1.3899,1.26,1.31,22983,0
2013-08-09,1.31,1.36,1.26,1.261,37649,0
2013-08-12,1.27,1.3199,1.27,1.29,15200,0
2013-08-13,1.26,1.27,1.24,1.27,11085,0
2013-08-14,1.25,1.27,1.24,1.25,19080,0
2013-08-15,1.3,1.3,1.22,1.2499,21843,0
2013-08-16,1.25,1.35,1.21,1.24,59700,0
2013-08-19,1.2,1.24,1.2,1.229,46377,0
2013-08-20,1.16,1.259,1.16,1.2296,14220,0
2013-08-21,1.2899,1.2899,1.2,1.2,4300,0
2013-08-22,1.2,1.2,1.17,1.2,17124,0
2013-08-23,1.19,1.2,1.1897,1.2,4000,0
2013-08-26,1.2,1.3,1.16,1.17,56876,0
2013-08-27,1.14,1.23,1.13,1.18,44997,0
2013-08-28,1.1701,1.2252,1.16,1.219,33500,0
2013-08-29,1.23,1.26,1.19,1.2499,36783,0
2013-08-30,1.24,1.24,1.18,1.19,12440,0
2013-09-03,1.2,1.2,1.17,1.17,5100,0
2013-09-04,1.17,1.2,1.16,1.2,19843,0
2013-09-05,1.18,1.25,1.18,1.22,7544,0
2013-09-06,1.25,1.25,1.2,1.2,16867,0
2013-09-09,1.2,1.25,1.1814,1.21,23214,0
2013-09-10,1.21,1.24,1.1901,1.22,11200,0
2013-09-11,1.19,1.19,1.16,1.18,30300,0
2013-09-12,1.23,1.23,1.17,1.19,16628,0
2013-09-13,1.21,1.27,1.21,1.27,3526,0
2013-09-16,1.28,1.28,1.21,1.22,15764,0
2013-09-17,1.24,1.25,1.24,1.25,6281,0
2013-09-18,1.25,1.25,1.23,1.25,22350,0
2013-09-19,1.279,1.279,1.23,1.23,15535,0
2013-09-20,1.2301,1.253,1.21,1.21,23176,0
2013-09-23,1.235,1.235,1.22,1.23,2500,0
2013-09-24,1.21,1.26,1.21,1.22,2460,0
2013-09-25,1.21,1.36,1.21,1.33,99000,0
2013-09-26,1.3599,1.41,1.3399,1.41,44192,0
2013-09-27,1.43,1.43,1.31,1.34,14200,0
2013-09-30,1.3,1.36,1.3,1.35,7600,0
2013-10-01,1.34,1.37,1.31,1.32,17900,0
2013-10-02,1.35,1.37,1.3499,1.37,5800,0
2013-10-03,1.37,1.37,1.32,1.321,8811,0
2013-10-04,1.31,1.35,1.31,1.34,19929,0
2013-10-07,1.34,1.38,1.33,1.3599,17109,0
2013-10-08,1.33,1.37,1.33,1.37,32500,0
2013-10-09,1.39,1.39,1.33,1.35,10000,0
2013-10-10,1.33,1.38,1.33,1.38,10700,0
2013-10-11,1.38,1.38,1.3,1.35,12500,0
2013-10-14,1.35,1.35,1.35,1.35,2600,0
2013-10-15,1.35,1.39,1.33,1.35,15200,0
2013-10-16,1.31,1.39,1.31,1.39,20900,0
2013-10-17,1.35,1.38,1.35,1.35,35800,0
2013-10-18,1.33,1.35,1.33,1.35,7600,0
2013-10-21,1.33,1.39,1.33,1.39,31000,0
2013-10-22,1.35,1.47,1.35,1.43,69647,0
2013-10-23,1.44,1.44,1.41,1.41,45200,0
2013-10-24,1.4,1.42,1.39,1.4,34361,0
2013-10-25,1.39,1.42,1.39,1.41,12900,0
2013-10-28,1.44,1.44,1.43,1.43,3100,0
2013-10-29,1.4,1.43,1.38,1.42,20300,0
2013-10-30,1.42,1.47,1.42,1.43,23900,0
2013-10-31,1.431,1.431,1.431,1.431,100,0
2013-11-01,1.43,1.43,1.42,1.42,3500,0
2013-11-04,1.46,1.8,1.42,1.48,334700,0
2013-11-05,1.53,1.53,1.34,1.34,80600,0
2013-11-06,1.35,1.45,1.35,1.45,27561,0
2013-11-07,1.4,1.46,1.35,1.35,39730,0
2013-11-08,1.35,1.46,1.34,1.36,36700,0
2013-11-11,1.4,1.62,1.35,1.37,51100,0
2013-11-12,1.35,1.35,1.32,1.32,15000,0
2013-11-13,1.31,1.32,1.26,1.29,29300,0
2013-11-14,1.26,1.28,1.21,1.25,26785,0
2013-11-15,1.25,1.3,1.18,1.21,33200,0
2013-11-18,1.24,1.25,1.19,1.19,12900,0
2013-11-19,1.18,1.27,1.18,1.18,9300,0
2013-11-20,1.18,1.231,1.171,1.21,31250,0
2013-11-21,1.22,1.27,1.2,1.2,7700,0
2013-11-22,1.2,1.22,1.17,1.19,31000,0
2013-11-25,1.22,1.22,1.15,1.19,41100,0
2013-11-26,1.16,1.2,1.16,1.17,12900,0
2013-11-27,1.17,1.21,1.17,1.17,4900,0
2013-11-29,1.2,1.214,1.2,1.21,6852,0
2013-12-02,1.22,1.24,1.22,1.23,15800,0
2013-12-03,1.26,1.42,1.23,1.42,187300,0
2013-12-04,1.36,1.4,1.3,1.33,42000,0
2013-12-05,1.3,1.36,1.23,1.32,42400,0
2013-12-06,1.32,1.33,1.24,1.28,11600,0
2013-12-09,1.25,1.34,1.22,1.27,9100,0
2013-12-10,1.28,1.3,1.24,1.25,12100,0
2013-12-11,1.25,1.29,1.25,1.289,7220,0
2013-12-12,1.26,1.3,1.24,1.28,28200,0
2013-12-13,1.29,1.29,1.24,1.28,6300,0
2013-12-16,1.28,1.29,1.17,1.2,56700,0
2013-12-17,1.23,1.25,1.18,1.23,16500,0
2013-12-18,1.2066,1.24,1.19,1.2299,23293,0
2013-12-19,1.21,1.4,1.21,1.35,105200,0
2013-12-20,1.32,1.43,1.2,1.29,89600,0
2013-12-23,1.49,1.6,1.36,1.59,413600,0
2013-12-24,1.59,1.74,1.59,1.59,148966,0
2013-12-26,1.58,1.65,1.53,1.54,46300,0
2013-12-27,1.53,1.54,1.3201,1.36,184049,0
2013-12-30,1.31,1.41,1.31,1.41,66623,0
2013-12-31,1.39,1.42,1.35,1.4,22600,0
2014-01-02,1.36,1.36,1.32,1.32,36346,0
2014-01-03,1.34,1.39,1.32,1.35,20149,0
2014-01-06,1.38,1.41,1.32,1.39,35400,0
2014-01-07,1.39,1.39,1.32,1.33,12400,0
2014-01-08,1.32,1.39,1.32,1.38,5100,0
2014-01-09,1.36,1.39,1.32,1.36,32300,0
2014-01-10,1.38,1.48,1.35,1.47,124000,0
2014-01-13,1.5,1.5,1.38,1.46,26200,0
2014-01-14,1.46,1.59,1.425,1.5,168101,0
2014-01-15,1.52,1.52,1.42,1.43,42100,0
2014-01-16,1.42,1.45,1.41,1.41,24500,0
2014-01-17,1.44,1.44,1.35,1.39,27600,0
2014-01-21,1.35,1.41,1.32,1.32,61800,0
2014-01-22,1.93,3.36,1.93,2.5,6695410,0
2014-01-23,2.17,2.34,1.7,1.73,3516000,0
2014-01-24,1.84,1.85,1.61,1.62,1034800,0
2014-01-27,1.63,1.69,1.43,1.52,1096724,0
2014-01-28,1.53,1.66,1.46,1.49,736400,0
2014-01-29,1.55,1.55,1.37,1.43,673700,0
2014-01-30,1.48,1.61,1.37,1.41,1355280,0
2014-01-31,1.41,1.46,1.38,1.4,440700,0
2014-02-03,1.4,1.43,1.38,1.41,226296,0
2014-02-04,1.4,1.55,1.39,1.48,337020,0
2014-02-05,1.4201,1.5,1.42,1.4499,200531,0
2014-02-06,1.46,1.46,1.37,1.41,188124,0
2014-02-07,1.38,1.45,1.38,1.4,153637,0
2014-02-10,1.43,1.43,1.28,1.37,365077,0
2014-02-11,1.36,1.47,1.351,1.4,439718,0
2014-02-12,1.43,1.84,1.43,1.72,3826133,0
2014-02-13,1.8,1.82,1.55,1.62,1123259,0
2014-02-14,1.63,1.72,1.6,1.6,602834,0
2014-02-18,1.65,1.67,1.53,1.53,372205,0
2014-02-19,1.55,1.6,1.47,1.53,353796,0
2014-02-20,1.52,1.62,1.51,1.57,354059,0
2014-02-21,1.56,1.63,1.55,1.6,199362,0
2014-02-24,1.64,1.64,1.52,1.54,268677,0
2014-02-25,1.54,1.58,1.52,1.53,100407,0
2014-02-26,1.52,1.54,1.45,1.49,332923,0
2014-02-27,1.49,1.58,1.47,1.55,198673,0
2014-02-28,1.566,1.59,1.49,1.5099,100516,0
2014-03-03,1.52,1.53,1.45,1.47,105637,0
2014-03-04,1.49,1.52,1.46,1.5,94484,0
2014-03-05,1.54,1.69,1.52,1.66,679219,0
2014-03-06,1.68,1.73,1.6,1.6,244667,0
2014-03-07,1.61,1.64,1.55,1.55,217194,0
2014-03-10,1.6197,1.6197,1.55,1.61,126184,0
2014-03-11,1.61,1.6799,1.53,1.56,236187,0
2014-03-12,1.57,1.74,1.56,1.72,452128,0
2014-03-13,1.74,1.76,1.63,1.7299,818687,0
2014-03-14,1.65,1.71,1.59,1.62,537482,0
2014-03-17,1.6,1.72,1.6,1.64,271147,0
2014-03-18,1.62,1.69,1.6,1.66,120157,0
2014-03-19,1.66,1.85,1.63,1.66,1212756,0
2014-03-20,1.71,1.74,1.65,1.67,278573,0
2014-03-21,1.71,1.71,1.65,1.65,107051,0
2014-03-24,1.67,1.69,1.58,1.59,389518,0
2014-03-25,1.6,1.62,1.53,1.54,221131,0
2014-03-26,1.52,1.6,1.51,1.55,262100,0
2014-03-27,1.58,1.6,1.46,1.47,212387,0
2014-03-28,1.47,1.52,1.45,1.46,186461,0
2014-03-31,1.45,1.5,1.44,1.47,114582,0
2014-04-01,1.47,1.54,1.47,1.49,116095,0
2014-04-02,1.52,1.52,1.49,1.52,84180,0
2014-04-03,1.52,1.53,1.5,1.5,137801,0
2014-04-04,1.5,1.51,1.5,1.51,66549,0
2014-04-07,1.51,1.5285,1.48,1.49,79541,0
2014-04-08,1.51,1.52,1.5,1.51,95395,0
2014-04-09,1.53,1.53,1.4696,1.48,44624,0
2014-04-10,1.48,1.5,1.4,1.41,115753,0
2014-04-11,1.4,1.46,1.3,1.4,140818,0
2014-04-14,1.39,1.45,1.341,1.36,46915,0
2014-04-15,1.34,1.42,1.32,1.33,84225,0
2014-04-16,1.36,1.52,1.36,1.501,110494,0
2014-04-17,1.46,1.5399,1.45,1.52,41190,0
2014-04-21,1.52,1.54,1.51,1.54,38722,0
2014-04-22,1.539,1.6,1.513,1.57,145661,0
2014-04-23,1.56,1.57,1.53,1.57,27634,0
2014-04-24,1.6,1.68,1.51,1.56,121342,0
2014-04-25,1.53,1.55,1.5,1.5,54618,0
2014-04-28,1.5,1.5012,1.41,1.47,71216,0
2014-04-29,1.46,1.5,1.43,1.479,61128,0
2014-04-30,1.49,1.49,1.44,1.44,14539,0
2014-05-01,1.45,1.47,1.44,1.44,13100,0
2014-05-02,1.42,1.48,1.42,1.43,19516,0
2014-05-05,1.4,1.43,1.4,1.42,39863,0
2014-05-06,1.4,1.47,1.4,1.41,49038,0
2014-05-07,1.41,1.45,1.41,1.41,34337,0
2014-05-08,1.42,1.46,1.42,1.44,35882,0
2014-05-09,1.479,1.479,1.42,1.42,14647,0
2014-05-12,1.42,1.449,1.39,1.41,39848,0
2014-05-13,1.39,1.4366,1.3499,1.3683,51044,0
2014-05-14,1.37,1.39,1.35,1.38,22128,0
2014-05-15,1.33,1.41,1.33,1.41,46500,0
2014-05-16,1.3501,1.408,1.3501,1.38,1350,0
2014-05-19,1.38,1.42,1.38,1.4,3720,0
2014-05-20,1.39,1.4,1.33,1.37,34863,0
2014-05-21,1.35,1.42,1.35,1.36,26081,0
2014-05-22,1.38,1.39,1.36,1.37,17506,0
2014-05-23,1.36,1.4286,1.36,1.41,16029,0
2014-05-27,1.41,1.62,1.41,1.53,338498,0
2014-05-28,1.54,1.59,1.5,1.58,96522,0
2014-05-29,1.53,1.56,1.47,1.51,43725,0
2014-05-30,1.53,1.54,1.41,1.42,128958,0
2014-06-02,1.39,1.48,1.38,1.42,26881,0
2014-06-03,1.44,1.48,1.36,1.4,37480,0
2014-06-04,1.4,1.49,1.35,1.41,27138,0
2014-06-05,1.44,1.44,1.4,1.4,13797,0
2014-06-06,1.38,1.41,1.37,1.4,13031,0
2014-06-09,1.4,1.4,1.38,1.38,20926,0
2014-06-10,1.4,1.42,1.39,1.4,12000,0
2014-06-11,1.38,1.42,1.379,1.42,8985,0
2014-06-12,1.41,1.41,1.36,1.41,28606,0
2014-06-13,1.4,1.42,1.39,1.4,18436,0
2014-06-16,1.41,1.46,1.37,1.46,18406,0
2014-06-17,1.41,1.4699,1.401,1.43,19130,0
2014-06-18,1.41,1.459,1.4,1.4118,25248,0
2014-06-19,1.41,1.44,1.36,1.38,19107,0
2014-06-20,1.39,1.42,1.38,1.38,12738,0
2014-06-23,1.37,1.3915,1.37,1.3915,3359,0
2014-06-24,1.41,1.47,1.38,1.39,40634,0
2014-06-25,1.41,1.42,1.37,1.37,13305,0
2014-06-26,1.39,1.39,1.35,1.36,33969,0
2014-06-27,1.37,1.3999,1.36,1.36,18015,0
2014-06-30,1.37,1.41,1.32,1.37,58922,0
2014-07-01,1.39,1.41,1.35,1.38,20653,0
2014-07-02,1.38,1.41,1.38,1.38,20700,0
2014-07-03,1.35,1.4,1.33,1.34,35416,0
2014-07-07,1.33,1.38,1.33,1.37,10021,0
2014-07-08,1.37,1.37,1.35,1.37,16924,0
2014-07-09,1.35,1.4,1.32,1.34,15500,0
2014-07-10,1.32,1.35,1.31,1.32,32893,0
2014-07-11,1.32,1.37,1.32,1.32,9914,0
2014-07-14,1.32,1.4,1.32,1.38,36668,0
2014-07-15,1.36,1.42,1.34,1.36,25949,0
2014-07-16,1.35,1.46,1.35,1.42,15941,0
2014-07-17,1.39,1.47,1.35,1.36,37213,0
2014-07-18,1.36,1.41,1.35,1.38,29751,0
2014-07-21,1.39,1.4,1.35,1.36,13537,0
2014-07-22,1.38,1.45,1.38,1.39,86800,0
2014-07-23,1.39,1.4999,1.39,1.4001,80459,0
2014-07-24,1.44,1.48,1.41,1.42,15767,0
2014-07-25,1.39,1.48,1.39,1.43,7905,0
2014-07-28,1.47,1.5356,1.38,1.45,213728,0
2014-07-29,1.45,1.5,1.4,1.47,28740,0
2014-07-30,1.52,1.52,1.4401,1.48,19927,0
2014-07-31,1.45,1.48,1.4,1.41,27270,0
2014-08-01,1.4,1.46,1.4,1.41,19650,0
2014-08-04,1.4,1.41,1.32,1.3279,61166,0
2014-08-05,1.33,1.38,1.329,1.33,32775,0
2014-08-06,1.38,1.38,1.32,1.33,29726,0
2014-08-07,1.35,1.36,1.25,1.27,60139,0
2014-08-08,1.2501,1.33,1.25,1.2501,27215,0
2014-08-11,1.25,1.3188,1.2,1.23,41610,0
2014-08-12,1.25,1.3,1.2301,1.24,98218,0
2014-08-13,1.29,1.3999,1.24,1.26,46622,0
2014-08-14,1.26,1.31,1.26,1.31,7024,0
2014-08-15,1.28,1.327,1.27,1.2901,22120,0
2014-08-18,1.3099,1.346,1.2901,1.31,15476,0
2014-08-19,1.3101,1.39,1.3101,1.33,5310,0
2014-08-20,1.3301,1.368,1.3,1.36,31261,0
2014-08-21,1.33,1.36,1.3,1.325,20634,0
2014-08-22,1.35,1.36,1.3093,1.35,20604,0
2014-08-25,1.3,1.3213,1.3,1.32,8416,0
2014-08-26,1.3,1.331,1.27,1.27,34843,0
2014-08-27,1.32,1.34,1.29,1.33,17304,0
2014-08-28,1.29,1.315,1.29,1.315,17791,0
2014-08-29,1.28,1.31,1.28,1.31,14801,0
2014-09-02,1.3,1.33,1.27,1.2901,19461,0
2014-09-03,1.2801,1.33,1.2801,1.31,18951,0
2014-09-04,1.33,1.4401,1.33,1.36,249678,0
2014-09-05,1.38,1.4,1.31,1.3601,43060,0
2014-09-08,1.39,1.6,1.34,1.52,412845,0
2014-09-09,2.07,2.7,1.72,1.77,10931843,0
2014-09-10,1.8,1.88,1.53,1.59,1239630,0
2014-09-11,1.59,1.87,1.53,1.66,1329304,0
2014-09-12,1.61,1.62,1.46,1.51,593675,0
2014-09-15,1.52,1.57,1.38,1.48,862131,0
2014-09-16,1.48,1.5801,1.4,1.52,299793,0
2014-09-17,1.52,1.5801,1.4,1.42,339881,0
2014-09-18,1.42,1.49,1.4,1.41,237832,0
2014-09-19,1.42,1.44,1.38,1.38,275926,0
2014-09-22,1.39,1.43,1.39,1.4,122608,0
2014-09-23,1.4,1.48,1.39,1.4,122109,0
2014-09-24,1.41,1.44,1.39,1.41,40012,0
2014-09-25,1.41,1.4101,1.37,1.37,116667,0
2014-09-26,1.38,1.42,1.36,1.37,39876,0
2014-09-29,1.39,1.44,1.36,1.4,206790,0
2014-09-30,1.4,1.43,1.38,1.39,121163,0
2014-10-01,1.4,1.4,1.32,1.35,142324,0
2014-10-02,1.35,1.479,1.33,1.42,260161,0
2014-10-03,1.42,1.45,1.38,1.4,39943,0
2014-10-06,1.4,1.43,1.3664,1.39,41920,0
2014-10-07,1.38,1.42,1.37,1.38,40094,0
2014-10-08,1.39,1.55,1.38,1.39,67720,0
2014-10-09,1.39,1.39,1.36,1.36,21085,0
2014-10-10,1.37,1.39,1.33,1.35,76090,0
2014-10-13,1.34,1.36,1.3,1.32,102582,0
2014-10-14,1.32,1.3618,1.3,1.31,23127,0
2014-10-15,1.29,1.3,1.23,1.24,143995,0
2014-10-16,1.23,1.2799,1.2233,1.27,53573,0
2014-10-17,1.29,1.29,1.25,1.26,71733,0
2014-10-20,1.31,1.31,1.27,1.27,22775,0
2014-10-21,1.27,1.3199,1.27,1.27,48650,0
2014-10-22,1.28,1.29,1.27,1.28,29106,0
2014-10-23,1.3,1.31,1.28,1.29,14185,0
2014-10-24,1.2817,1.35,1.28,1.3132,38200,0
2014-10-27,1.31,1.34,1.31,1.31,15591,0
2014-10-28,1.32,1.3272,1.3,1.3199,41095,0
2014-10-29,1.31,1.33,1.31,1.321,31811,0
2014-10-30,1.34,1.38,1.31,1.33,31671,0
2014-10-31,1.33,1.4,1.33,1.36,27263,0
2014-11-03,1.34,1.4,1.34,1.34,14090,0
2014-11-04,1.34,1.39,1.34,1.35,4062,0
2014-11-05,1.38,1.39,1.31,1.31,11758,0
2014-11-06,1.3793,1.45,1.31,1.3832,211869,0
2014-11-07,1.37,1.45,1.36,1.43,63126,0
2014-11-10,1.405,1.5056,1.4,1.44,111754,0
2014-11-11,1.34,1.43,1.33,1.38,28510,0
2014-11-12,1.42,1.45,1.3599,1.4332,29696,0
2014-11-13,1.44,1.4647,1.41,1.46,24907,0
2014-11-14,1.48,1.48,1.35,1.4399,54101,0
2014-11-17,1.41,1.46,1.41,1.42,19688,0
2014-11-18,1.43,1.45,1.42,1.42,35490,0
2014-11-19,1.4201,1.449,1.378,1.4,38080,0
2014-11-20,1.37,1.4299,1.37,1.419,4370,0
2014-11-21,1.42,1.4499,1.3984,1.44,31725,0
2014-11-24,1.44,1.47,1.4215,1.45,2200,0
2014-11-25,1.43,1.46,1.4,1.43,22212,0
2014-11-26,1.42,1.48,1.42,1.4701,18671,0
2014-11-28,1.4101,1.48,1.4101,1.4699,667,0
2014-12-01,1.4,1.4415,1.4,1.4415,15702,0
2014-12-02,1.47,1.48,1.42,1.45,40496,0
2014-12-03,1.48,1.5592,1.44,1.45,36855,0
2014-12-04,1.47,1.4895,1.44,1.44,5951,0
2014-12-05,1.44,1.4801,1.44,1.46,15059,0
2014-12-08,1.47,1.53,1.45,1.47,121283,0
2014-12-09,1.45,1.5199,1.44,1.51,24277,0
2014-12-10,1.48,1.53,1.44,1.45,44328,0
2014-12-11,1.5299,1.5299,1.4535,1.48,12749,0
2014-12-12,1.44,1.4699,1.4,1.4499,49116,0
2014-12-15,1.42,1.4399,1.3999,1.4,26671,0
2014-12-16,1.39,1.4148,1.37,1.39,36708,0
2014-12-17,1.42,1.4499,1.411,1.43,16081,0
2014-12-18,1.44,1.47,1.3852,1.45,46492,0
2014-12-19,1.46,1.46,1.38,1.38,7767,0
2014-12-22,1.39,1.45,1.39,1.44,24893,0
2014-12-23,1.42,1.45,1.4,1.4,43388,0
2014-12-24,1.43,1.4499,1.41,1.42,3267,0
2014-12-26,1.39,1.45,1.38,1.45,28776,0
2014-12-29,1.42,1.44,1.38,1.43,39357,0
2014-12-30,1.426,1.43,1.3999,1.4,38292,0
2014-12-31,1.41,1.43,1.393,1.42,23383,0
2015-01-02,1.43,1.45,1.43,1.44,11299,0
2015-01-05,1.41,1.45,1.41,1.43,35261,0
2015-01-06,1.42,1.46,1.39,1.43,16728,0
2015-01-07,1.46,1.46,1.38,1.46,28475,0
2015-01-08,1.45,1.47,1.38,1.46,56410,0
2015-01-09,1.42,1.64,1.42,1.62,102290,0
2015-01-12,1.75,1.85,1.65,1.73,281139,0
2015-01-13,1.75,1.7939,1.7,1.7,208069,0
2015-01-14,1.73,1.7499,1.55,1.58,228127,0
2015-01-15,1.67,1.67,1.57,1.57,30575,0
2015-01-16,1.634,1.634,1.53,1.54,34594,0
2015-01-20,1.6,1.62,1.56,1.6,27131,0
2015-01-21,1.6001,1.61,1.59,1.61,20837,0
2015-01-22,1.61,1.73,1.61,1.65,98551,0
2015-01-23,1.68,1.73,1.65,1.68,29025,0
2015-01-26,1.7,1.73,1.65,1.65,32167,0
2015-01-27,1.66,1.7,1.6,1.6101,22303,0
2015-01-28,1.59,1.64,1.58,1.59,23434,0
2015-01-29,1.6,1.7,1.55,1.64,45608,0
2015-01-30,1.66,1.69,1.61,1.681,22671,0
2015-02-02,1.68,1.69,1.51,1.53,153649,0
2015-02-03,1.55,1.58,1.51,1.51,31432,0
2015-02-04,1.52,1.56,1.51,1.51,22683,0
2015-02-05,1.51,1.54,1.5,1.52,15909,0
2015-02-06,1.54,1.54,1.49,1.5,36561,0
2015-02-09,1.5004,1.5999,1.48,1.54,13734,0
2015-02-10,1.57,1.5801,1.54,1.57,8801,0
2015-02-11,1.555,1.5599,1.49,1.52,46316,0
2015-02-12,1.55,1.55,1.48,1.49,56230,0
2015-02-13,1.48,1.5,1.44,1.48,36856,0
2015-02-17,1.49,1.5,1.38,1.43,43306,0
2015-02-18,1.4,1.47,1.38,1.4,39596,0
2015-02-19,1.43,1.46,1.39,1.41,38199,0
2015-02-20,1.4243,1.44,1.4101,1.4101,14500,0
2015-02-23,1.53,1.54,1.41,1.45,26919,0
2015-02-24,1.45,1.45,1.41,1.44,26676,0
2015-02-25,1.469,1.469,1.39,1.45,28132,0
2015-02-26,1.42,1.45,1.42,1.44,6217,0
2015-02-27,1.41,1.43,1.41,1.42,3221,0
2015-03-02,1.42,1.43,1.4,1.42,17300,0
2015-03-03,1.43,1.43,1.39,1.43,16000,0
2015-03-04,1.46,1.46,1.42,1.43,14300,0
2015-03-05,1.43,1.45,1.39,1.45,18700,0
2015-03-06,1.4,1.4,1.35,1.38,39100,0
2015-03-09,1.38,1.4,1.36,1.36,33700,0
2015-03-10,1.36,1.39,1.33,1.36,14900,0
2015-03-11,1.36,1.38,1.36,1.36,2600,0
2015-03-12,1.34,1.38,1.33,1.34,19400,0
2015-03-13,1.35,1.38,1.3,1.31,51400,0
2015-03-16,1.3,1.37,1.27,1.36,39500,0
2015-03-17,1.35,1.38,1.34,1.38,29300,0
2015-03-18,1.38,1.38,1.32,1.37,37000,0
2015-03-19,1.37,1.37,1.32,1.36,21200,0
2015-03-20,1.35,1.39,1.31,1.31,13200,0
2015-03-23,1.38,1.39,1.3,1.35,20700,0
2015-03-24,1.35,1.36,1.3,1.35,18200,0
2015-03-25,1.31,1.37,1.3,1.37,38100,0
2015-03-26,1.37,1.37,1.31,1.35,9500,0
2015-03-27,1.33,1.38,1.3,1.35,11500,0
2015-03-30,1.34,1.35,1.33,1.35,7100,0
2015-03-31,1.35,1.35,1.3,1.35,9171,0
2015-04-01,1.35,1.36,1.34,1.34,49800,0
2015-04-02,1.35,1.46,1.35,1.45,46600,0
2015-04-06,1.45,1.47,1.35,1.38,28000,0
2015-04-07,1.35,1.39,1.35,1.3768,24789,0
2015-04-08,1.4,1.4,1.35,1.38,25000,0
2015-04-09,1.3888,1.3888,1.33,1.351,10483,0
2015-04-10,1.38,1.38,1.36,1.37,24800,0
2015-04-13,1.4,1.4,1.35,1.37,61300,0
2015-04-14,1.37,1.4,1.35,1.36,16200,0
2015-04-15,1.3597,1.36,1.35,1.3553,24519,0
2015-04-16,1.35,1.3856,1.35,1.36,18484,0
2015-04-17,1.36,1.38,1.35,1.37,13300,0
2015-04-20,1.35,1.39,1.35,1.36,18125,0
2015-04-21,1.38,1.38,1.35,1.36,6608,0
2015-04-22,1.35,1.38,1.35,1.38,4810,0
2015-04-23,1.36,1.38,1.36,1.36,13900,0
2015-04-24,1.35,1.38,1.35,1.37,2966,0
2015-04-27,1.37,1.37,1.35,1.36,19000,0
2015-04-28,1.34,1.3791,1.34,1.37,5398,0
2015-04-29,1.36,1.37,1.36,1.37,3900,0
2015-04-30,1.35,1.37,1.35,1.37,2600,0
2015-05-01,1.38,1.39,1.35,1.38,50500,0
2015-05-04,1.35,1.38,1.35,1.35,11800,0
2015-05-05,1.34,1.38,1.34,1.36,10600,0
2015-05-06,1.366,1.38,1.3501,1.36,10217,0
2015-05-07,1.3653,1.37,1.31,1.325,55204,0
2015-05-08,1.31,1.36,1.31,1.32,45100,0
2015-05-11,1.33,1.35,1.27,1.3,57500,0
2015-05-12,1.29,1.29,1.0201,1.19,321345,0
2015-05-13,1.16,1.22,1.1,1.21,85600,0
2015-05-14,1.25,1.25,1.17,1.22,110900,0
2015-05-15,1.25,1.2852,1.22,1.28,36883,0
2015-05-18,1.28,1.29,1.24,1.2684,37466,0
2015-05-19,1.24,1.2865,1.22,1.23,27815,0
2015-05-20,1.23,1.23,1.13,1.16,110200,0
2015-05-21,1.13,1.15,1.13,1.15,58900,0
2015-05-22,1.15,1.15,1.13,1.15,38600,0
2015-05-26,1.13,1.15,1.13,1.15,11376,0
2015-05-27,1.14,1.15,1.13,1.13,24100,0
2015-05-28,1.14,1.15,1.14,1.15,24261,0
2015-05-29,1.15,1.15,1.12,1.15,31700,0
2015-06-01,1.14,1.14,1.1,1.12,74805,0
2015-06-02,1.11,1.12,1.11,1.12,48729,0
2015-06-03,1.12,1.13,1.02,1.09,450300,0
2015-06-04,1.08,1.08,0.96,1.01,287300,0
2015-06-05,1.01,1.15,0.99,1.12,329900,0
2015-06-08,1.15,1.18,1.09,1.14,245000,0
2015-06-09,1.19,1.21,1.14,1.17,115533,0
2015-06-10,1.18,1.1899,1.14,1.17,43364,0
2015-06-11,1.15,1.1552,1.1001,1.11,47042,0
2015-06-12,1.13,1.16,1.07,1.09,39100,0
2015-06-15,1.1,1.11,1.04,1.06,38800,0
2015-06-16,1.07,1.08,1.03,1.04,16700,0
2015-06-17,1.03,1.07,1.03,1.03,63200,0
2015-06-18,1.01,1.07,1,1,173600,0
2015-06-19,1.02,1.07,1,1.05,128000,0
2015-06-22,1.08,1.08,1.01,1.02,16500,0
2015-06-23,1.01,1.05,1.01,1.01,80096,0
2015-06-24,1.02,1.17,1.01,1.07,204800,0
2015-06-25,1.07,1.11,1.06,1.06,180900,0
2015-06-26,1.08,1.1,1.04,1.04,101100,0
2015-06-29,1.03,1.04,0.99,1.04,60500,0
2015-06-30,1.01,1.03,1,1.03,41298,0
2015-07-01,1.02,1.04,1,1.01,31400,0
2015-07-02,1.01,1.04,0.97,1.04,89000,0
2015-07-06,1.06,1.07,1.03,1.05,46800,0
2015-07-07,1.05,1.07,1.03,1.04,28300,0
2015-07-08,1.03,1.06,0.99,1.01,126400,0
2015-07-09,1.01,1.03,1,1,57500,0
2015-07-10,1.01,1.03,1.01,1.01,53000,0
2015-07-13,1.01,1.03,0.99,1.02,44800,0
2015-07-14,1.01,1.04,0.99,1.01,96195,0
2015-07-15,1.01,1.0301,1,1,117387,0
2015-07-16,1,1.14,0.99,1.12,482900,0
2015-07-17,1.12,1.14,1.06,1.07,85200,0
2015-07-20,1.08,1.09,0.94,1.03,107400,0
2015-07-21,1.01,1.13,1.01,1.13,196600,0
2015-07-22,1.13,1.13,1.08,1.09,31600,0
2015-07-23,1.12,1.12,1.05,1.06,30800,0
2015-07-24,1.05,1.07,1.04,1.05,18800,0
2015-07-27,1.04,1.05,1.03,1.05,28100,0
2015-07-28,1.03,1.05,1.03,1.03,44800,0
2015-07-29,1.04,1.09,1.04,1.09,96500,0
2015-07-30,1.06,1.11,1.06,1.11,8400,0
2015-07-31,1.08,1.17,1.07,1.17,81300,0
2015-08-03,1.15,1.29,1.15,1.18,251547,0
2015-08-04,1.18,1.22,1.18,1.19,31600,0
2015-08-05,1.17,1.23,1.09,1.11,108800,0
2015-08-06,1.14,1.23,1.099,1.12,98583,0
2015-08-07,1.15,1.17,1.12,1.12,31300,0
2015-08-10,1.14,1.15,1.12,1.14,32500,0
2015-08-11,1.14,1.16,1.12,1.16,57432,0
2015-08-12,1.2,1.2,1.15,1.2,107700,0
2015-08-13,1.2,1.2,1.16,1.2,68100,0
2015-08-14,1.19,1.2,1.15,1.17,54300,0
2015-08-17,1.18,1.29,1.17,1.26,222900,0
2015-08-18,1.29,1.3,1.21,1.21,109500,0
2015-08-19,1.25,1.25,1.19,1.2,25500,0
2015-08-20,1.16,1.18,1.12,1.18,115800,0
2015-08-21,1.18,1.18,1.14,1.16,45900,0
2015-08-24,1.14,1.15,1.08,1.11,95302,0
2015-08-25,1.13,1.14,1.07,1.09,65000,0
2015-08-26,1.12,1.12,1.09,1.11,12900,0
2015-08-27,1.12,1.14,1.11,1.11,16100,0
2015-08-28,1.13,1.14,1.08,1.12,45200,0
2015-08-31,1.13,1.15,1.11,1.11,41500,0
2015-09-01,1.11,1.11,1.09,1.11,32900,0
2015-09-02,1.09,1.13,1.09,1.09,5500,0
2015-09-03,1.12,1.13,1.05,1.06,9000,0
2015-09-04,1.09,1.09,1.05,1.05,15000,0
2015-09-08,1.08,1.08,1,1.03,97000,0
2015-09-09,1.05,1.08,1,1.08,20300,0
2015-09-10,1.07,1.07,1.01,1.03,34321,0
2015-09-11,1.03,1.05,1,1.02,38300,0
2015-09-14,1.06,1.06,1,1,33100,0
2015-09-15,1.02,1.14,1,1.14,218591,0
2015-09-16,1.13,1.2,1.04,1.08,329700,0
2015-09-17,1.11,1.11,1.05,1.09,64458,0
2015-09-18,1.07,1.1,1.07,1.1,26700,0
2015-09-21,1.08,1.1,1.02,1.02,41600,0
2015-09-22,1.03,1.05,1.01,1.01,25400,0
2015-09-23,1.05,1.05,1.01,1.0116,15785,0
2015-09-24,1.0499,1.0499,1,1.01,19579,0
2015-09-25,1.01,1.05,0.98,0.98,122600,0
2015-09-28,0.96,0.9977,0.883,0.93,128059,0
2015-09-29,0.9,0.99,0.9,0.92,18400,0
2015-09-30,0.9,0.96,0.9,0.93,38800,0
2015-10-01,0.93,0.93,0.9,0.92,20000,0
2015-10-02,0.9,0.93,0.9,0.9,35000,0
2015-10-05,0.885,0.9,0.885,0.89,61369,0
2015-10-06,0.89,0.9,0.88,0.89,33100,0
2015-10-07,0.89,0.9,0.88,0.88,40500,0
2015-10-08,0.91,0.98,0.88,0.94,63800,0
2015-10-09,0.92,0.98,0.9,0.94,26900,0
2015-10-12,0.94,1.05,0.9,1,293975,0
2015-10-13,1,1,0.94,1,32300,0
2015-10-14,1,1,0.98,0.98,18700,0
2015-10-15,0.98,1,0.92,0.99,26500,0
2015-10-16,0.96,0.99,0.93,0.99,23400,0
2015-10-19,0.99,1,0.99,1,34287,0
2015-10-20,1,1,0.96,1,29200,0
2015-10-21,0.98,1.02,0.96,0.97,76500,0
2015-10-22,1,1.06,0.97,1.02,129500,0
2015-10-23,1.02,1.06,0.96,0.98,146600,0
2015-10-26,1.02,1.05,0.96,1.03,27500,0
2015-10-27,1,1.03,1,1,34900,0
2015-10-28,1.03,1.06,1,1.03,9900,0
2015-10-29,1.02,1.06,1,1.03,22100,0
2015-10-30,1.1,1.17,1.08,1.15,269300,0
2015-11-02,1.18,1.23,1.1699,1.18,148328,0
2015-11-03,1.18,1.19,1.16,1.19,29000,0
2015-11-04,1.18,1.2,1.11,1.17,67403,0
2015-11-05,1.14,1.19,1.1,1.18,29100,0
2015-11-06,1.15,1.19,1.12,1.13,66200,0
2015-11-09,1.1,1.15,1.1,1.11,5737,0
2015-11-10,1.14,1.15,1.08,1.09,48700,0
2015-11-11,1.16,1.23,1.1,1.17,204000,0
2015-11-12,1.16,1.2,1.12,1.18,47700,0
2015-11-13,1.2,1.2,1.14,1.15,56700,0
2015-11-16,1.17,1.18,1.12,1.15,43900,0
2015-11-17,1.17,1.17,1.11,1.15,31300,0
2015-11-18,1.15,1.15,1.1,1.11,14400,0
2015-11-19,1.1,1.14,1.1,1.11,38000,0
2015-11-20,1.1,1.14,1.1,1.12,38200,0
2015-11-23,1.1,1.13,1.07,1.07,29400,0
2015-11-24,1.05,1.1,1.04,1.04,5500,0
2015-11-25,1.04,1.14,1.04,1.08,37100,0
2015-11-27,1.05,1.11,1.05,1.09,14300,0
2015-11-30,1.09,1.09,1.04,1.08,18100,0
2015-12-01,1.06,1.08,1.04,1.05,10547,0
2015-12-02,1.04,1.09,1.02,1.06,63510,0
2015-12-03,1.04,1.05,1.02,1.02,14557,0
2015-12-04,1.02,1.05,1.02,1.02,25000,0
2015-12-07,1.02,1.02,1,1.01,58900,0
2015-12-08,1,1.02,0.98,1.01,26610,0
2015-12-09,1.02,1.02,0.99,1,20000,0
2015-12-10,0.97,1.02,0.97,1.01,20700,0
2015-12-11,1.01,1.06,1.01,1.03,19700,0
2015-12-14,1.02,1.03,1.02,1.03,22467,0
2015-12-15,1.02,1.03,1,1.01,17500,0
2015-12-16,1,1.1,1,1,34100,0
2015-12-17,1.01,1.09,1,1,21600,0
2015-12-18,1.02,1.05,0.99,0.99,73600,0
2015-12-21,1,1.04,1,1,20900,0
2015-12-22,1.04,1.04,0.99,1,11952,0
2015-12-23,1.02,1.17,1.02,1.14,277300,0
2015-12-24,1.14,1.19,1.14,1.15,18963,0
2015-12-28,1.15,1.15,1.03,1.03,138156,0
2015-12-29,1.03,1.09,1.01,1.01,68004,0
2015-12-30,1,1.11,1,1.04,97666,0
2015-12-31,1.04,1.08,1.04,1.08,74816,0
2016-01-04,1.09,1.0999,1.05,1.06,43872,0
2016-01-05,1.08,1.1199,1.06,1.1198,56046,0
2016-01-06,1.13,1.13,1.08,1.09,49656,0
2016-01-07,1.09,1.09,1.03,1.0382,40325,0
2016-01-08,1.03,1.05,1,1.0032,51968,0
2016-01-11,1,1.05,1,1.02,22089,0
2016-01-12,1.0314,1.06,1.0032,1.005,28827,0
2016-01-13,1.0091,1.03,0.95,0.951,84195,0
2016-01-14,0.9505,1.05,0.94,1.03,18127,0
2016-01-15,0.98,1.03,0.921,0.9654,42679,0
2016-01-19,0.95,0.95,0.92,0.92,52500,0
2016-01-20,0.9,0.92,0.87,0.88,43832,0
2016-01-21,0.88,0.948,0.79,0.9301,47004,0
2016-01-22,0.93,1,0.8975,1,36286,0
2016-01-25,1,1,0.95,0.99,4041,0
2016-01-26,0.9999,1,0.96,0.97,5238,0
2016-01-27,0.9601,0.98,0.938,0.9399,43429,0
2016-01-28,0.99,0.99,0.88,0.9,20509,0
2016-01-29,0.92,0.948,0.856,0.89,125286,0
2016-02-01,0.87,0.9199,0.814,0.9179,29806,0
2016-02-02,0.928,0.93,0.88,0.908,18545,0
2016-02-03,0.91,0.91,0.88,0.9,39886,0
2016-02-04,0.87,0.92,0.8601,0.87,75806,0
2016-02-05,0.86,0.95,0.86,0.9431,22703,0
2016-02-08,0.9,0.92,0.86,0.88,15061,0
2016-02-09,0.89,0.9,0.85,0.8755,15696,0
2016-02-10,0.86,0.865,0.82,0.8499,59809,0
2016-02-11,0.85,0.865,0.8103,0.84,10526,0
2016-02-12,0.8599,0.86,0.815,0.86,54381,0
2016-02-16,0.77,0.88,0.77,0.84,58242,0
2016-02-17,0.88,0.9,0.85,0.9,25981,0
2016-02-18,0.8953,0.91,0.882,0.901,21792,0
2016-02-19,0.9199,0.99,0.91,0.91,60939,0
2016-02-22,0.91,1.03,0.91,1.0158,157852,0
2016-02-23,1.05,1.08,0.98,0.99,31986,0
2016-02-24,0.98,1.01,0.952,1,10593,0
2016-02-25,0.98,1.0124,0.92,0.97,171528,0
2016-02-26,1.01,1.03,0.9,0.92,86736,0
2016-02-29,0.89,0.94,0.8888,0.9,94914,0
2016-03-01,0.873,0.95,0.873,0.92,1037572,0
2016-03-02,0.902,0.95,0.895,0.895,154627,0
2016-03-03,0.93,0.93,0.873,0.873,154149,0
2016-03-04,0.8981,0.925,0.881,0.8827,103322,0
2016-03-07,0.8996,0.945,0.881,0.9,150742,0
2016-03-08,0.88,0.91,0.88,0.88,48376,0
2016-03-09,0.9481,0.9481,0.87,0.91,63535,0
2016-03-10,0.9199,0.92,0.8601,0.88,11185,0
2016-03-11,0.9398,0.97,0.8901,0.95,136865,0
2016-03-14,0.92,0.9799,0.92,0.95,35568,0
2016-03-15,0.93,0.95,0.8702,0.9101,42424,0
2016-03-16,0.935,0.98,0.9,0.97,25767,0
2016-03-17,0.98,0.98,0.95,0.97,24542,0
2016-03-18,0.97,1.02,0.9594,0.99,88159,0
2016-03-21,1,1.05,1,1.05,88736,0
2016-03-22,1.05,1.05,0.9618,1,97091,0
2016-03-23,1.13,1.25,1.09,1.17,1194478,0
2016-03-24,1.16,1.2,1.1001,1.178,117051,0
2016-03-28,1.18,1.21,1.1,1.15,191580,0
2016-03-29,1.12,1.1475,1.1,1.13,37598,0
2016-03-30,1.14,1.14,1.11,1.12,51402,0
2016-03-31,1.14,1.14,1.05,1.05,124655,0
2016-04-01,1.04,1.1,1.04,1.07,43993,0
2016-04-04,1.05,1.14,1.05,1.09,15504,0
2016-04-05,1.07,1.115,1.07,1.08,70830,0
2016-04-06,1.1,1.1,1.07,1.07,68580,0
2016-04-07,1.1,1.1,1.0678,1.07,25894,0
2016-04-08,1.1,1.13,1.08,1.1099,88279,0
2016-04-11,1.1,1.12,1.06,1.0901,104504,0
2016-04-12,1.09,1.102,1.09,1.0901,2529,0
2016-04-13,1.08,1.11,1.08,1.08,33183,0
2016-04-14,1.09,1.11,1.08,1.1,35015,0
2016-04-15,1.1,1.1,1.06,1.06,16836,0
2016-04-18,1.06,1.08,1.06,1.06,26786,0
2016-04-19,1.08,1.08,1.05,1.06,9001,0
2016-04-20,1.0501,1.08,1.0501,1.08,44901,0
2016-04-21,1.08,1.1,1.07,1.075,12249,0
2016-04-22,1.09,1.09,1.07,1.07,33368,0
2016-04-25,1.07,1.0941,1.05,1.05,86628,0
2016-04-26,1.07,1.07,1.02,1.07,14288,0
2016-04-27,1.0511,1.06,1.01,1.03,147034,0
2016-04-28,1.01,1.06,1.01,1.05,69996,0
2016-04-29,1.05,1.05,0.97,1.01,68799,0
2016-05-02,1.01,1.01,0.98,0.98,136579,0
2016-05-03,1.01,1.04,0.9901,1.03,43410,0
2016-05-04,1.03,1.07,1.02,1.04,134686,0
2016-05-05,1.06,1.07,1.05,1.06,120529,0
2016-05-06,1.06,1.06,1.03,1.03,68163,0
2016-05-09,1.06,1.0601,1.03,1.03,15472,0
2016-05-10,1.01,1.07,1.01,1.04,67485,0
2016-05-11,1,1.06,1,1.06,172052,0
2016-05-12,1.0411,1.12,1.04,1.04,182750,0
2016-05-13,1.05,1.13,1.03,1.05,75176,0
2016-05-16,1.0699,1.1,1.04,1.0401,81193,0
2016-05-17,1.05,1.12,1,1.12,93000,0
2016-05-18,1.1,1.1099,1.03,1.04,27660,0
2016-05-19,1.04,1.07,1.04,1.059,23610,0
2016-05-20,1.06,1.07,1.04,1.04,24756,0
2016-05-23,1.048,1.08,1.04,1.07,49738,0
2016-05-24,1.06,1.11,1.06,1.08,46969,0
2016-05-25,1.06,1.1,1.05,1.08,89038,0
2016-05-26,1.08,1.1,1.08,1.09,61067,0
2016-05-27,1.07,1.09,1.04,1.04,31641,0
2016-05-31,1.04,1.11,1.04,1.09,37085,0
2016-06-01,1.08,1.09,1.07,1.08,37759,0
2016-06-02,1.0728,1.11,1.0701,1.08,43706,0
2016-06-03,1.1,1.15,1.0801,1.15,71917,0
2016-06-06,1.13,1.15,1.1001,1.14,55646,0
2016-06-07,1.14,1.14,1.09,1.11,10272,0
2016-06-08,1.08,1.14,1.08,1.09,5999,0
2016-06-09,1.09,1.14,1.09,1.13,28704,0
2016-06-10,1.1,1.17,1.1,1.15,76796,0
2016-06-13,1.17,1.17,1.1,1.12,37125,0
2016-06-14,1.1101,1.23,1.11,1.18,92991,0
2016-06-15,1.18,1.24,1.18,1.24,114475,0
2016-06-16,1.25,1.31,1.17,1.22,195985,0
2016-06-17,1.27,1.27,1.19,1.19,72930,0
2016-06-20,1.18,1.23,1.16,1.2,59123,0
2016-06-21,1.2,1.21,1.15,1.15,21520,0
2016-06-22,1.16,1.32,1.16,1.25,145918,0
2016-06-23,1.25,1.29,1.2,1.2,70371,0
2016-06-24,1.16,1.25,1.15,1.23,58733,0
2016-06-27,1.24,1.27,1.12,1.13,72970,0
2016-06-28,1.15,1.26,1.15,1.22,69101,0
2016-06-29,1.25,1.29,1.19,1.21,46516,0
2016-06-30,1.23,1.29,1.2001,1.24,29064,0
2016-07-01,1.25,1.25,1.21,1.24,23023,0
2016-07-05,1.21,1.25,1.18,1.2001,15814,0
2016-07-06,1.2,1.24,1.18,1.22,13824,0
2016-07-07,1.2,1.24,1.1911,1.22,29175,0
2016-07-08,1.22,1.25,1.18,1.21,33356,0
2016-07-11,1.2199,1.24,1.19,1.24,29202,0
2016-07-12,1.18,1.3,1.18,1.25,49671,0
2016-07-13,1.26,1.26,1.22,1.24,18704,0
2016-07-14,1.24,1.26,1.24,1.25,23821,0
2016-07-15,1.2599,1.32,1.24,1.3,39321,0
2016-07-18,1.31,1.61,1.31,1.37,600164,0
2016-07-19,1.41,1.52,1.37,1.38,325588,0
2016-07-20,1.39,1.489,1.39,1.43,122973,0
2016-07-21,1.44,1.45,1.3,1.38,75507,0
2016-07-22,1.41,1.41,1.3,1.4,22029,0
2016-07-25,1.41,1.41,1.32,1.36,76746,0
2016-07-26,1.38,1.42,1.347,1.38,57424,0
2016-07-27,1.4,1.45,1.34,1.34,67721,0
2016-07-28,1.36,1.38,1.33,1.33,30337,0
2016-07-29,1.32,1.379,1.3,1.31,12534,0
2016-08-01,1.31,1.37,1.3,1.33,65055,0
2016-08-02,1.3,1.39,1.3,1.35,48807,0
2016-08-03,1.36,1.39,1.33,1.34,46060,0
2016-08-04,1.35,1.38,1.32,1.36,42916,0
2016-08-05,1.37,1.4,1.34,1.39,72969,0
2016-08-08,1.39,1.45,1.39,1.41,71113,0
2016-08-09,1.4,1.5,1.4,1.5,189072,0
2016-08-10,1.4,1.45,1.16,1.29,785797,0
2016-08-11,1.27,1.2799,1.13,1.18,437976,0
2016-08-12,1.25,1.256,1.11,1.2,333310,0
2016-08-15,1.2,1.23,1.2,1.21,101980,0
2016-08-16,1.22,1.22,1.13,1.13,142233,0
2016-08-17,1.12,1.16,1.08,1.09,278787,0
2016-08-18,1.1,1.14,1.09,1.11,70849,0
2016-08-19,1.12,1.17,1.12,1.12,91927,0
2016-08-22,1.13,1.16,1.1,1.15,55910,0
2016-08-23,1.16,1.2,1.1317,1.2,57950,0
2016-08-24,1.19,1.23,1.17,1.1725,87648,0
2016-08-25,1.16,1.25,1.16,1.2,68471,0
2016-08-26,1.21,1.22,1.16,1.19,63909,0
2016-08-29,1.18,1.24,1.1756,1.2148,74676,0
2016-08-30,1.19,1.29,1.19,1.24,144243,0
2016-08-31,1.25,1.25,1.2,1.2,64509,0
2016-09-01,1.2,1.21,1.17,1.191,37841,0
2016-09-02,1.18,1.24,1.15,1.18,28952,0
2016-09-06,1.15,1.25,1.15,1.19,58041,0
2016-09-07,1.18,1.29,1.18,1.26,267144,0
2016-09-08,1.26,1.4,1.26,1.35,287934,0
2016-09-09,1.34,1.41,1.31,1.36,188703,0
2016-09-12,1.336,1.41,1.336,1.37,112916,0
2016-09-13,1.39,1.67,1.37,1.44,1215570,0
2016-09-14,1.45,1.5,1.44,1.4599,149959,0
2016-09-15,1.44,1.54,1.44,1.45,176846,0
2016-09-16,1.45,1.47,1.38,1.45,142393,0
2016-09-19,1.44,1.48,1.4018,1.48,47666,0
2016-09-20,1.48,1.48,1.42,1.42,57567,0
2016-09-21,1.42,1.49,1.42,1.47,39876,0
2016-09-22,1.5,1.69,1.494,1.58,483917,0
2016-09-23,1.55,1.57,1.49,1.51,94916,0
2016-09-26,1.5,1.54,1.44,1.45,85381,0
2016-09-27,1.48,1.52,1.47,1.49,32103,0
2016-09-28,1.49,1.54,1.45,1.47,18927,0
2016-09-29,1.46,1.46,1.38,1.44,57140,0
2016-09-30,1.44,1.49,1.41,1.41,29059,0
2016-10-03,1.43,1.47,1.42,1.46,50309,0
2016-10-04,1.47,1.49,1.39,1.42,66995,0
2016-10-05,1.42,1.45,1.36,1.42,101237,0
2016-10-06,1.42,1.44,1.41,1.41,13194,0
2016-10-07,1.44,1.47,1.42,1.43,66252,0
2016-10-10,1.4,1.45,1.4,1.41,19166,0
2016-10-11,1.41,1.48,1.38,1.39,152998,0
2016-10-12,1.37,1.41,1.368,1.41,35705,0
2016-10-13,1.4,1.4,1.35,1.355,21836,0
2016-10-14,1.35,1.38,1.31,1.3498,64268,0
2016-10-17,1.36,1.36,1.26,1.29,91601,0
2016-10-18,1.3,1.3324,1.27,1.309,35857,0
2016-10-19,1.3,1.3434,1.28,1.33,87083,0
2016-10-20,1.35,1.35,1.33,1.33,7200,0
2016-10-21,1.3,1.39,1.298,1.3301,91998,0
2016-10-24,1.34,1.35,1.33,1.35,16979,0
2016-10-25,1.35,1.35,1.31,1.34,17998,0
2016-10-26,1.31,1.34,1.3,1.34,75030,0
2016-10-27,1.31,1.32,1.29,1.31,53091,0
2016-10-28,1.32,1.33,1.3,1.3,5590,0
2016-10-31,1.3,1.3,1.28,1.2801,8066,0
2016-11-01,1.28,1.29,1.25,1.27,32139,0
2016-11-02,1.27,1.29,1.25,1.26,54976,0
2016-11-03,1.29,1.29,1.24,1.24,83881,0
2016-11-04,1.24,1.28,1.23,1.23,71671,0
2016-11-07,1.23,1.266,1.23,1.23,57480,0
2016-11-08,1.2223,1.27,1.2223,1.27,21479,0
2016-11-09,1.2671,1.311,1.2328,1.27,106467,0
2016-11-10,1.26,1.327,1.26,1.31,73331,0
2016-11-11,1.28,1.31,1.28,1.28,49198,0
2016-11-14,1.29,1.31,1.27,1.3,46828,0
2016-11-15,1.29,1.31,1.28,1.29,11360,0
2016-11-16,1.3,1.39,1.3,1.3701,183197,0
2016-11-17,1.37,1.45,1.34,1.4,125273,0
2016-11-18,1.44,1.53,1.41,1.52,355387,0
2016-11-21,1.51,1.51,1.44,1.44,43911,0
2016-11-22,1.44,1.47,1.44,1.44,20528,0
2016-11-23,1.44,1.49,1.4,1.4601,74741,0
2016-11-25,1.48,1.49,1.45,1.49,8236,0
2016-11-28,1.49,1.49,1.44,1.44,45084,0
2016-11-29,1.45,1.47,1.41,1.43,55854,0
2016-11-30,1.43,1.45,1.43,1.44,37764,0
2016-12-01,1.44,1.45,1.4,1.4,33701,0
2016-12-02,1.4,1.45,1.36,1.39,56463,0
2016-12-05,1.4,1.4,1.33,1.36,111880,0
2016-12-06,1.39,1.39,1.34,1.35,30222,0
2016-12-07,1.34,1.36,1.3,1.31,50614,0
2016-12-08,1.3,1.38,1.3,1.34,74402,0
2016-12-09,1.35,1.4,1.35,1.3999,49008,0
2016-12-12,1.39,1.4,1.35,1.37,36241,0
2016-12-13,1.4,1.4,1.35,1.36,4658,0
2016-12-14,1.35,1.38,1.31,1.33,22232,0
2016-12-15,1.33,1.38,1.3201,1.35,43587,0
2016-12-16,1.34,1.47,1.34,1.415,81796,0
2016-12-19,1.45,1.4599,1.43,1.45,86305,0
2016-12-20,1.46,1.49,1.45,1.46,38376,0
2016-12-21,1.43,1.48,1.4001,1.4001,62776,0
2016-12-22,1.44,1.44,1.39,1.4001,35824,0
2016-12-23,1.405,1.46,1.38,1.43,77919,0
2016-12-27,1.4,1.49,1.38,1.45,129979,0
2016-12-28,1.47,1.49,1.4,1.41,74498,0
2016-12-29,1.4,1.53,1.4,1.4522,130135,0
2016-12-30,1.48,1.55,1.4,1.47,130019,0
2017-01-03,1.47,1.57,1.4,1.54,91356,0
2017-01-04,1.52,1.62,1.476,1.55,134631,0
2017-01-05,1.58,1.6383,1.5205,1.5996,93129,0
2017-01-06,1.6,1.65,1.45,1.5799,156060,0
2017-01-09,1.58,1.6,1.53,1.545,57326,0
2017-01-10,1.59,1.59,1.54,1.56,37455,0
2017-01-11,1.55,1.56,1.49,1.53,66434,0
2017-01-12,1.54,1.56,1.38,1.45,44349,0
2017-01-13,1.49,1.55,1.42,1.53,109045,0
2017-01-17,1.54,1.67,1.5015,1.66,238870,0
2017-01-18,1.69,1.9,1.6497,1.7767,662943,0
2017-01-19,1.75,1.87,1.6701,1.78,399841,0
2017-01-20,1.8,1.8,1.719,1.8,112432,0
2017-01-23,1.78,1.85,1.7077,1.82,297827,0
2017-01-24,1.8,1.98,1.7,1.87,368985,0
2017-01-25,1.9,2,1.8402,1.99,632106,0
2017-01-26,2,2.33,1.94,2.27,1513973,0
2017-01-27,2.23,2.29,1.9,1.95,724852,0
2017-01-30,2,2.03,1.9101,1.98,243335,0
2017-01-31,1.99,2.03,1.9,1.97,134257,0
2017-02-01,1.97,2.04,1.83,1.96,107673,0
2017-02-02,1.97,2.01,1.85,1.96,97188,0
2017-02-03,1.95,2.03,1.9103,2.02,75444,0
2017-02-06,2.02,2.14,1.9404,2.04,90830,0
2017-02-07,2.0101,2.08,1.9901,2.04,39231,0
2017-02-08,2.05,2.1,1.96,2.01,22061,0
2017-02-09,1.99,2.05,1.9,1.94,72649,0
2017-02-10,1.9348,1.99,1.9348,1.99,30602,0
2017-02-13,2.03,2.03,1.94,1.98,92389,0
2017-02-14,1.98,1.98,1.9301,1.98,34964,0
2017-02-15,1.96,2.06,1.91,1.97,209084,0
2017-02-16,1.94,2.04,1.9235,1.95,22016,0
2017-02-17,1.93,2.02,1.93,1.95,20581,0
2017-02-21,1.92,1.97,1.92,1.92,42873,0
2017-02-22,1.93,1.9795,1.84,1.86,122012,0
2017-02-23,1.85,1.879,1.82,1.83,81471,0
2017-02-24,1.82,1.89,1.7428,1.8,83982,0
2017-02-27,1.79,1.86,1.7601,1.85,56839,0
2017-02-28,1.83,1.9,1.77,1.85,64662,0
2017-03-01,1.83,1.93,1.82,1.86,139696,0
2017-03-02,1.83,1.9244,1.81,1.87,176779,0
2017-03-03,1.85,1.94,1.85,1.871,56510,0
2017-03-06,1.85,1.95,1.85,1.89,67679,0
2017-03-07,1.94,1.97,1.9,1.97,124223,0
2017-03-08,1.97,1.97,1.86,1.91,22369,0
2017-03-09,1.94,1.95,1.9029,1.94,26072,0
2017-03-10,1.96,1.98,1.92,1.92,39914,0
2017-03-13,1.96,2.15,1.76,1.85,305649,0
2017-03-14,1.85,2.01,1.71,1.79,145309,0
2017-03-15,1.78,1.89,1.75,1.83,157689,0
2017-03-16,1.8401,1.99,1.83,1.87,145282,0
2017-03-17,1.95,1.9831,1.83,1.88,116011,0
2017-03-20,1.88,1.89,1.61,1.76,205326,0
2017-03-21,1.72,1.73,1.65,1.66,107227,0
2017-03-22,1.66,1.75,1.65,1.67,24567,0
2017-03-23,1.6724,1.71,1.6724,1.7,6889,0
2017-03-24,1.7,1.71,1.69,1.7,13932,0
2017-03-27,1.709,1.71,1.6803,1.71,25147,0
2017-03-28,1.72,1.72,1.66,1.69,32365,0
2017-03-29,1.69,1.75,1.66,1.73,20180,0
2017-03-30,1.72,1.75,1.72,1.73,29431,0
2017-03-31,1.73,1.76,1.7,1.73,18801,0
2017-04-03,1.75,1.7525,1.72,1.72,21622,0
2017-04-04,1.75,1.76,1.68,1.69,20248,0
2017-04-05,1.69,1.75,1.69,1.73,38715,0
2017-04-06,1.68,1.79,1.68,1.79,16101,0
2017-04-07,1.77,1.77,1.661,1.74,10158,0
2017-04-10,1.75,1.75,1.66,1.7399,4984,0
2017-04-11,1.671,1.75,1.67,1.71,35931,0
2017-04-12,1.68,1.73,1.67,1.69,34219,0
2017-04-13,1.6955,1.74,1.66,1.73,42114,0
2017-04-17,1.63,1.6515,1.38,1.6001,191176,0
2017-04-18,1.6,1.67,1.49,1.53,168109,0
2017-04-19,1.5301,1.59,1.48,1.54,30535,0
2017-04-20,1.56,1.5802,1.5,1.53,27257,0
2017-04-21,1.51,1.5655,1.42,1.47,78850,0
2017-04-24,1.46,1.64,1.46,1.47,114124,0
2017-04-25,1.54,1.57,1.51,1.55,24575,0
2017-04-26,1.5,1.5742,1.5,1.5,29099,0
2017-04-27,1.55,1.55,1.5,1.53,12941,0
2017-04-28,1.52,1.55,1.51,1.54,10129,0
2017-05-01,1.52,1.54,1.5,1.5,18808,0
2017-05-02,1.53,1.54,1.51,1.53,27939,0
2017-05-03,1.51,1.51,1.4,1.45,145501,0
2017-05-04,1.4627,1.47,1.46,1.47,5806,0
2017-05-05,1.451,1.49,1.34,1.4101,45395,0
2017-05-08,1.41,1.43,1.4,1.41,22620,0
2017-05-09,1.4,1.59,1.4,1.46,120704,0
2017-05-10,1.41,1.5,1.4,1.48,11113,0
2017-05-11,1.53,1.542,1.4724,1.5,27269,0
2017-05-12,1.36,1.43,1.31,1.3479,161871,0
2017-05-15,1.33,1.44,1.32,1.38,29488,0
2017-05-16,1.4,1.43,1.35,1.42,23927,0
2017-05-17,1.42,1.53,1.36,1.51,75846,0
2017-05-18,1.48,1.55,1.4797,1.49,44778,0
2017-05-19,1.48,1.54,1.4,1.5,89576,0
2017-05-22,1.462,1.6,1.4601,1.54,30742,0
2017-05-23,1.5767,1.5767,1.48,1.51,44686,0
2017-05-24,1.5,1.57,1.46,1.54,50524,0
2017-05-25,1.53,1.5501,1.48,1.49,39401,0
2017-05-26,1.488,1.58,1.48,1.51,70020,0
2017-05-30,1.48,1.54,1.48,1.52,20394,0
2017-05-31,1.57,1.57,1.5,1.5299,24979,0
2017-06-01,1.55,1.55,1.5,1.5,31575,0
2017-06-02,1.52,1.52,1.5,1.52,11444,0
2017-06-05,1.52,1.52,1.46,1.49,23030,0
2017-06-06,1.489,1.53,1.488,1.4999,20146,0
2017-06-07,1.49,1.53,1.49,1.51,24102,0
2017-06-08,1.51,1.68,1.51,1.68,39378,0
2017-06-09,1.69,1.69,1.55,1.57,138111,0
2017-06-12,1.61,1.67,1.56,1.56,23258,0
2017-06-13,1.58,1.62,1.57,1.62,17076,0
2017-06-14,1.62,1.62,1.56,1.61,43761,0
2017-06-15,1.6,1.6,1.51,1.58,17228,0
2017-06-16,1.56,1.58,1.51,1.51,33690,0
2017-06-19,1.5223,1.56,1.51,1.54,23089,0
2017-06-20,1.54,1.54,1.51,1.51,56333,0
2017-06-21,1.528,1.55,1.52,1.54,14020,0
2017-06-22,1.53,1.53,1.46,1.5,27017,0
2017-06-23,1.47,1.57,1.42,1.48,56476,0
2017-06-26,1.47,1.5,1.44,1.48,25729,0
2017-06-27,1.49,1.499,1.45,1.45,23578,0
2017-06-28,1.44,1.51,1.43,1.5,25330,0
2017-06-29,1.5112,1.5112,1.47,1.49,18645,0
2017-06-30,1.49,1.53,1.44,1.51,29585,0
2017-07-03,1.5,1.51,1.484,1.49,8853,0
2017-07-05,1.51,1.51,1.45,1.45,14833,0
2017-07-06,1.45,1.5,1.43,1.45,10591,0
2017-07-07,1.45,1.48,1.35,1.4,31166,0
2017-07-10,1.42,1.47,1.38,1.4101,12781,0
2017-07-11,1.43,1.46,1.4152,1.45,2974,0
2017-07-12,1.43,1.5,1.4,1.45,68895,0
2017-07-13,1.44,1.47,1.44,1.47,8053,0
2017-07-14,1.45,1.45,1.401,1.43,13471,0
2017-07-17,1.42,1.436,1.41,1.4215,36571,0
2017-07-18,1.43,1.43,1.35,1.3501,98337,0
2017-07-19,1.38,1.38,1.295,1.32,123203,0
2017-07-20,1.33,1.34,1.308,1.33,8496,0
2017-07-21,1.32,1.34,1.2999,1.33,23765,0
2017-07-24,1.34,1.355,1.3101,1.34,15999,0
2017-07-25,1.36,1.46,1.36,1.37,85199,0
2017-07-26,1.38,1.43,1.33,1.3621,50683,0
2017-07-27,1.36,1.46,1.33,1.38,27081,0
2017-07-28,1.335,1.4,1.33,1.35,8907,0
2017-07-31,1.34,1.45,1.3,1.3201,96385,0
2017-08-01,1.35,1.36,1.27,1.35,40614,0
2017-08-02,1.35,1.35,1.27,1.29,72741,0
2017-08-03,1.26,1.3,1.25,1.27,36095,0
2017-08-04,1.24,1.29,1.1582,1.16,186022,0
2017-08-07,1.16,1.25,1.16,1.19,30015,0
2017-08-08,1.19,1.22,1.19,1.22,18922,0
2017-08-09,1.2,1.26,1.2,1.21,41734,0
2017-08-10,1.5,1.54,1.35,1.42,1419309,0
2017-08-11,1.43,1.4866,1.34,1.44,876411,0
2017-08-14,1.44,1.59,1.4,1.52,1151474,0
2017-08-15,1.5,1.56,1.42,1.52,669759,0
2017-08-16,1.51,1.58,1.47,1.5115,190646,0
2017-08-17,1.52,1.68,1.45,1.46,1010548,0
2017-08-18,1.45,1.5,1.45,1.49,91185,0
2017-08-21,1.48,1.49,1.4,1.4597,149894,0
2017-08-22,1.45,1.45,1.39,1.4148,210602,0
2017-08-23,1.41,1.45,1.35,1.38,182752,0
2017-08-24,1.43,1.44,1.37,1.43,510776,0
2017-08-25,1.42,1.46,1.35,1.44,118432,0
2017-08-28,1.43,1.49,1.43,1.47,78063,0
2017-08-29,1.47,1.49,1.4,1.45,70640,0
2017-08-30,1.46,1.53,1.4398,1.51,212800,0
2017-08-31,1.52,1.5333,1.506,1.51,46902,0
2017-09-01,1.49,1.61,1.48,1.59,197506,0
2017-09-05,1.6,1.61,1.53,1.57,49422,0
2017-09-06,1.57,1.589,1.51,1.57,44733,0
2017-09-07,1.56,1.59,1.491,1.53,51593,0
2017-09-08,1.51,1.53,1.46,1.5,20825,0
2017-09-11,1.51,1.55,1.51,1.54,13263,0
2017-09-12,1.51,1.57,1.51,1.56,23583,0
2017-09-13,1.56,1.6,1.54,1.58,32032,0
2017-09-14,1.58,1.61,1.575,1.59,46659,0
2017-09-15,1.6,1.61,1.53,1.53,134667,0
2017-09-18,1.54,1.61,1.54,1.58,51778,0
2017-09-19,1.58,1.6,1.57,1.59,71491,0
2017-09-20,1.6034,1.65,1.59,1.64,120003,0
2017-09-21,1.64,1.65,1.55,1.63,99937,0
2017-09-22,1.63,1.7,1.61,1.7,93620,0
2017-09-25,1.7,1.75,1.68,1.68,109165,0
2017-09-26,1.68,1.72,1.65,1.7,32498,0
2017-09-27,1.7,1.72,1.6797,1.71,22917,0
2017-09-28,1.71,1.72,1.66,1.6999,31896,0
2017-09-29,1.68,1.72,1.68,1.69,19553,0
2017-10-02,1.69,1.72,1.6801,1.7,26014,0
2017-10-03,1.7,1.7634,1.6862,1.72,141695,0
2017-10-04,1.732,1.74,1.7,1.71,34304,0
2017-10-05,1.7,1.73,1.65,1.6698,41228,0
2017-10-06,1.67,1.73,1.55,1.63,100968,0
2017-10-09,1.64,1.68,1.5678,1.68,39244,0
2017-10-10,1.7,1.71,1.67,1.69,41742,0
2017-10-11,1.7,1.73,1.69,1.71,37386,0
2017-10-12,1.69,1.73,1.65,1.65,60818,0
2017-10-13,1.68,1.69,1.61,1.63,43411,0
2017-10-16,1.64,1.64,1.55,1.6124,58942,0
2017-10-17,1.61,1.6264,1.5558,1.57,41584,0
2017-10-18,1.56,1.58,1.511,1.54,54318,0
2017-10-19,1.55,1.6,1.52,1.59,34262,0
2017-10-20,1.6,1.62,1.5491,1.61,24835,0
2017-10-23,1.63,1.63,1.5,1.54,93521,0
2017-10-24,1.53,1.57,1.53,1.55,27236,0
2017-10-25,1.55,1.57,1.5,1.5001,134383,0
2017-10-26,1.5,1.53,1.4704,1.49,60299,0
2017-10-27,1.48,1.52,1.471,1.51,79896,0
2017-10-30,1.5314,1.55,1.5,1.51,36594,0
2017-10-31,1.53,1.7,1.49,1.68,233341,0
2017-11-01,1.64,1.65,1.571,1.61,35866,0
2017-11-02,1.62,1.65,1.6,1.64,91118,0
2017-11-03,1.64,1.699,1.6,1.64,480510,0
2017-11-06,1.62,1.72,1.6,1.69,167492,0
2017-11-07,1.67,1.72,1.6,1.66,248601,0
2017-11-08,1.68,1.69,1.66,1.66,88606,0
2017-11-09,1.64,1.68,1.64,1.64,117882,0
2017-11-10,1.64,1.66,1.55,1.55,216315,0
