Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,8.25,8.5,8.25,8.35,5200,0
2005-02-28,8.5,8.85,8.25,8.28,14075,0
2005-03-01,8.26,8.27,8.03,8.03,36395,0
2005-03-02,8.12,8.17,8.12,8.12,11900,0
2005-03-03,8.19,8.19,8.04,8.04,6500,0
2005-03-04,8.02,8.02,7.67,7.68,30810,0
2005-03-07,7.64,7.75,7.64,7.75,13785,0
2005-03-08,7.7,8.2,7.7,7.8,14596,0
2005-03-09,7.9,8.25,7.88,8.02,5300,0
2005-03-10,8.09,8.13,7.85,7.98,3745,0
2005-03-11,7.8,8.07,7.76,7.96,9600,0
2005-03-14,7.84,8.05,7.55,7.62,10550,0
2005-03-15,7.58,7.97,7.27,7.48,10700,0
2005-03-16,7.6,7.68,7.41,7.6,4816,0
2005-03-17,7.61,8,7.55,7.99,12000,0
2005-03-18,7.99,8.2,7.99,8.2,31825,0
2005-03-21,8.17,8.19,7.77,7.77,20280,0
2005-03-22,7.79,8.05,7.78,8.03,51000,0
2005-03-23,7.81,8.03,7.8,7.86,9720,0
2005-03-24,7.98,8.2,7.98,8.06,19350,0
2005-03-28,8.12,8.2,8.1,8.2,17251,0
2005-03-29,8.18,8.27,8.12,8.17,18300,0
2005-03-30,8.18,8.22,8.15,8.2,8700,0
2005-03-31,8.31,8.34,8.12,8.26,11800,0
2005-04-01,8.31,8.31,8.06,8.24,14300,0
2005-04-04,8.25,8.25,8.15,8.15,7999,0
2005-04-05,8.1,8.26,8.1,8.21,2200,0
2005-04-06,8.08,8.19,8.08,8.09,7019,0
2005-04-07,8.23,8.23,7.83,8.13,16100,0
2005-04-08,8.2,8.2,8,8.11,3650,0
2005-04-11,8.01,8.01,7.79,8,9200,0
2005-04-12,7.88,8.12,7.81,7.95,9765,0
2005-04-13,8.05,8.05,8.02,8.02,1565,0
2005-04-14,8,8,7.98,8,1650,0
2005-04-15,7.81,8.08,7.81,8,3625,0
2005-04-18,7.82,8.12,7.82,8.03,3678,0
2005-04-19,8.05,8.25,7.81,8.02,8200,0
2005-04-20,8.16,8.16,8.03,8.08,6203,0
2005-04-21,8.29,8.5,8.12,8.5,19825,0
2005-04-22,8.41,9,8.41,9,13271,0
2005-04-25,9.28,9.28,8.5,8.56,10287,0
2005-04-26,8.56,8.56,8.42,8.53,4239,0
2005-04-27,8.36,8.7,8.36,8.7,1190,0
2005-04-28,8.7,8.75,8.38,8.55,5869,0
2005-04-29,8.55,8.94,8.25,8.5,11178,0
2005-05-02,8.72,8.89,8.21,8.32,33217,0
2005-05-03,8.62,8.62,8.22,8.22,13527,0
2005-05-04,8.2,8.44,8.18,8.25,11293,0
2005-05-05,8.19,8.41,8.19,8.25,5200,0
2005-05-06,8.31,8.49,8.18,8.26,4900,0
2005-05-09,8.21,8.32,8.19,8.32,2120,0
2005-05-10,8.2,8.3,8.12,8.3,6261,0
2005-05-11,8.33,8.5,8.28,8.4,7740,0
2005-05-12,8.42,9,8.12,8.25,24552,0
2005-05-13,8.58,8.8,8.12,8.8,7191,0
2005-05-16,8.65,8.75,8.47,8.62,4600,0
2005-05-17,8.74,8.74,8.17,8.24,20335,0
2005-05-18,8.25,8.32,8.22,8.32,4750,0
2005-05-19,8.42,8.73,8.23,8.53,12984,0
2005-05-20,8.3,8.45,8.3,8.45,12500,0
2005-05-23,8.12,9,8.12,8.94,25051,0
2005-05-24,8.61,8.98,8.5,8.55,23622,0
2005-05-25,8.42,8.97,8.41,8.89,6975,0
2005-05-26,8.96,9,8.65,9,6134,0
2005-05-27,8.99,9,8.66,9,3710,0
2005-05-31,8.92,9,8.72,8.85,6822,0
2005-06-01,8.98,9.03,8.83,8.99,4542,0
2005-06-02,8.95,9.03,8.95,9.03,4170,0
2005-06-03,9,9,8.95,8.96,3100,0
2005-06-06,8.95,9,8.94,8.98,5020,0
2005-06-07,8.5,8.97,8.5,8.8,2500,0
2005-06-08,8.67,9,8.67,8.95,5637,0
2005-06-09,9.01,9.02,8.95,9,13545,0
2005-06-10,9,9.1,8.88,9,5170,0
2005-06-13,8.6,8.93,8.6,8.87,3135,0
2005-06-14,8.87,8.95,8.81,8.95,2315,0
2005-06-15,8.8,8.97,8.8,8.97,3930,0
2005-06-16,8.99,8.99,8.92,8.99,1600,0
2005-06-17,8.99,8.99,8.9,8.93,1100,0
2005-06-20,8.9,8.9,8.8,8.88,1542,0
2005-06-21,8.9,8.92,8.68,8.89,6900,0
2005-06-22,8.98,9.09,8.82,8.96,7691,0
2005-06-23,8.8,8.98,8.71,8.98,2955,0
2005-06-24,8.98,8.98,8.87,8.87,1347,0
2005-06-27,8.9,8.9,8.9,8.9,200,0
2005-06-28,8.65,8.81,8.65,8.68,3896,0
2005-06-29,8.5,8.76,8.5,8.74,10750,0
2005-06-30,8.63,8.68,8.61,8.66,5560,0
2005-07-01,8.64,8.68,8.63,8.63,2600,0
2005-07-05,8.59,8.78,8.59,8.63,5660,0
2005-07-06,8.66,8.8,8.59,8.8,25968,0
2005-07-07,8.8,8.8,8.61,8.75,9490,0
2005-07-08,8.8,8.93,8.8,8.93,1930,0
2005-07-11,8.76,8.94,8.76,8.91,2100,0
2005-07-12,8.8,8.95,8.6,8.85,10257,0
2005-07-13,8.83,8.9,8.6,8.76,6790,0
2005-07-14,8.8,8.9,8.75,8.8,4000,0
2005-07-15,8.94,8.94,8.8,8.81,8077,0
2005-07-18,8.6,8.91,8.6,8.6,6930,0
2005-07-19,8.62,8.75,8.52,8.62,7995,0
2005-07-20,8.62,8.67,8.54,8.6,6657,0
2005-07-21,8.65,8.9,8.63,8.85,8200,0
2005-07-22,8.76,8.95,8.76,8.95,1575,0
2005-07-25,8.93,8.99,8.85,8.94,7050,0
2005-07-26,8.97,8.98,8.9,8.92,3600,0
2005-07-27,8.85,8.99,8.83,8.89,4005,0
2005-07-28,8.8,8.9,8.8,8.85,11902,0
2005-07-29,8.92,9.25,8.9,8.96,18500,0
2005-08-01,8.82,9.03,8.82,8.9,17077,0
2005-08-02,8.9,8.95,8.5,8.91,8002,0
2005-08-03,9.03,9.31,9.01,9.2,48120,0
2005-08-04,9.35,10,9.35,9.65,23780,0
2005-08-05,9.89,9.93,9.6,9.9,18013,0
2005-08-08,9.95,9.95,9.76,9.9,12020,0
2005-08-09,9.9,10,9.9,9.95,10200,0
2005-08-10,9.98,10,9.81,9.95,27166,0
2005-08-11,9.94,10.15,9.93,10.06,59340,0
2005-08-12,10.19,10.35,10.01,10.35,26518,0
2005-08-15,10.5,10.5,10.04,10.2,37175,0
2005-08-16,10.17,10.17,9.82,9.82,6950,0
2005-08-17,9.71,9.92,9.5,9.83,5925,0
2005-08-18,9.7,9.8,9.61,9.74,3900,0
2005-08-19,9.74,9.93,9.74,9.89,4768,0
2005-08-22,9.8,9.89,9.8,9.82,1550,0
2005-08-23,9.77,9.82,9.7,9.7,14168,0
2005-08-24,9.83,9.83,9.53,9.6,11900,0
2005-08-25,9.65,9.76,9.64,9.65,3100,0
2005-08-26,9.7,9.72,9.56,9.64,2005,0
2005-08-29,9.75,9.75,9.32,9.33,9700,0
2005-08-30,9.36,9.36,9.3,9.36,900,0
2005-08-31,9.18,9.27,8.53,9.21,21081,0
2005-09-01,9.1,9.2,9,9.09,3186,0
2005-09-02,9.12,9.12,8.9,8.91,3100,0
2005-09-06,8.9,9.25,8.9,9.06,3000,0
2005-09-07,9,9.24,9,9.06,2057,0
2005-09-09,8.86,9.12,8.62,9.05,13803,0
2005-09-12,9.05,9.09,8.9,8.9,12181,0
2005-09-13,8.93,8.93,8.88,8.92,1500,0
2005-09-14,8.9,9.02,8.9,8.96,1800,0
2005-09-15,8.87,9,8.85,8.98,6050,0
2005-09-16,8.77,8.99,8.77,8.99,2500,0
2005-09-19,9.05,9.13,8.96,9.03,3300,0
2005-09-20,9,9.48,9,9.44,5399,0
2005-09-21,9.45,9.45,9.19,9.19,1802,0
2005-09-22,9.18,9.18,9.1,9.1,1000,0
2005-09-23,9.17,9.17,9.17,9.17,125,0
2005-09-26,8.62,9.16,8.62,8.92,5202,0
2005-09-27,8.71,8.79,8.41,8.77,9300,0
2005-09-28,8.92,8.93,8.85,8.86,500,0
2005-09-29,8.72,8.92,8.72,8.92,500,0
2005-09-30,8.73,9.05,8.73,9.02,7346,0
2005-10-03,9.02,9.17,8.75,8.92,3950,0
2005-10-04,8.72,9,8.72,8.99,2625,0
2005-10-05,9.1,9.1,8.3,8.69,12749,0
2005-10-06,8.76,8.8,8.4,8.75,4053,0
2005-10-07,8.8,8.87,8.32,8.76,3987,0
2005-10-10,8.77,8.77,8.54,8.67,2615,0
2005-10-11,8.55,8.75,8.32,8.48,3700,0
2005-10-12,8.7,8.79,8.09,8.46,8933,0
2005-10-13,8.4,8.4,7.6,7.74,23800,0
2005-10-14,7.7,8.08,7.7,7.95,4600,0
2005-10-17,7.84,8.12,7.62,8.01,7700,0
2005-10-18,8.31,8.35,8,8,7200,0
2005-10-19,8,8.26,8,8,6278,0
2005-10-20,8,8.05,7.55,7.75,24926,0
2005-10-21,7.75,7.75,7.25,7.56,15415,0
2005-10-24,7.37,7.56,7.37,7.53,8211,0
2005-10-25,7.6,7.72,7.47,7.7,7790,0
2005-10-26,7.9,7.9,7.5,7.5,5650,0
2005-10-27,8.01,8.7,7.41,7.57,28224,0
2005-10-28,7.54,7.95,7.54,7.95,8564,0
2005-10-31,8,8.24,7.98,8.13,15851,0
2005-11-01,8.09,8.39,7.96,8.39,13600,0
2005-11-02,8.39,8.57,8.17,8.37,7882,0
2005-11-03,8.57,9.25,8.48,9.18,16838,0
2005-11-04,9.4,10.19,9.37,9.94,56653,0
2005-11-07,9.82,10.5,9.82,10.45,86666,0
2005-11-08,11,12,10.94,11.93,143731,0
2005-11-09,12.08,13.46,11.55,13.46,200978,0
2005-11-10,13.45,16.82,12.76,14.36,475197,0
2005-11-11,14.36,14.93,13.66,14.65,160454,0
2005-11-14,14.6,14.76,13.3,13.87,210841,0
2005-11-15,13.79,13.79,12.35,12.83,148968,0
2005-11-16,12.85,14.36,12.58,13.8,127895,0
2005-11-17,13.77,13.91,13.17,13.3,55875,0
2005-11-18,13.68,13.85,13.15,13.71,44137,0
2005-11-21,14.21,14.7,13.9,14.12,92775,0
2005-11-22,14.2,14.61,13,13.2,92561,0
2005-11-23,13.32,13.5,12.69,13.02,59052,0
2005-11-25,12.95,13.45,12.75,13.19,38346,0
2005-11-28,13,13.18,12.77,12.88,24775,0
2005-11-29,13.28,14.13,12.95,13.67,64700,0
2005-11-30,13.64,14.75,13.64,14.1,61901,0
2005-12-01,14.92,16.94,14.55,15.96,320048,0
2005-12-02,16.43,16.48,15.07,15.5,90752,0
2005-12-05,15.5,15.5,14.33,15.03,92878,0
2005-12-06,15.03,15.31,14.5,14.74,46047,0
2005-12-07,14.93,16.22,14.85,15.27,81121,0
2005-12-08,15.65,15.85,13.85,14.1,123767,0
2005-12-09,14.1,14.86,13.43,13.54,82665,0
2005-12-12,14.14,14.14,13.37,13.8,38243,0
2005-12-13,13.56,13.86,13.43,13.62,15970,0
2005-12-14,13.62,13.99,13.62,13.86,16515,0
2005-12-15,13.86,14.97,13.84,14.67,48322,0
2005-12-16,14.69,14.73,13.5,13.64,57538,0
2005-12-19,13.5,13.69,13.05,13.48,32893,0
2005-12-20,13.25,13.6,12.9,13.12,22960,0
2005-12-21,13.3,13.53,13.1,13.42,16000,0
2005-12-22,13.79,13.79,13.11,13.71,18093,0
2005-12-23,13.92,13.93,13.55,13.7,13606,0
2005-12-27,13.7,14.44,13.5,13.9,54756,0
2005-12-28,13.91,14.28,13.61,14.17,27200,0
2005-12-29,14.45,14.45,13.72,14.29,22301,0
2005-12-30,14.01,14.09,13.82,13.82,18575,0
2006-01-03,13.82,14,13.75,13.97,11926,0
2006-01-04,13.87,13.9,13.5,13.57,19505,0
2006-01-05,13.5,13.69,13.07,13.4,60533,0
2006-01-06,13.73,14.25,13.55,14.16,48805,0
2006-01-09,14.45,15.22,14.35,15.1,52680,0
2006-01-10,15.1,15.25,15,15.1,12778,0
2006-01-11,15.1,15.5,15.1,15.24,29103,0
2006-01-12,15.52,15.95,15.25,15.29,30285,0
2006-01-13,15.5,15.5,14.5,15.3,30601,0
2006-01-17,14.91,15.08,14.5,14.66,28972,0
2006-01-18,14.99,15.74,14.89,15.74,44770,0
2006-01-19,15.7,15.73,15,15.11,49281,0
2006-01-20,15.25,15.46,14.52,14.67,34347,0
2006-01-23,14.5,14.79,14.46,14.53,26390,0
2006-01-24,14.43,14.48,14.14,14.29,15313,0
2006-01-25,14.6,14.6,14.29,14.47,12490,0
2006-01-26,14.5,14.9,14.31,14.44,18730,0
2006-01-27,14.38,14.59,14.2,14.28,13507,0
2006-01-30,14.9,14.9,13.52,13.79,56141,0
2006-01-31,13.75,14.05,12.8,13.1,55095,0
2006-02-01,13,13.4,12.38,13.16,50794,0
2006-02-02,13.03,13.73,12.75,13.62,29810,0
2006-02-03,13.75,14,13.75,13.87,24468,0
2006-02-06,14,14,12.95,13.11,9468,0
2006-02-07,13.26,13.29,13,13.04,31145,0
2006-02-08,13.13,13.34,12.8,13.34,38904,0
2006-02-09,13.82,13.82,13.05,13.54,52420,0
2006-02-10,13.35,13.75,13.3,13.6,23041,0
2006-02-13,13.6,13.79,13.25,13.76,29853,0
2006-02-14,13.72,13.9,13.66,13.78,35164,0
2006-02-15,13.77,13.9,13.63,13.69,26654,0
2006-02-16,13.67,13.99,13.55,13.73,9930,0
2006-02-17,13.6,13.74,13.32,13.36,14472,0
2006-02-21,13.36,13.6,13.33,13.5,17465,0
2006-02-22,13.5,13.78,13.5,13.63,7460,0
2006-02-23,13.6,13.6,12.58,12.75,38157,0
2006-02-24,12.63,12.63,11.8,11.92,101840,0
2006-02-27,11.92,12.03,11.66,11.66,36362,0
2006-02-28,11.71,11.91,11.7,11.75,6281,0
2006-03-01,11.68,11.8,10.5,10.8,158540,0
2006-03-02,11,11,10.71,10.75,51525,0
2006-03-03,10.9,11.35,10.75,11.13,45145,0
2006-03-06,11.05,11.19,11,11.17,22122,0
2006-03-07,11.17,11.7,11.05,11.16,28745,0
2006-03-08,11.38,11.4,10.83,11.03,21277,0
2006-03-09,11.29,11.29,11.06,11.14,7650,0
2006-03-10,11.13,11.13,10.25,10.5,44450,0
2006-03-13,10.5,10.61,10.29,10.3,13310,0
2006-03-14,10.25,10.47,9.95,9.96,36186,0
2006-03-15,9.91,10.15,9.6,9.84,40021,0
2006-03-16,9.79,10.11,9.7,9.71,70258,0
2006-03-17,9.81,9.86,9.38,9.73,32605,0
2006-03-20,9.86,9.86,8.95,9.13,43443,0
2006-03-21,10,10.38,9.41,9.69,311655,0
2006-03-22,9.7,9.8,8.77,8.86,109471,0
2006-03-23,8.9,8.9,8.16,8.44,170011,0
2006-03-24,8.43,8.8,8.42,8.73,79544,0
2006-03-27,8.82,8.85,8.5,8.5,29200,0
2006-03-28,8.59,8.67,8.45,8.64,44900,0
2006-03-29,8.5,8.69,8.16,8.32,28706,0
2006-03-30,8.24,8.4,8.16,8.27,31259,0
2006-03-31,8.25,8.5,8.02,8.43,39391,0
2006-04-03,8.46,9.31,8.46,9.25,63280,0
2006-04-04,9.32,9.32,8.97,9.11,66106,0
2006-04-05,8.9,11.25,8.5,10.55,989571,0
2006-04-06,10.53,10.53,10,10.15,50789,0
2006-04-07,10.3,11.85,10.18,11.6,310957,0
2006-04-10,12.2,12.35,11.08,11.45,126085,0
2006-04-11,11.45,11.8,11.22,11.25,50820,0
2006-04-12,11.2,11.74,11.2,11.45,32442,0
2006-04-13,11.45,11.6,11,11.31,42867,0
2006-04-17,11.19,11.63,10.35,10.48,84438,0
2006-04-18,10.48,11,10.08,10.51,76278,0
2006-04-19,10.55,10.65,9.9,10.12,79171,0
2006-04-20,10.12,10.78,10,10.65,57378,0
2006-04-21,10.55,10.85,10.55,10.79,30212,0
2006-04-24,10.87,11.42,10.35,11.02,46808,0
2006-04-25,11.08,11.08,10.23,10.61,49559,0
2006-04-26,10.5,10.67,10.31,10.56,20442,0
2006-04-27,10.31,10.31,9.35,9.6,148861,0
2006-04-28,9.5,9.7,8.93,9.02,62172,0
2006-05-01,9.02,9.53,8.88,9.43,36783,0
2006-05-02,9.43,9.51,8.99,9.38,53111,0
2006-05-03,9.31,9.44,9.06,9.29,35372,0
2006-05-04,9.2,9.92,9.18,9.85,67370,0
2006-05-05,9.94,10.15,9.4,10.04,35441,0
2006-05-08,9.92,10.57,9.5,10.21,93574,0
2006-05-09,10.24,10.6,10.24,10.53,39624,0
2006-05-10,10.6,10.98,10.36,10.87,41366,0
2006-05-11,10.99,10.99,10.47,10.74,45967,0
2006-05-12,10.83,10.85,10.33,10.71,16918,0
2006-05-15,10.8,10.95,10.1,10.35,35870,0
2006-05-16,10.46,10.56,9.91,9.99,27437,0
2006-05-17,10,10.06,9.66,9.88,35363,0
2006-05-18,10.01,10.01,9.85,9.87,22401,0
2006-05-19,9.85,10.14,9.85,9.85,26496,0
2006-05-22,10.05,10.05,9.65,9.89,16632,0
2006-05-23,9.85,10.02,9.82,9.86,14974,0
2006-05-24,9.92,10,9.8,9.8,17900,0
2006-05-25,9.74,9.82,9.18,9.51,26411,0
2006-05-26,9.45,9.66,9.25,9.33,14620,0
2006-05-30,9.33,9.54,9.15,9.39,17188,0
2006-05-31,9.38,9.48,9.21,9.33,3900,0
2006-06-01,9.27,9.45,9.2,9.44,12400,0
2006-06-02,9.38,9.46,9,9.19,44310,0
2006-06-05,9.14,9.4,8.37,8.55,32093,0
2006-06-06,8.65,8.8,8.55,8.72,15705,0
2006-06-07,8.67,8.75,8.44,8.53,21590,0
2006-06-08,8.48,8.62,8.43,8.55,12351,0
2006-06-09,8.5,8.98,8.5,8.63,8316,0
2006-06-12,8.41,8.86,8.41,8.61,5800,0
2006-06-13,8.54,8.63,8.33,8.34,15200,0
2006-06-14,8.33,8.65,8.19,8.65,23158,0
2006-06-15,8.56,8.73,8.46,8.51,15693,0
2006-06-16,8.8,8.8,8.45,8.64,10438,0
2006-06-19,8.59,8.74,8.3,8.3,23717,0
2006-06-20,8.3,8.6,8.3,8.46,26970,0
2006-06-21,8.69,8.7,8.43,8.56,8450,0
2006-06-22,8.68,8.7,8.5,8.61,19250,0
2006-06-23,8.65,8.8,8.61,8.65,5150,0
2006-06-26,8.6,8.8,8.42,8.42,10429,0
2006-06-27,8.63,8.63,8.42,8.42,5225,0
2006-06-28,8.43,8.57,8.42,8.56,12010,0
2006-06-29,8.57,8.82,8.56,8.75,6834,0
2006-06-30,8.82,9.17,8.82,9.17,15058,0
2006-07-03,9.16,9.27,8.84,8.92,10949,0
2006-07-05,8.96,8.96,8.71,8.74,11782,0
2006-07-06,8.9,8.9,8.42,8.42,4100,0
2006-07-07,8.5,8.63,8.45,8.46,4990,0
2006-07-10,8.46,8.57,8.4,8.4,8100,0
2006-07-11,8.47,8.55,8.03,8.33,20246,0
2006-07-12,8.32,8.35,7.95,8.25,26608,0
2006-07-13,8.14,8.26,8.03,8.2,6450,0
2006-07-14,8.05,8.2,8.04,8.05,3600,0
2006-07-17,8.04,8.2,7.9,8.01,14619,0
2006-07-18,7.97,8.2,7.83,8.07,19772,0
2006-07-19,7.84,8.23,7.84,8.23,9891,0
2006-07-20,8.18,8.57,8.08,8.14,13729,0
2006-07-21,8.13,8.15,8.03,8.04,18602,0
2006-07-24,7.99,8.08,7.82,7.82,7810,0
2006-07-25,7.92,7.92,7.43,7.45,27265,0
2006-07-26,7.52,7.73,7.4,7.5,19604,0
2006-07-27,7.4,7.72,7,7.54,23666,0
2006-07-28,7.46,7.57,7.46,7.55,8600,0
2006-07-31,7.36,7.86,7.36,7.82,21277,0
2006-08-01,7.77,7.77,7.26,7.4,8685,0
2006-08-02,7.52,7.86,7.42,7.57,11700,0
2006-08-03,7.67,8.15,7.67,8.15,13823,0
2006-08-04,7.97,8.1,7.97,8.1,12260,0
2006-08-07,8.1,8.1,7.73,8.01,8200,0
2006-08-08,8.1,8.1,7.89,7.91,7800,0
2006-08-09,7.95,8.23,7.95,8.07,11435,0
2006-08-10,7.99,8.17,7.99,8.05,5400,0
2006-08-11,8.12,8.25,8.11,8.25,5179,0
2006-08-14,8.23,8.4,8.23,8.38,5236,0
2006-08-15,8.55,8.89,8.5,8.68,9120,0
2006-08-16,8.6,8.8,8.53,8.71,4150,0
2006-08-17,8.78,8.8,8.39,8.79,6890,0
2006-08-18,8.66,8.72,8.55,8.72,6511,0
2006-08-21,8.77,8.8,8.68,8.72,5440,0
2006-08-22,8.8,8.8,8.64,8.71,4448,0
2006-08-23,8.78,8.78,8.24,8.24,15485,0
2006-08-24,8.17,8.38,8.06,8.12,11116,0
2006-08-25,8.66,8.66,8.09,8.5,10920,0
2006-08-28,9.35,9.35,8.92,8.99,45889,0
2006-08-29,9.19,9.19,8.81,8.99,25321,0
2006-08-30,8.66,8.99,8.66,8.99,5002,0
2006-08-31,9.12,9.12,8.88,9,13225,0
2006-09-01,8.99,8.99,8.51,8.72,7890,0
2006-09-05,8.69,8.69,8.4,8.54,7690,0
2006-09-06,8.53,9.24,8.53,9.16,34262,0
2006-09-07,8.95,9.4,8.95,9.34,31614,0
2006-09-08,9.35,9.5,9.35,9.35,18292,0
2006-09-11,9.08,9.33,8.74,8.79,16523,0
2006-09-12,8.69,9.23,8.69,8.91,10537,0
2006-09-13,8.78,9.22,8.77,9.12,18067,0
2006-09-14,9.07,9.14,9,9.01,12104,0
2006-09-15,9.09,9.16,9,9.06,3175,0
2006-09-18,8.99,9.05,8.47,8.49,5152,0
2006-09-19,8.48,8.48,8,8.12,10057,0
2006-09-20,8.22,8.22,8.08,8.16,3104,0
2006-09-21,8.08,8.12,7.1,7.5,40006,0
2006-09-22,8.06,8.06,7.47,7.52,15600,0
2006-09-25,7.5,8,7.5,7.71,28372,0
2006-09-26,7.5,7.92,7.5,7.77,9703,0
2006-09-27,7.67,7.99,7.67,7.84,12275,0
2006-09-28,7.7,7.81,7.54,7.7,5470,0
2006-09-29,7.73,7.97,7.5,7.55,15863,0
2006-10-02,7.39,7.68,7.39,7.6,4835,0
2006-10-03,7.61,7.91,7.61,7.91,10411,0
2006-10-04,7.89,7.89,7.57,7.8,11700,0
2006-10-05,7.55,7.65,7.4,7.4,33609,0
2006-10-06,7.4,7.55,7.4,7.51,5900,0
2006-10-09,7.45,7.7,7.45,7.7,9832,0
2006-10-10,7.69,7.73,7.59,7.59,5300,0
2006-10-11,7.67,7.75,7.64,7.73,9752,0
2006-10-12,7.79,7.94,7.75,7.76,13970,0
2006-10-13,7.75,7.8,7.75,7.75,14150,0
2006-10-16,7.81,7.87,7.7,7.75,29136,0
2006-10-17,7.89,7.98,7.7,7.78,25900,0
2006-10-18,7.78,7.95,7.73,7.8,20978,0
2006-10-19,7.81,7.86,7.67,7.69,8747,0
2006-10-20,7.7,7.75,7,7.01,51001,0
2006-10-23,7.07,7.1,6.51,6.67,61447,0
2006-10-24,6.73,6.76,6.15,6.5,42126,0
2006-10-25,6.5,6.63,6.42,6.5,40040,0
2006-10-26,6.45,6.74,6,6.74,233174,0
2006-10-27,6.78,7.15,6.58,6.81,36996,0
2006-10-30,6.51,6.88,6.51,6.75,22070,0
2006-10-31,6.82,6.97,6.68,6.74,13800,0
2006-11-01,6.69,6.81,6.62,6.64,6644,0
2006-11-02,6.65,6.65,6.44,6.5,11186,0
2006-11-03,6.5,6.61,6.5,6.52,1536,0
2006-11-06,6.56,6.63,6.48,6.58,35100,0
2006-11-07,6.53,6.58,6.5,6.58,6800,0
2006-11-08,6.55,6.75,6.45,6.72,12400,0
2006-11-09,6.75,6.94,6.68,6.68,10075,0
2006-11-10,6.7,6.73,6.39,6.55,38850,0
2006-11-13,6.5,6.8,6.41,6.73,72120,0
2006-11-14,6.67,7.26,6.67,7.19,22293,0
2006-11-15,7.14,7.35,6.96,6.97,19717,0
2006-11-16,6.92,7.06,6.92,7.03,10065,0
2006-11-17,7.03,7.58,7.03,7.53,35020,0
2006-11-20,7.55,7.55,7.33,7.5,12548,0
2006-11-21,7.55,7.55,7.46,7.5,6181,0
2006-11-22,7.51,7.62,7.44,7.62,19134,0
2006-11-24,7.64,7.77,7.64,7.73,1931,0
2006-11-27,7.89,7.99,7.79,7.81,13268,0
2006-11-28,7.72,7.8,7.57,7.8,9770,0
2006-11-29,7.89,7.9,7.41,7.58,8079,0
2006-11-30,7.5,7.69,7.37,7.6,19723,0
2006-12-01,7.6,7.73,7.6,7.7,2700,0
2006-12-04,7.65,7.65,7.24,7.33,8999,0
2006-12-05,7.28,7.28,7.08,7.08,7672,0
2006-12-06,7.14,7.14,7.06,7.07,3100,0
2006-12-07,7.18,7.22,7.12,7.19,5550,0
2006-12-08,7.19,7.19,6.9,6.93,8205,0
2006-12-11,7.15,7.15,6.84,6.86,10500,0
2006-12-12,6.91,6.91,6.61,6.74,10900,0
2006-12-13,6.71,6.71,6.23,6.24,24030,0
2006-12-14,6.31,6.68,6.27,6.6,21359,0
2006-12-15,6.56,6.58,6.38,6.38,18744,0
2006-12-18,6.39,6.39,6.24,6.36,12100,0
2006-12-19,6.27,6.45,5.79,6.08,53588,0
2006-12-20,6.09,6.14,5.98,6.13,21671,0
2006-12-21,6.2,6.26,5.88,5.99,15110,0
2006-12-22,6,6.04,5.9,6.04,94269,0
2006-12-26,6.1,6.1,6,6.1,17150,0
2006-12-27,6.06,6.06,5.95,6,31400,0
2006-12-28,5.95,6.04,5.31,5.61,81853,0
2006-12-29,5.5,5.69,5.31,5.69,73235,0
2007-01-03,5.69,5.9,5.69,5.69,20018,0
2007-01-04,5.63,5.87,5.62,5.7,17459,0
2007-01-05,5.66,5.66,5.09,5.09,23637,0
2007-01-08,5.23,5.76,5.1,5.67,38216,0
2007-01-09,5.81,6,5.74,5.96,23032,0
2007-01-10,6.52,7.08,6.05,7.08,78517,0
2007-01-11,7.08,7.08,6.7,6.78,33149,0
2007-01-12,7.12,7.12,6.75,6.75,14156,0
2007-01-16,6.81,6.87,6.38,6.76,8900,0
2007-01-17,6.67,6.86,6.67,6.75,8970,0
2007-01-18,6.67,6.81,6.65,6.81,6872,0
2007-01-19,6.85,6.85,6.51,6.51,19741,0
2007-01-22,6.6,6.71,6.11,6.25,36950,0
2007-01-23,6.19,6.48,6.14,6.46,12739,0
2007-01-24,6.46,7.07,6.46,6.95,35860,0
2007-01-25,6.9,6.97,6.3,6.56,35414,0
2007-01-26,6.6,6.86,6.6,6.6,7750,0
2007-01-29,6.75,6.99,6.75,6.85,5410,0
2007-01-30,6.56,6.7,6.28,6.36,26158,0
2007-01-31,6.33,6.6,6.3,6.59,26728,0
2007-02-01,6.55,6.68,6.3,6.68,16955,0
2007-02-02,6.75,6.99,6.67,6.94,26628,0
2007-02-05,6.99,6.99,6.7,6.73,18392,0
2007-02-06,6.75,6.79,6.72,6.79,4500,0
2007-02-07,6.87,7.15,6.87,7.15,18742,0
2007-02-08,7.2,7.2,7,7.03,2440,0
2007-02-09,7.19,7.32,7.09,7.26,6544,0
2007-02-12,7.39,7.5,7.36,7.45,24042,0
2007-02-13,7.39,7.4,7.06,7.38,5520,0
2007-02-14,7.33,7.66,7.17,7.27,12797,0
2007-02-15,7.24,7.42,7.24,7.42,6451,0
2007-02-16,7.32,7.78,7.29,7.78,10000,0
2007-02-20,7.78,7.99,7.72,7.78,7687,0
2007-02-21,7.84,7.87,7.8,7.85,3900,0
2007-02-22,7.71,7.75,7.5,7.55,14301,0
2007-02-23,7.61,7.7,7.58,7.7,3550,0
2007-02-26,7.61,7.61,7.41,7.57,2300,0
2007-02-27,7.68,7.68,7.11,7.11,19834,0
2007-02-28,7.1,7.1,6.45,6.85,45245,0
2007-03-01,6.58,6.87,6.31,6.77,7611,0
2007-03-02,6.76,6.76,6.38,6.46,7399,0
2007-03-05,6.55,6.61,6.35,6.61,10095,0
2007-03-06,6.66,6.82,6.66,6.69,6175,0
2007-03-07,6.62,6.64,6.06,6.59,10371,0
2007-03-08,6.65,6.69,6.6,6.69,20923,0
2007-03-09,6.74,6.81,6.67,6.76,1674,0
2007-03-12,6.69,6.74,6.69,6.74,300,0
2007-03-13,6.58,6.58,6.27,6.35,4600,0
2007-03-14,6.42,6.72,6.17,6.72,47385,0
2007-03-15,6.74,6.74,6.66,6.73,2526,0
2007-03-16,6.77,6.89,6.7,6.89,4475,0
2007-03-19,6.85,6.85,6.8,6.8,900,0
2007-03-20,6.91,7.35,6.91,7.13,17373,0
2007-03-21,7.2,7.29,7.15,7.29,13807,0
2007-03-22,7.34,7.5,7.28,7.4,7200,0
2007-03-23,7.38,7.38,7.27,7.33,14840,0
2007-03-26,7,7.22,7,7.11,13501,0
2007-03-27,7.11,7.23,7.11,7.21,4796,0
2007-03-28,7.25,7.27,7.23,7.27,5800,0
2007-03-29,7.35,7.48,7.27,7.27,6598,0
2007-03-30,7.01,7.49,7,7.46,19261,0
2007-04-02,7.48,7.49,7.25,7.28,7705,0
2007-04-03,7.27,7.27,7.24,7.24,5366,0
2007-04-04,7.19,7.3,7,7.28,21389,0
2007-04-05,7.23,7.35,7.15,7.32,8000,0
2007-04-09,7.31,7.34,7.1,7.2,9755,0
2007-04-10,7.15,7.15,6.71,6.95,11489,0
2007-04-11,6.82,6.92,6.62,6.79,5902,0
2007-04-12,6.73,6.77,6.65,6.77,4337,0
2007-04-13,6.73,6.73,6.58,6.69,2400,0
2007-04-16,6.6,6.6,6.45,6.53,6700,0
2007-04-17,6.53,6.58,6.36,6.52,6230,0
2007-04-18,6.4,6.4,6.31,6.36,860,0
2007-04-19,6.3,6.3,6.2,6.2,4750,0
2007-04-20,6.18,6.3,5.96,6.3,5130,0
2007-04-23,6.3,6.3,6.2,6.26,5001,0
2007-04-24,6.26,6.27,6.12,6.12,16729,0
2007-04-25,6.35,6.42,6.13,6.14,22597,0
2007-04-26,6.1,6.25,6.1,6.2,10572,0
2007-04-27,6.1,6.47,6.1,6.44,12000,0
2007-04-30,6.52,6.64,6.46,6.56,10700,0
2007-05-01,6.86,6.86,6.18,6.23,13450,0
2007-05-02,6.35,6.46,6.35,6.4,3800,0
2007-05-03,6.45,6.57,6.45,6.55,4800,0
2007-05-04,6.58,6.62,6.55,6.58,3287,0
2007-05-07,6.43,6.59,6.11,6.16,98237,0
2007-05-08,6.1,6.3,5.72,6.25,87794,0
2007-05-09,6.23,6.58,6.21,6.26,16372,0
2007-05-10,6.21,6.42,6.2,6.24,8100,0
2007-05-11,6.21,6.35,6.19,6.35,4070,0
2007-05-14,6.3,6.45,6.3,6.42,11145,0
2007-05-15,6.31,6.34,6.15,6.21,28800,0
2007-05-16,6.29,6.29,6.15,6.16,9500,0
2007-05-17,6.1,6.18,6.01,6.13,25017,0
2007-05-18,6.09,6.13,6,6,17431,0
2007-05-21,6.12,6.12,6,6.01,5815,0
2007-05-22,6.01,6.14,6.01,6.12,3400,0
2007-05-23,6.04,6.14,6.03,6.14,4185,0
2007-05-24,6.06,6.13,6.04,6.11,6389,0
2007-05-25,6.02,6.05,6.01,6.05,1700,0
2007-05-29,6,6.12,5.96,6.01,7800,0
2007-05-30,6.11,6.11,5.96,6.02,4930,0
2007-05-31,6,6.02,5.79,5.8,22914,0
2007-06-01,5.76,5.81,5.75,5.75,12352,0
2007-06-04,5.68,6.15,5.68,5.84,37859,0
2007-06-05,5.84,5.84,5.7,5.75,10984,0
2007-06-06,5.91,5.92,5.68,5.79,8545,0
2007-06-07,5.75,5.78,5.62,5.75,6823,0
2007-06-08,5.71,5.85,5.62,5.68,7858,0
2007-06-11,5.65,5.76,5.53,5.57,6400,0
2007-06-12,5.5,5.5,5.15,5.3,34100,0
2007-06-13,5.27,5.3,5.09,5.16,28225,0
2007-06-14,5.04,5.09,4.82,4.83,33458,0
2007-06-15,4.91,5.31,4.87,5.2,39936,0
2007-06-18,5.22,5.44,5.11,5.3,14714,0
2007-06-19,5.24,5.47,5.1,5.19,10570,0
2007-06-20,5.25,5.31,5.15,5.2,9000,0
2007-06-21,5.2,5.2,5.11,5.14,5950,0
2007-06-22,5.08,5.08,4.85,4.85,21811,0
2007-06-25,4.85,4.89,4.55,4.73,25600,0
2007-06-26,4.76,4.8,4.64,4.66,7635,0
2007-06-27,4.61,4.77,4.61,4.77,12700,0
2007-06-28,4.75,4.9,4.62,4.84,18510,0
2007-06-29,4.68,4.72,4.56,4.65,17762,0
2007-07-02,4.7,4.91,4.66,4.9,5435,0
2007-07-03,4.81,4.96,4.81,4.95,5338,0
2007-07-05,4.9,4.9,4.64,4.77,4000,0
2007-07-06,4.8,5.01,4.8,4.97,12799,0
2007-07-09,4.91,5.03,4.91,5.03,3400,0
2007-07-10,5.01,5.13,5.01,5.08,10000,0
2007-07-11,5.12,5.16,5.06,5.06,3707,0
2007-07-12,5.07,5.07,4.95,5,12385,0
2007-07-13,5.24,5.24,4.93,4.96,7000,0
2007-07-16,5.04,5.04,4.82,4.93,5079,0
2007-07-17,5.09,5.09,4.87,4.87,3900,0
2007-07-18,4.95,4.97,4.9,4.97,1200,0
2007-07-19,4.98,5.01,4.88,4.9,2900,0
2007-07-20,5.08,5.08,4.95,5.05,3095,0
2007-07-23,5.05,5.1,5,5.03,2028,0
2007-07-24,5.01,5.05,4.95,5.02,17425,0
2007-07-25,5,5.05,4.48,4.75,21690,0
2007-07-26,4.89,5.13,4.69,5.1,7911,0
2007-07-27,4.95,5.03,4.9,5,3500,0
2007-07-30,5.05,5.05,4.87,5,4430,0
2007-07-31,5.09,5.1,4.76,5.07,12800,0
2007-08-01,4.96,4.99,4.56,4.99,8380,0
2007-08-02,5.05,5.12,4.95,5.12,4600,0
2007-08-03,5.12,5.12,5,5.04,5591,0
2007-08-06,5.03,5.09,5.01,5.07,1700,0
2007-08-07,5.1,5.13,4.9,5.06,6350,0
2007-08-08,4.98,5.13,4.88,5.13,22940,0
2007-08-09,5.07,5.13,4.89,5.01,5500,0
2007-08-10,4.88,4.95,4.61,4.87,14819,0
2007-08-13,4.85,4.88,4.76,4.78,13626,0
2007-08-14,4.73,4.92,4.73,4.88,1200,0
2007-08-15,4.81,4.92,4.76,4.76,5300,0
2007-08-16,4.75,4.8,4.56,4.67,20214,0
2007-08-17,4.73,4.76,4.73,4.75,805,0
2007-08-20,4.69,4.69,4.59,4.61,2780,0
2007-08-21,4.6,4.61,4.29,4.47,12115,0
2007-08-22,4.5,4.56,4.5,4.5,7424,0
2007-08-23,4.5,4.54,4.39,4.44,5571,0
2007-08-24,4.37,4.59,4.33,4.48,9474,0
2007-08-27,4.43,4.49,4.36,4.36,3414,0
2007-08-28,4.37,4.38,4.35,4.36,3006,0
2007-08-30,4.3,4.47,4.3,4.4,2800,0
2007-08-31,4.4,4.42,4.36,4.36,2460,0
2007-09-04,4.48,4.53,4.2,4.2,7850,0
2007-09-05,4.2,4.2,3.51,3.67,36594,0
2007-09-06,3.64,3.85,3.61,3.76,45478,0
2007-09-07,3.71,3.77,3.7,3.72,11540,0
2007-09-10,3.62,3.71,3.52,3.7,17100,0
2007-09-11,3.49,3.71,3.45,3.66,11932,0
2007-09-12,3.72,3.83,3.72,3.78,12226,0
2007-09-13,3.85,3.88,3.8,3.84,7430,0
2007-09-14,3.78,3.83,3.73,3.8,2740,0
2007-09-17,3.76,3.76,3.54,3.54,42370,0
2007-09-18,3.51,3.51,3,3.08,35284,0
2007-09-19,3.12,3.17,2.92,3.02,47831,0
2007-09-20,3,3.27,3,3.27,12622,0
2007-09-21,3.33,3.85,3.24,3.85,34275,0
2007-09-24,3.9,3.94,3.55,3.94,13400,0
2007-09-25,3.8,3.96,3.8,3.85,16400,0
2007-09-26,3.9,4.07,3.36,4.07,235200,0
2007-09-27,4.08,4.14,3.8,4.08,11560,0
2007-09-28,4.11,4.21,3.76,4.12,12898,0
2007-10-01,3.97,4.1,3.9,4.02,6956,0
2007-10-02,3.81,4.07,3.81,3.86,4347,0
2007-10-03,3.88,3.9,3.85,3.85,3000,0
2007-10-04,3.85,3.89,3.82,3.82,2850,0
2007-10-05,3.82,3.9,3.82,3.9,2225,0
2007-10-08,3.85,3.92,3.85,3.92,8660,0
2007-10-09,3.97,3.97,3.78,3.89,9964,0
2007-10-10,3.89,3.89,3.75,3.88,9625,0
2007-10-11,3.86,3.94,3.82,3.93,9994,0
2007-10-12,4.04,4.07,3.86,4.06,12100,0
2007-10-15,4.22,4.5,4.05,4.17,26361,0
2007-10-16,4.07,4.13,4.05,4.05,6050,0
2007-10-17,4.06,4.09,4.06,4.07,8218,0
2007-10-18,4.02,4.41,3.84,3.86,3542,0
2007-10-19,3.82,3.97,3.76,3.97,6724,0
2007-10-22,3.85,3.99,3.83,3.93,5941,0
2007-10-23,3.88,4.22,3.88,4.19,17850,0
2007-10-24,3.95,4.25,3.95,4.1,8050,0
2007-10-25,4.09,4.12,3.96,3.97,22243,0
2007-10-26,3.95,4.06,3.91,3.99,6348,0
2007-10-29,3.95,4.09,3.95,4.06,4600,0
2007-10-30,4.09,4.3,4.02,4.25,4992,0
2007-10-31,4.15,4.58,4.15,4.58,18035,0
2007-11-01,4.6,6.13,3.86,4.03,260507,0
2007-11-02,4.15,5.04,4.13,4.75,40349,0
2007-11-05,4.63,5,4.63,4.88,4300,0
2007-11-06,4.8,4.99,4.8,4.9,7940,0
2007-11-07,4.93,5.17,4.93,5.11,5489,0
2007-11-08,5.19,5.19,4.97,5.08,8657,0
2007-11-09,4.87,5.11,4.87,5.04,104110,0
2007-11-12,4.91,5.4,4.89,5.27,66350,0
2007-11-13,5.03,5.31,5.03,5.3,16983,0
2007-11-14,5.24,5.25,4.96,5.16,9575,0
2007-11-15,5.11,5.25,5.04,5.25,8100,0
2007-11-16,5.12,5.29,4.88,5.25,9925,0
2007-11-19,5.3,5.3,5.04,5.11,24585,0
2007-11-20,5.02,5.12,5.02,5.11,7320,0
2007-11-21,4.95,5.05,4.89,4.97,6050,0
2007-11-23,5,5.02,4.98,4.98,3300,0
2007-11-26,4.9,5,4.88,5,7237,0
2007-11-27,4.92,4.92,4.61,4.68,26554,0
2007-11-28,4.69,4.8,4.66,4.77,11700,0
2007-11-29,4.75,4.81,4.75,4.8,2500,0
2007-11-30,4.72,5.14,4.6,5.1,11868,0
2007-12-03,4.98,5.14,4.7,4.76,12902,0
2007-12-04,4.82,4.92,4.6,4.89,21957,0
2007-12-05,4.89,4.89,4.69,4.79,7600,0
2007-12-06,4.71,4.95,4.61,4.86,13760,0
2007-12-07,4.76,4.95,4.69,4.95,11150,0
2007-12-10,4.96,4.96,4.69,4.79,10885,0
2007-12-11,4.72,4.94,4.26,4.47,17499,0
2007-12-12,4.19,4.76,4.05,4.5,30976,0
2007-12-13,4.54,4.68,4.49,4.68,6400,0
2007-12-14,4.55,4.81,4.33,4.81,16120,0
2007-12-17,4.68,4.8,4.46,4.52,10214,0
2007-12-18,4.46,4.73,4.46,4.73,10966,0
2007-12-19,4.63,4.73,4.34,4.59,2331,0
2007-12-20,4.68,4.68,4.51,4.55,37900,0
2007-12-21,4.48,4.61,4.45,4.55,19674,0
2007-12-24,4.48,4.65,4.4,4.63,45350,0
2007-12-26,4.44,4.64,4.44,4.62,10600,0
2007-12-27,4.46,4.83,4.44,4.63,31200,0
2007-12-28,4.39,4.78,4.36,4.65,15290,0
2007-12-31,4.55,4.79,4.5,4.77,42789,0
2008-01-02,4.58,5.24,4.58,5.22,26805,0
2008-01-03,5.18,5.19,5.04,5.09,9870,0
2008-01-04,4.79,5.17,4.68,5.17,10280,0
2008-01-07,5.14,5.18,4.73,5.07,6000,0
2008-01-08,5.08,5.08,5,5.05,4000,0
2008-01-09,5,5.22,5,5.22,34154,0
2008-01-10,5.14,5.17,5.13,5.13,3100,0
2008-01-11,5.07,5.13,5.07,5.09,5341,0
2008-01-14,5.06,5.13,5.06,5.06,9000,0
2008-01-15,5.11,5.14,4.93,5.13,6800,0
2008-01-16,5.1,5.17,5.1,5.17,700,0
2008-01-17,5.13,5.13,5.05,5.12,7500,0
2008-01-18,5.08,5.16,4.66,5.06,10090,0
2008-01-22,4.91,5.08,4.75,4.99,9043,0
2008-01-23,4.77,4.77,4.58,4.58,4350,0
2008-01-24,4.49,4.55,4.17,4.48,11600,0
2008-01-25,4.26,5.01,4.23,5.01,23936,0
2008-01-28,4.79,5.07,4.7,5.06,6225,0
2008-01-29,5.05,5.09,4.91,5.07,10940,0
2008-01-30,5,5.05,4.89,5.02,7615,0
2008-01-31,4.91,5.18,4.91,5.05,34098,0
2008-02-01,4.81,5.03,4.65,4.99,187536,0
2008-02-04,4.95,5.61,4.95,5.49,31144,0
2008-02-05,5.46,5.74,5.42,5.51,16367,0
2008-02-06,5.63,5.63,5.42,5.44,1951,0
2008-02-07,5.19,5.35,5.01,5.32,2350,0
2008-02-08,5.16,5.48,5.15,5.4,8803,0
2008-02-11,5.35,5.47,5.05,5.3,10500,0
2008-02-12,5.16,5.4,5.14,5.37,12440,0
2008-02-13,5.4,5.45,5.17,5.4,13250,0
2008-02-14,5.2,5.4,5.2,5.34,8677,0
2008-02-15,5.18,5.38,4.85,5.35,131385,0
2008-02-19,5.39,5.6,5.39,5.51,10160,0
2008-02-20,5.49,5.57,5.47,5.47,1200,0
2008-02-21,5.46,5.52,5.46,5.49,4500,0
2008-02-22,5.5,5.52,5.33,5.45,6500,0
2008-02-25,5.5,5.59,5.5,5.54,5400,0
2008-02-27,5.45,5.52,5.41,5.5,14062,0
2008-02-28,5.57,5.57,5.46,5.56,900,0
2008-02-29,5.5,5.51,5.3,5.3,5281,0
2008-03-03,5.4,5.4,5.15,5.19,5200,0
2008-03-04,5.08,5.3,5.01,5.24,16607,0
2008-03-05,5.38,5.38,5.37,5.37,1200,0
2008-03-06,5.3,5.3,5.01,5.07,6254,0
2008-03-07,5.1,5.12,5.1,5.12,900,0
2008-03-10,5.01,5.01,4.9,4.98,900,0
2008-03-11,4.99,5.11,4.92,5,6800,0
2008-03-12,5,5.03,5,5.03,900,0
2008-03-13,4.93,5.01,4.9,4.99,1951,0
2008-03-14,4.92,4.93,4.85,4.89,2679,0
2008-03-17,4.76,4.9,4.76,4.84,2100,0
2008-03-18,4.4,5,4.4,4.91,20160,0
2008-03-19,4.91,4.98,4.91,4.98,700,0
2008-03-20,4.95,4.97,4.5,4.9,4536,0
2008-03-24,4.91,4.99,4.91,4.97,900,0
2008-03-25,4.9,4.93,4.8,4.93,4869,0
2008-03-26,4.88,4.89,4.55,4.85,6100,0
2008-03-27,4.74,5.07,4.51,4.8,2900,0
2008-03-28,4.94,5.1,4.86,5.1,8826,0
2008-03-31,5.02,5.16,5,5.13,2046,0
2008-04-01,4.95,5.24,4.95,5.24,6103,0
2008-04-02,5.05,5.08,4.98,5.08,2000,0
2008-04-03,4.94,5.22,4.94,4.98,4650,0
2008-04-04,4.98,5.06,4.95,5,5771,0
2008-04-07,5.07,5.1,5.01,5.07,12265,0
2008-04-08,5.05,5.12,5.05,5.1,800,0
2008-04-09,5.1,5.13,5.09,5.12,1570,0
2008-04-10,5.09,5.1,5.03,5.03,2737,0
2008-04-11,5,5,4.89,4.89,1125,0
2008-04-14,4.97,4.99,4.75,4.91,5900,0
2008-04-15,4.78,4.98,4.6,4.83,1700,0
2008-04-16,4.74,5,4.59,5,8378,0
2008-04-17,5,5,4.96,4.96,625,0
2008-04-18,4.84,5.01,4.83,5.01,5911,0
2008-04-21,4.84,4.98,4.64,4.98,1522,0
2008-04-22,4.77,4.95,4.54,4.94,1999,0
2008-04-23,4.92,4.94,4.92,4.94,400,0
2008-04-24,4.9,4.92,4.8,4.85,2300,0
2008-04-25,4.94,4.98,4.94,4.98,600,0
2008-04-28,5.03,5.03,4.9,4.91,2600,0
2008-04-29,4.99,5.01,4.99,5,3100,0
2008-04-30,5,5.28,5,5.08,16528,0
2008-05-01,4.87,5.26,4.7,5.25,16365,0
2008-05-02,5.35,5.5,5.32,5.5,10234,0
2008-05-05,5.35,5.48,5.25,5.47,5200,0
2008-05-06,5.3,5.52,5.03,5.38,5279,0
2008-05-07,5.27,5.6,5.25,5.55,11027,0
2008-05-08,5.5,5.65,5.5,5.55,760,0
2008-05-09,5.55,5.71,5.5,5.62,3702,0
2008-05-12,5.51,5.62,5.41,5.62,3200,0
2008-05-13,5.7,5.72,5.5,5.68,5515,0
2008-05-14,5.36,5.85,5.36,5.85,10896,0
2008-05-15,5.71,5.72,5.5,5.7,5320,0
2008-05-16,5.5,5.68,5.5,5.6,7600,0
2008-05-19,5.59,5.65,5.5,5.65,5700,0
2008-05-20,5.74,5.74,5.47,5.7,2500,0
2008-05-21,5.53,5.69,5.5,5.69,1100,0
2008-05-22,5.66,5.66,5.53,5.63,1000,0
2008-05-23,5.59,5.65,5.57,5.65,1290,0
2008-05-27,5.57,5.65,5.57,5.65,943,0
2008-05-29,5.37,5.69,5.36,5.6,3000,0
2008-05-30,5.6,5.6,4.94,4.94,11590,0
2008-06-02,5.56,5.56,5.52,5.54,1300,0
2008-06-03,5.54,5.54,5.45,5.45,1400,0
2008-06-04,5.43,5.55,5.43,5.55,994,0
2008-06-05,5.5,5.58,5.12,5.58,6353,0
2008-06-06,5.39,5.53,5.1,5.28,9605,0
2008-06-09,5.36,5.36,5.28,5.28,2230,0
2008-06-10,5.11,5.44,5.11,5.17,10099,0
2008-06-11,5.17,5.24,5.17,5.23,3750,0
2008-06-12,5.17,5.25,5.17,5.25,2400,0
2008-06-13,5.17,5.25,5.17,5.24,9783,0
2008-06-16,5.2,5.29,5.2,5.29,3950,0
2008-06-17,5.21,5.35,5.2,5.35,600,0
2008-06-18,5.2,5.2,5.17,5.17,3700,0
2008-06-19,5.17,5.17,5.17,5.17,1300,0
2008-06-23,5.17,5.17,5.17,5.17,951,0
2008-06-24,5.05,5.1,5.02,5.1,3700,0
2008-06-25,5.02,5.12,4.66,5.12,1851,0
2008-06-27,5.05,5.2,5.01,5.2,6500,0
2008-06-30,5.05,5.15,5.05,5.15,3559,0
2008-07-01,5.04,5.2,5,5.2,11500,0
2008-07-02,5.1,5.18,5.1,5.18,1100,0
2008-07-03,5.05,5.05,5.05,5.05,1513,0
2008-07-07,5.05,5.18,5.05,5.18,3100,0
2008-07-08,5.14,5.2,5.12,5.2,1400,0
2008-07-09,5.15,5.15,4.61,5.05,7723,0
2008-07-10,5.05,5.15,4.95,5,19440,0
2008-07-11,4.91,5.05,4.87,5,18262,0
2008-07-14,4.99,5,4.58,5,72202,0
2008-07-15,4.95,5.04,4.7,5.04,3361,0
2008-07-16,4.81,5.03,4.8,5.03,980,0
2008-07-17,4.97,5.03,4.97,5.03,4594,0
2008-07-18,5,5.13,5,5.09,14660,0
2008-07-21,5.04,5.09,5,5.02,6000,0
2008-07-23,5.04,5.06,5.04,5.05,400,0
2008-07-24,4.97,5,4.76,5,2400,0
2008-07-25,4.62,5.03,4.62,5.03,1300,0
2008-07-28,4.97,5.05,4.81,5.05,1900,0
2008-07-29,4.92,5.03,4.87,4.87,3300,0
2008-07-30,4.93,4.93,4.68,4.9,3790,0
2008-07-31,4.97,5.1,4.97,5.1,2835,0
2008-08-01,5.12,5.12,5.05,5.05,2300,0
2008-08-04,5.05,5.11,5.05,5.11,3000,0
2008-08-05,5.03,5.08,4.91,5,7892,0
2008-08-06,5.02,5.02,5.01,5.02,2700,0
2008-08-07,4.84,5.15,4.84,5.04,4100,0
2008-08-11,5.34,5.35,4.8,5,24862,0
2008-08-12,5,5.19,4.82,5.03,15950,0
2008-08-13,5.07,5.07,5,5.04,700,0
2008-08-14,5.03,5.2,5.01,5.1,1906,0
2008-08-18,5.1,5.23,5.07,5.23,2350,0
2008-08-20,5.23,5.25,5.23,5.25,1114,0
2008-08-21,5.32,5.45,5.32,5.45,4083,0
2008-08-22,5.27,5.27,5.2,5.25,5888,0
2008-08-25,5.25,5.25,5.25,5.25,1100,0
2008-08-26,5.2,5.22,5.2,5.2,1427,0
2008-08-27,5.2,5.2,5.2,5.2,200,0
2008-08-28,5.2,5.25,5.2,5.21,747,0
2008-08-29,5.24,5.25,5.21,5.21,1234,0
2008-09-02,5.2,5.22,5.15,5.22,3342,0
2008-09-03,5.34,5.58,5.3,5.3,3500,0
2008-09-04,5.16,5.19,5.05,5.19,6300,0
2008-09-05,5.23,5.37,5.1,5.23,900,0
2008-09-08,5.2,5.23,5.2,5.2,1281,0
2008-09-09,5.15,5.25,5.11,5.11,6533,0
2008-09-10,5.13,5.13,5.09,5.1,6570,0
2008-09-11,5.1,5.2,5.1,5.2,4100,0
2008-09-12,5.08,5.2,5.06,5.2,5025,0
2008-09-15,5.25,5.27,5.12,5.14,3250,0
2008-09-16,5.16,5.2,5.15,5.2,9900,0
2008-09-17,5.17,5.21,5.17,5.17,3993,0
2008-09-18,5.25,5.59,5.06,5.25,9700,0
2008-09-19,5.26,5.28,5.06,5.06,2432,0
2008-09-22,5.17,5.65,5.17,5.65,2274,0
2008-09-23,5.25,5.4,5.18,5.4,1287,0
2008-09-24,5.17,5.4,5.17,5.4,4678,0
2008-09-25,5.28,5.28,5.17,5.17,9474,0
2008-09-26,5.48,5.48,5.48,5.48,100,0
2008-09-29,5.5,5.5,5.05,5.18,6900,0
2008-09-30,5.11,5.17,5.04,5.04,4300,0
2008-10-01,5.1,5.39,5.02,5.05,21800,0
2008-10-02,5.05,5.05,5.02,5.02,3400,0
2008-10-03,5.05,5.31,5.05,5.31,75264,0
2008-10-06,5.11,5.24,4.77,5.05,18493,0
2008-10-07,5.28,5.3,5,5.06,23144,0
2008-10-08,4.44,5.07,4.44,4.79,26360,0
2008-10-09,5,5.12,4.55,4.91,3885,0
2008-10-10,4.9,4.98,4.22,4.49,12700,0
2008-10-13,4.51,4.7,3.77,4.1,85300,0
2008-10-14,4.02,4.09,3.84,4.05,34400,0
2008-10-15,3.86,4.11,3.86,4.11,1720,0
2008-10-16,4.02,4.08,4,4,21400,0
2008-10-17,4.06,4.26,3.57,4.26,251423,0
2008-10-20,4.12,4.77,4.01,4.77,29700,0
2008-10-21,4.59,4.79,4.14,4.78,14750,0
2008-10-22,4.82,5.19,4.61,4.89,14189,0
2008-10-23,5.04,5.06,4.36,4.36,9912,0
2008-10-24,4.26,4.3,3.59,4.03,5880,0
2008-10-27,4.02,4.02,4,4,2400,0
2008-10-28,4.24,4.25,3.96,4.01,700,0
2008-10-29,4.01,4.01,3.85,4,4100,0
2008-10-30,4.09,4.09,3.66,3.8,45910,0
2008-10-31,3.82,3.92,3.33,3.92,15985,0
2008-11-03,3.98,4.2,3.98,4.2,2500,0
2008-11-04,4.21,4.52,4.21,4.45,5500,0
2008-11-05,4.43,4.43,4.03,4.25,1400,0
2008-11-06,4.3,4.45,4.3,4.3,2529,0
2008-11-07,4.74,4.74,4.45,4.6,8165,0
2008-11-10,4.46,4.47,4.46,4.47,900,0
2008-11-12,4.4,4.45,4.3,4.45,9800,0
2008-11-13,4.51,4.55,4.39,4.42,10546,0
2008-11-14,4.67,4.67,4.3,4.43,10250,0
2008-11-17,4.39,4.49,4.39,4.49,800,0
2008-11-18,4.11,4.21,3.95,3.98,9340,0
2008-11-19,4,4.02,3.95,3.95,24590,0
2008-11-20,3.85,3.89,3.49,3.79,24509,0
2008-11-21,3.74,4,3.36,3.55,58286,0
2008-11-24,3.75,3.75,3.02,3.42,37787,0
2008-11-25,3.43,3.43,3.2,3.25,40800,0
2008-11-26,3.22,3.24,3.11,3.16,48872,0
2008-11-28,3.17,3.21,3.17,3.2,7550,0
2008-12-01,3.24,3.3,3.03,3.19,24023,0
2008-12-02,3.11,3.19,2.85,3.1,19825,0
2008-12-03,3.1,3.39,3.1,3.34,5800,0
2008-12-04,3.35,3.57,3.35,3.45,2900,0
2008-12-05,3.45,3.54,3.45,3.53,2300,0
2008-12-08,3.52,3.52,3.25,3.47,6050,0
2008-12-09,3.46,3.46,3.13,3.45,17767,0
2008-12-10,3.45,3.57,3.29,3.29,3800,0
2008-12-11,3.22,3.38,3.2,3.38,3800,0
2008-12-12,3.54,3.56,3.3,3.41,2000,0
2008-12-15,3.42,3.42,3.24,3.24,1500,0
2008-12-16,3.25,3.43,3.24,3.43,4264,0
2008-12-17,3.24,3.43,3.24,3.41,13300,0
2008-12-18,3.13,3.37,3.11,3.36,4250,0
2008-12-19,3.25,3.26,3.17,3.17,4087,0
2008-12-22,3.17,3.29,3.17,3.25,5600,0
2008-12-23,3.2,3.5,3.2,3.5,5400,0
2008-12-24,3.5,4.01,3.5,4.01,5750,0
2008-12-26,3.89,4.34,3.89,4.34,2200,0
2008-12-29,4.25,4.73,3.65,4.25,7385,0
2008-12-30,3.65,4.71,3.65,4.1,35772,0
2008-12-31,4.1,4.19,3.9,4,30263,0
2009-01-02,4.1,4.31,4.1,4.15,3300,0
2009-01-05,4.65,4.75,4.65,4.65,3650,0
2009-01-08,4.26,4.26,4,4,5930,0
2009-01-09,4.26,4.26,4,4.1,978,0
2009-01-12,4.05,4.05,4.05,4.05,1500,0
2009-01-14,4,4.15,4,4,1700,0
2009-01-15,4.25,4.25,4,4,4700,0
2009-01-16,3.9,4.46,3.9,4.46,1184,0
2009-01-20,4.3,4.3,4.1,4.1,2480,0
2009-01-21,4.08,4.1,4.08,4.1,703,0
2009-01-22,4.02,4.94,4.02,4.1,3397,0
2009-01-23,4.49,4.49,4.49,4.49,178,0
2009-01-26,4.47,4.5,4.26,4.26,7263,0
2009-01-27,4.25,4.25,4.25,4.25,5000,0
2009-01-28,4.69,4.71,4.5,4.51,4660,0
2009-01-29,4.5,4.75,4.5,4.6,6710,0
2009-01-30,4.75,4.75,4.75,4.75,1227,0
2009-02-02,4.5,4.76,4.5,4.7,6750,0
2009-02-03,4.41,4.7,4.41,4.7,1300,0
2009-02-04,4.5,4.68,4.5,4.68,3000,0
2009-02-05,4.57,4.6,4.57,4.6,2000,0
2009-02-06,4.58,4.59,4.51,4.59,9499,0
2009-02-09,4.5,4.68,4.44,4.66,9000,0
2009-02-10,4.27,4.59,4.27,4.59,13276,0
2009-02-11,4.5,4.56,4.5,4.56,3800,0
2009-02-12,4.56,4.57,4.5,4.55,2800,0
2009-02-13,4.5,4.61,4.44,4.53,27265,0
2009-02-17,4.28,4.43,4.12,4.43,1180,0
2009-02-19,4.27,4.3,4.11,4.11,8550,0
2009-02-20,4.12,4.14,4.12,4.14,400,0
2009-02-23,4.02,4.35,4.02,4.35,14122,0
2009-02-24,4.2,4.35,4.2,4.3,2000,0
2009-02-25,4.2,4.3,4.2,4.3,1400,0
2009-02-26,4.25,4.35,4.25,4.34,5100,0
2009-02-27,4.29,4.3,3.86,4.1,21022,0
2009-03-02,3.95,4.25,3.91,4.25,7400,0
2009-03-03,3.87,4.25,3.86,4.25,7620,0
2009-03-04,4.07,4.1,3.9,4.1,7685,0
2009-03-05,3.87,4.14,3.87,4.05,16400,0
2009-03-06,4.01,4.05,4,4.05,5500,0
2009-03-09,3.93,4.01,3.93,4.01,2919,0
2009-03-10,3.96,4.15,3.96,4.15,13900,0
2009-03-11,4.07,4.07,3.96,4.03,13464,0
2009-03-12,4.05,4.25,4.05,4.25,5300,0
2009-03-13,4.01,4.14,4.01,4.14,915,0
2009-03-16,4.15,4.38,4.15,4.31,1870,0
2009-03-17,4.2,4.25,4.2,4.25,2374,0
2009-03-18,4.18,4.34,4.18,4.32,1701,0
2009-03-19,4.35,4.36,4.3,4.34,6690,0
2009-03-20,4.19,4.39,4.15,4.39,2316,0
2009-03-23,4.4,4.5,4.4,4.49,8796,0
2009-03-24,4.49,4.5,4.41,4.5,4791,0
2009-03-25,4.99,4.99,4.65,4.75,5740,0
2009-03-26,4.75,4.96,4.74,4.75,4800,0
2009-03-27,4.51,4.99,4.51,4.75,1600,0
2009-03-30,4.98,5,4.38,4.75,3703,0
2009-03-31,4.01,4.97,4.01,4.63,5300,0
2009-04-02,4.65,4.88,4.27,4.64,6371,0
2009-04-03,4.7,4.7,4.29,4.7,3200,0
2009-04-06,4.26,5,4.26,5,7961,0
2009-04-07,4.89,5.45,4.89,5.2,14421,0
2009-04-08,5.25,5.46,5.25,5.45,7500,0
2009-04-09,5.45,5.6,5.45,5.6,1700,0
2009-04-13,5.55,6.09,5.28,6.09,6520,0
2009-04-14,5.7,5.89,5.5,5.8,8359,0
2009-04-15,6.06,6.06,5.5,6,2000,0
2009-04-16,5.75,6.19,5.75,6.04,17495,0
2009-04-17,6.05,6.05,6.02,6.02,2814,0
2009-04-20,5.75,6.06,5.75,6.06,5800,0
2009-04-21,5.84,6.65,5.84,6.45,11088,0
2009-04-22,6.3,6.6,6.3,6.6,20299,0
2009-04-23,6.33,6.67,6.3,6.65,14600,0
2009-04-24,6.65,6.67,6.5,6.6,925,0
2009-04-27,6.6,6.67,6.6,6.67,10525,0
2009-04-28,6.7,6.7,6.62,6.66,6444,0
2009-04-29,6.5,6.62,6.5,6.62,2500,0
2009-04-30,6.55,6.58,6.5,6.53,6600,0
2009-05-01,6.26,6.42,5.35,6.06,14807,0
2009-05-04,5.88,6.16,5.88,6.1,5567,0
2009-05-05,5.8,6.11,5.8,6.1,1851,0
2009-05-06,5.96,6,5.47,6,9903,0
2009-05-07,6.25,6.26,5.47,6.19,6100,0
2009-05-08,5.46,6.37,5.16,6.21,15304,0
2009-05-11,6.06,6.26,6.06,6.25,8133,0
2009-05-12,6.36,6.36,6.18,6.18,600,0
2009-05-13,5.52,6.37,5.51,6.37,25100,0
2009-05-14,6.38,6.38,5.75,6.26,21462,0
2009-05-15,5.75,6.28,5.75,6.26,600,0
2009-05-18,6.25,6.39,6.24,6.39,5800,0
2009-05-19,5.75,6.67,5.75,6.22,7667,0
2009-05-20,5.66,6.62,5.66,6.25,13806,0
2009-05-21,6.38,6.68,5.76,6.5,81826,0
2009-05-22,6,6.6,5.9,5.9,90650,0
2009-05-26,5.97,5.99,5.67,5.85,3981,0
2009-05-27,5.56,5.56,5.1,5.17,12181,0
2009-05-28,5.31,5.31,4.71,4.71,9390,0
2009-05-29,4.81,4.81,4.11,4.3,18045,0
2009-06-01,4.6,4.85,4.05,4.43,18306,0
2009-06-02,4.25,4.46,3.86,4.25,8889,0
2009-06-03,4.25,5.06,4.25,4.78,13150,0
2009-06-04,4.56,4.91,4.51,4.91,4902,0
2009-06-05,4.7,4.76,4.7,4.76,2200,0
2009-06-08,4.7,4.7,4.24,4.24,4605,0
2009-06-09,4.34,4.5,4.34,4.38,3135,0
2009-06-10,4.04,4.04,3.79,3.97,8462,0
2009-06-11,4,4.38,4,4,3367,0
2009-06-12,4,4.5,3.82,4.26,18972,0
2009-06-15,4.01,4.43,4.01,4.43,15991,0
2009-06-16,4.26,4.35,3.59,4.18,78429,0
2009-06-17,4,4.05,3.8,4.01,16067,0
2009-06-18,3.91,4.12,3.91,4.02,10710,0
2009-06-19,4.01,4.01,4,4,2034,0
2009-06-22,3.92,4.01,3.81,3.81,5383,0
2009-06-24,3.85,3.95,3.53,3.53,5015,0
2009-06-25,3.98,3.98,3.9,3.97,13600,0
2009-06-26,3.97,4,3.59,3.59,30769,0
2009-06-29,3.8,3.99,3.69,3.69,1525,0
2009-06-30,3.99,4,3.69,3.73,6790,0
2009-07-01,3.83,3.97,3.68,3.75,4300,0
2009-07-02,3.86,4,3.69,4,10772,0
2009-07-06,4.01,4.01,3.57,3.96,10191,0
2009-07-07,3.58,3.88,3.52,3.79,1300,0
2009-07-08,3.57,3.71,3.55,3.71,900,0
2009-07-09,3.53,3.53,3.52,3.53,1100,0
2009-07-10,3.53,3.55,3.34,3.38,6195,0
2009-07-14,3.18,3.2,3.18,3.19,2800,0
2009-07-15,3.05,3.47,3.05,3.39,7534,0
2009-07-16,3.5,3.5,3.09,3.25,12650,0
2009-07-17,3.1,3.21,3.04,3.05,5043,0
2009-07-20,2.94,3,2.85,2.91,5057,0
2009-07-21,2.85,2.85,2.54,2.54,12379,0
2009-07-22,2.75,2.94,2.27,2.37,44682,0
2009-07-23,2.37,2.37,2.3,2.32,6265,0
2009-07-24,2.26,2.26,2.01,2.25,15616,0
2009-07-27,2.24,2.25,2.05,2.25,14154,0
2009-07-28,2.24,2.25,2.06,2.08,18760,0
2009-07-29,2.05,2.14,2.01,2.14,10688,0
2009-07-30,2.2,2.25,2.17,2.25,9322,0
2009-07-31,2.15,2.24,2.15,2.24,662,0
2009-08-03,2.1,2.1,2.03,2.06,2111,0
2009-08-04,2.23,2.23,1.8,1.9,15472,0
2009-08-05,1.98,2.05,1.91,1.95,12875,0
2009-08-06,1.95,1.99,1.9,1.9,7987,0
2009-08-07,1.91,1.91,1.9,1.9,6525,0
2009-08-10,1.91,1.92,1.82,1.88,6167,0
2009-08-11,1.83,1.83,1.79,1.8,3627,0
2009-08-12,1.79,1.8,1.75,1.78,3780,0
2009-08-13,1.76,1.76,1.58,1.72,14990,0
2009-08-14,1.7,1.72,1.62,1.7,20346,0
2009-08-17,1.73,3.6,1.73,2.81,445274,0
2009-08-18,3.16,3.16,2.52,3.1,144497,0
2009-08-19,3.19,3.19,2.78,2.84,30338,0
2009-08-20,2.8,3,2.72,2.82,20943,0
2009-08-21,2.76,2.76,2.3,2.35,21665,0
2009-08-24,2.27,2.5,2.2,2.35,21160,0
2009-08-25,2.36,2.42,2.25,2.36,16283,0
2009-08-26,2.43,2.47,2.33,2.4,12225,0
2009-08-27,2.35,2.41,2.35,2.37,7485,0
2009-08-28,2.35,2.47,2.35,2.41,8065,0
2009-08-31,2.41,2.9,2.41,2.74,44487,0
2009-09-01,2.65,2.75,2.6,2.73,24093,0
2009-09-02,2.73,2.73,2.65,2.73,7540,0
2009-09-03,2.7,2.9,2.6,2.8,9135,0
2009-09-04,2.73,2.89,2.66,2.75,7705,0
2009-09-09,2.62,2.67,2.56,2.63,4900,0
2009-09-10,2.5,2.5,2.5,2.5,1250,0
2009-09-11,2.56,2.56,2.36,2.36,6400,0
2009-09-14,2.3,2.42,2.3,2.41,3200,0
2009-09-15,2.35,2.44,2.25,2.25,20158,0
2009-09-16,2.24,2.44,2.04,2.19,17093,0
2009-09-17,2.25,2.3,2.25,2.3,10751,0
2009-09-18,2.4,2.45,2.28,2.28,5034,0
2009-09-21,2.25,2.45,2.25,2.4,1400,0
2009-09-22,2.48,2.48,2.45,2.46,5323,0
2009-09-23,2.45,2.49,2.45,2.45,7665,0
2009-09-24,2.48,2.48,2.45,2.45,5090,0
2009-09-25,2.45,2.46,2.27,2.34,21735,0
2009-09-28,2.42,2.5,2.42,2.5,1100,0
2009-09-29,2.5,2.5,2.33,2.4,2699,0
2009-09-30,2.35,2.35,2.28,2.28,1244,0
2009-10-02,2.05,2.35,2.05,2.2,1062,0
2009-10-05,2.13,2.15,2.08,2.15,1967,0
2009-10-06,2.35,2.35,2.03,2.21,4945,0
2009-10-07,2.21,2.4,2.21,2.39,4920,0
2009-10-08,2.19,2.35,2.05,2.07,10340,0
2009-10-09,2.15,2.16,2.15,2.16,4700,0
2009-10-12,2.26,2.26,2.08,2.08,4028,0
2009-10-13,2.08,2.14,2.05,2.05,6900,0
2009-10-14,2.05,2.14,2.05,2.1,4703,0
2009-10-15,2.03,2.1,2,2,127329,0
2009-10-16,2.16,2.16,2,2,11351,0
2009-10-19,2,2,1.99,2,14348,0
2009-10-20,1.95,2,1.92,1.99,9792,0
2009-10-21,1.99,2.5,1.92,2.18,25183,0
2009-10-22,2.22,2.22,2,2,2900,0
2009-10-23,2.09,2.09,2.09,2.09,250,0
2009-10-26,2,2.01,1.93,1.93,4728,0
2009-10-27,1.93,2.07,1.92,2,3389,0
2009-10-28,1.93,2.14,1.92,2,3006,0
2009-10-29,1.96,2.09,1.94,1.95,21175,0
2009-10-30,2,2.1,1.97,2.08,83536,0
2009-11-02,2.2,2.4,2.16,2.28,10060,0
2009-11-03,2.1,2.34,2.1,2.23,2892,0
2009-11-04,2.06,2.2,2.05,2.2,2703,0
2009-11-05,2.02,2.1,1.99,2.1,6746,0
2009-11-06,2.1,2.12,2.05,2.05,1500,0
2009-11-09,2.05,2.12,2.01,2.01,2048,0
2009-11-10,2.19,2.24,2.05,2.24,3810,0
2009-11-11,2.06,2.25,2.01,2.25,15641,0
2009-11-12,2.34,2.34,2.15,2.33,1000,0
2009-11-13,2.32,2.34,2.3,2.32,8575,0
2009-11-16,2.18,2.35,2.14,2.29,10817,0
2009-11-18,2.15,2.15,2.15,2.15,167,0
2009-11-24,2.15,2.3,2.15,2.29,1615,0
2009-11-25,2.22,2.25,2.22,2.25,300,0
2009-11-27,2.2,2.2,2.18,2.18,2100,0
2009-11-30,2.18,2.18,2.09,2.1,2044,0
2009-12-01,2.1,2.1,2.1,2.1,600,0
2009-12-02,2.04,2.05,2.04,2.04,635,0
2009-12-04,2.03,2.13,2.01,2.13,2000,0
2009-12-07,2.04,2.04,2.01,2.01,6450,0
2009-12-08,2.01,2.01,1.9,1.9,12985,0
2009-12-09,1.97,1.99,1.9,1.99,2800,0
2009-12-10,1.95,1.98,1.95,1.98,672,0
2009-12-11,1.95,1.99,1.95,1.95,1754,0
2009-12-14,1.91,1.98,1.9,1.95,5640,0
2009-12-15,1.92,1.92,1.8,1.8,9091,0
2009-12-16,1.8,1.9,1.8,1.8,760,0
2009-12-17,1.75,1.75,1.5,1.59,19997,0
2009-12-18,1.51,1.59,1.5,1.5,12185,0
2009-12-21,1.52,1.55,1.45,1.55,9350,0
2009-12-22,1.66,1.74,1.5,1.55,7022,0
2009-12-23,1.59,1.65,1.55,1.62,5420,0
2009-12-24,1.73,1.87,1.62,1.84,5100,0
2009-12-28,1.87,1.95,1.87,1.87,12960,0
2009-12-29,1.87,2,1.87,1.87,1935,0
2009-12-30,1.87,1.97,1.87,1.95,4948,0
2009-12-31,1.81,2.1,1.81,1.96,19751,0
2010-01-04,2.02,2.05,1.89,2,7137,0
2010-01-05,1.97,2.11,1.97,2.04,3500,0
2010-01-06,2.1,2.29,2.1,2.25,21379,0
2010-01-07,2.19,2.25,1.88,2.15,14194,0
2010-01-08,2.15,2.25,2.15,2.15,9200,0
2010-01-11,2.15,2.16,2.15,2.16,1250,0
2010-01-12,2.15,2.19,2.15,2.15,4107,0
2010-01-13,2.19,2.19,2.01,2.01,8525,0
2010-01-14,2.04,2.04,2.04,2.04,100,0
2010-01-15,2.04,2.04,2.03,2.03,2634,0
2010-01-19,2.03,2.07,2.03,2.03,1209,0
2010-01-20,2.01,2.02,2.01,2.02,3550,0
2010-01-21,2.07,2.07,2,2,11300,0
2010-01-22,1.98,2.1,1.98,2.1,2104,0
2010-01-25,2,2.1,2,2.1,5305,0
2010-01-26,2,2,2,2,4304,0
2010-01-28,2,2,2,2,600,0
2010-01-29,1.92,2.02,1.92,2,10827,0
2010-02-01,1.96,2.03,1.96,2,7313,0
2010-02-02,2,2.05,2,2.05,37200,0
2010-02-03,2,2.05,2,2.05,4950,0
2010-02-04,2,2,2,2,13910,0
2010-02-05,1.98,2.2,1.98,2.2,13075,0
2010-02-08,2.09,2.09,2.09,2.09,250,0
2010-02-09,2.1,2.1,2.04,2.1,1640,0
2010-02-12,2.01,2.01,2,2,5550,0
2010-02-16,2,2,2,2,1800,0
2010-02-17,2,2,2,2,1215,0
2010-02-18,2,2,2,2,1100,0
2010-02-19,2,2,2,2,2600,0
2010-02-22,1.9,2.05,1.89,2,3755,0
2010-02-23,2,2.01,2,2,3300,0
2010-02-24,2,2,2,2,1256,0
2010-02-25,2,2,1.91,1.91,966,0
2010-02-26,2,2.03,2,2,3202,0
2010-03-01,2.01,2.02,2,2.02,1528,0
2010-03-02,2,2,2,2,5640,0
2010-03-03,2,2.03,2,2.03,900,0
2010-03-04,2,2,2,2,1000,0
2010-03-05,2,2,2,2,100,0
2010-03-08,2,2.02,2,2.02,2959,0
2010-03-09,2.03,2.03,2.03,2.03,3949,0
2010-03-10,1.95,2,1.95,2,2580,0
2010-03-11,2.08,2.08,1.95,1.95,7948,0
2010-03-12,1.95,2,1.95,2,6997,0
2010-03-15,1.95,1.95,1.95,1.95,999,0
2010-03-16,1.95,2,1.95,2,1419,0
2010-03-18,1.95,2,1.95,1.95,6799,0
2010-03-19,2,2.04,1.97,2.03,4400,0
2010-03-22,2,2,2,2,500,0
2010-03-23,1.89,2.02,1.89,2,4000,0
2010-03-24,2.19,2.19,1.95,2.08,8335,0
2010-03-25,2.07,2.36,2.07,2.13,27065,0
2010-03-26,2.1,2.1,1.96,1.99,4199,0
2010-03-29,2,2,1.9,1.9,4630,0
2010-03-30,1.88,2,1.88,1.99,10350,0
2010-03-31,1.91,2,1.9,1.99,7011,0
2010-04-01,2,2.05,1.9,2,36991,0
2010-04-05,2,2.05,1.95,2.01,8660,0
2010-04-06,1.94,2.1,1.94,2.05,20236,0
2010-04-07,2.01,2.05,2,2.05,14557,0
2010-04-08,2.05,2.08,1.91,1.91,23394,0
2010-04-09,1.95,2,1.9,1.9,4900,0
2010-04-12,1.94,2.1,1.92,2.03,2100,0
2010-04-13,2.09,2.1,1.95,1.95,5094,0
2010-04-14,1.91,1.98,1.91,1.95,10211,0
2010-04-15,1.98,1.98,1.95,1.98,3350,0
2010-04-16,2,2,1.96,1.97,10606,0
2010-04-19,1.96,2.05,1.95,2,4300,0
2010-04-20,2.01,2.04,1.96,1.97,2380,0
2010-04-21,2.05,2.05,2,2,2602,0
2010-04-22,1.91,1.95,1.9,1.95,1600,0
2010-04-23,1.9,1.91,1.9,1.9,3716,0
2010-04-26,1.95,2.05,1.9,1.93,9017,0
2010-04-28,1.98,2,1.98,2,1509,0
2010-04-30,1.88,1.94,1.88,1.9,9336,0
2010-05-03,1.9,1.91,1.9,1.91,600,0
2010-05-04,1.95,1.95,1.9,1.95,12327,0
2010-05-05,1.92,1.94,1.92,1.92,7000,0
2010-05-06,1.92,1.92,1.92,1.92,5560,0
2010-05-07,1.9,1.95,1.85,1.85,3820,0
2010-05-10,2.24,2.24,2.24,2.24,200,0
2010-05-11,2.15,2.41,1.69,1.88,6120,0
2010-05-12,1.99,2,1.89,1.89,6394,0
2010-05-13,1.76,1.99,1.62,1.85,5013,0
2010-05-14,1.81,1.81,1.71,1.81,5370,0
2010-05-17,1.72,1.95,1.7,1.81,21310,0
2010-05-18,1.73,1.82,1.6,1.74,4880,0
2010-05-19,1.6,1.78,1.5,1.72,8437,0
2010-05-20,1.52,1.58,1.52,1.58,870,0
2010-05-21,1.78,1.78,1.5,1.63,6073,0
2010-05-24,1.53,1.73,1.53,1.69,2390,0
2010-05-25,1.59,1.75,1.59,1.71,1054,0
2010-05-26,1.66,1.78,1.58,1.78,8142,0
2010-05-27,1.65,1.83,1.65,1.83,800,0
2010-05-28,1.79,1.8,1.66,1.71,10397,0
2010-06-01,1.5,1.71,1.46,1.71,50273,0
2010-06-02,1.61,1.7,1.5,1.52,12367,0
2010-06-03,1.52,1.62,1.5,1.52,4182,0
2010-06-04,1.5,1.85,1.5,1.5,8735,0
2010-06-07,1.51,1.6,1.5,1.5,2177,0
2010-06-08,1.7,1.7,1.52,1.52,1300,0
2010-06-09,1.53,1.86,1.5,1.5,5440,0
2010-06-10,1.5,1.6,1.5,1.6,2600,0
2010-06-11,1.51,1.51,1.5,1.51,3500,0
2010-06-15,1.53,1.69,1.5,1.5,896,0
2010-06-16,1.5,1.5,1.5,1.5,500,0
2010-06-17,1.5,1.61,1.5,1.61,571,0
2010-06-18,1.5,1.68,1.5,1.68,4224,0
2010-06-21,1.69,1.69,1.51,1.51,1600,0
2010-06-22,1.5,1.5,1.5,1.5,3280,0
2010-06-23,1.51,1.51,1.5,1.51,2000,0
2010-06-24,1.59,1.6,1.5,1.55,2949,0
2010-06-25,1.51,1.73,1.5,1.73,14221,0
2010-06-28,1.6,1.6,1.27,1.42,20391,0
2010-06-29,1.36,1.36,1.03,1.12,15328,0
2010-06-30,1.05,1.23,1.05,1.09,10221,0
2010-07-01,1.09,1.19,1.09,1.11,7014,0
2010-07-02,1.15,1.2,1.15,1.2,400,0
2010-07-06,1.02,1.09,1.01,1.05,4500,0
2010-07-07,1.01,1.09,1.01,1.05,17700,0
2010-07-08,1.05,1.1,1.05,1.05,2400,0
2010-07-09,1.05,1.09,1.05,1.09,550,0
2010-07-12,1.09,1.1,1.05,1.05,5500,0
2010-07-13,1.05,1.09,1.05,1.09,7700,0
2010-07-14,1.05,1.08,1.05,1.08,9150,0
2010-07-16,1.08,1.08,0.95,0.98,10662,0
2010-07-19,0.95,1.01,0.49,0.9,12362,0
2010-07-20,0.9,0.95,0.9,0.93,9100,0
2010-07-21,0.74,0.95,0.72,0.86,12451,0
2010-07-22,0.75,0.85,0.75,0.81,2401,0
2010-07-23,0.83,0.84,0.75,0.8,4056,0
2010-07-26,0.76,0.85,0.75,0.85,4750,0
2010-07-27,0.85,1.01,0.85,1.01,4453,0
2010-07-28,1.06,1.29,1.05,1.29,3900,0
2010-07-29,1.68,1.99,1.41,1.71,48810,0
2010-07-30,1.74,1.9,1.73,1.85,17197,0
2010-08-02,1.79,1.79,1.46,1.49,22737,0
2010-08-03,1.54,1.75,1.54,1.75,1792,0
2010-08-04,1.74,1.89,1.41,1.6,9320,0
2010-08-05,1.6,1.66,1.5,1.65,7400,0
2010-08-06,1.6,1.82,1.6,1.62,7400,0
2010-08-09,1.7,1.7,1.6,1.6,3000,0
2010-08-10,1.6,1.6,1.6,1.6,100,0
2010-08-11,1.6,1.75,1.4,1.75,8848,0
2010-08-12,1.59,1.78,1.33,1.36,7358,0
2010-08-13,1.38,1.6,1.3,1.56,2524,0
2010-08-17,1.4,1.42,1.4,1.42,306,0
2010-08-18,1.41,1.41,1.39,1.39,400,0
2010-08-19,1.31,1.64,1.21,1.3,7550,0
2010-08-20,1.44,1.6,1.3,1.35,4785,0
2010-08-23,1.33,1.35,1.32,1.32,1990,0
2010-08-24,1.3,1.35,1.24,1.35,1600,0
2010-08-25,1.14,1.34,1.14,1.21,3102,0
2010-08-26,1.21,1.32,1.21,1.32,2758,0
2010-08-27,1.35,1.35,1.23,1.28,2270,0
2010-08-30,1.21,1.28,1.2,1.23,2850,0
2010-08-31,1.23,1.23,1,1,16104,0
2010-09-01,1,1.1,1,1.01,2944,0
2010-09-02,1.07,1.08,1.01,1.03,800,0
2010-09-03,1.08,1.08,1.01,1.07,4961,0
2010-09-07,1.17,1.2,1.13,1.13,1228,0
2010-09-08,1.14,1.18,1.02,1.03,2800,0
2010-09-09,1.29,1.35,1.13,1.17,8102,0
2010-09-10,1.28,1.28,1.11,1.17,8936,0
2010-09-13,1.2,1.28,1.09,1.16,3645,0
2010-09-14,1.35,1.35,1.1,1.3,12054,0
2010-09-15,1.3,1.36,1.1,1.25,6997,0
2010-09-16,1.58,1.58,1.19,1.25,7735,0
2010-09-17,1.36,1.5,1.26,1.5,23124,0
2010-09-20,1.4,1.41,1.28,1.36,8883,0
2010-09-21,1.36,1.36,1.29,1.35,2800,0
2010-09-22,1.28,1.33,1.15,1.33,3300,0
2010-09-24,1.26,1.33,1.26,1.33,2500,0
2010-09-27,1.2,1.36,1.2,1.34,2300,0
2010-09-28,1.28,1.36,1.28,1.31,1475,0
2010-09-29,1.25,1.25,1.24,1.24,810,0
2010-09-30,1.24,1.24,1.15,1.15,600,0
2010-10-01,1.12,1.31,1.09,1.17,9027,0
2010-10-04,1.3,1.3,1.18,1.18,2105,0
2010-10-05,1.19,1.25,1.15,1.2,6578,0
2010-10-06,1.18,1.3,1.18,1.3,2935,0
2010-10-07,1.3,1.35,1.18,1.35,9089,0
2010-10-11,1.35,1.35,1.19,1.19,4090,0
2010-10-12,1.19,1.19,1.19,1.19,1300,0
2010-10-13,1.35,1.35,1.09,1.09,12664,0
2010-10-14,1.1,1.12,1.1,1.12,1493,0
2010-10-15,1.1,1.19,1.09,1.18,3755,0
2010-10-18,1.12,1.16,1.09,1.16,3101,0
2010-10-19,1.16,1.16,1.06,1.13,12945,0
2010-10-20,1.13,1.14,1.07,1.13,3850,0
2010-10-21,1.07,1.1,1.07,1.1,1228,0
2010-10-22,1.32,1.32,1.06,1.08,3191,0
2010-10-25,1.11,1.25,1.03,1.06,3801,0
2010-10-26,1.32,1.48,1.3,1.4,54462,0
2010-10-27,1.42,1.46,1.2,1.31,11409,0
2010-10-28,1.31,1.31,1.18,1.2,6703,0
2010-10-29,1.2,1.2,1.17,1.17,3375,0
2010-11-01,1.2,1.44,1.15,1.23,10405,0
2010-11-02,1.29,1.3,1.17,1.21,6600,0
2010-11-03,1.2,1.21,1.17,1.18,1600,0
2010-11-05,1.3,1.47,1.27,1.47,5927,0
2010-11-08,1.48,1.48,1.34,1.34,5626,0
2010-11-09,1.48,1.48,1.33,1.36,3087,0
2010-11-10,1.35,1.35,1.04,1.04,24654,0
2010-11-11,1.14,1.44,1.1,1.34,35785,0
2010-11-12,1.35,1.52,1.25,1.52,65779,0
2010-11-15,1.5,1.54,1.24,1.43,24415,0
2010-11-16,1.38,1.46,1.38,1.42,5400,0
2010-11-17,1.33,1.46,1.25,1.32,6898,0
2010-11-18,1.28,1.46,1.25,1.26,14683,0
2010-11-19,1.25,1.45,1.25,1.45,1025,0
2010-11-22,1.45,1.46,1.2,1.23,14197,0
2010-11-23,1.35,1.43,1.28,1.31,9180,0
2010-11-24,1.29,1.41,1.28,1.41,8723,0
2010-11-26,1.45,1.45,1.29,1.4,3300,0
2010-11-29,1.39,1.44,1.36,1.44,1073,0
2010-11-30,1.45,1.45,1.28,1.28,3177,0
2010-12-01,1.45,1.45,1.3,1.35,4770,0
2010-12-02,1.35,1.36,1.32,1.35,1970,0
2010-12-03,1.43,1.43,1.3,1.3,3960,0
2010-12-06,1.29,1.44,1.14,1.27,61911,0
2010-12-07,1.29,1.29,1.15,1.15,6018,0
2010-12-08,1.19,1.19,1.1,1.1,18925,0
2010-12-09,1.11,1.15,1.06,1.06,11529,0
2010-12-10,1.08,1.18,1,1.1,11600,0
2010-12-13,1.05,1.07,1.05,1.07,2100,0
2010-12-14,1.05,1.05,1,1,23116,0
2010-12-15,1.1,1.1,1.06,1.09,4760,0
2010-12-16,1.06,1.06,1.02,1.02,430,0
2010-12-17,1,1.09,1,1.06,18238,0
2010-12-20,1.1,1.14,1.01,1.05,9950,0
2010-12-21,1.03,1.14,1.02,1.06,4590,0
2010-12-22,1.04,1.04,1.01,1.02,2591,0
2010-12-23,1.02,1.41,1.01,1.41,41954,0
2010-12-27,1.42,1.44,1.26,1.27,23033,0
2010-12-28,1.2,1.25,1.1,1.17,17022,0
2010-12-29,1.2,1.41,1.17,1.4,11325,0
2010-12-30,1.39,1.39,1.17,1.23,27801,0
2010-12-31,1.21,1.22,1.2,1.2,4995,0
2011-01-03,1.2,1.34,1.2,1.21,5200,0
2011-01-04,1.21,1.4,1.2,1.21,22005,0
2011-01-05,1.25,1.39,1.25,1.35,36480,0
2011-01-06,1.4,1.4,1.27,1.32,3075,0
2011-01-07,1.31,1.4,1.3,1.35,5045,0
2011-01-10,1.24,1.5,1.21,1.4,101475,0
2011-01-11,1.36,1.44,1.35,1.44,7854,0
2011-01-12,1.43,1.45,1.34,1.41,20700,0
2011-01-13,1.41,1.45,1.38,1.45,11300,0
2011-01-14,1.3,1.48,1.3,1.32,8300,0
2011-01-18,1.33,1.35,1.25,1.25,14183,0
2011-01-19,1.45,1.45,1.27,1.44,26564,0
2011-01-20,1.45,1.5,1.31,1.39,20400,0
2011-01-21,1.34,1.39,1.34,1.39,300,0
2011-01-24,1.4,1.44,1.35,1.4,5479,0
2011-01-25,1.34,1.4,1.32,1.4,1200,0
2011-01-26,1.35,1.38,1.31,1.32,2179,0
2011-01-27,1.32,1.32,1.32,1.32,100,0
2011-01-28,1.36,1.38,1.36,1.38,200,0
2011-01-31,1.31,1.31,1.31,1.31,100,0
2011-02-01,1.27,1.3,1.26,1.29,18876,0
2011-02-02,1.35,1.63,1.35,1.51,117473,0
2011-02-03,1.51,1.64,1.4,1.5,43705,0
2011-02-04,1.44,1.55,1.4,1.41,23234,0
2011-02-07,1.47,1.5,1.42,1.49,20208,0
2011-02-08,1.51,1.51,1.48,1.5,21480,0
2011-02-09,1.49,1.54,1.48,1.48,9645,0
2011-02-10,1.5,1.5,1.44,1.49,10188,0
2011-02-11,1.46,1.48,1.4,1.41,18751,0
2011-02-14,1.4,1.42,1.35,1.4,16809,0
2011-02-15,1.42,1.44,1.36,1.44,7999,0
2011-02-16,1.45,1.73,1.45,1.63,132455,0
2011-02-17,1.6,1.63,1.41,1.41,114059,0
2011-02-18,1.44,1.5,1.3,1.38,31693,0
2011-02-22,1.4,1.48,1.38,1.4,25020,0
2011-02-23,1.4,1.43,1.4,1.43,1038,0
2011-02-24,1.41,1.51,1.39,1.39,10908,0
2011-02-25,1.38,1.39,1.35,1.39,11380,0
2011-02-28,1.38,1.44,1.34,1.44,6874,0
2011-03-01,1.5,1.5,1.34,1.47,16858,0
2011-03-02,1.42,1.43,1.4,1.43,18204,0
2011-03-03,1.43,1.43,1.35,1.35,3492,0
2011-03-04,1.35,1.4,1.25,1.4,20017,0
2011-03-07,1.33,1.4,1.33,1.39,560,0
2011-03-08,1.33,1.34,1.25,1.34,36514,0
2011-03-09,1.34,1.34,1.25,1.3,23629,0
2011-03-10,1.3,1.3,1.26,1.26,3840,0
2011-03-11,1.26,1.29,1.23,1.23,2368,0
2011-03-14,1.25,1.25,1.1,1.12,15110,0
2011-03-15,1.2,1.25,1.19,1.19,18867,0
2011-03-16,1.19,1.24,1.15,1.2,19893,0
2011-03-17,1.21,1.24,1.21,1.24,3600,0
2011-03-18,1.24,1.38,1.04,1.28,56328,0
2011-03-21,1.19,1.27,1.11,1.23,13386,0
2011-03-22,1.2,1.2,1.1,1.12,6910,0
2011-03-23,1.13,1.13,1.08,1.09,9000,0
2011-03-24,1.15,1.38,1.07,1.25,8402,0
2011-03-25,1.25,1.25,1.11,1.18,3599,0
2011-03-28,1.17,1.17,1.07,1.08,9625,0
2011-03-29,1.11,1.72,1.1,1.4,691179,0
2011-03-30,1.39,1.4,1.22,1.36,118694,0
2011-03-31,1.26,1.31,1.2,1.2,78295,0
2011-04-01,1.2,1.23,1.15,1.22,18553,0
2011-04-04,1.24,1.24,1.15,1.19,40096,0
2011-04-05,1.16,1.24,1.11,1.15,55524,0
2011-04-06,1.2,1.23,1.17,1.17,20330,0
2011-04-07,1.14,1.2,1.12,1.19,6870,0
2011-04-08,1.17,1.22,1.13,1.22,23254,0
2011-04-11,1.12,1.22,1.12,1.19,26830,0
2011-04-12,1.23,1.23,1.15,1.15,3300,0
2011-04-13,1.13,1.15,1.07,1.07,57871,0
2011-04-14,1.17,1.19,1.1,1.1,7500,0
2011-04-15,1.08,1.14,1.08,1.13,16742,0
2011-04-18,1.07,1.15,1.07,1.14,36139,0
2011-04-19,1.08,1.14,1.07,1.12,15700,0
2011-04-20,1.07,1.14,1.07,1.14,12096,0
2011-04-21,1.12,1.14,1.08,1.08,7000,0
2011-04-25,1.08,1.15,1.07,1.08,8150,0
2011-04-26,1.07,1.08,1.07,1.07,8918,0
2011-04-27,1.08,1.1,1.06,1.06,3700,0
2011-04-28,1.06,1.1,1.04,1.1,18860,0
2011-04-29,1.1,1.1,1.04,1.04,600,0
2011-05-02,1.04,1.1,0.82,0.99,37983,0
2011-05-03,0.99,1.04,0.99,0.99,4642,0
2011-05-04,0.99,0.99,0.99,0.99,857,0
2011-05-05,1.01,1.1,0.92,0.93,8207,0
2011-05-06,0.93,1.02,0.93,0.99,5832,0
2011-05-09,1,1,0.99,1,2100,0
2011-05-10,0.99,1.07,0.92,1.06,9696,0
2011-05-11,1.01,1.1,0.97,1.1,26709,0
2011-05-12,1.1,1.17,1.09,1.17,19990,0
2011-05-13,1.2,1.21,1.07,1.08,7500,0
2011-05-16,1.08,1.1,0.9,0.9,28830,0
2011-05-17,0.97,1.02,0.9,0.95,15478,0
2011-05-18,1,1,0.9,0.98,4823,0
2011-05-19,0.99,1,0.94,0.94,10700,0
2011-05-20,0.94,0.95,0.94,0.94,756,0
2011-05-23,0.94,0.95,0.88,0.9,16563,0
2011-05-24,0.9,0.91,0.9,0.91,11025,0
2011-05-25,0.9,0.91,0.9,0.9,1200,0
2011-05-27,0.91,0.94,0.9,0.92,9000,0
2011-05-31,0.94,0.95,0.91,0.91,5060,0
2011-06-01,0.95,0.95,0.9,0.9,9402,0
2011-06-02,0.8,0.92,0.8,0.92,22900,0
2011-06-06,0.86,0.88,0.8,0.88,84370,0
2011-06-07,0.83,0.87,0.82,0.82,6230,0
2011-06-08,0.82,0.82,0.82,0.82,3562,0
2011-06-09,0.82,0.85,0.82,0.82,6200,0
2011-06-10,0.82,0.82,0.82,0.82,10100,0
2011-06-13,0.82,0.83,0.82,0.83,1520,0
2011-06-14,0.83,0.88,0.83,0.84,3729,0
2011-06-15,0.85,0.85,0.84,0.84,400,0
2011-06-16,0.87,0.87,0.84,0.84,950,0
2011-06-17,0.83,0.85,0.83,0.85,932,0
2011-06-20,0.85,0.85,0.83,0.83,1007,0
2011-06-21,0.83,0.83,0.82,0.82,1793,0
2011-06-22,0.83,0.83,0.83,0.83,200,0
2011-06-23,0.79,0.86,0.79,0.84,13431,0
2011-06-24,0.8,0.83,0.8,0.83,3484,0
2011-06-27,0.83,0.84,0.82,0.82,1850,0
2011-06-28,0.82,0.82,0.82,0.82,2754,0
2011-06-29,0.82,0.84,0.82,0.83,8522,0
2011-07-01,0.85,0.92,0.83,0.85,9381,0
2011-07-05,0.83,0.83,0.82,0.82,6080,0
2011-07-06,0.81,0.81,0.81,0.81,2300,0
2011-07-07,0.82,0.82,0.82,0.82,4200,0
2011-07-08,0.82,0.83,0.82,0.83,5082,0
2011-07-11,0.82,0.84,0.82,0.82,20100,0
2011-07-12,0.95,0.95,0.82,0.85,1850,0
2011-07-13,0.82,0.83,0.82,0.82,1000,0
2011-07-14,0.84,0.84,0.82,0.84,16864,0
2011-07-15,0.82,0.82,0.82,0.82,400,0
2011-07-18,0.82,0.82,0.82,0.82,2200,0
2011-07-19,0.85,0.85,0.82,0.82,1765,0
2011-07-20,0.85,0.85,0.82,0.82,10674,0
2011-07-21,0.93,0.93,0.86,0.86,9974,0
2011-07-22,0.85,0.92,0.85,0.86,8038,0
2011-07-25,0.82,0.84,0.82,0.84,3902,0
2011-07-27,0.85,0.85,0.82,0.82,13000,0
2011-07-28,0.84,0.84,0.82,0.83,13100,0
2011-07-29,0.9,0.95,0.86,0.88,5950,0
2011-08-01,0.9,1,0.82,0.83,16612,0
2011-08-02,0.85,0.85,0.82,0.82,7700,0
2011-08-03,0.82,0.94,0.82,0.87,6050,0
2011-08-04,0.83,0.9,0.83,0.9,2024,0
2011-08-05,0.86,0.86,0.82,0.83,11467,0
2011-08-08,0.82,0.82,0.82,0.82,9770,0
2011-08-09,0.8,0.81,0.71,0.79,8800,0
2011-08-10,0.71,0.92,0.7,0.78,8649,0
2011-08-11,0.9,0.91,0.8,0.8,9700,0
2011-08-12,0.84,0.84,0.82,0.82,3909,0
2011-08-15,0.82,0.82,0.82,0.82,100,0
2011-08-16,0.82,0.9,0.82,0.9,1700,0
2011-08-17,0.89,0.89,0.83,0.88,3259,0
2011-08-18,0.82,0.87,0.82,0.82,1306,0
2011-08-22,0.85,0.85,0.85,0.85,7000,0
2011-08-23,0.83,0.83,0.83,0.83,200,0
2011-08-24,0.9,0.9,0.83,0.89,12731,0
2011-08-25,0.83,0.83,0.83,0.83,4000,0
2011-08-26,0.82,0.82,0.82,0.82,200,0
2011-08-29,0.88,0.89,0.82,0.84,8520,0
2011-08-30,0.82,0.84,0.82,0.82,7200,0
2011-08-31,0.82,0.82,0.82,0.82,5875,0
2011-09-01,0.79,0.83,0.79,0.83,3400,0
2011-09-02,0.86,0.9,0.86,0.9,13400,0
2011-09-06,0.83,0.83,0.82,0.82,605,0
2011-09-07,0.82,0.9,0.82,0.9,11002,0
2011-09-08,0.9,0.9,0.82,0.9,9928,0
2011-09-09,0.83,0.89,0.83,0.85,1000,0
2011-09-12,0.87,0.9,0.82,0.85,5300,0
2011-09-13,0.9,0.9,0.82,0.83,10680,0
2011-09-14,0.87,0.9,0.87,0.9,6922,0
2011-09-15,0.9,0.91,0.82,0.84,11059,0
2011-09-16,0.82,0.9,0.82,0.85,9205,0
2011-09-20,0.84,0.84,0.82,0.82,450,0
2011-09-21,0.8,0.81,0.8,0.81,600,0
2011-09-22,0.8,0.8,0.64,0.75,39261,0
2011-09-26,0.75,0.75,0.73,0.75,10940,0
2011-09-27,0.79,0.79,0.77,0.77,1400,0
2011-09-28,0.78,0.78,0.77,0.77,2000,0
2011-09-29,0.77,0.93,0.77,0.93,11525,0
2011-09-30,0.83,0.83,0.77,0.77,1940,0
2011-10-03,0.77,0.77,0.77,0.77,2150,0
2011-10-04,0.77,0.77,0.77,0.77,2800,0
2011-10-05,0.75,0.88,0.75,0.88,36497,0
2011-10-06,0.77,0.83,0.77,0.83,400,0
2011-10-07,0.77,0.88,0.76,0.88,7200,0
2011-10-10,0.8,0.8,0.76,0.76,1700,0
2011-10-11,0.76,0.76,0.75,0.75,19000,0
2011-10-12,0.8,0.8,0.79,0.79,500,0
2011-10-13,0.79,0.89,0.79,0.85,2467,0
2011-10-14,0.83,0.85,0.79,0.85,3510,0
2011-10-17,0.89,0.89,0.81,0.81,2570,0
2011-10-18,0.81,0.81,0.8,0.8,4265,0
2011-10-19,0.81,0.81,0.8,0.8,300,0
2011-10-24,0.8,0.8,0.8,0.8,215,0
2011-10-25,0.8,0.87,0.8,0.87,1100,0
2011-10-26,0.8,0.8,0.8,0.8,150,0
2011-10-27,0.81,0.84,0.81,0.81,1400,0
2011-10-31,0.81,0.84,0.8,0.84,2866,0
2011-11-01,0.88,0.88,0.88,0.88,341,0
2011-11-02,0.86,0.86,0.81,0.81,2573,0
2011-11-03,0.87,0.87,0.87,0.87,342,0
2011-11-04,0.87,0.87,0.87,0.87,1000,0
2011-11-07,0.79,0.84,0.79,0.83,4232,0
2011-11-08,0.87,0.87,0.81,0.81,6780,0
2011-11-09,0.86,0.87,0.83,0.83,5215,0
2011-11-10,0.82,0.88,0.82,0.88,8913,0
2011-11-11,0.83,0.88,0.83,0.83,3122,0
2011-11-14,0.87,0.88,0.85,0.88,274668,0
2011-11-15,0.87,0.88,0.83,0.88,1734,0
2011-11-16,0.88,0.96,0.87,0.9,36261,0
2011-11-17,0.98,1.1,0.96,1.05,24910,0
2011-11-18,1.1,1.38,1.1,1.26,118271,0
2011-11-21,1.36,1.59,1.03,1.44,119187,0
2011-11-22,1.49,1.5,1.44,1.44,31160,0
2011-11-23,1.25,1.45,1.25,1.36,13603,0
2011-11-25,1.35,1.38,1.25,1.38,6661,0
2011-11-28,1.32,1.5,1.26,1.31,49473,0
2011-11-29,1.35,1.47,1.35,1.46,14630,0
2011-11-30,1.47,1.4899,1.3,1.35,6035,0
2011-12-01,1.4,1.4,1.25,1.36,15797,0
2011-12-02,1.34,1.35,1.25,1.35,6339,0
2011-12-05,1.25,1.34,1.14,1.22,58796,0
2011-12-06,1.26,1.35,1.19,1.19,4609,0
2011-12-07,1.22,1.35,1.18,1.23,31294,0
2011-12-08,1.15,1.2,1.09,1.12,7945,0
2011-12-09,1.1,1.23,1.08,1.1,6600,0
2011-12-12,1.15,1.16,1.05,1.07,25108,0
2011-12-13,1.11,1.17,1.11,1.17,4216,0
2011-12-14,1.11,1.13,1.11,1.13,3024,0
2011-12-15,1.11,1.13,1.11,1.13,2841,0
2011-12-16,1.12,1.17,1.12,1.17,2716,0
2011-12-19,1.14,1.18,1.13,1.18,4816,0
2011-12-20,1.18,1.36,1.18,1.29,2316,0
2011-12-21,1.17,1.36,1.15,1.18,1250,0
2011-12-22,1.17,1.17,1.12,1.12,6344,0
2011-12-23,1.12,1.16,1.12,1.15,2712,0
2011-12-27,1.19,1.21,1.15,1.21,17000,0
2011-12-28,1.15,1.15,1.15,1.15,1395,0
2011-12-29,1.15,1.17,1.15,1.15,2600,0
2011-12-30,1.15,1.17,1.15,1.15,3950,0
2012-01-03,1.16,1.29,1.16,1.22,1702,0
2012-01-04,1.22,1.22,1.15,1.2,600,0
2012-01-05,1.27,1.27,1.13,1.13,30726,0
2012-01-06,1.14,1.19,1.14,1.19,3100,0
2012-01-09,1.14,1.14,1.14,1.14,200,0
2012-01-10,1.2,1.2,1.17,1.2,4100,0
2012-01-11,1.2,1.21,1.2,1.21,900,0
2012-01-12,1.2,1.2,1.2,1.2,260,0
2012-01-13,1.22,1.22,1.2,1.2,1700,0
2012-01-17,1.2,1.2,1.2,1.2,200,0
2012-01-18,1.2,1.2,1.17,1.17,13489,0
2012-01-19,1.17,1.2,1.17,1.18,4600,0
2012-01-20,1.18,1.19,1.17,1.17,1342,0
2012-01-23,1.17,1.2,1.17,1.17,4319,0
2012-01-24,1.22,1.23,1.19,1.19,2181,0
2012-01-25,1.19,1.23,1.15,1.18,8240,0
2012-01-26,1.18,1.2,1.17,1.2,3693,0
2012-01-27,1.18,1.22,1.15,1.22,2500,0
2012-01-30,1.2,1.22,1.2,1.2,16989,0
2012-02-01,1.19,1.19,1.14,1.14,17441,0
2012-02-02,1.14,1.19,1.14,1.15,10460,0
2012-02-03,1.15,1.18,1.15,1.18,5551,0
2012-02-06,1.16,1.16,1.11,1.11,20120,0
2012-02-07,1.11,1.11,1.1,1.1,500,0
2012-02-08,1.12,1.1201,1.1,1.1,15026,0
2012-02-09,1.1064,1.1064,1.05,1.07,3828,0
2012-02-10,1.05,1.07,1.05,1.05,4200,0
2012-02-13,1.05,1.05,1.05,1.05,2026,0
2012-02-14,1.06,1.08,1.05,1.05,500,0
2012-02-15,1.07,1.0799,1.04,1.05,15739,0
2012-02-16,1.05,1.12,1.03,1.06,31195,0
2012-02-17,1.05,1.08,1.02,1.03,13300,0
2012-02-21,1.03,1.0301,1.01,1.02,21550,0
2012-02-22,1.02,1.0699,0.995,1.05,30130,0
2012-02-23,1.06,1.07,1.06,1.06,1600,0
2012-02-24,1.06,1.07,1.06,1.06,1650,0
2012-02-27,1.19,1.2299,1.1,1.12,39285,0
2012-02-28,1.13,1.23,0.9176,1,130540,0
2012-02-29,1.01,1.1883,1.01,1.01,40582,0
2012-03-01,1.13,1.15,1.05,1.05,6563,0
2012-03-02,1.05,1.13,1.04,1.13,7743,0
2012-03-05,1.24,1.24,1.15,1.21,13334,0
2012-03-06,1.15,1.21,1.08,1.12,12439,0
2012-03-07,1.08,1.1,1.08,1.081,3655,0
2012-03-08,1.1,1.1,1.01,1.02,9700,0
2012-03-09,1.04,1.08,1.02,1.08,6670,0
2012-03-12,1.03,1.0699,1.03,1.04,2932,0
2012-03-13,1.05,1.2,1.0408,1.12,18176,0
2012-03-14,1.12,1.12,1.04,1.04,6732,0
2012-03-15,1.04,1.04,1.03,1.03,1487,0
2012-03-16,0.98,1.06,0.98,1.06,3037,0
2012-03-19,1.01,1.05,1.01,1.01,12054,0
2012-03-20,1.01,1.0492,1,1,5200,0
2012-03-21,1.01,1.01,1,1,1770,0
2012-03-22,1,1,1,1,4357,0
2012-03-23,1,1,1,1,1350,0
2012-03-26,1,1.04,0.85,0.9,21159,0
2012-03-27,0.94,0.94,0.94,0.94,300,0
2012-03-28,0.94,0.9408,0.94,0.94,2560,0
2012-03-29,0.94,0.97,0.94,0.97,4811,0
2012-04-02,0.94,0.9565,0.94,0.95,11800,0
2012-04-05,0.95,0.97,0.95,0.97,4320,0
2012-04-09,0.95,0.958,0.95,0.958,2000,0
2012-04-10,0.95,0.95,0.94,0.94,8024,0
2012-04-11,0.94,0.9415,0.94,0.94,600,0
2012-04-12,0.94,0.94,0.84,0.93,9400,0
2012-04-17,0.95,0.95,0.95,0.95,2600,0
2012-04-19,0.95,0.95,0.88,0.95,9075,0
2012-04-20,1,1.01,0.9416,1.01,18300,0
2012-04-23,1.01,1.022,1.01,1.022,485,0
2012-04-24,1.03,1.03,1.01,1.03,1600,0
2012-04-25,1.01,1.03,1.01,1.03,500,0
2012-04-26,1.05,1.05,1.01,1.0301,755,0
2012-04-30,1.01,1.04,1.01,1.04,1600,0
2012-05-01,1.04,1.04,1.04,1.04,2250,0
2012-05-03,1.01,1.01,1.01,1.01,807,0
2012-05-07,1.01,1.01,1.01,1.01,11400,0
2012-05-08,1.01,1.01,1,1.003,59368,0
2012-05-09,0.996,0.996,0.996,0.996,2000,0
2012-05-10,0.94,0.9408,0.53,0.652,9005,0
2012-05-11,1,1,0.82,1,12925,0
2012-05-14,0.95,0.9999,0.92,0.92,7400,0
2012-05-15,0.92,1.05,0.92,1,157121,0
2012-05-16,1.05,1.05,1.01,1.0499,9200,0
2012-05-17,1.05,1.08,1,1.03,103723,0
2012-05-18,1.03,1.1,1.02,1.1,2410,0
2012-05-21,1.04,1.12,1.04,1.12,14700,0
2012-05-22,1.2,1.2,1.0501,1.0801,17000,0
2012-05-23,1.08,1.19,1.04,1.04,9180,0
2012-05-24,1.15,1.15,1.05,1.059,1800,0
2012-05-25,1.06,1.06,1.05,1.0501,600,0
2012-05-29,1.04,1.09,1.04,1.09,784,0
2012-05-30,1.09,1.09,1.09,1.09,152,0
2012-05-31,1.04,1.04,1.04,1.04,1785,0
2012-06-01,1.04,1.09,1,1.07,32801,0
2012-06-04,1.02,1.05,0.99,1.05,162290,0
2012-06-05,1,1.05,1,1.05,2000,0
2012-06-06,1.05,1.05,1,1,1557,0
2012-06-07,1.01,1.01,1,1.01,592,0
2012-06-08,1.01,1.14,1.01,1.14,10593,0
2012-06-11,1.14,1.14,1.1,1.1,1100,0
2012-06-12,1.02,1.031,1.02,1.031,2800,0
2012-06-13,1.01,1.02,1,1,11351,0
2012-06-14,0.99,1.0211,0.99,1.0211,1400,0
2012-06-15,1.02,1.12,1.01,1.12,6400,0
2012-06-18,0.98,0.98,0.98,0.98,10000,0
2012-06-19,1,1.13,1,1.13,3239,0
2012-06-20,1.1,1.1001,1,1.0799,3427,0
2012-06-21,1.08,1.1,1.04,1.0514,6500,0
2012-06-22,1.07,1.09,1.07,1.09,3000,0
2012-06-25,1.09,1.0905,1.09,1.09,3983,0
2012-06-26,1.1,1.1001,1.1,1.1,7450,0
2012-06-27,1.1001,1.1001,1.04,1.1,3816,0
2012-06-28,1.06,1.06,1.0325,1.0325,7000,0
2012-06-29,1.1027,1.1027,1.08,1.08,5400,0
2012-07-02,1.09,1.09,1.09,1.09,1000,0
2012-07-03,1.05,1.05,1.05,1.05,2000,0
2012-07-05,1.1,1.13,1.06,1.0666,5734,0
2012-07-06,1.12,1.15,1.12,1.15,25605,0
2012-07-09,1.16,1.2,1.16,1.2,8976,0
2012-07-10,1.2,1.2,1.17,1.1701,400,0
2012-07-11,1.1783,1.1783,1.1783,1.1783,100,0
2012-07-12,1.17,1.1829,1.17,1.1829,2150,0
2012-07-13,1.23,1.23,1.17,1.17,4902,0
2012-07-16,1.15,1.23,1.14,1.23,7800,0
2012-07-17,1.23,1.25,1.23,1.25,4700,0
2012-07-18,1.25,1.25,1.24,1.25,3048,0
2012-07-20,1.09,1.2499,1.05,1.17,13879,0
2012-07-23,1.12,1.24,1.11,1.11,1646,0
2012-07-24,1.1,1.1295,1.05,1.05,5716,0
2012-07-25,1.0535,1.0535,1.04,1.04,6095,0
2012-07-26,1.05,1.0506,1.04,1.05,2300,0
2012-07-27,1.16,1.25,1.15,1.25,6200,0
2012-07-30,1.25,1.25,1.2,1.2,5810,0
2012-07-31,1.2,1.2125,1.2,1.2,19470,0
2012-08-01,1.2,1.24,1,1,22420,0
2012-08-02,1.15,1.23,1.14,1.168,6169,0
2012-08-03,1.2,1.21,1.2,1.21,5100,0
2012-08-06,1.2,1.2001,1,1.2,29585,0
2012-08-07,1.11,1.17,1.0665,1.17,598,0
2012-08-08,1.12,1.12,1.12,1.12,105,0
2012-08-09,1.07,1.07,1.06,1.06,1970,0
2012-08-10,1.07,1.07,1.04,1.04,904,0
2012-08-13,1.08,1.08,1.0501,1.08,5788,0
2012-08-14,1.07,1.09,1.04,1.09,776,0
2012-08-15,1.0501,1.064,1.04,1.04,4900,0
2012-08-16,1.04,1.06,1.04,1.06,300,0
2012-08-17,1.04,1.07,1.04,1.07,1687,0
2012-08-20,1.05,1.051,1.04,1.05,4550,0
2012-08-21,1.05,1.05,1.01,1.04,6100,0
2012-08-23,1.1,1.1,1.1,1.1,471,0
2012-08-24,1.05,1.05,1.01,1.01,3645,0
2012-08-27,1.01,1.02,1.01,1.02,200,0
2012-08-28,1.03,1.03,1.03,1.03,600,0
2012-08-29,1.02,1.0317,1,1.01,40413,0
2012-08-31,1.06,1.06,1.06,1.06,167,0
2012-09-04,1.05,1.07,1,1,2200,0
2012-09-05,1.04,1.1,1.04,1.04,13793,0
2012-09-06,1.07,1.07,1.06,1.0601,7300,0
2012-09-07,1.11,1.25,1.1,1.17,43249,0
2012-09-10,1.23,1.26,1.23,1.25,17552,0
2012-09-11,1.26,1.26,1.2,1.2,101728,0
2012-09-12,1.17,1.2,1.17,1.2,5208,0
2012-09-13,1.25,1.29,1.2244,1.29,68600,0
2012-09-14,1.25,1.4,1.18,1.19,32414,0
2012-09-17,1.24,1.39,1.24,1.35,83100,0
2012-09-18,1.4,1.56,1.3992,1.44,60899,0
2012-09-19,1.42,1.42,1.3601,1.37,8300,0
2012-09-20,1.37,1.41,1.36,1.36,4100,0
2012-09-21,1.35,1.41,1.3,1.41,6567,0
2012-09-24,1.41,1.41,1.41,1.41,2660,0
2012-09-25,1.4,1.4,1.39,1.39,600,0
2012-09-26,1.37,1.39,1.32,1.32,7550,0
2012-09-27,1.2542,1.2542,1.25,1.25,2577,0
2012-09-28,1.29,1.29,1.29,1.29,600,0
2012-10-01,1.3983,1.3983,1.251,1.251,3860,0
2012-10-02,1.26,1.26,1.25,1.25,644,0
2012-10-03,1.25,1.25,1.2,1.24,10200,0
2012-10-04,1.39,1.39,1.37,1.39,10196,0
2012-10-08,1.35,1.3999,1.35,1.35,1200,0
2012-10-09,1.53,1.56,1.45,1.5,46972,0
2012-10-10,1.5299,1.7,1.5299,1.6,39420,0
2012-10-11,1.59,1.67,1.59,1.6,8655,0
2012-10-12,1.65,1.65,1.61,1.61,2525,0
2012-10-15,1.6648,1.67,1.6001,1.6001,10200,0
2012-10-16,1.62,1.65,1.62,1.65,1200,0
2012-10-17,1.62,1.62,1.6199,1.6199,1100,0
2012-10-18,1.61,1.61,1.6,1.6,8500,0
2012-10-19,1.6,1.6,1.6,1.6,4300,0
2012-10-22,1.6285,1.66,1.58,1.5817,12975,0
2012-10-24,1.55,1.5801,1.55,1.58,7930,0
2012-10-25,1.58,1.5817,1.58,1.58,6245,0
2012-10-31,1.57,1.65,1.56,1.59,4795,0
2012-11-01,1.595,1.595,1.595,1.595,100,0
2012-11-05,1.59,1.59,1.59,1.59,1160,0
2012-11-06,1.59,1.59,1.59,1.59,1000,0
2012-11-07,1.6,1.6,1.56,1.5601,13522,0
2012-11-08,1.62,1.65,1.56,1.56,1924,0
2012-11-12,1.57,1.57,1.57,1.57,500,0
2012-11-14,1.56,1.56,1.56,1.56,259,0
2012-11-15,1.56,1.6,1.56,1.56,3500,0
2012-11-16,1.59,1.69,1.45,1.68,20400,0
2012-11-19,1.67,1.67,1.61,1.65,1800,0
2012-11-20,1.61,1.62,1.56,1.56,3700,0
2012-11-21,1.56,1.56,1.45,1.4584,4073,0
2012-11-26,1.47,1.47,1.37,1.37,33400,0
2012-11-27,1.41,1.4149,1.37,1.37,24439,0
2012-11-28,1.4,1.42,1.37,1.42,50600,0
2012-11-29,1.46,1.66,1.46,1.57,108920,0
2012-11-30,1.55,1.6,1.55,1.59,16499,0
2012-12-03,1.59,1.6,1.42,1.5663,19028,0
2012-12-04,1.47,1.55,1.4501,1.5,1075,0
2012-12-05,1.5,1.57,1.489,1.55,4300,0
2012-12-06,1.59,1.6,1.55,1.5601,45668,0
2012-12-07,1.6,1.6,1.59,1.59,800,0
2012-12-10,1.6,1.6,1.52,1.53,10900,0
2012-12-11,1.46,1.4891,1.43,1.43,2120,0
2012-12-12,1.42,1.63,1.42,1.4301,55081,0
2012-12-13,1.44,1.5,1.44,1.5,300,0
2012-12-17,1.5,1.5985,1.4537,1.59,10520,0
2012-12-18,1.48,1.48,1.42,1.45,32629,0
2012-12-19,1.5,1.52,1.37,1.39,38977,0
2012-12-20,1.3701,1.47,1.3701,1.47,10239,0
2012-12-21,1.36,1.39,1.3,1.35,690120,0
2012-12-24,1.36,1.4028,1.36,1.39,7234,0
2012-12-26,1.4,1.45,1.36,1.37,11912,0
2012-12-27,1.41,1.41,1.34,1.4,5990,0
2012-12-28,1.32,1.38,1.32,1.33,8086,0
2012-12-31,1.32,1.59,1.2999,1.36,415968,0
2013-01-02,1.44,1.44,1.37,1.4,6817,0
2013-01-03,1.4101,1.4101,1.4101,1.4101,100,0
2013-01-04,1.401,1.4772,1.401,1.41,400,0
2013-01-07,1.55,1.5599,1.4,1.47,13862,0
2013-01-08,1.4701,1.4701,1.4701,1.4701,100,0
2013-01-09,1.49,1.502,1.4,1.4,12397,0
2013-01-10,1.41,1.45,1.41,1.41,2414,0
2013-01-11,1.4,1.454,1.4,1.41,8296,0
2013-01-14,1.45,1.491,1.447,1.49,12840,0
2013-01-15,1.51,1.51,1.5,1.5,5384,0
2013-01-16,1.53,1.69,1.53,1.56,5652,0
2013-01-17,1.54,1.57,1.5,1.52,14400,0
2013-01-18,1.55,1.59,1.47,1.56,5450,0
2013-01-22,1.47,1.6899,1.47,1.659,17560,0
2013-01-23,1.54,1.57,1.51,1.53,5093,0
2013-01-24,1.5,1.5562,1.5,1.5,19981,0
2013-01-25,1.5144,1.5144,1.5144,1.5144,100,0
2013-01-28,1.6399,1.6399,1.51,1.51,1400,0
2013-01-29,1.64,1.64,1.5,1.51,13237,0
2013-01-30,1.6399,1.7,1.598,1.61,37087,0
2013-01-31,1.56,1.68,1.5212,1.68,7996,0
2013-02-01,1.68,1.79,1.68,1.77,28812,0
2013-02-04,1.69,1.79,1.6701,1.7,9104,0
2013-02-05,1.54,1.628,1.35,1.6,100455,0
2013-02-07,1.53,1.5876,1.53,1.5876,6354,0
2013-02-08,1.59,1.64,1.59,1.6235,11370,0
2013-02-11,1.6,1.61,1.55,1.57,4900,0
2013-02-12,1.55,1.59,1.53,1.54,10821,0
2013-02-13,1.53,1.63,1.53,1.62,2467,0
2013-02-14,1.55,1.55,1.55,1.55,300,0
2013-02-15,1.7,1.7,1.6,1.603,9764,0
2013-02-19,1.595,1.595,1.56,1.5867,2697,0
2013-02-20,1.6,1.66,1.6,1.66,8499,0
2013-02-21,1.567,1.567,1.55,1.559,900,0
2013-02-22,1.5501,1.5501,1.55,1.5501,2402,0
2013-02-25,1.56,1.7704,1.56,1.7504,25395,0
2013-02-26,1.7599,2.25,1.7353,2.25,122320,0
2013-02-27,2.2,2.25,1.59,1.8,76280,0
2013-02-28,1.792,1.8999,1.7701,1.8001,37058,0
2013-03-01,1.73,1.75,1.66,1.68,16894,0
2013-03-04,1.68,1.8,1.66,1.8,21000,0
2013-03-05,1.8,1.8,1.74,1.78,10950,0
2013-03-06,1.79,1.79,1.6899,1.74,138851,0
2013-03-07,1.76,1.7799,1.716,1.73,17702,0
2013-03-08,1.7301,1.79,1.7201,1.79,9914,0
2013-03-11,1.8,1.8,1.78,1.7999,2675,0
2013-03-12,1.76,1.76,1.7,1.76,1400,0
2013-03-13,1.81,1.81,1.78,1.78,900,0
2013-03-14,1.7801,1.7801,1.7,1.7,2741,0
2013-03-15,1.7377,1.7377,1.71,1.71,800,0
2013-03-18,1.7,1.78,1.7,1.7,8554,0
2013-03-19,1.7599,1.7599,1.7599,1.7599,400,0
2013-03-20,1.81,1.81,1.7001,1.74,1471,0
2013-03-21,1.7417,1.75,1.6905,1.7,5880,0
2013-03-22,1.69,1.86,1.69,1.73,25080,0
2013-03-25,1.79,1.8499,1.79,1.7901,10301,0
2013-03-27,1.79,1.79,1.7,1.7619,2235,0
2013-03-28,1.77,1.77,1.69,1.69,1500,0
2013-04-01,1.7,1.705,1.6,1.69,6097,0
2013-04-02,1.5925,1.66,1.574,1.59,6364,0
2013-04-03,1.61,1.61,1.6,1.6001,1250,0
2013-04-04,1.6101,1.6246,1.61,1.61,1100,0
2013-04-05,1.65,1.66,1.62,1.65,1800,0
2013-04-08,1.6601,1.675,1.51,1.51,34325,0
2013-04-09,1.52,1.58,1.52,1.5601,19288,0
2013-04-10,1.5403,1.5403,1.48,1.48,10600,0
2013-04-11,1.5,1.65,1.48,1.6,7333,0
2013-04-12,1.64,1.65,1.61,1.61,4034,0
2013-04-15,1.58,1.6,1.58,1.58,2100,0
2013-04-16,1.5501,1.58,1.5501,1.5501,1210,0
2013-04-17,1.58,1.5999,1.56,1.58,8600,0
2013-04-18,1.58,1.58,1.53,1.53,300,0
2013-04-19,1.51,1.58,1.48,1.52,5300,0
2013-04-22,1.5,1.5,1.5,1.5,1100,0
2013-04-23,1.54,1.55,1.48,1.55,5425,0
2013-04-24,1.52,1.5201,1.49,1.51,7800,0
2013-04-25,1.48,1.51,1.42,1.43,27062,0
2013-04-26,1.42,1.4899,1.42,1.45,8127,0
2013-04-29,1.47,1.58,1.42,1.58,11921,0
2013-04-30,1.43,1.46,1.42,1.46,11400,0
2013-05-01,1.46,1.5699,1.44,1.45,5631,0
2013-05-02,1.46,1.58,1.45,1.46,8766,0
2013-05-03,1.44,1.47,1.44,1.47,4000,0
2013-05-06,1.4601,1.62,1.4601,1.62,13123,0
2013-05-07,1.57,1.64,1.55,1.56,10200,0
2013-05-08,1.58,1.65,1.58,1.6001,16400,0
2013-05-09,1.61,1.61,1.6,1.6,2010,0
2013-05-10,1.6,1.6,1.55,1.56,825,0
2013-05-13,1.5701,1.5701,1.57,1.5701,1556,0
2013-05-14,1.583,1.61,1.5723,1.5723,7800,0
2013-05-15,1.58,1.601,1.575,1.601,778,0
2013-05-16,1.5701,1.5701,1.57,1.5701,2932,0
2013-05-17,1.5836,1.5836,1.5836,1.5836,300,0
2013-05-20,1.53,1.58,1.42,1.43,7168,0
2013-05-21,1.46,1.6,1.46,1.6,1995,0
2013-05-22,1.58,1.6,1.47,1.47,8215,0
2013-05-23,1.65,1.7,1.42,1.58,85285,0
2013-05-24,1.59,1.59,1.57,1.57,3780,0
2013-05-28,1.51,1.6001,1.46,1.58,46766,0
2013-05-29,1.59,1.62,1.55,1.6,35140,0
2013-05-30,1.6,1.6,1.55,1.55,5450,0
2013-05-31,1.59,1.6,1.54,1.59,6509,0
2013-06-03,1.58,1.58,1.5,1.56,10797,0
2013-06-04,1.53,1.53,1.52,1.53,1953,0
2013-06-05,1.53,1.53,1.51,1.51,1200,0
2013-06-06,1.48,1.5,1.42,1.4899,52126,0
2013-06-07,1.44,1.48,1.42,1.4201,4050,0
2013-06-10,1.42,1.54,1.42,1.54,13179,0
2013-06-11,1.51,1.57,1.51,1.51,500,0
2013-06-12,1.51,1.57,1.51,1.5395,7409,0
2013-06-13,1.5513,1.564,1.53,1.564,1500,0
2013-06-14,1.58,1.589,1.57,1.57,1266,0
2013-06-17,1.57,1.57,1.52,1.53,4247,0
2013-06-18,1.52,1.5501,1.52,1.55,1833,0
2013-06-19,1.55,1.59,1.55,1.59,5600,0
2013-06-20,1.55,1.62,1.55,1.6,9789,0
2013-06-21,1.62,1.701,1.61,1.69,16423,0
2013-06-24,1.6001,1.72,1.6001,1.709,3100,0
2013-06-25,1.78,1.8,1.41,1.64,18866,0
2013-06-26,1.6101,1.655,1.6,1.6499,1900,0
2013-06-27,1.65,1.65,1.65,1.65,300,0
2013-06-28,1.6,1.612,1.54,1.55,2899,0
2013-07-01,1.56,1.565,1.54,1.54,344,0
2013-07-02,1.58,1.58,1.54,1.55,1900,0
2013-07-03,1.56,1.56,1.55,1.55,2840,0
2013-07-05,1.55,1.59,1.42,1.59,13678,0
2013-07-08,1.55,1.55,1.44,1.5,7200,0
2013-07-09,1.46,1.55,1.46,1.549,17431,0
2013-07-10,1.482,1.482,1.47,1.47,255,0
2013-07-11,1.49,1.57,1.47,1.5224,9457,0
2013-07-12,1.4601,1.5496,1.45,1.5496,8677,0
2013-07-15,1.51,1.5899,1.5,1.55,12802,0
2013-07-17,1.5,1.5,1.5,1.5,2675,0
2013-07-18,1.481,1.5228,1.481,1.51,530,0
2013-07-22,1.49,1.49,1.49,1.49,100,0
2013-07-23,1.4701,1.52,1.4701,1.51,2493,0
2013-07-24,1.61,1.62,1.52,1.52,2670,0
2013-07-25,1.55,1.59,1.55,1.556,2175,0
2013-07-26,1.48,1.48,1.47,1.47,432,0
2013-07-29,1.47,1.52,1.47,1.52,3100,0
2013-07-30,1.47,1.59,1.47,1.5501,3634,0
2013-07-31,1.58,1.58,1.55,1.55,200,0
2013-08-01,1.55,1.5637,1.55,1.5566,467,0
2013-08-02,1.55,1.555,1.501,1.555,2399,0
2013-08-05,1.55,1.55,1.55,1.55,100,0
2013-08-06,1.55,1.609,1.55,1.59,3217,0
2013-08-07,1.62,1.62,1.62,1.62,100,0
2013-08-08,1.61,1.61,1.61,1.61,300,0
2013-08-09,1.61,1.62,1.61,1.61,3198,0
2013-08-12,1.572,1.572,1.57,1.57,497,0
2013-08-13,1.57,1.69,1.57,1.6501,24980,0
2013-08-14,1.67,1.67,1.58,1.59,2685,0
2013-08-15,1.58,1.63,1.55,1.55,43150,0
2013-08-16,1.54,1.56,1.53,1.54,16700,0
2013-08-19,1.53,1.7194,1.53,1.59,6224,0
2013-08-20,1.62,1.65,1.59,1.6,12500,0
2013-08-21,1.54,1.65,1.54,1.65,4369,0
2013-08-22,1.66,1.66,1.66,1.66,150,0
2013-08-23,1.65,1.65,1.65,1.65,400,0
2013-08-26,1.65,1.65,1.53,1.53,3650,0
2013-08-28,1.53,1.61,1.51,1.56,11540,0
2013-08-29,1.53,1.6,1.53,1.6,2300,0
2013-08-30,1.531,1.62,1.531,1.62,1475,0
2013-09-03,1.54,1.63,1.49,1.56,4287,0
2013-09-04,1.55,1.78,1.55,1.74,4094,0
2013-09-05,1.75,1.77,1.67,1.75,6623,0
2013-09-06,1.8,1.8,1.71,1.78,8019,0
2013-09-09,1.94,2,1.9001,1.95,19148,0
2013-09-10,1.99,2.05,1.9,1.98,17121,0
2013-09-11,1.9201,1.9201,1.84,1.84,7237,0
2013-09-12,1.86,1.8929,1.84,1.84,4319,0
2013-09-13,1.85,1.87,1.85,1.85,12192,0
2013-09-16,1.85,2.18,1.78,1.93,36268,0
2013-09-17,2,2.22,1.81,1.85,27658,0
2013-09-18,2.14,2.2,1.87,2.15,52186,0
2013-09-19,2.25,2.25,2.05,2.15,11555,0
2013-09-20,2.05,2.1,1.9,1.9,17227,0
2013-09-23,1.93,2.1,1.93,2.03,9278,0
2013-09-24,1.91,2.03,1.9,2.03,5100,0
2013-09-25,2.03,2.03,1.91,2.03,3600,0
2013-09-26,1.95,2.01,1.9,2,5073,0
2013-09-27,2,2.02,1.91,1.91,3100,0
2013-09-30,1.9,1.91,1.9,1.9,14800,0
2013-10-01,1.9,1.9,1.83,1.9,2800,0
2013-10-02,1.9,1.9,1.88,1.88,700,0
2013-10-03,1.83,1.87,1.83,1.87,9600,0
2013-10-04,1.87,1.87,1.83,1.87,1500,0
2013-10-07,1.85,1.85,1.83,1.85,10800,0
2013-10-09,1.83,1.85,1.83,1.85,1300,0
2013-10-10,1.84,1.85,1.83,1.85,1800,0
2013-10-11,1.87,1.87,1.87,1.87,200,0
2013-10-14,1.83,1.83,1.83,1.83,1500,0
2013-10-15,1.8,1.8,1.8,1.8,1000,0
2013-10-16,1.8,1.8,1.8,1.8,1900,0
2013-10-17,1.8,1.8,1.8,1.8,1100,0
2013-10-18,1.8,1.87,1.8,1.85,3100,0
2013-10-21,1.8,1.8,1.8,1.8,1200,0
2013-10-23,1.8,1.8,1.77,1.77,17900,0
2013-10-24,1.8,1.8,1.75,1.77,10800,0
2013-10-25,1.75,1.75,1.63,1.64,4100,0
2013-10-28,1.65,1.65,1.52,1.52,6300,0
2013-10-29,1.62,1.66,1.6,1.66,13400,0
2013-10-30,1.66,1.68,1.65,1.66,1900,0
2013-10-31,1.86,1.86,1.66,1.66,2300,0
2013-11-01,1.84,1.84,1.84,1.84,300,0
2013-11-04,1.86,1.86,1.86,1.86,400,0
2013-11-05,1.85,1.89,1.83,1.85,4400,0
2013-11-06,1.8399,1.84,1.8,1.8299,1465,0
2013-11-07,1.84,1.84,1.68,1.7,1400,0
2013-11-08,1.71,1.84,1.71,1.75,5560,0
2013-11-11,1.8,1.84,1.65,1.84,2200,0
2013-11-12,1.84,1.84,1.64,1.83,4500,0
2013-11-13,1.77,1.8,1.77,1.8,6300,0
2013-11-14,1.92,1.99,1.86,1.87,2500,0
2013-11-15,1.88,1.89,1.87,1.87,9695,0
2013-11-18,1.96,2,1.87,1.95,5900,0
2013-11-19,1.87,1.87,1.87,1.87,200,0
2013-11-20,1.89,1.89,1.87,1.87,400,0
2013-11-21,1.96,2.07,1.9,2.01,62492,0
2013-11-22,2.04,2.31,1.98,2.16,132000,0
2013-11-25,2.22,2.23,2.1,2.149,50953,0
2013-11-26,2.16,2.22,2.05,2.05,14600,0
2013-11-27,2.05,2.1491,1.98,2.01,27851,0
2013-11-29,2.01,2.0399,1.977,2,11711,0
2013-12-02,1.95,1.95,1.9,1.9,9184,0
2013-12-03,1.9,1.9,1.84,1.89,20100,0
2013-12-04,1.82,1.85,1.77,1.85,25300,0
2013-12-05,1.8,1.8,1.72,1.73,37100,0
2013-12-06,1.75,1.8299,1.72,1.75,85249,0
2013-12-09,1.75,1.78,1.72,1.73,31800,0
2013-12-10,1.75,1.79,1.75,1.79,30500,0
2013-12-11,1.72,1.79,1.69,1.78,26992,0
2013-12-12,1.75,1.75,1.68,1.75,26800,0
2013-12-13,1.75,1.75,1.65,1.71,15700,0
2013-12-16,1.74,1.79,1.7,1.75,59100,0
2013-12-17,1.75,1.75,1.67,1.68,74900,0
2013-12-18,1.72,1.72,1.58,1.64,32300,0
2013-12-19,1.64,1.7,1.59,1.65,62638,0
2013-12-20,1.7,1.7,1.59,1.65,8200,0
2013-12-23,1.65,1.69,1.6,1.61,11900,0
2013-12-24,1.6048,1.6299,1.6,1.6101,42671,0
2013-12-26,1.61,1.61,1.6,1.6,12200,0
2013-12-27,1.57,1.66,1.57,1.66,149242,0
2013-12-30,1.66,1.66,1.61,1.61,19500,0
2013-12-31,1.63,1.65,1.61,1.61,8300,0
2014-01-02,1.61,1.66,1.61,1.66,48413,0
2014-01-03,1.66,1.67,1.66,1.66,81400,0
2014-01-06,1.6599,1.68,1.6599,1.6701,88905,0
2014-01-07,1.7,1.75,1.66,1.68,22300,0
2014-01-08,1.71,1.78,1.71,1.76,39600,0
2014-01-09,1.79,1.89,1.7304,1.84,54839,0
2014-01-10,1.78,1.8789,1.75,1.7801,8697,0
2014-01-13,1.8,1.89,1.75,1.75,20700,0
2014-01-14,1.82,1.82,1.73,1.75,153815,0
2014-01-15,1.74,1.74,1.69,1.7,11000,0
2014-01-16,1.68,1.76,1.68,1.74,109400,0
2014-01-17,1.75,1.76,1.71,1.73,37000,0
2014-01-21,1.77,1.79,1.71,1.731,17921,0
2014-01-22,1.7301,1.8887,1.7101,1.75,52598,0
2014-01-23,1.75,1.78,1.75,1.76,7800,0
2014-01-24,1.75,1.8,1.75,1.76,38000,0
2014-01-27,2.1,2.98,2,2.25,1741200,0
2014-01-28,2.15,2.18,1.97,2.1,286200,0
2014-01-29,2,2.02,1.95,2,134158,0
2014-01-30,2,2.09,1.98,2.01,156900,0
2014-01-31,2,2.19,1.95,2.07,77000,0
2014-02-03,2.13,2.1987,2.09,2.09,62289,0
2014-02-04,2.13,2.13,1.98,2.01,64529,0
2014-02-05,2.1,2.1,1.95,1.96,20373,0
2014-02-06,1.97,2,1.96,2,61438,0
2014-02-07,1.96,2,1.95,1.96,22138,0
2014-02-10,1.95,1.99,1.95,1.99,21695,0
2014-02-11,1.99,2.19,1.99,2.09,98821,0
2014-02-12,2.09,2.12,1.97,1.99,65056,0
2014-02-13,2,2,1.97,1.98,26183,0
2014-02-14,2.01,2.02,1.97,1.99,54446,0
2014-02-18,1.99,2,1.97,2,51510,0
2014-02-19,1.97,2,1.95,1.99,23155,0
2014-02-20,2.04,2.1,1.98,2.09,50470,0
2014-02-21,2.05,2.1,2.01,2.02,9454,0
2014-02-24,2.05,2.08,2.02,2.07,60600,0
2014-02-25,2.02,2.02,1.99,2,256934,0
2014-02-26,2,2.02,2,2.02,16420,0
2014-02-27,2.01,2.02,2,2,23263,0
2014-02-28,2,2.08,1.99,2.01,41069,0
2014-03-03,2,2,1.87,1.97,49261,0
2014-03-04,1.98,1.98,1.89,1.98,20438,0
2014-03-05,1.94,1.94,1.88,1.91,16890,0
2014-03-06,1.9,1.9299,1.89,1.9,49830,0
2014-03-07,1.8804,1.8804,1.8101,1.82,18719,0
2014-03-10,1.8101,1.8599,1.8,1.81,42181,0
2014-03-11,1.84,1.85,1.8,1.8,9809,0
2014-03-12,1.78,1.86,1.76,1.78,20510,0
2014-03-13,1.76,1.82,1.76,1.78,24505,0
2014-03-14,1.84,1.86,1.76,1.77,11308,0
2014-03-17,1.76,1.85,1.76,1.85,18229,0
2014-03-18,1.8628,1.8628,1.79,1.82,8447,0
2014-03-19,1.84,1.848,1.76,1.8,16931,0
2014-03-20,1.79,1.84,1.79,1.8,20871,0
2014-03-21,1.76,1.9,1.76,1.9,18062,0
2014-03-24,2,2,1.86,1.86,21352,0
2014-03-25,1.85,1.86,1.76,1.84,22410,0
2014-03-26,1.9,2.1,1.86,1.89,101800,0
2014-03-27,1.89,2.1,1.88,2,75419,0
2014-03-28,2.14,2.14,2,2.0196,28348,0
2014-03-31,2.1,2.1,1.98,2,18908,0
2014-04-01,1.99,2.0196,1.98,1.98,6889,0
2014-04-02,2.09,2.09,1.87,1.9,21674,0
2014-04-03,1.95,2.0825,1.9,2.05,8790,0
2014-04-04,1.95,1.98,1.9001,1.91,9676,0
2014-04-07,2.01,2.0299,1.91,1.95,5549,0
2014-04-08,1.92,1.9396,1.9,1.91,29607,0
2014-04-09,2.0134,2.0134,1.9001,1.95,3236,0
2014-04-10,1.9892,1.9892,1.91,1.9397,3817,0
2014-04-11,1.9146,1.92,1.861,1.861,7358,0
2014-04-14,1.87,1.9393,1.87,1.87,6351,0
2014-04-15,1.87,1.8899,1.7601,1.8164,23799,0
2014-04-16,1.8,1.87,1.78,1.87,11168,0
2014-04-17,1.7909,1.84,1.77,1.7801,10815,0
2014-04-21,1.8,1.84,1.76,1.84,4949,0
2014-04-22,1.78,1.84,1.69,1.795,23451,0
2014-04-23,1.8,1.819,1.7901,1.806,4695,0
2014-04-24,1.79,1.8,1.7601,1.7801,3941,0
2014-04-25,1.77,1.8,1.74,1.75,15115,0
2014-04-28,2.05,2.09,1.81,1.98,116936,0
2014-04-29,1.95,1.95,1.86,1.94,29685,0
2014-04-30,2.01,2.01,1.89,1.98,32386,0
2014-05-01,1.95,2.09,1.95,1.99,40768,0
2014-05-02,2.04,2.049,1.99,2,14318,0
2014-05-05,2.01,2.01,1.95,1.96,20410,0
2014-05-06,1.95,1.9966,1.95,1.97,7435,0
2014-05-07,2.0096,2.0096,1.9616,1.99,2902,0
2014-05-08,1.98,1.99,1.95,1.96,12727,0
2014-05-09,1.95,2,1.95,1.96,16373,0
2014-05-12,1.95,2.08,1.95,2.05,142915,0
2014-05-13,2.01,2.23,1.9,1.94,178848,0
2014-05-14,2.07,2.09,1.92,1.93,134167,0
2014-05-15,1.92,1.92,1.8315,1.8496,168786,0
2014-05-16,1.8,1.85,1.8,1.85,66441,0
2014-05-19,1.8,1.92,1.8,1.91,9410,0
2014-05-20,1.9,1.92,1.9,1.9,4600,0
2014-05-21,1.9,1.92,1.86,1.86,4968,0
2014-05-22,1.9,1.93,1.87,1.89,21626,0
2014-05-23,1.92,1.95,1.87,1.87,22414,0
2014-05-27,1.97,2.02,1.88,1.89,48623,0
2014-05-28,1.95,2,1.88,1.94,9172,0
2014-05-29,1.875,1.91,1.875,1.89,3507,0
2014-05-30,1.88,1.94,1.85,1.91,2720,0
2014-06-02,1.88,1.98,1.87,1.89,1669,0
2014-06-03,1.88,1.89,1.82,1.85,4221,0
2014-06-05,1.83,1.85,1.83,1.85,845,0
2014-06-06,1.88,1.88,1.83,1.84,3565,0
2014-06-09,1.82,1.84,1.82,1.84,4346,0
2014-06-10,1.84,1.86,1.81,1.84,3000,0
2014-06-11,1.9,1.9,1.85,1.85,4985,0
2014-06-12,1.82,1.88,1.81,1.86,7596,0
2014-06-13,1.81,1.89,1.79,1.89,17495,0
2014-06-16,1.96,1.96,1.6,1.8,662897,0
2014-06-17,1.78,1.78,1.6,1.64,704725,0
2014-06-18,1.6216,1.6216,1.57,1.59,148348,0
2014-06-19,1.58,1.64,1.54,1.61,751666,0
2014-06-20,1.58,1.58,1.5,1.5,726565,0
2014-06-23,1.65,1.65,1.5,1.57,718668,0
2014-06-24,1.57,1.64,1.5419,1.56,698126,0
2014-06-25,1.51,1.64,1.51,1.6,709778,0
2014-06-26,1.61,1.63,1.52,1.63,414186,0
2014-06-27,1.65,1.71,1.65,1.66,78234,0
2014-06-30,1.7,1.73,1.67,1.69,19489,0
2014-07-01,1.73,1.73,1.65,1.66,23895,0
2014-07-02,1.65,1.69,1.6,1.62,21900,0
2014-07-03,1.61,1.72,1.61,1.65,7703,0
2014-07-07,1.7,1.7,1.61,1.67,72406,0
2014-07-08,1.65,1.65,1.62,1.6499,38184,0
2014-07-09,1.65,1.65,1.6411,1.65,5920,0
2014-07-10,1.6401,1.65,1.64,1.648,7201,0
2014-07-11,1.64,1.64,1.64,1.64,1318,0
2014-07-14,1.65,1.67,1.65,1.67,6649,0
2014-07-15,1.65,1.67,1.65,1.67,14288,0
2014-07-16,1.67,1.73,1.6,1.63,115550,0
2014-07-17,1.6,1.68,1.6,1.64,21602,0
2014-07-18,1.64,1.66,1.64,1.6406,9495,0
2014-07-21,1.72,1.72,1.65,1.67,22800,0
2014-07-22,1.65,1.71,1.65,1.68,8107,0
2014-07-23,1.65,1.67,1.61,1.66,10510,0
2014-07-24,1.66,1.666,1.65,1.65,9500,0
2014-07-25,1.61,1.62,1.59,1.6135,30653,0
2014-07-28,1.6,1.602,1.6,1.6,7633,0
2014-07-29,1.6,1.68,1.56,1.5601,19762,0
2014-07-30,1.55,1.5941,1.51,1.54,19307,0
2014-07-31,1.53,1.6147,1.49,1.55,51173,0
2014-08-01,1.5,1.6,1.5,1.5501,50309,0
2014-08-04,1.5185,1.608,1.5185,1.59,2592,0
2014-08-05,1.62,1.62,1.5,1.55,8186,0
2014-08-06,1.5,1.61,1.49,1.59,25234,0
2014-08-07,1.57,1.63,1.56,1.63,12546,0
2014-08-08,1.63,1.68,1.61,1.63,7690,0
2014-08-11,1.66,1.6784,1.6101,1.655,10148,0
2014-08-12,1.55,1.6,1.5201,1.57,22157,0
2014-08-13,1.56,1.66,1.52,1.54,12781,0
2014-08-14,1.5501,1.59,1.5501,1.59,500,0
2014-08-15,1.596,1.596,1.586,1.586,300,0
2014-08-18,1.58,1.58,1.55,1.58,4482,0
2014-08-19,1.56,1.666,1.56,1.59,3331,0
2014-08-20,1.58,1.5899,1.56,1.5615,8222,0
2014-08-21,1.56,1.59,1.56,1.58,5800,0
2014-08-22,1.56,1.59,1.56,1.58,1851,0
2014-08-25,1.55,1.5799,1.49,1.49,22297,0
2014-08-26,1.47,1.56,1.43,1.52,16105,0
2014-08-27,1.51,1.51,1.5,1.5,1190,0
2014-08-28,1.5,1.5494,1.48,1.52,17171,0
2014-08-29,1.5,1.57,1.48,1.49,9411,0
2014-09-02,1.49,1.55,1.4737,1.49,11068,0
2014-09-03,1.45,1.54,1.36,1.5,44198,0
2014-09-04,1.46,1.5,1.44,1.47,20844,0
2014-09-05,1.4,1.53,1.38,1.44,23741,0
2014-09-08,1.52,1.55,1.44,1.52,16636,0
2014-09-09,1.46,1.57,1.45,1.54,21014,0
2014-09-10,1.55,1.58,1.5,1.54,15759,0
2014-09-11,1.5,1.59,1.43,1.56,39178,0
2014-09-12,1.57,1.61,1.42,1.5,30321,0
2014-09-15,1.46,1.65,1.35,1.45,216496,0
2014-09-16,1.51,1.51,1.4,1.41,41097,0
2014-09-17,1.44,1.46,1.4,1.42,9642,0
2014-09-18,1.47,1.47,1.4,1.43,21840,0
2014-09-19,1.46,1.49,1.38,1.38,26715,0
2014-09-22,1.39,1.45,1.38,1.45,58672,0
2014-09-23,1.41,1.46,1.3757,1.405,10339,0
2014-09-24,1.4,1.51,1.4,1.4571,8114,0
2014-09-25,1.5,1.51,1.37,1.48,5534,0
2014-09-26,1.38,1.46,1.38,1.454,22972,0
2014-09-29,1.38,1.43,1.36,1.42,11400,0
2014-09-30,1.38,1.44,1.36,1.4,12550,0
2014-10-01,1.38,1.43,1.3,1.35,15232,0
2014-10-02,1.37,1.5099,1.36,1.46,28220,0
2014-10-03,1.48,1.529,1.46,1.5,11930,0
2014-10-06,1.47,1.49,1.42,1.42,14506,0
2014-10-07,1.48,1.48,1.29,1.3,39865,0
2014-10-08,1.3,1.398,1.21,1.36,157025,0
2014-10-09,1.34,1.35,1.27,1.3,187309,0
2014-10-10,1.26,1.33,1.25,1.25,7135,0
2014-10-13,1.28,1.47,1.21,1.38,34723,0
2014-10-14,1.33,1.46,1.3,1.35,13078,0
2014-10-15,1.3,1.37,1.24,1.34,25787,0
2014-10-16,1.36,1.36,1.26,1.33,7660,0
2014-10-17,1.3,1.35,1.27,1.31,13885,0
2014-10-20,1.34,1.4599,1.31,1.43,27618,0
2014-10-21,1.4999,1.4999,1.33,1.42,4550,0
2014-10-22,1.34,1.419,1.34,1.41,12600,0
2014-10-23,1.4699,1.48,1.253,1.38,46672,0
2014-10-24,1.37,1.37,1.33,1.36,3763,0
2014-10-27,1.34,1.45,1.32,1.4126,25881,0
2014-10-28,1.39,1.46,1.31,1.31,30450,0
2014-10-29,1.4,1.4,1.34,1.34,5837,0
2014-10-30,1.35,1.4,1.33,1.36,10577,0
2014-10-31,1.34,1.39,1.33,1.39,11585,0
2014-11-03,1.38,1.4,1.3301,1.34,5660,0
2014-11-04,1.33,1.36,1.27,1.28,18154,0
2014-11-05,1.25,1.36,1.25,1.31,57322,0
2014-11-06,1.31,1.43,1.3,1.32,25128,0
2014-11-07,1.25,1.4101,1.25,1.36,27707,0
2014-11-10,1.3,1.41,1.3,1.35,5500,0
2014-11-11,1.35,1.4,1.33,1.4,4175,0
2014-11-12,1.33,1.44,1.32,1.39,22159,0
2014-11-13,1.42,1.44,1.37,1.4,6325,0
2014-11-14,1.43,1.45,1.38,1.4,12346,0
2014-11-17,1.3801,1.45,1.3801,1.4,5004,0
2014-11-18,1.4321,1.4476,1.4,1.42,6380,0
2014-11-19,1.45,1.45,1.38,1.39,23077,0
2014-11-20,1.45,1.45,1.38,1.4,6029,0
2014-11-21,1.42,1.45,1.38,1.38,25906,0
2014-11-24,1.43,1.44,1.4,1.4,8118,0
2014-11-25,1.36,1.44,1.36,1.4,10667,0
2014-11-26,1.41,1.44,1.35,1.42,7436,0
2014-11-28,1.44,1.44,1.39,1.43,3578,0
2014-12-01,1.38,1.43,1.38,1.4,12239,0
2014-12-02,1.4,1.43,1.4,1.4,12858,0
2014-12-03,1.43,1.51,1.41,1.44,26305,0
2014-12-04,1.49,1.49,1.38,1.43,31566,0
2014-12-05,1.3899,1.5,1.3899,1.47,5165,0
2014-12-08,1.4,1.49,1.4,1.46,11151,0
2014-12-09,1.43,1.49,1.42,1.47,1175,0
2014-12-10,1.41,1.49,1.4,1.42,7594,0
2014-12-11,1.4,1.43,1.37,1.37,9170,0
2014-12-12,1.3501,1.3501,1.31,1.33,26587,0
2014-12-15,1.33,1.35,1.3,1.31,16683,0
2014-12-16,1.32,1.35,1.32,1.3436,5500,0
2014-12-17,1.33,1.38,1.32,1.32,8190,0
2014-12-18,1.38,1.38,1.32,1.35,24644,0
2014-12-19,1.35,1.39,1.35,1.39,17002,0
2014-12-22,1.39,1.39,1.35,1.35,4034,0
2014-12-23,1.41,1.48,1.38,1.48,51578,0
2014-12-24,1.42,1.47,1.42,1.47,1716,0
2014-12-26,1.5,1.5,1.44,1.49,1711,0
2014-12-29,1.5,1.52,1.36,1.403,17868,0
2014-12-30,1.4,1.41,1.33,1.33,14234,0
2014-12-31,1.37,1.46,1.32,1.46,12924,0
2015-01-02,1.4,1.48,1.39,1.42,900,0
2015-01-05,1.42,1.54,1.35,1.54,46110,0
2015-01-06,1.55,1.6,1.55,1.58,9657,0
2015-01-07,1.55,1.65,1.55,1.61,10080,0
2015-01-08,1.6199,1.6401,1.55,1.627,21490,0
2015-01-09,1.64,1.65,1.562,1.64,5650,0
2015-01-12,1.65,1.68,1.611,1.67,7591,0
2015-01-13,1.69,1.69,1.64,1.67,650,0
2015-01-14,1.65,1.65,1.61,1.63,3396,0
2015-01-15,1.5901,1.6399,1.5901,1.6399,800,0
2015-01-16,1.65,1.68,1.58,1.58,7446,0
2015-01-20,1.5901,1.61,1.56,1.56,10075,0
2015-01-21,1.5797,1.5999,1.55,1.5999,13250,0
2015-01-22,1.6299,1.64,1.6027,1.622,3275,0
2015-01-23,1.65,1.67,1.65,1.6625,950,0
2015-01-26,1.6,1.65,1.58,1.58,6379,0
2015-01-27,1.57,1.61,1.55,1.61,7250,0
2015-01-28,1.6,1.6,1.51,1.54,14644,0
2015-01-29,1.5,1.59,1.5,1.59,8972,0
2015-01-30,1.59,1.59,1.52,1.59,13083,0
2015-02-02,1.56,1.59,1.5,1.5,11492,0
2015-02-03,1.5,1.54,1.38,1.49,30975,0
2015-02-04,1.45,1.6,1.45,1.59,16943,0
2015-02-05,1.6,1.65,1.56,1.59,24450,0
2015-02-06,1.5654,1.5654,1.56,1.56,800,0
2015-02-09,1.52,1.57,1.51,1.57,6946,0
2015-02-10,1.5201,1.57,1.5201,1.57,707,0
2015-02-11,1.57,1.57,1.53,1.57,1800,0
2015-02-12,1.54,1.569,1.51,1.5168,8400,0
2015-02-13,1.52,1.57,1.51,1.56,1934,0
2015-02-17,1.52,1.55,1.47,1.53,10570,0
2015-02-18,1.56,1.58,1.56,1.58,2000,0
2015-02-19,1.52,1.7,1.45,1.46,59373,0
2015-02-20,1.54,1.54,1.47,1.48,7004,0
2015-02-23,1.51,1.51,1.46,1.46,375,0
2015-02-24,1.46,1.46,1.31,1.38,20362,0
2015-02-25,1.4,1.41,1.38,1.39,14166,0
2015-02-26,1.4,1.4299,1.35,1.38,21884,0
2015-02-27,1.38,1.4,1.32,1.39,13116,0
2015-03-02,1.39,1.39,1.31,1.32,21900,0
2015-03-03,1.37,1.37,1.32,1.37,5100,0
2015-03-04,1.33,1.39,1.29,1.3,19600,0
2015-03-05,1.31,1.37,1.28,1.34,26800,0
2015-03-06,1.31,1.35,1.31,1.35,1200,0
2015-03-09,1.36,1.37,1.36,1.36,1200,0
2015-03-10,1.36,1.39,1.33,1.33,2100,0
2015-03-11,1.33,1.36,1.32,1.32,2000,0
2015-03-12,1.31,1.35,1.31,1.31,4100,0
2015-03-13,1.35,1.35,1.32,1.34,500,0
2015-03-16,1.35,1.35,1.32,1.34,400,0
2015-03-17,1.32,1.33,1.32,1.33,3700,0
2015-03-18,1.34,1.35,1.32,1.33,8200,0
2015-03-19,1.35,1.35,1.32,1.35,700,0
2015-03-20,1.35,1.35,1.32,1.32,1000,0
2015-03-23,1.35,1.38,1.35,1.35,10000,0
2015-03-24,1.32,1.35,1.32,1.35,14000,0
2015-03-25,1.33,1.34,1.3,1.31,37500,0
2015-03-26,1.31,1.33,1.31,1.33,1600,0
2015-03-27,1.32,1.32,1.32,1.32,100,0
2015-03-30,1.31,1.36,1.31,1.34,11300,0
2015-03-31,1.37,1.37,1.31,1.31,9610,0
2015-04-01,1.31,1.37,1.3,1.3,20800,0
2015-04-02,1.34,1.37,1.31,1.36,9000,0
2015-04-06,1.31,1.37,1.29,1.35,48900,0
2015-04-07,1.3,1.37,1.29,1.35,49565,0
2015-04-08,1.37,1.42,1.3,1.33,104300,0
2015-04-09,1.311,1.364,1.306,1.34,1530,0
2015-04-10,1.37,1.43,1.32,1.36,400,0
2015-04-13,1.36,1.39,1.3,1.3,17000,0
2015-04-14,1.37,1.37,1.3,1.33,37600,0
2015-04-15,1.28,1.46,1.28,1.37,89828,0
2015-04-16,1.45,1.47,1.34,1.38,40878,0
2015-04-17,1.42,1.46,1.32,1.35,10600,0
2015-04-20,1.32,1.34,1.29,1.3,42271,0
2015-04-21,1.34,1.34,1.3,1.32,15263,0
2015-04-22,1.32,1.38,1.29,1.3,43920,0
2015-04-23,1.34,1.35,1.34,1.35,700,0
2015-04-24,1.3,1.34,1.3,1.34,9350,0
2015-04-27,1.3,1.31,1.23,1.23,13400,0
2015-04-28,1.22,1.26,1.22,1.23,2865,0
2015-04-29,1.25,1.29,1.21,1.29,64900,0
2015-04-30,1.29,1.45,1.23,1.29,174100,0
2015-05-01,1.32,1.34,1.26,1.3,19300,0
2015-05-04,1.29,1.33,1.29,1.29,6400,0
2015-05-05,1.3,1.33,1.29,1.32,1400,0
2015-05-06,1.29,1.31,1.29,1.31,4154,0
2015-05-07,1.33,1.34,1.314,1.34,1104,0
2015-05-08,1.29,1.31,1.29,1.31,12300,0
2015-05-11,1.29,1.3,1.29,1.29,6400,0
2015-05-12,1.3004,1.3004,1.29,1.29,5582,0
2015-05-13,1.3,1.3,1.29,1.3,7700,0
2015-05-14,1.29,1.29,1.24,1.24,4500,0
2015-05-15,1.28,1.33,1.25,1.28,21255,0
2015-05-18,1.27,1.35,1.27,1.35,12596,0
2015-05-19,1.36,1.39,1.27,1.3,241282,0
2015-05-20,1.37,1.56,1.32,1.36,72300,0
2015-05-21,1.4,1.56,1.32,1.37,23600,0
2015-05-22,1.53,1.54,1.3,1.38,19000,0
2015-05-26,1.3208,1.41,1.3206,1.3206,9719,0
2015-05-27,1.32,1.39,1.3,1.3,32900,0
2015-05-28,1.37,1.37,1.32,1.32,3976,0
2015-05-29,1.35,1.39,1.3,1.39,18500,0
2015-06-01,1.386,1.389,1.32,1.3554,4017,0
2015-06-02,1.34,1.346,1.29,1.33,17079,0
2015-06-03,1.31,1.31,1.29,1.29,61700,0
2015-06-04,1.3,1.3,1.29,1.29,405800,0
2015-06-05,1.3,1.44,1.3,1.4,514500,0
2015-06-08,1.35,1.41,1.3,1.38,88900,0
2015-06-09,1.4,1.41,1.38,1.39,19906,0
2015-06-10,1.497,1.497,1.36,1.42,28950,0
2015-06-11,1.44,1.44,1.3601,1.39,3564,0
2015-06-12,1.41,1.42,1.37,1.41,900,0
2015-06-15,1.37,1.41,1.37,1.41,200,0
2015-06-16,1.37,1.4,1.37,1.38,1500,0
2015-06-17,1.37,1.42,1.37,1.4,3300,0
2015-06-18,1.42,1.42,1.4,1.41,1300,0
2015-06-19,1.36,1.42,1.35,1.35,6600,0
2015-06-22,1.37,1.38,1.37,1.38,2300,0
2015-06-23,1.378,1.3801,1.37,1.38,15410,0
2015-06-24,1.38,1.41,1.37,1.41,2800,0
2015-06-25,1.42,1.42,1.38,1.38,6700,0
2015-06-26,1.39,1.42,1.37,1.37,11900,0
2015-06-29,1.41,1.42,1.39,1.42,3500,0
2015-06-30,1.41,1.42,1.35,1.35,8202,0
2015-07-01,1.37,1.39,1.37,1.37,4100,0
2015-07-02,1.39,1.39,1.37,1.37,2700,0
2015-07-06,1.36,1.41,1.36,1.41,5500,0
2015-07-07,1.38,1.4,1.35,1.37,2900,0
2015-07-08,1.35,1.39,1.35,1.35,89000,0
2015-07-09,1.35,1.38,1.3,1.35,174400,0
2015-07-10,1.31,1.37,1.31,1.33,92700,0
2015-07-13,1.33,1.37,1.32,1.37,19600,0
2015-07-14,1.33,1.39,1.32,1.38,54675,0
2015-07-15,1.38,1.39,1.36,1.36,5870,0
2015-07-16,1.37,1.38,1.35,1.38,40200,0
2015-07-17,1.35,1.39,1.35,1.39,10300,0
2015-07-20,1.35,1.4,1.35,1.4,7900,0
2015-07-21,1.4,1.4,1.36,1.4,17800,0
2015-07-22,1.4,1.44,1.4,1.44,65400,0
2015-07-23,1.46,1.47,1.41,1.47,8700,0
2015-07-24,1.41,1.48,1.41,1.48,9500,0
2015-07-27,1.49,1.5,1.49,1.5,500,0
2015-07-28,1.4,1.5,1.4,1.5,4900,0
2015-07-29,1.45,1.52,1.45,1.5,7800,0
2015-07-30,1.52,1.52,1.5,1.5,3900,0
2015-07-31,1.49,1.52,1.49,1.5,4900,0
2015-08-03,1.53,1.53,1.44,1.46,21520,0
2015-08-04,1.44,1.47,1.4,1.44,50500,0
2015-08-05,1.47,1.6,1.4,1.4,73700,0
2015-08-06,1.4,1.45,1.4,1.41,20113,0
2015-08-07,1.45,1.45,1.44,1.45,700,0
2015-08-10,1.41,1.48,1.41,1.42,14800,0
2015-08-11,1.4,1.45,1.4,1.45,7212,0
2015-08-12,1.42,1.48,1.42,1.47,20700,0
2015-08-13,1.47,1.5,1.45,1.49,31100,0
2015-08-14,1.49,1.49,1.46,1.49,19000,0
2015-08-17,1.5,1.62,1.5,1.6,277300,0
2015-08-18,1.55,1.62,1.55,1.6,197800,0
2015-08-19,1.54,1.59,1.48,1.56,11700,0
2015-08-20,1.51,1.58,1.51,1.52,3100,0
2015-08-21,1.61,1.61,1.51,1.52,13400,0
2015-08-24,1.5101,1.52,1.5101,1.52,1437,0
2015-08-25,1.62,1.62,1.54,1.57,8200,0
2015-08-26,1.59,1.59,1.52,1.59,800,0
2015-08-27,1.51,1.59,1.51,1.58,19600,0
2015-08-28,1.53,1.56,1.37,1.51,1225600,0
2015-08-31,1.45,1.52,1.43,1.52,546600,0
2015-09-01,1.56,1.6,1.55,1.59,13200,0
2015-09-02,1.64,1.68,1.55,1.55,20500,0
2015-09-03,1.56,1.61,1.55,1.55,22200,0
2015-09-04,1.57,1.59,1.55,1.55,17800,0
2015-09-08,1.6,1.6,1.52,1.52,12500,0
2015-09-09,1.54,1.59,1.52,1.59,4900,0
2015-09-10,1.57,1.6,1.52,1.6,19480,0
2015-09-11,1.56,1.6,1.52,1.6,19700,0
2015-09-14,1.59,1.65,1.59,1.62,2100,0
2015-09-15,1.65,1.69,1.63,1.69,3400,0
2015-09-16,1.68,1.71,1.66,1.71,15300,0
2015-09-17,1.68,1.75,1.61,1.63,16651,0
2015-09-18,1.63,1.63,1.56,1.56,27900,0
2015-09-21,1.6,1.65,1.56,1.59,20400,0
2015-09-22,1.63,1.63,1.57,1.6,3200,0
2015-09-23,1.57,1.61,1.5,1.52,9644,0
2015-09-24,1.51,1.52,1.48,1.4942,2473,0
2015-09-25,1.52,1.61,1.5,1.59,14700,0
2015-09-28,1.55,1.59,1.53,1.58,1818,0
2015-09-29,1.57,1.59,1.55,1.58,6300,0
2015-09-30,1.58,1.58,1.58,1.58,700,0
2015-10-01,1.58,1.58,1.58,1.58,200,0
2015-10-02,1.54,1.55,1.54,1.54,1500,0
2015-10-06,1.5,1.56,1.5,1.56,2100,0
2015-10-07,1.53,1.68,1.53,1.55,8300,0
2015-10-08,1.69,1.69,1.6,1.61,12300,0
2015-10-09,1.57,1.62,1.55,1.62,3000,0
2015-10-12,1.6,1.6,1.6,1.6,542,0
2015-10-13,1.56,1.56,1.51,1.52,6600,0
2015-10-14,1.52,1.55,1.52,1.53,16800,0
2015-10-15,1.53,1.56,1.5,1.53,17500,0
2015-10-16,1.53,1.56,1.5,1.55,8400,0
2015-10-19,1.56,1.68,1.5599,1.6216,11144,0
2015-10-20,1.5961,1.5961,1.5301,1.59,5125,0
2015-10-21,1.57,1.57,1.56,1.56,300,0
2015-10-22,1.56,1.56,1.5,1.51,9000,0
2015-10-23,1.52,1.58,1.52,1.54,500,0
2015-10-26,1.53,1.56,1.52,1.55,5300,0
2015-10-27,1.53,1.55,1.52,1.52,1800,0
2015-10-28,1.5,1.56,1.5,1.55,5200,0
2015-10-29,1.56,1.56,1.53,1.53,2300,0
2015-10-30,1.54,1.54,1.53,1.53,4000,0
2015-11-02,1.53,1.53,1.28,1.41,58753,0
2015-11-03,1.4,1.44,1.4,1.42,6300,0
2015-11-04,1.45,1.45,1.42,1.42,9824,0
2015-11-05,1.36,1.36,1.35,1.36,13000,0
2015-11-06,1.37,1.38,1.36,1.36,3300,0
2015-11-09,1.4,1.4,1.36,1.3899,4417,0
2015-11-10,1.38,1.38,1.38,1.38,200,0
2015-11-11,1.35,1.38,1.35,1.36,3200,0
2015-11-12,1.37,1.37,1.3,1.3,11900,0
2015-11-13,1.3,1.32,1.05,1.24,24800,0
2015-11-16,1.23,1.25,1.2,1.21,11600,0
2015-11-17,1.19,1.22,1.19,1.21,20100,0
2015-11-18,1.23,1.28,1.2,1.28,5900,0
2015-11-19,1.28,1.3,1.2,1.2,23000,0
2015-11-20,1.25,1.28,1.23,1.24,3300,0
2015-11-23,1.27,1.27,1.25,1.27,4700,0
2015-11-24,1.26,1.35,1.26,1.32,38700,0
2015-11-25,1.33,1.43,1.27,1.43,21900,0
2015-11-27,1.32,1.56,1.29,1.5,23900,0
2015-11-30,1.5,1.5,1.4,1.45,5500,0
2015-12-01,1.42,1.45,1.33,1.41,22156,0
2015-12-02,1.42,1.42,1.35,1.37,13440,0
2015-12-03,1.35,1.41,1.34,1.41,600,0
2015-12-04,1.37,1.39,1.28,1.34,11300,0
2015-12-07,1.35,1.38,1.27,1.32,12800,0
2015-12-08,1.35,1.44,1.35,1.42,10970,0
2015-12-09,1.45,1.45,1.39,1.39,13000,0
2015-12-10,1.45,1.45,1.36,1.4,6400,0
2015-12-11,1.39,1.4,1.34,1.35,9500,0
2015-12-14,1.3458,1.6,1.3458,1.51,26275,0
2015-12-15,1.46,1.58,1.38,1.47,20100,0
2015-12-16,1.54,1.58,1.44,1.44,7300,0
2015-12-17,1.41,1.57,1.4,1.42,9500,0
2015-12-18,1.54,1.56,1.44,1.44,15900,0
2015-12-21,1.44,1.51,1.42,1.43,2700,0
2015-12-22,1.441,1.58,1.441,1.57,6806,0
2015-12-23,1.51,1.54,1.5,1.51,2300,0
2015-12-24,1.4817,1.54,1.45,1.54,1077,0
2015-12-29,1.51,1.56,1.46,1.56,3593,0
2015-12-30,1.51,1.51,1.51,1.51,100,0
2015-12-31,1.49,1.51,1.45,1.51,4391,0
2016-01-04,1.43,1.43,1.38,1.39,22727,0
2016-01-05,1.35,1.5075,1.35,1.5075,2650,0
2016-01-06,1.5192,1.549,1.44,1.44,4056,0
2016-01-07,1.44,1.49,1.36,1.46,5100,0
2016-01-08,1.42,1.42,1.3747,1.39,2600,0
2016-01-11,1.36,1.36,1.3,1.31,9588,0
2016-01-12,1.44,1.44,1.3,1.35,4820,0
2016-01-13,1.3524,1.3599,1.3524,1.3599,522,0
2016-01-14,1.3001,1.3101,1.27,1.27,12496,0
2016-01-15,1.31,1.4,1.271,1.4,3795,0
2016-01-19,1.34,1.34,1.26,1.32,8600,0
2016-01-20,1.2601,1.2776,1.21,1.24,21866,0
2016-01-21,1.2501,1.2501,1.22,1.22,5075,0
2016-01-22,1.2001,1.28,1.2,1.22,21675,0
2016-01-25,1.2558,1.2558,1.22,1.22,7226,0
2016-01-26,1.2348,1.26,1.22,1.22,2155,0
2016-01-27,1.2499,1.25,1.22,1.24,7307,0
2016-01-28,1.2432,1.27,1.21,1.2201,13520,0
2016-01-29,1.27,1.27,1.21,1.235,7300,0
2016-02-01,1.21,1.26,1.21,1.2462,1000,0
2016-02-02,1.2699,1.2699,1.2,1.21,17640,0
2016-02-03,1.21,1.21,1.2,1.2,217,0
2016-02-04,1.2,1.24,1.2,1.24,233,0
2016-02-05,1.2003,1.215,1.2,1.215,8555,0
2016-02-08,1.22,1.2299,1.12,1.2,34041,0
2016-02-09,1.2,1.24,1.2,1.2,5460,0
2016-02-10,1.2,1.2201,1.1999,1.22,25900,0
2016-02-11,1.2,1.23,1.17,1.2,27080,0
2016-02-12,1.2,1.23,1.2,1.2,34000,0
2016-02-16,1.2001,1.23,1.2,1.2,24250,0
2016-02-17,1.2,1.23,1.17,1.23,25224,0
2016-02-18,1.23,1.23,1.2,1.2,11200,0
2016-02-19,1.2,1.23,1.2,1.2,3096,0
2016-02-22,1.2,1.2096,1.2,1.2,4227,0
2016-02-23,1.2148,1.2148,1.2148,1.2148,160,0
2016-02-24,1.2,1.23,1.2,1.22,660,0
2016-02-25,1.2203,1.2203,1.2,1.2,600,0
2016-02-26,1.2,1.2001,1.17,1.17,13948,0
2016-02-29,1.2,1.218,1.17,1.2,11220,0
2016-03-01,1.2,1.23,1.2,1.23,1920,0
2016-03-02,1.23,1.23,1.17,1.2,22194,0
2016-03-03,1.2,1.21,1.2,1.2,4966,0
2016-03-04,1.2,1.218,1.2,1.2,6368,0
2016-03-07,1.2,1.2003,1.2,1.2,3526,0
2016-03-08,1.2,1.27,1.2,1.27,6631,0
2016-03-10,1.2,1.325,1.2,1.25,572,0
2016-03-14,1.24,1.2401,1.17,1.1701,8856,0
2016-03-15,1.17,1.18,1.17,1.18,6325,0
2016-03-17,1.14,1.1999,1.08,1.1999,22365,0
2016-03-18,1.18,1.18,1.14,1.16,27209,0
2016-03-21,1.16,1.1732,1.16,1.1732,549,0
2016-03-22,1.16,1.1899,1.16,1.1899,2616,0
2016-03-24,1.198,1.42,1.19,1.3,14512,0
2016-03-28,1.42,1.42,1.33,1.33,13799,0
2016-03-29,1.21,1.41,1.21,1.26,10480,0
2016-03-30,1.204,1.35,1.2,1.27,12737,0
2016-03-31,1.2201,1.3999,1.22,1.3999,9450,0
2016-04-01,1.27,1.3999,1.2301,1.36,9714,0
2016-04-04,1.36,1.364,1.36,1.364,860,0
2016-04-06,1.36,1.38,1.36,1.36,18741,0
2016-04-07,1.37,1.37,1.35,1.35,1021,0
2016-04-08,1.3775,1.3775,1.3775,1.3775,170,0
2016-04-11,1.3501,1.377,1.3501,1.377,1280,0
2016-04-13,1.35,1.409,1.35,1.409,10800,0
2016-04-14,1.386,1.386,1.3725,1.378,5000,0
2016-04-15,1.4,1.41,1.35,1.35,1204,0
2016-04-18,1.36,1.4,1.36,1.36,2296,0
2016-04-19,1.36,1.36,1.36,1.36,1000,0
2016-04-20,1.3501,1.3899,1.3501,1.3899,1100,0
2016-04-22,1.3501,1.3501,1.35,1.35,370,0
2016-04-25,1.35,1.3501,1.35,1.3501,1200,0
2016-04-26,1.38,1.38,1.38,1.38,100,0
2016-04-27,1.3617,1.3617,1.22,1.22,1469,0
2016-04-28,1.37,1.37,1.35,1.35,1294,0
2016-04-29,1.28,1.345,1.28,1.3,2723,0
2016-05-02,1.31,1.31,1.3,1.3,2402,0
2016-05-03,1.2849,1.288,1.28,1.288,1244,0
2016-05-04,1.28,1.28,1.28,1.28,100,0
2016-05-05,1.2801,1.284,1.28,1.28,1000,0
2016-05-06,1.2821,1.3,1.28,1.28,2600,0
2016-05-09,1.28,1.3,1.26,1.28,118412,0
2016-05-10,1.28,1.3,1.28,1.3,14469,0
2016-05-11,1.3035,1.31,1.3,1.3,2723,0
2016-05-12,1.3,1.36,1.3,1.35,20946,0
2016-05-13,1.301,1.35,1.301,1.32,789,0
2016-05-16,1.3,1.36,1.3,1.3,5091,0
2016-05-17,1.3495,1.39,1.3495,1.35,19253,0
2016-05-18,1.349,1.35,1.325,1.345,1000,0
2016-05-19,1.3,1.3,1.28,1.3,11450,0
2016-05-20,1.34,1.35,1.3,1.34,3268,0
2016-05-23,1.35,1.35,1.34,1.34,598,0
2016-05-24,1.85,1.85,1.34,1.436,45480,0
2016-05-25,1.3966,1.3966,1.388,1.39,2603,0
2016-05-26,1.445,1.45,1.37,1.45,5360,0
2016-05-27,1.4999,1.4999,1.466,1.466,1100,0
2016-06-01,1.39,1.48,1.39,1.4311,2060,0
2016-06-02,1.47,1.47,1.425,1.43,1629,0
2016-06-03,1.4389,1.44,1.435,1.4378,600,0
2016-06-06,1.508,1.508,1.3,1.3,16710,0
2016-06-07,1.34,1.34,1.29,1.29,4900,0
2016-06-08,1.29,1.29,1.28,1.28,11111,0
2016-06-09,1.29,1.38,1.29,1.3,39430,0
2016-06-10,1.35,1.46,1.29,1.3,16230,0
2016-06-13,1.3,1.35,1.29,1.29,22953,0
2016-06-14,1.35,1.38,1.29,1.29,15100,0
2016-06-15,1.35,1.35,1.29,1.29,17658,0
2016-06-16,1.34,1.62,1.3,1.4,27284,0
2016-06-17,1.37,1.49,1.32,1.49,10463,0
2016-06-20,1.454,1.454,1.4,1.41,4706,0
2016-06-21,1.43,1.481,1.36,1.46,2100,0
2016-06-22,1.36,1.49,1.34,1.4,6300,0
2016-06-23,1.3441,1.4,1.33,1.39,7581,0
2016-06-24,1.32,1.39,1.32,1.32,4883,0
2016-06-27,1.31,1.32,1.3,1.315,3595,0
2016-06-28,1.32,1.3899,1.3,1.34,2600,0
2016-06-29,1.35,1.4,1.35,1.38,2892,0
2016-06-30,1.39,1.39,1.3,1.35,1800,0
2016-07-01,1.32,1.3499,1.3,1.3,1900,0
2016-07-05,1.31,1.31,1.3,1.3,710,0
2016-07-06,1.3899,1.3899,1.31,1.32,914,0
2016-07-07,1.28,1.3999,1.28,1.29,21368,0
2016-07-08,1.374,1.374,1.3,1.32,5334,0
2016-07-11,1.32,1.381,1.3,1.34,9800,0
2016-07-12,1.34,1.3899,1.34,1.3834,1846,0
2016-07-13,1.3461,1.3899,1.3461,1.3899,1500,0
2016-07-14,1.37,1.37,1.31,1.31,4000,0
2016-07-15,1.31,1.4,1.31,1.33,23347,0
2016-07-18,1.38,1.68,1.38,1.6799,18211,0
2016-07-19,1.55,1.6,1.4412,1.6,22484,0
2016-07-20,1.6,1.6,1.56,1.57,11088,0
2016-07-21,1.48,1.57,1.48,1.57,9032,0
2016-07-22,1.57,1.57,1.51,1.57,1100,0
2016-07-25,1.57,1.6,1.51,1.58,29648,0
2016-07-26,1.47,1.5601,1.47,1.55,1826,0
2016-07-27,1.492,1.59,1.49,1.56,730,0
2016-07-28,1.5899,1.5899,1.5,1.574,2349,0
2016-07-29,1.4901,1.58,1.4901,1.55,1516,0
2016-08-01,1.471,1.5576,1.47,1.51,6375,0
2016-08-02,1.56,1.56,1.56,1.56,100,0
2016-08-03,1.52,1.57,1.48,1.524,3400,0
2016-08-04,1.58,1.6,1.54,1.59,11433,0
2016-08-05,1.51,1.53,1.45,1.53,25607,0
2016-08-08,1.4905,1.53,1.4905,1.51,2301,0
2016-08-09,1.51,1.5201,1.499,1.499,6211,0
2016-08-10,1.519,1.72,1.5,1.68,78536,0
2016-08-11,1.7,2.24,1.665,1.98,422651,0
2016-08-12,1.98,1.98,1.8,1.84,54431,0
2016-08-15,1.88,1.88,1.789,1.7972,6868,0
2016-08-16,1.81,1.81,1.75,1.75,23011,0
2016-08-17,1.81,1.83,1.799,1.81,6441,0
2016-08-18,1.8001,1.83,1.7,1.83,20883,0
2016-08-19,1.86,1.92,1.86,1.8816,41789,0
2016-08-22,1.884,1.91,1.884,1.89,5809,0
2016-08-23,1.85,1.9199,1.8496,1.87,11527,0
2016-08-24,1.92,2.01,1.8709,1.95,8300,0
2016-08-25,1.97,1.97,1.9592,1.9592,1137,0
2016-08-26,1.97,1.97,1.78,1.9332,17836,0
2016-08-29,1.9692,1.9692,1.88,1.88,5985,0
2016-08-30,1.86,1.89,1.78,1.79,18800,0
2016-08-31,1.79,1.86,1.79,1.83,3978,0
2016-09-01,1.93,1.93,1.876,1.88,3560,0
2016-09-02,1.92,2.01,1.9,1.99,28415,0
2016-09-06,1.91,2.01,1.84,1.92,13614,0
2016-09-07,1.95,1.975,1.83,1.84,21869,0
2016-09-08,1.82,1.99,1.82,1.93,15707,0
2016-09-09,1.9,1.9054,1.84,1.89,6000,0
2016-09-12,1.84,1.93,1.84,1.9299,3345,0
2016-09-13,1.85,1.95,1.85,1.94,4501,0
2016-09-14,1.8601,1.95,1.8601,1.95,8092,0
2016-09-15,1.95,1.95,1.91,1.91,500,0
2016-09-16,1.95,1.95,1.84,1.94,14757,0
2016-09-19,1.8001,1.94,1.8001,1.93,14125,0
2016-09-20,1.87,1.94,1.87,1.91,2668,0
2016-09-21,1.88,1.91,1.851,1.8728,4669,0
2016-09-23,1.86,1.91,1.86,1.91,4112,0
2016-09-26,1.93,1.94,1.92,1.94,1377,0
2016-09-27,1.925,1.98,1.92,1.96,15360,0
2016-09-28,1.99,2.14,1.989,2.09,31074,0
2016-09-29,2.051,2.12,1.97,2.0049,9753,0
2016-09-30,1.98,2.0001,1.94,1.97,33746,0
2016-10-03,1.94,1.96,1.94,1.96,5967,0
2016-10-04,1.95,2.05,1.95,2.05,1745,0
2016-10-05,1.99,2.089,1.88,2.06,31892,0
2016-10-06,1.99,2.1,1.99,2.1,4341,0
2016-10-07,2.08,2.14,2.05,2.14,2928,0
2016-10-10,2.15,2.17,2.0901,2.1599,5970,0
2016-10-11,1.9899,1.9999,1.9449,1.9999,1309,0
2016-10-12,2.17,2.17,2.03,2.03,1200,0
2016-10-13,2.07,2.17,1.9707,1.9707,7413,0
2016-10-14,2.0607,2.0607,2,2,7900,0
2016-10-17,2.0323,2.0705,2.0323,2.05,956,0
2016-10-18,2.03,2.12,2.03,2.07,1639,0
2016-10-19,2.13,2.13,2.07,2.0701,2200,0
2016-10-20,2.085,2.085,2.01,2.05,13820,0
2016-10-21,2.05,2.05,2.0101,2.0101,3115,0
2016-10-24,2.1,2.1,2,2.08,5481,0
2016-10-25,2.07,2.08,2.03,2.08,986,0
2016-10-26,2.02,2.029,1.91,1.9299,18585,0
2016-10-27,2.07,2.08,2.011,2.0285,4199,0
2016-10-28,1.9892,1.9892,1.94,1.945,2366,0
2016-10-31,2.02,2.05,1.999,1.999,3132,0
2016-11-01,2.02,2.02,1.913,1.92,3192,0
2016-11-02,2.021,2.04,2.02,2.04,4584,0
2016-11-03,2.0495,2.0495,1.93,1.99,10909,0
2016-11-04,1.9301,2.03,1.9301,1.99,2512,0
2016-11-07,2.0001,2.02,2,2.02,12557,0
2016-11-08,2.02,2.0297,2,2.0001,9290,0
2016-11-09,1.98,2.019,1.98,2,827,0
2016-11-10,2,2.02,2,2.02,7165,0
2016-11-11,2.0211,2.05,2.004,2.0354,7655,0
2016-11-14,2.0301,2.0493,1.98,2.04,24074,0
2016-11-15,2.04,2.05,2.02,2.0449,3577,0
2016-11-16,2,2.037,1.96,2.03,33124,0
2016-11-17,2.03,2.06,2.004,2.0399,2200,0
2016-11-18,2,2.0759,2,2.01,30248,0
2016-11-21,1.99,2.0121,1.99,2,14946,0
2016-11-22,2,2.02,2,2.02,12616,0
2016-11-23,2.02,2.02,2.01,2.02,1853,0
2016-11-25,2.01,2.017,2,2.01,2842,0
2016-11-28,2.0192,2.02,1.95,1.95,3780,0
2016-11-29,2.0001,2.02,2,2.02,3813,0
2016-11-30,2.0171,2.02,2.01,2.02,3749,0
2016-12-01,2.0339,2.0339,1.94,1.94,4724,0
2016-12-02,2.01,2.01,1.97,1.98,4500,0
2016-12-05,2.0001,2.1,2.0001,2.03,3295,0
2016-12-06,2.1,2.1,1.98,1.98,2087,0
2016-12-07,2.1,2.1,2,2,4633,0
2016-12-08,2.08,2.08,2.02,2.02,3612,0
2016-12-09,2.08,2.08,2.02,2.0501,5101,0
2016-12-12,2.05,2.05,2,2.03,4470,0
2016-12-13,2.001,2.03,2,2,3946,0
2016-12-14,2.01,2.0226,2.01,2.0226,1008,0
2016-12-15,2.038,2.038,2,2,818,0
2016-12-16,2,2.05,2,2.002,17480,0
2016-12-19,2.02,2.02,2,2,7900,0
2016-12-20,2,2,2,2,1100,0
2016-12-21,2,2.09,2,2.09,1690,0
2016-12-22,2.0558,2.0558,2,2,1000,0
2016-12-23,2.01,2.0526,2,2.04,2919,0
2016-12-27,2.001,2.0235,2,2,6592,0
2016-12-28,2,2.006,2,2,8044,0
2016-12-29,2,2.01,1.98,2.01,1601,0
2016-12-30,2,2,2,2,109,0
2017-01-03,2.01,2.03,2.01,2.03,576,0
2017-01-04,2.03,2.09,2.03,2.09,2754,0
2017-01-05,2.021,2.021,2.021,2.021,255,0
2017-01-06,2.03,2.05,2,2.02,9227,0
2017-01-09,2.35,2.45,2.09,2.09,269674,0
2017-01-10,2.1,2.13,2.09,2.0902,51753,0
2017-01-11,2.15,2.15,2.02,2.0514,21626,0
2017-01-12,2.02,2.0379,2.01,2.0131,4801,0
2017-01-13,2.01,2.06,2.01,2.0283,42777,0
2017-01-17,2,2.12,1.99,2,161282,0
2017-01-18,2.068,2.068,2,2.01,4939,0
2017-01-19,2.0001,2.04,2,2,4666,0
2017-01-20,2.01,2.0121,2.01,2.01,20845,0
2017-01-23,2.03,2.08,2,2.01,34979,0
2017-01-24,2.0201,2.05,1.99,2.01,7800,0
2017-01-25,2.04,2.04,1.96,2.04,45903,0
2017-01-26,1.96,2.04,1.96,2.02,13409,0
2017-01-27,2.03,2.03,1.96,2,21333,0
2017-01-30,2.03,2.03,1.97,1.97,505,0
2017-01-31,1.9668,2.1,1.9,1.9,166009,0
2017-02-01,1.94,2.03,1.94,1.98,2540,0
2017-02-02,1.97,2.02,1.97,2.01,2139,0
2017-02-03,1.9784,1.9784,1.9784,1.9784,374,0
2017-02-06,2.02,2.02,1.97,1.97,6835,0
2017-02-07,1.9899,2.14,1.9879,2.02,66593,0
2017-02-08,2.04,2.07,1.98,2,13133,0
2017-02-09,2,2.05,2,2.05,2831,0
2017-02-10,2.01,2.04,2,2.03,16948,0
2017-02-13,2.02,2.04,2.01,2.04,4828,0
2017-02-14,2.01,2.04,2.01,2.04,1720,0
2017-02-15,2.05,2.05,2.01,2.03,2511,0
2017-02-16,2.02,2.04,1.99,2,37834,0
2017-02-17,2.027,2.03,2.015,2.03,818,0
2017-02-21,1.98,2.02,1.98,2.02,1036,0
2017-02-22,2.02,2.06,2.0199,2.06,19485,0
2017-02-23,2.09,2.09,2.06,2.06,754,0
2017-02-24,2.11,2.13,2.1,2.13,8763,0
2017-02-27,2.11,2.22,2.11,2.15,23655,0
2017-02-28,2.11,2.14,2.0304,2.04,7266,0
2017-03-01,2.0752,2.0752,2.03,2.03,1717,0
2017-03-02,2.0022,2.12,2.0022,2.02,7589,0
2017-03-03,2.0714,2.09,2.0714,2.09,377,0
2017-03-06,2.05,2.05,2.03,2.03,1953,0
2017-03-07,2.03,2.03,2.03,2.03,700,0
2017-03-08,2.03,2.0425,2,2,3432,0
2017-03-09,2.0101,2.02,2.01,2.01,1810,0
2017-03-10,2.02,2.0317,2.01,2.01,22560,0
2017-03-13,2.01,2.01,2.01,2.01,1081,0
2017-03-14,2.074,2.16,2.01,2.01,14344,0
2017-03-15,2.021,2.15,1.99,1.99,6482,0
2017-03-16,2,2.04,1.96,2,8204,0
2017-03-17,1.96,2.03,1.96,2.03,3721,0
2017-03-20,1.98,2.07,1.96,2.01,37203,0
2017-03-21,2.01,2.12,1.99,2.046,39196,0
2017-03-22,2.045,2.05,2.01,2.01,6098,0
2017-03-23,2.01,2.01,2,2.009,3052,0
2017-03-24,2,2.0131,1.99,1.9921,14283,0
2017-03-27,2,2.0228,2,2.0228,8400,0
2017-03-28,2.0856,2.0856,2.03,2.03,5603,0
2017-03-29,2.03,2.05,2.03,2.049,1176,0
2017-03-30,2.17,2.17,2,2.12,85057,0
2017-03-31,2.12,2.29,2.12,2.2884,220163,0
2017-04-03,2.3,2.3,2.1236,2.15,21279,0
2017-04-04,2.2,2.3,2.11,2.11,110943,0
2017-04-05,2.1568,2.3,2.1568,2.19,72758,0
2017-04-06,2.26,2.29,2.1,2.16,74219,0
2017-04-07,2.1947,2.28,2.1,2.24,23584,0
2017-04-10,2.24,2.24,2.05,2.11,20749,0
2017-04-11,2.0967,2.17,2.0401,2.16,29820,0
2017-04-12,2.13,2.13,2,2.04,43323,0
2017-04-13,2.02,2.05,1.99,1.99,29544,0
2017-04-17,2,2.03,1.78,1.94,255034,0
2017-04-18,1.94,1.96,1.94,1.94,64207,0
2017-04-19,2,2.02,1.94,1.9799,23037,0
2017-04-20,2.01,2.0225,1.94,1.99,13928,0
2017-04-21,2.02,2.02,1.95,1.95,12698,0
2017-04-24,1.96,1.99,1.88,1.88,14635,0
2017-04-25,1.87,1.95,1.87,1.95,14388,0
2017-04-26,1.96,1.96,1.94,1.9557,11647,0
2017-04-27,1.97,1.97,1.9548,1.9548,486,0
2017-04-28,1.92,2.06,1.92,2.02,231974,0
2017-05-01,2.02,2.0201,1.97,2.02,9279,0
2017-05-02,1.99,2.0299,1.98,2.0299,2634,0
2017-05-03,2.04,2.04,1.95,1.9966,14396,0
2017-05-04,2.0018,2.04,2.0001,2.04,16064,0
2017-05-05,2.01,2.07,2.01,2.05,33744,0
2017-05-08,2.04,2.04,2.04,2.04,474,0
2017-05-09,2.01,2.0599,2.01,2.0101,6397,0
2017-05-10,2.06,2.06,2.0469,2.05,638,0
2017-05-11,2.03,2.06,2.01,2.06,11091,0
2017-05-12,2.06,2.06,2.03,2.05,3606,0
2017-05-15,2.06,2.06,2,2.02,60584,0
2017-05-16,2,2.015,1.99,2,18279,0
2017-05-17,1.9996,2.0187,1.9996,2.003,1664,0
2017-05-18,1.99,2.02,1.96,1.96,16623,0
2017-05-19,1.9501,1.981,1.9,1.92,21858,0
2017-05-22,1.92,1.93,1.92,1.93,3600,0
2017-05-23,1.9229,1.94,1.92,1.94,8750,0
2017-05-24,1.9201,1.9232,1.84,1.88,47144,0
2017-05-25,1.9,1.91,1.8699,1.87,20502,0
2017-05-26,1.9,1.9,1.88,1.89,3066,0
2017-05-30,1.92,1.92,1.89,1.91,881,0
2017-05-31,1.93,1.95,1.85,1.93,38326,0
2017-06-01,1.87,1.96,1.87,1.94,14833,0
2017-06-02,1.91,1.91,1.88,1.89,3336,0
2017-06-05,1.89,1.98,1.8714,1.98,18354,0
2017-06-06,1.94,2,1.88,2,74250,0
2017-06-07,1.99,2.02,1.95,2.02,20995,0
2017-06-08,2.04,2.08,1.91,1.97,42329,0
2017-06-09,1.97,1.99,1.95,1.97,25554,0
2017-06-12,1.96,2.05,1.95,1.98,21196,0
2017-06-13,2.04,2.05,2.01,2.04,23558,0
2017-06-14,2.05,2.05,1.98,1.99,14786,0
2017-06-15,2.01,2.13,1.99,2,120732,0
2017-06-16,2.05,2.06,1.9,1.92,110617,0
2017-06-19,1.996,2,1.94,1.94,32693,0
2017-06-20,1.94,2,1.94,1.98,17661,0
2017-06-21,1.9876,2.03,1.984,2.03,5306,0
2017-06-22,2.05,2.06,2.02,2.03,5653,0
2017-06-23,2.0159,2.09,2,2.09,24173,0
2017-06-26,2.07,2.09,2.05,2.08,24658,0
2017-06-27,1.95,2.08,1.95,2.02,38875,0
2017-06-28,2.0368,2.09,2.0279,2.08,19056,0
2017-06-29,2.05,2.08,2.05,2.08,48627,0
2017-06-30,2.08,2.09,2.061,2.09,4598,0
2017-07-03,2.09,2.09,2.05,2.08,12086,0
2017-07-05,2.09,2.09,2.05,2.05,3224,0
2017-07-06,2.05,2.07,2.05,2.07,3697,0
2017-07-07,2.09,2.09,2.07,2.09,3174,0
2017-07-10,2.08,2.085,2.0501,2.06,5497,0
2017-07-11,2.08,2.08,2.05,2.05,1191,0
2017-07-12,2.0661,2.07,2.0661,2.07,1144,0
2017-07-13,2.07,2.07,2.06,2.06,600,0
2017-07-14,2.07,2.09,2.05,2.08,9810,0
2017-07-17,2.06,2.07,2.05,2.07,16040,0
2017-07-18,2.07,2.07,2.05,2.07,586,0
2017-07-19,2.06,2.06,2.05,2.05,2284,0
2017-07-20,2.08,2.08,2.05,2.07,1639,0
2017-07-21,2.07,2.07,2.05,2.05,3652,0
2017-07-24,2.05,2.05,2.02,2.02,3565,0
2017-07-25,2.05,2.05,2.01,2.01,6108,0
2017-07-26,2.01,2.04,2.01,2.02,3489,0
2017-07-27,2.03,2.04,2.03,2.04,1305,0
2017-07-28,2.03,2.03,2.03,2.03,391,0
2017-07-31,2.02,2.09,2.02,2.09,11479,0
2017-08-01,2.0431,2.065,2.01,2.04,17189,0
2017-08-02,2.03,2.06,2.01,2.06,10635,0
2017-08-03,2.03,2.09,2.03,2.08,4357,0
2017-08-04,2.04,2.08,2.03,2.04,6040,0
2017-08-07,2.0201,2.05,2.0201,2.05,3530,0
2017-08-08,2.03,2.0341,2.02,2.03,33158,0
2017-08-09,2.0101,2.07,2.01,2.05,9342,0
2017-08-10,2.0798,2.0798,2.01,2.04,11034,0
2017-08-11,2.05,2.08,2.05,2.07,11710,0
2017-08-14,2.05,2.06,2.05,2.06,4024,0
2017-08-15,2.05,2.19,2.05,2.13,43689,0
2017-08-16,2.2,2.29,2.1918,2.29,76711,0
2017-08-17,2.28,2.28,2.25,2.27,15444,0
2017-08-18,2.245,2.29,2.245,2.29,50257,0
2017-08-21,2.25,2.27,2.25,2.2626,7054,0
2017-08-22,2.2244,2.2767,2.2244,2.25,49675,0
2017-08-23,2.25,2.27,2.24,2.24,26504,0
2017-08-24,2.24,2.26,2.24,2.25,38923,0
2017-08-25,2.27,2.28,2.25,2.26,20489,0
2017-08-28,2.28,2.28,2.23,2.23,23645,0
2017-08-29,2.23,2.24,2.23,2.24,16128,0
2017-08-30,2.23,2.24,2.225,2.23,15070,0
2017-08-31,2.23,2.24,2.2,2.2,9623,0
2017-09-01,2.22,2.25,2.22,2.22,4535,0
2017-09-05,2.249,2.26,2.22,2.24,13880,0
2017-09-06,2.26,2.26,2.24,2.24,10760,0
2017-09-07,2.23,2.27,2.23,2.26,15076,0
2017-09-08,2.24,2.26,2.24,2.25,13179,0
2017-09-11,2.25,2.28,2.24,2.28,11716,0
2017-09-12,2.25,2.28,2.25,2.26,4467,0
2017-09-13,2.28,2.28,2.2676,2.28,5840,0
2017-09-14,2.25,2.27,2.25,2.27,22010,0
2017-09-15,2.2554,2.28,2.25,2.28,31621,0
2017-09-18,2.28,2.28,2.26,2.28,9568,0
2017-09-19,2.28,2.28,2.27,2.28,7751,0
2017-09-20,2.27,2.27,2.25,2.25,11651,0
2017-09-21,2.27,2.27,2.25,2.25,878,0
2017-09-22,2.26,2.27,2.26,2.27,7561,0
2017-09-25,2.27,2.29,2.21,2.21,19530,0
2017-09-26,2.254,2.254,2.14,2.15,8353,0
2017-09-27,2.16,2.16,2.05,2.0501,18227,0
2017-09-28,2.08,2.14,2.08,2.0999,2980,0
2017-09-29,2.097,2.11,2.05,2.1,20991,0
2017-10-02,2.14,2.15,2.11,2.14,18420,0
2017-10-03,2.13,2.13,2.06,2.06,11497,0
2017-10-04,2.08,2.14,2.05,2.05,14788,0
2017-10-05,2.07,2.1,2.07,2.07,8624,0
2017-10-06,2.07,2.09,2.07,2.09,459,0
2017-10-09,2.11,2.11,2.07,2.08,5136,0
2017-10-10,2.05,2.09,2.05,2.08,7945,0
2017-10-11,2.0836,2.0836,2.06,2.06,3670,0
2017-10-12,2.1082,2.1082,2.07,2.07,16370,0
2017-10-13,2.1,2.109,2.1,2.1,14680,0
2017-10-16,2.13,2.13,2.1,2.1,2723,0
2017-10-17,2.1001,2.1143,2.1,2.1,5252,0
2017-10-18,2.1,2.13,2.1,2.11,41066,0
2017-10-19,2.11,2.11,2.11,2.11,1117,0
2017-10-20,2.1,2.1,2.1,2.1,2475,0
2017-10-23,2.11,2.14,2.105,2.1101,10899,0
2017-10-24,2.1,2.1433,2.1,2.1433,26342,0
2017-10-25,2.15,2.17,2.11,2.12,3751,0
2017-10-26,2.11,2.12,2.1,2.1042,51355,0
2017-10-27,2.1,2.13,2.1,2.13,12230,0
2017-10-30,2.1299,2.1744,2.1299,2.1744,10911,0
2017-11-02,2.14,2.14,2.12,2.12,341,0
2017-11-03,2.13,2.19,2.1,2.11,14586,0
2017-11-06,2.1,2.15,2.1,2.1497,19819,0
2017-11-07,2.124,2.15,2.11,2.15,20814,0
2017-11-08,2.14,2.15,2.13,2.15,14330,0
2017-11-09,2.15,2.18,2.15,2.17,8745,0
2017-11-10,2.22,2.28,2.22,2.25,31215,0
