Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,1.26,1.26,1.16,1.19,18469,0
2005-02-28,1.31,1.31,1.11,1.16,31906,0
2005-03-01,1.16,1.26,1.13,1.2,27467,0
2005-03-02,1.22,1.28,1.22,1.24,10499,0
2005-03-03,1.2,1.24,1.2,1.22,4609,0
2005-03-04,1.24,1.28,1.22,1.28,41390,0
2005-03-07,1.29,1.44,1.28,1.4,168421,0
2005-03-08,1.44,1.54,1.35,1.4,54784,0
2005-03-09,1.48,1.48,1.36,1.39,75451,0
2005-03-10,1.37,1.38,1.32,1.36,16000,0
2005-03-11,1.33,1.33,1.08,1.08,341754,0
2005-03-14,1.12,1.19,1.12,1.13,49650,0
2005-03-15,1.39,1.39,1.12,1.17,28450,0
2005-03-16,1.18,1.19,1.15,1.19,17100,0
2005-03-17,1.19,1.19,1.15,1.18,9800,0
2005-03-18,1.16,1.18,1.08,1.08,14743,0
2005-03-21,1.12,1.22,1.1,1.18,19820,0
2005-03-22,1.25,1.25,1.11,1.14,31642,0
2005-03-23,1.14,1.14,1.12,1.12,37400,0
2005-03-24,1.12,1.16,1.12,1.13,15605,0
2005-03-28,1.13,1.2,1.13,1.2,4000,0
2005-03-29,1.12,1.2,1.12,1.12,15489,0
2005-03-30,1.17,1.17,1.09,1.12,8593,0
2005-03-31,1.12,1.12,1.09,1.11,13042,0
2005-04-01,1.12,1.3,1.06,1.17,50670,0
2005-04-04,1.18,1.2,1.14,1.19,34338,0
2005-04-05,1.2,1.2,1.17,1.17,13361,0
2005-04-06,1.14,1.19,1.13,1.16,16460,0
2005-04-07,1.16,1.19,1.15,1.15,14447,0
2005-04-08,1.15,1.16,1.09,1.14,19140,0
2005-04-11,1.09,1.13,1.09,1.11,15200,0
2005-04-12,1.1,1.14,1.1,1.12,21155,0
2005-04-13,1.1,1.25,1.09,1.16,60456,0
2005-04-14,1.12,1.14,1.09,1.12,26405,0
2005-04-15,1.1,1.1,0.72,0.95,117351,0
2005-04-18,0.91,1.01,0.91,0.95,20079,0
2005-04-19,0.96,0.96,0.91,0.96,37215,0
2005-04-20,1,1,0.93,0.94,10886,0
2005-04-21,0.96,0.98,0.93,0.95,12907,0
2005-04-22,0.93,0.96,0.92,0.96,19900,0
2005-04-25,0.97,0.97,0.91,0.95,14870,0
2005-04-26,0.95,0.95,0.9,0.91,7200,0
2005-04-27,0.93,0.93,0.82,0.86,17805,0
2005-04-28,0.85,0.9,0.82,0.83,56791,0
2005-04-29,0.96,0.96,0.85,0.87,17104,0
2005-05-02,0.87,0.92,0.87,0.91,12600,0
2005-05-03,0.8,0.93,0.8,0.87,28400,0
2005-05-04,0.86,0.92,0.85,0.9,23880,0
2005-05-05,0.87,0.9,0.79,0.81,42887,0
2005-05-06,0.82,0.83,0.81,0.81,8400,0
2005-05-09,0.83,0.84,0.78,0.82,25921,0
2005-05-10,0.83,0.85,0.82,0.85,12969,0
2005-05-11,0.85,0.85,0.79,0.82,40832,0
2005-05-12,0.82,0.9,0.8,0.85,39050,0
2005-05-13,0.81,0.83,0.75,0.8,61917,0
2005-05-16,0.8,0.8,0.77,0.77,7734,0
2005-05-17,0.77,0.8,0.75,0.8,15139,0
2005-05-18,0.8,0.84,0.78,0.82,28556,0
2005-05-19,0.85,1.03,0.84,0.99,101434,0
2005-05-20,1,1.14,0.91,0.99,25324,0
2005-05-23,0.98,1.03,0.85,0.96,13730,0
2005-05-24,0.96,0.96,0.9,0.9,9700,0
2005-05-25,0.88,0.9,0.88,0.9,2749,0
2005-05-26,0.9,0.92,0.9,0.92,10309,0
2005-05-27,0.94,0.99,0.89,0.95,13700,0
2005-05-31,1.19,1.19,0.89,0.96,33186,0
2005-06-01,1.09,1.09,0.92,0.93,11200,0
2005-06-02,0.9,0.94,0.9,0.9,14869,0
2005-06-03,0.9,0.98,0.88,0.91,36588,0
2005-06-06,0.91,0.93,0.87,0.89,10458,0
2005-06-07,0.87,0.93,0.82,0.93,12371,0
2005-06-08,0.89,0.91,0.84,0.85,15172,0
2005-06-09,0.8,0.83,0.8,0.83,3378,0
2005-06-10,0.84,0.85,0.8,0.85,8465,0
2005-06-13,0.84,0.84,0.8,0.82,1934,0
2005-06-14,0.82,0.82,0.79,0.81,13200,0
2005-06-15,0.85,0.96,0.85,0.91,30391,0
2005-06-16,0.87,0.91,0.85,0.87,8285,0
2005-06-17,0.88,0.88,0.84,0.84,616,0
2005-06-20,0.81,1.04,0.79,0.98,86554,0
2005-06-21,0.99,1.05,0.95,0.96,79942,0
2005-06-22,0.96,1.04,0.9,0.97,46293,0
2005-06-23,1.01,1.02,0.95,0.95,15150,0
2005-06-24,0.96,1,0.9,0.9,15500,0
2005-06-27,0.94,1,0.84,0.85,10400,0
2005-06-28,0.85,0.87,0.82,0.83,14200,0
2005-06-30,0.83,0.84,0.8,0.82,13210,0
2005-07-01,0.8,0.84,0.8,0.84,1252,0
2005-07-05,0.82,0.84,0.81,0.84,7480,0
2005-07-06,0.81,0.84,0.81,0.82,2340,0
2005-07-07,0.82,0.84,0.82,0.84,10600,0
2005-07-08,0.81,0.83,0.78,0.8,19491,0
2005-07-11,0.87,0.89,0.81,0.86,2030,0
2005-07-12,0.85,0.88,0.78,0.83,13240,0
2005-07-13,0.8,0.82,0.8,0.81,14700,0
2005-07-14,0.89,0.89,0.79,0.85,18736,0
2005-07-15,0.79,0.85,0.78,0.85,11840,0
2005-07-18,0.82,0.83,0.82,0.82,21400,0
2005-07-19,0.83,0.83,0.79,0.79,18503,0
2005-07-20,0.79,0.81,0.79,0.79,12185,0
2005-07-21,0.78,0.8,0.78,0.78,11375,0
2005-07-22,0.78,0.84,0.78,0.78,11460,0
2005-07-25,0.81,0.81,0.8,0.8,3426,0
2005-07-26,0.83,0.83,0.83,0.83,899,0
2005-07-27,0.78,0.84,0.78,0.82,30113,0
2005-07-28,0.81,0.81,0.79,0.79,9601,0
2005-07-29,0.8,0.8,0.8,0.8,200,0
2005-08-01,0.79,0.84,0.79,0.84,11550,0
2005-08-02,0.83,0.89,0.83,0.83,16300,0
2005-08-03,0.85,0.85,0.8,0.8,13200,0
2005-08-04,0.81,0.81,0.81,0.81,2580,0
2005-08-05,0.8,0.81,0.8,0.81,5100,0
2005-08-08,0.85,0.94,0.82,0.82,24450,0
2005-08-09,0.8,0.82,0.8,0.81,9020,0
2005-08-10,0.82,0.88,0.81,0.81,4493,0
2005-08-11,0.8,0.89,0.79,0.89,15378,0
2005-08-12,0.84,0.9,0.78,0.85,23811,0
2005-08-15,0.82,0.88,0.82,0.88,10200,0
2005-08-16,1.05,1.34,0.93,1.25,985250,0
2005-08-17,1.51,2.2,1.5,1.92,2396077,0
2005-08-18,1.95,1.96,1.6,1.68,430036,0
2005-08-19,1.78,1.85,1.72,1.79,319196,0
2005-08-22,1.8,2.5,1.75,2.49,1614337,0
2005-08-23,2.76,3,2.55,2.73,1871900,0
2005-08-24,2.69,2.77,2.31,2.37,781863,0
2005-08-25,2.35,2.38,2.1,2.24,740025,0
2005-08-26,2.27,3.26,2.05,3.17,3032148,0
2005-08-29,2.95,3.84,2.93,3.48,4298678,0
2005-08-30,3.48,3.48,3.06,3.2,877685,0
2005-08-31,3.32,3.58,2.92,3.25,889140,0
2005-09-01,3.43,3.55,3.2,3.33,352692,0
2005-09-02,3.29,3.94,3.12,3.39,1474697,0
2005-09-06,3.5,3.8,3.26,3.42,470599,0
2005-09-07,3.42,3.58,3.35,3.35,185616,0
2005-09-08,3.35,3.41,3.09,3.21,334723,0
2005-09-09,3,3.32,3,3.1,326060,0
2005-09-12,3.07,3.12,2.84,3.02,492009,0
2005-09-13,2.81,3.22,2.81,3.12,526517,0
2005-09-14,2.94,3.14,2.84,2.86,241863,0
2005-09-15,2.86,2.91,2.4,2.64,861575,0
2005-09-16,2.59,2.83,2.52,2.66,283015,0
2005-09-19,2.79,2.79,2.45,2.5,242867,0
2005-09-20,2.42,2.69,2.35,2.68,313556,0
2005-09-21,2.51,2.68,2.46,2.61,243068,0
2005-09-22,2.56,2.61,2.27,2.43,264204,0
2005-09-23,2.4,2.6,2.32,2.54,87925,0
2005-09-26,2.43,2.58,2.26,2.5,70236,0
2005-09-27,2.5,2.81,2.46,2.54,268665,0
2005-09-28,2.7,2.7,2.45,2.48,99406,0
2005-09-29,2.54,2.55,2.46,2.47,31904,0
2005-09-30,2.5,2.59,2.36,2.41,89818,0
2005-10-03,2.38,2.59,2.38,2.44,51203,0
2005-10-04,2.46,2.46,2.32,2.35,63471,0
2005-10-05,2.32,2.35,2.27,2.32,50743,0
2005-10-06,2.3,2.3,2.13,2.15,154327,0
2005-10-07,2.15,2.21,2.14,2.19,60971,0
2005-10-10,2.19,2.25,2.18,2.22,38105,0
2005-10-11,2.24,2.49,2.23,2.31,76932,0
2005-10-12,2.42,2.42,2.17,2.17,89451,0
2005-10-13,2.25,2.26,2.16,2.18,58426,0
2005-10-14,2.32,2.32,2.1,2.18,27723,0
2005-10-17,2.18,2.25,2.17,2.17,50835,0
2005-10-18,2.17,2.23,2.14,2.2,21582,0
2005-10-19,2.17,2.24,2.17,2.19,12627,0
2005-10-20,2.17,2.68,2.17,2.58,166254,0
2005-10-21,2.71,2.9,2.37,2.49,137497,0
2005-10-24,2.41,2.54,2.4,2.48,38636,0
2005-10-25,2.33,2.49,2.33,2.37,38449,0
2005-10-26,2.56,2.56,2.2,2.3,33396,0
2005-10-27,2.47,2.58,2.34,2.56,128771,0
2005-10-28,2.57,2.58,2.44,2.45,37936,0
2005-10-31,2.46,2.69,2.45,2.57,79499,0
2005-11-01,2.54,2.9,2.5,2.71,107414,0
2005-11-02,2.9,2.9,2.56,2.6,107469,0
2005-11-03,2.65,2.71,2.54,2.67,37859,0
2005-11-04,2.7,2.71,2.54,2.7,58231,0
2005-11-07,2.77,3,2.68,2.85,236003,0
2005-11-08,2.85,3.28,2.85,3.21,267347,0
2005-11-09,3.2,3.41,3.12,3.35,392867,0
2005-11-10,3.49,3.49,3.11,3.16,198335,0
2005-11-11,3.2,3.23,2.8,2.83,342289,0
2005-11-14,2.8,2.95,1.78,2.02,2862383,0
2005-11-15,2.03,2.12,1.81,1.83,554552,0
2005-11-16,1.83,1.9,1.58,1.67,459438,0
2005-11-17,1.67,1.82,1.56,1.74,312323,0
2005-11-18,1.7,1.74,1.63,1.65,126771,0
2005-11-21,1.65,1.66,1.55,1.6,287018,0
2005-11-22,1.57,1.6,1.51,1.54,150256,0
2005-11-23,1.52,1.66,1.51,1.61,135390,0
2005-11-25,1.61,1.67,1.61,1.64,64146,0
2005-11-28,1.69,1.74,1.67,1.69,120982,0
2005-11-29,1.68,1.78,1.65,1.68,172853,0
2005-11-30,1.7,1.7,1.59,1.6,130419,0
2005-12-01,1.61,1.65,1.53,1.58,69314,0
2005-12-02,1.71,1.71,1.55,1.56,91346,0
2005-12-05,1.55,1.57,1.48,1.49,139552,0
2005-12-06,1.49,1.49,1.4,1.49,90225,0
2005-12-07,1.51,1.55,1.5,1.53,39672,0
2005-12-08,1.52,1.52,1.4,1.48,37884,0
2005-12-09,1.47,1.53,1.43,1.53,34324,0
2005-12-12,1.5,1.54,1.42,1.49,53390,0
2005-12-13,1.5,1.52,1.42,1.45,51595,0
2005-12-14,1.48,1.48,1.41,1.45,66320,0
2005-12-15,1.47,1.5,1.43,1.47,52207,0
2005-12-16,1.46,1.53,1.38,1.53,69372,0
2005-12-19,1.52,1.56,1.45,1.48,41872,0
2005-12-20,1.5,1.5,1.41,1.48,15020,0
2005-12-21,1.52,1.52,1.48,1.5,15570,0
2005-12-22,1.5,1.51,1.46,1.49,43086,0
2005-12-23,1.49,1.53,1.44,1.48,51404,0
2005-12-27,1.48,1.49,1.44,1.45,25557,0
2005-12-28,1.45,1.48,1.45,1.46,20692,0
2005-12-29,1.46,1.48,1.43,1.46,17995,0
2005-12-30,1.44,1.44,1.16,1.38,246700,0
2006-01-03,1.34,1.43,1.34,1.42,20113,0
2006-01-04,1.42,1.42,1.37,1.4,40030,0
2006-01-05,1.37,1.41,1.35,1.4,41341,0
2006-01-06,1.4,1.65,1.4,1.61,195707,0
2006-01-09,1.63,1.63,1.55,1.6,33325,0
2006-01-10,1.6,1.61,1.46,1.56,39876,0
2006-01-11,1.55,1.68,1.55,1.67,68337,0
2006-01-12,1.67,1.67,1.55,1.59,28175,0
2006-01-13,1.54,1.64,1.54,1.6,24238,0
2006-01-17,1.6,1.63,1.6,1.61,6700,0
2006-01-18,1.67,1.73,1.6,1.68,56800,0
2006-01-19,1.7,1.78,1.61,1.74,79510,0
2006-01-20,1.7,1.7,1.52,1.63,80596,0
2006-01-23,1.58,1.61,1.5,1.59,53176,0
2006-01-24,1.58,1.58,1.53,1.55,41462,0
2006-01-25,1.58,1.59,1.53,1.55,24840,0
2006-01-26,1.55,1.59,1.5,1.58,53411,0
2006-01-27,1.58,1.68,1.58,1.67,65866,0
2006-01-30,1.67,1.7,1.64,1.69,5900,0
2006-01-31,1.7,1.74,1.68,1.68,46603,0
2006-02-01,1.66,1.7,1.55,1.64,35797,0
2006-02-02,1.62,1.62,1.55,1.62,11617,0
2006-02-03,1.58,1.63,1.57,1.62,14289,0
2006-02-06,1.58,1.63,1.58,1.61,4900,0
2006-02-07,1.6,1.74,1.55,1.67,50734,0
2006-02-08,1.69,2.22,1.64,2.06,820888,0
2006-02-09,2.1,2.35,1.88,1.9,646430,0
2006-02-10,1.9,2,1.81,1.87,111229,0
2006-02-13,1.84,1.96,1.84,1.92,63433,0
2006-02-14,1.9,1.91,1.86,1.9,37993,0
2006-02-15,1.9,2.01,1.87,2,45512,0
2006-02-16,2,2.14,1.99,2.06,174535,0
2006-02-17,2.12,2.18,2.05,2.14,180199,0
2006-02-21,2.16,2.17,2.03,2.06,90955,0
2006-02-22,2.01,2.15,1.97,2.1,88048,0
2006-02-23,2.13,2.15,2.07,2.07,34531,0
2006-02-24,2.16,2.16,1.95,2,69835,0
2006-02-27,2.01,2.03,1.91,1.98,22030,0
2006-02-28,1.93,1.98,1.91,1.93,37381,0
2006-03-01,1.99,2.02,1.93,1.96,71205,0
2006-03-02,2.04,2.04,1.93,1.95,39248,0
2006-03-03,2,2.05,1.95,1.99,55365,0
2006-03-06,2,2,1.93,1.94,56030,0
2006-03-07,1.95,1.98,1.86,1.89,62979,0
2006-03-08,1.86,1.87,1.73,1.84,85706,0
2006-03-09,1.79,2.03,1.79,1.91,56761,0
2006-03-10,1.95,1.99,1.68,1.86,85851,0
2006-03-13,2.15,2.15,1.74,2.03,285725,0
2006-03-14,2.75,2.91,2.6,2.66,916532,0
2006-03-15,2.63,2.64,2.31,2.54,533650,0
2006-03-16,2.6,2.6,2.44,2.47,229097,0
2006-03-17,2.45,2.49,2.44,2.46,236450,0
2006-03-20,2.53,2.53,2.42,2.45,172727,0
2006-03-21,2.49,2.56,2.46,2.56,96480,0
2006-03-22,2.59,2.65,2.54,2.56,84601,0
2006-03-23,2.54,2.58,2.53,2.56,67476,0
2006-03-24,2.55,2.59,2.54,2.57,214818,0
2006-03-27,2.6,2.68,2.58,2.6,55258,0
2006-03-28,2.6,2.6,2.49,2.5,88202,0
2006-03-29,2.51,2.53,2.45,2.5,85196,0
2006-03-30,2.48,2.52,2.41,2.44,74880,0
2006-03-31,2.44,2.44,2.32,2.35,121490,0
2006-04-03,2.35,2.48,2.35,2.41,69176,0
2006-04-04,2.45,2.48,2.3,2.45,61485,0
2006-04-05,2.48,2.55,2.48,2.55,80645,0
2006-04-06,2.55,2.6,2.39,2.6,102336,0
2006-04-07,2.56,2.62,2.5,2.6,124800,0
2006-04-10,2.74,2.74,2.6,2.61,68477,0
2006-04-11,2.6,2.65,2.51,2.51,82450,0
2006-04-12,2.5,2.5,2.35,2.41,88869,0
2006-04-13,2.39,2.4,2.35,2.4,14250,0
2006-04-17,2.56,2.56,2.4,2.45,154734,0
2006-04-18,2.44,2.54,2.36,2.4,57734,0
2006-04-19,2.38,2.5,2.37,2.4,41164,0
2006-04-20,2.43,2.54,2.24,2.47,53754,0
2006-04-21,2.51,2.53,2.42,2.44,48625,0
2006-04-24,2.65,2.65,2.43,2.55,62408,0
2006-04-25,2.56,2.58,2.55,2.55,27701,0
2006-04-26,2.57,2.68,2.57,2.68,25121,0
2006-04-27,2.72,2.72,2.58,2.61,36614,0
2006-04-28,2.6,2.69,2.6,2.67,23000,0
2006-05-01,2.66,2.66,2.55,2.6,45396,0
2006-05-02,2.57,2.6,2.51,2.57,51597,0
2006-05-03,2.58,2.64,2.55,2.59,61044,0
2006-05-04,2.59,2.61,2.55,2.6,78402,0
2006-05-05,2.63,3,2.63,2.98,285538,0
2006-05-08,3.1,3.14,2.97,3.02,303115,0
2006-05-09,3.02,3.13,2.81,3.01,296499,0
2006-05-10,3.02,3.09,2.79,2.8,176673,0
2006-05-11,2.8,2.98,2.7,2.93,369008,0
2006-05-12,3.17,3.17,2.66,2.77,295359,0
2006-05-15,2.76,2.82,2.52,2.54,118521,0
2006-05-16,2.52,2.65,2.52,2.61,136014,0
2006-05-17,2.63,2.67,2.55,2.57,115648,0
2006-05-18,2.55,2.6,2.5,2.5,60063,0
2006-05-19,2.46,2.53,2.36,2.47,139538,0
2006-05-22,2.48,2.5,2.3,2.4,107249,0
2006-05-23,2.46,2.5,2.36,2.5,77229,0
2006-05-24,2.59,2.59,2.37,2.4,56687,0
2006-05-25,2.45,2.5,2.36,2.39,35518,0
2006-05-26,2.4,2.43,2.37,2.43,26122,0
2006-05-30,2.4,2.49,2.4,2.46,18493,0
2006-05-31,2.47,2.5,2.37,2.43,11921,0
2006-06-01,2.45,2.53,2.44,2.49,22946,0
2006-06-02,2.59,2.62,2.48,2.61,46199,0
2006-06-05,2.61,2.8,2.61,2.7,93908,0
2006-06-06,2.75,2.75,2.61,2.65,39254,0
2006-06-07,2.63,2.7,2.57,2.59,18465,0
2006-06-08,2.61,2.65,2.4,2.54,60295,0
2006-06-09,2.52,2.62,2.4,2.5,27644,0
2006-06-12,2.48,2.5,2.36,2.38,44213,0
2006-06-13,2.35,2.43,2.28,2.29,78817,0
2006-06-14,2.25,2.33,2.2,2.25,89884,0
2006-06-15,2.3,2.39,2.18,2.3,53937,0
2006-06-16,2.32,2.32,2.22,2.27,22850,0
2006-06-19,2.52,2.52,2.23,2.3,25087,0
2006-06-20,2.32,2.32,2.28,2.31,12522,0
2006-06-21,2.31,2.34,2.27,2.27,19140,0
2006-06-22,2.3,2.3,2.24,2.27,4720,0
2006-06-23,2.35,2.35,2.22,2.31,21010,0
2006-06-26,2.16,2.3,2.16,2.26,14822,0
2006-06-27,2.23,2.28,2.23,2.25,14159,0
2006-06-28,2.24,2.24,2.16,2.22,59282,0
2006-06-29,2.21,2.24,2.17,2.24,10900,0
2006-06-30,2.24,2.35,2.22,2.32,35896,0
2006-07-03,2.34,2.34,2.2,2.3,32701,0
2006-07-05,2.35,2.35,2.3,2.31,50278,0
2006-07-06,2.31,2.35,2.27,2.3,22775,0
2006-07-07,2.27,2.3,2.23,2.29,11648,0
2006-07-10,2.22,2.3,2.22,2.26,14911,0
2006-07-11,2.15,2.41,2.14,2.4,40180,0
2006-07-12,2.41,2.6,2.39,2.57,99028,0
2006-07-13,2.54,2.6,2.32,2.32,21720,0
2006-07-14,2.56,2.56,2.3,2.35,32910,0
2006-07-17,2.31,2.44,2.25,2.37,40053,0
2006-07-18,2.37,2.53,2.37,2.44,13242,0
2006-07-19,2.45,2.47,2.37,2.37,75102,0
2006-07-20,2.43,2.55,2.37,2.49,52747,0
2006-07-21,2.5,2.5,2.37,2.39,20997,0
2006-07-24,2.4,2.53,2.38,2.51,15648,0
2006-07-25,2.47,2.51,2.46,2.51,9578,0
2006-07-26,2.5,2.85,2.42,2.8,245033,0
2006-07-27,2.85,2.85,2.7,2.7,95097,0
2006-07-28,2.67,2.75,2.58,2.65,35547,0
2006-07-31,2.75,2.8,2.65,2.73,51177,0
2006-08-01,2.72,2.76,2.61,2.76,130185,0
2006-08-02,2.68,2.77,2.61,2.69,128401,0
2006-08-03,2.69,2.93,2.68,2.89,365700,0
2006-08-04,3,3.07,2.58,2.79,612720,0
2006-08-07,2.75,2.79,2.55,2.6,66136,0
2006-08-08,2.62,2.72,2.51,2.67,112340,0
2006-08-09,2.68,2.73,2.61,2.65,74255,0
2006-08-10,2.66,2.69,2.55,2.6,25199,0
2006-08-11,2.56,2.59,2.5,2.58,48120,0
2006-08-14,2.58,2.63,2.42,2.44,98077,0
2006-08-15,2.47,2.57,2.45,2.55,39212,0
2006-08-16,2.63,2.63,2.53,2.57,48830,0
2006-08-17,2.51,2.58,2.24,2.57,74441,0
2006-08-18,2.56,2.6,2.5,2.58,28808,0
2006-08-21,2.58,2.58,2.52,2.53,31713,0
2006-08-22,2.5,2.58,2.47,2.53,27109,0
2006-08-23,2.55,2.55,2.46,2.49,25800,0
2006-08-24,2.54,2.56,2.45,2.5,35465,0
2006-08-25,2.5,2.55,2.45,2.45,48165,0
2006-08-28,2.4,2.42,2.31,2.34,132195,0
2006-08-29,2.39,2.39,2.31,2.32,51139,0
2006-08-30,2.35,2.37,2.31,2.31,74571,0
2006-08-31,2.35,2.35,2.27,2.33,50806,0
2006-09-01,2.35,2.35,2.28,2.31,25617,0
2006-09-05,2.26,2.38,2.25,2.37,89638,0
2006-09-06,2.33,2.35,2.27,2.28,17990,0
2006-09-07,2.25,2.32,2.24,2.29,51833,0
2006-09-08,2.3,2.32,2.29,2.32,3050,0
2006-09-11,2.3,2.31,2.29,2.3,4508,0
2006-09-12,2.3,2.42,2.27,2.28,67152,0
2006-09-13,2.4,2.4,2.23,2.25,84218,0
2006-09-14,2.27,2.35,2.25,2.31,32908,0
2006-09-15,2.36,2.38,2.25,2.36,13750,0
2006-09-18,2.28,2.41,2.23,2.41,83105,0
2006-09-19,2.38,2.43,2.31,2.38,10064,0
2006-09-20,2.38,2.51,2.37,2.43,47126,0
2006-09-21,2.43,2.52,2.43,2.5,12531,0
2006-09-22,2.52,2.57,2.48,2.56,17000,0
2006-09-25,2.53,2.59,2.42,2.45,38333,0
2006-09-26,2.54,2.55,2.51,2.52,15866,0
2006-09-27,2.45,2.51,2.45,2.5,16834,0
2006-09-28,2.54,2.54,2.45,2.48,21111,0
2006-09-29,2.5,2.55,2.42,2.51,32286,0
2006-10-02,2.51,2.54,2.31,2.48,31110,0
2006-10-03,2.45,2.5,2.37,2.48,21154,0
2006-10-04,2.45,2.51,2.4,2.47,24660,0
2006-10-05,2.53,2.56,2.47,2.5,31755,0
2006-10-06,2.55,2.59,2.43,2.58,16018,0
2006-10-09,2.55,2.69,2.55,2.69,27268,0
2006-10-10,2.7,2.7,2.6,2.66,24316,0
2006-10-11,2.67,2.72,2.63,2.65,26726,0
2006-10-12,2.65,2.88,2.64,2.8,162130,0
2006-10-13,2.8,2.84,2.68,2.74,120135,0
2006-10-16,2.8,2.8,2.69,2.75,18088,0
2006-10-17,2.72,2.78,2.51,2.78,67475,0
2006-10-18,2.84,2.84,2.76,2.79,21582,0
2006-10-19,2.76,2.79,2.66,2.74,33363,0
2006-10-20,2.75,2.8,2.74,2.8,26400,0
2006-10-23,2.8,2.83,2.74,2.75,52820,0
2006-10-24,2.8,3.07,2.75,2.8,365648,0
2006-10-25,2.87,2.88,2.77,2.83,55909,0
2006-10-26,2.8,2.87,2.79,2.84,29025,0
2006-10-27,2.79,2.85,2.79,2.85,51425,0
2006-10-30,2.85,2.85,2.77,2.81,32241,0
2006-10-31,2.82,2.88,2.77,2.82,23918,0
2006-11-01,2.87,2.88,2.8,2.88,61834,0
2006-11-02,2.85,2.89,2.79,2.88,66812,0
2006-11-03,2.84,2.84,2.76,2.82,71250,0
2006-11-06,2.86,2.86,2.76,2.78,28325,0
2006-11-07,2.79,2.84,2.72,2.79,74500,0
2006-11-08,2.75,2.8,2.72,2.8,27770,0
2006-11-09,2.82,2.82,2.72,2.8,84844,0
2006-11-10,2.77,2.83,2.7,2.8,68157,0
2006-11-13,2.78,2.95,2.77,2.88,182266,0
2006-11-14,2.8,2.8,2.49,2.57,239322,0
2006-11-15,2.54,2.56,2.43,2.49,112070,0
2006-11-16,2.5,2.59,2.45,2.5,57080,0
2006-11-17,2.5,2.52,2.48,2.5,24844,0
2006-11-20,2.47,2.56,2.43,2.44,33912,0
2006-11-21,2.46,2.53,2.46,2.51,41644,0
2006-11-22,2.57,2.61,2.51,2.59,40430,0
2006-11-24,2.61,2.61,2.52,2.52,17660,0
2006-11-27,2.52,2.52,2.39,2.44,88694,0
2006-11-28,2.45,2.45,2.39,2.42,22077,0
2006-11-29,2.44,2.44,2.37,2.39,61799,0
2006-11-30,2.39,2.46,2.32,2.37,80068,0
2006-12-01,2.37,2.38,2.3,2.32,44738,0
2006-12-04,2.33,2.42,2.3,2.34,30244,0
2006-12-05,2.36,2.44,2.34,2.44,47210,0
2006-12-06,2.47,2.55,2.45,2.49,75410,0
2006-12-07,2.51,2.53,2.43,2.45,36959,0
2006-12-08,2.45,2.45,2.38,2.39,25891,0
2006-12-11,2.37,2.44,2.36,2.39,35732,0
2006-12-12,2.37,2.4,2.32,2.37,24550,0
2006-12-13,2.35,2.36,2.31,2.34,33854,0
2006-12-14,2.3,2.42,2.3,2.41,100167,0
2006-12-15,2.41,2.62,2.35,2.55,133248,0
2006-12-18,2.57,2.65,2.51,2.55,70756,0
2006-12-19,2.59,2.65,2.42,2.44,66275,0
2006-12-20,2.47,2.51,2.41,2.41,46144,0
2006-12-21,2.47,2.48,2.33,2.4,51350,0
2006-12-22,2.4,2.41,2.34,2.34,55298,0
2006-12-26,2.34,2.42,2.32,2.35,22658,0
2006-12-27,2.35,2.4,2.32,2.36,64475,0
2006-12-28,2.34,2.4,2.34,2.35,30228,0
2006-12-29,2.43,2.44,2.36,2.42,42937,0
2007-01-03,2.42,2.42,2.4,2.42,61301,0
2007-01-04,2.44,2.45,2.42,2.44,21850,0
2007-01-05,2.44,2.55,2.44,2.46,44534,0
2007-01-08,2.44,2.45,2.41,2.42,25980,0
2007-01-09,2.41,2.44,2.36,2.44,25350,0
2007-01-10,2.47,2.56,2.34,2.4,41068,0
2007-01-11,2.4,2.4,2.35,2.39,24180,0
2007-01-12,2.39,2.53,2.37,2.51,99740,0
2007-01-16,2.48,2.65,2.47,2.62,195285,0
2007-01-17,2.64,2.68,2.61,2.68,93608,0
2007-01-18,2.68,2.71,2.64,2.68,95506,0
2007-01-19,2.57,2.7,2.57,2.69,49411,0
2007-01-22,2.7,2.75,2.66,2.72,81200,0
2007-01-23,2.72,2.77,2.7,2.76,116655,0
2007-01-24,2.72,2.77,2.63,2.69,49315,0
2007-01-25,2.67,2.73,2.6,2.61,43860,0
2007-01-26,2.54,2.72,2.54,2.64,104634,0
2007-01-29,2.62,2.71,2.62,2.69,6500,0
2007-01-30,2.67,2.74,2.67,2.72,136758,0
2007-01-31,2.72,2.8,2.7,2.73,91764,0
2007-02-01,2.72,2.76,2.71,2.74,56394,0
2007-02-02,2.8,2.8,2.72,2.74,19004,0
2007-02-05,2.72,2.73,2.68,2.68,31919,0
2007-02-06,2.68,2.72,2.66,2.72,19397,0
2007-02-07,2.71,2.84,2.69,2.84,51786,0
2007-02-08,2.84,2.84,2.74,2.77,26485,0
2007-02-09,2.81,2.81,2.68,2.78,14472,0
2007-02-12,2.79,2.79,2.72,2.72,27260,0
2007-02-13,2.71,2.75,2.71,2.74,4600,0
2007-02-14,2.74,2.8,2.55,2.78,124182,0
2007-02-15,2.84,2.84,2.75,2.78,53700,0
2007-02-16,2.79,2.81,2.79,2.79,9662,0
2007-02-20,2.82,2.86,2.8,2.82,34706,0
2007-02-21,2.76,2.82,2.76,2.8,7283,0
2007-02-22,2.8,2.88,2.8,2.87,59966,0
2007-02-23,2.87,2.87,2.85,2.87,21576,0
2007-02-26,2.87,2.92,2.86,2.87,44159,0
2007-02-27,2.59,2.84,2.45,2.6,82139,0
2007-02-28,2.62,2.7,2.62,2.64,13587,0
2007-03-01,2.62,2.68,2.6,2.66,13743,0
2007-03-02,2.67,2.69,2.62,2.62,31000,0
2007-03-05,2.59,2.6,2.47,2.5,44389,0
2007-03-06,2.59,2.6,2.53,2.58,16485,0
2007-03-07,2.61,2.63,2.56,2.62,5676,0
2007-03-08,2.65,2.75,2.65,2.69,28444,0
2007-03-09,2.7,2.71,2.57,2.61,11461,0
2007-03-12,2.61,2.84,2.61,2.81,104100,0
2007-03-13,2.76,2.84,2.68,2.73,163640,0
2007-03-14,3.25,3.4,3,3.08,801852,0
2007-03-15,3.1,3.25,3.08,3.1,201585,0
2007-03-16,3.19,3.21,3.03,3.11,93191,0
2007-03-19,3.16,3.2,3,3.1,145618,0
2007-03-20,3.12,3.17,3.07,3.14,162820,0
2007-03-21,3.14,3.14,3,3.05,146607,0
2007-03-22,3.07,3.09,2.93,3.04,177849,0
2007-03-23,3.04,3.07,2.91,2.93,169227,0
2007-03-26,2.93,3.02,2.86,2.89,82118,0
2007-03-27,2.91,2.94,2.86,2.89,56378,0
2007-03-28,2.89,2.89,2.85,2.85,27670,0
2007-03-29,2.85,2.9,2.8,2.8,63956,0
2007-03-30,2.83,2.92,2.8,2.89,302357,0
2007-04-02,2.97,2.97,2.89,2.93,70185,0
2007-04-03,2.87,2.98,2.86,2.94,38860,0
2007-04-04,2.91,2.95,2.88,2.95,33617,0
2007-04-05,2.92,2.98,2.92,2.98,42935,0
2007-04-09,2.98,3.02,2.95,2.96,43747,0
2007-04-10,2.94,3.02,2.88,2.93,57245,0
2007-04-11,2.92,2.99,2.9,2.95,23316,0
2007-04-12,2.96,2.99,2.9,2.99,36544,0
2007-04-13,2.96,3.02,2.94,3.01,25600,0
2007-04-16,2.98,3,2.95,2.97,25302,0
2007-04-17,2.94,3.07,2.94,3.01,120469,0
2007-04-18,3.02,3.09,2.96,3.04,31768,0
2007-04-19,3.03,3.07,3.03,3.07,15216,0
2007-04-20,3.08,3.1,3.05,3.08,20872,0
2007-04-23,3.12,3.14,3.02,3.1,25741,0
2007-04-24,3.11,3.12,3.03,3.05,25050,0
2007-04-25,3.04,3.14,3.03,3.1,19757,0
2007-04-26,3.1,3.1,3.03,3.03,22924,0
2007-04-27,3.03,3.08,3.03,3.06,46826,0
2007-04-30,3.04,3.07,2.98,2.98,52399,0
2007-05-01,2.99,3.08,2.89,2.9,16532,0
2007-05-02,2.9,3.06,2.88,2.96,53904,0
2007-05-03,2.97,3.03,2.97,3,3098,0
2007-05-04,2.96,3.06,2.93,2.93,25994,0
2007-05-07,2.92,2.97,2.9,2.97,54949,0
2007-05-08,3.01,3.01,2.95,2.99,17749,0
2007-05-09,2.94,3.01,2.93,2.98,46834,0
2007-05-10,3,3.05,2.98,3.04,34090,0
2007-05-11,3.1,3.14,2.99,3.07,160059,0
2007-05-14,3.34,3.37,3.11,3.15,732993,0
2007-05-15,3.15,3.17,3.05,3.08,75546,0
2007-05-16,3.08,3.17,3.06,3.15,83328,0
2007-05-17,3.16,3.17,3.06,3.11,45232,0
2007-05-18,3.12,3.21,3.04,3.11,59080,0
2007-05-21,3.12,3.43,3.12,3.39,323858,0
2007-05-22,3.4,3.55,3.35,3.49,413762,0
2007-05-23,3.53,3.69,3.48,3.68,245966,0
2007-05-24,3.7,3.73,3.5,3.52,185004,0
2007-05-25,3.53,3.9,3.52,3.88,300990,0
2007-05-29,4.72,4.83,4.11,4.37,909002,0
2007-05-30,4.37,4.82,4.25,4.69,398554,0
2007-05-31,4.69,4.74,4.5,4.7,185600,0
2007-06-01,4.75,4.95,4.63,4.95,327672,0
2007-06-04,5,5.2,4.88,5.04,495450,0
2007-06-05,5.27,5.33,5.05,5.24,541423,0
2007-06-06,5.24,5.26,4.78,4.97,309704,0
2007-06-07,5.15,5.15,4.58,4.75,399359,0
2007-06-08,4.5,4.8,4.44,4.76,230708,0
2007-06-11,4.9,5.03,4.6,4.88,276716,0
2007-06-12,4.9,4.9,4.56,4.73,95231,0
2007-06-13,4.72,4.74,4.54,4.55,91493,0
2007-06-14,4.55,4.74,4.55,4.72,76564,0
2007-06-15,4.79,4.9,4.63,4.89,177315,0
2007-06-18,5.16,5.24,5,5.23,271784,0
2007-06-19,5.3,5.45,5.23,5.35,461209,0
2007-06-20,5.49,5.49,5.35,5.35,128745,0
2007-06-21,5.37,5.4,5.1,5.4,121358,0
2007-06-22,5.4,5.5,5.2,5.44,138991,0
2007-06-25,5.5,5.75,5.45,5.74,510808,0
2007-06-26,5.76,5.8,5.45,5.61,235569,0
2007-06-27,5.5,5.73,5.48,5.68,99843,0
2007-06-28,5.72,5.88,5.71,5.78,154835,0
2007-06-29,5.82,6,5.69,5.84,253967,0
2007-07-02,5.96,6.45,5.84,6.45,438248,0
2007-07-03,6.51,6.99,6.51,6.96,613888,0
2007-07-05,7.09,7.45,6.85,7.09,761217,0
2007-07-06,7.15,7.43,7.1,7.3,478507,0
2007-07-09,7.54,8.05,7.45,7.99,804407,0
2007-07-10,8,8.05,6.25,7.02,951425,0
2007-07-11,6.82,7.32,6.75,7.22,406259,0
2007-07-12,7.65,7.65,6.8,6.88,685631,0
2007-07-13,6.59,6.83,6.44,6.7,556240,0
2007-07-16,6.7,7.28,6.6,7.25,541082,0
2007-07-17,7.24,7.25,7.04,7.13,202487,0
2007-07-18,7.03,7.13,6.85,7.11,223627,0
2007-07-19,7.24,7.24,7.02,7.08,124204,0
2007-07-20,7.2,7.2,6.75,7.1,164284,0
2007-07-23,7.11,7.13,6.45,6.55,408010,0
2007-07-24,6.29,6.49,5.61,5.68,626495,0
2007-07-25,5.75,6.06,5.5,5.76,390430,0
2007-07-26,5.51,5.51,5,5.13,417245,0
2007-07-27,5.13,5.22,5.02,5.04,224583,0
2007-07-30,5.03,5.11,4.68,4.73,552671,0
2007-07-31,4.7,4.87,4.54,4.55,339612,0
2007-08-01,4.53,4.7,4.18,4.21,418298,0
2007-08-02,4.21,4.47,4.16,4.36,302251,0
2007-08-03,4.4,4.4,3.99,3.99,201115,0
2007-08-06,3.92,4.03,3.52,3.75,707014,0
2007-08-07,3.64,3.96,3.5,3.74,475004,0
2007-08-08,2.56,2.65,2.35,2.55,1661935,0
2007-08-09,2.57,2.81,2.45,2.49,833833,0
2007-08-10,2.42,2.48,2.25,2.47,510778,0
2007-08-13,2.44,2.64,2.39,2.45,229078,0
2007-08-14,2.43,2.55,2.31,2.31,162413,0
2007-08-15,2.3,2.3,2.13,2.21,378410,0
2007-08-16,2.16,2.38,2.09,2.23,343622,0
2007-08-17,2.25,2.4,2.21,2.23,120019,0
2007-08-20,2.25,2.27,2.14,2.22,249866,0
2007-08-21,2.19,2.33,2.15,2.29,138190,0
2007-08-22,2.3,2.3,2.18,2.26,194301,0
2007-08-23,2.24,2.26,2.2,2.21,137421,0
2007-08-24,2.23,2.31,2.23,2.28,74384,0
2007-08-27,2.28,2.28,2.21,2.22,90959,0
2007-08-28,2.2,2.24,2.2,2.2,132536,0
2007-08-29,2.2,2.24,2.15,2.2,162391,0
2007-08-30,2.23,2.44,2.2,2.32,126468,0
2007-08-31,2.34,2.41,2.34,2.36,93292,0
2007-09-04,2.33,2.59,2.31,2.58,201546,0
2007-09-05,2.64,2.65,2.45,2.55,156172,0
2007-09-06,2.55,2.57,2.45,2.48,58030,0
2007-09-07,2.47,2.47,2.32,2.36,104764,0
2007-09-10,2.35,2.45,2.35,2.42,114640,0
2007-09-11,2.42,2.45,2.29,2.3,92334,0
2007-09-12,2.32,2.32,2.25,2.28,66925,0
2007-09-13,2.32,2.32,2.22,2.28,55505,0
2007-09-14,2.28,2.3,2.25,2.28,28089,0
2007-09-17,2.26,2.36,2.26,2.35,44853,0
2007-09-18,2.34,2.38,2.3,2.35,55776,0
2007-09-19,2.39,2.4,2.33,2.37,91632,0
2007-09-20,2.39,2.43,2.28,2.3,178112,0
2007-09-21,2.3,2.38,2.29,2.32,68393,0
2007-09-24,2.3,2.37,2.25,2.26,85367,0
2007-09-25,2.25,2.29,2.25,2.27,36754,0
2007-09-26,2.27,2.35,2.23,2.3,63646,0
2007-09-27,2.28,2.52,2.28,2.37,471175,0
2007-09-28,2.39,2.4,2.35,2.37,91179,0
2007-10-01,2.39,2.39,2.28,2.32,123566,0
2007-10-02,2.3,2.32,2.24,2.29,150115,0
2007-10-03,2.29,2.29,2.18,2.22,201434,0
2007-10-04,2.2,2.24,2.15,2.19,96434,0
2007-10-05,2.19,2.28,2.19,2.26,67012,0
2007-10-08,2.23,2.36,2.23,2.36,128194,0
2007-10-09,2.38,2.38,2.29,2.35,53746,0
2007-10-10,2.35,2.36,2.29,2.33,54260,0
2007-10-11,2.33,2.38,2.3,2.34,63223,0
2007-10-12,2.31,2.45,2.31,2.4,137680,0
2007-10-15,2.4,2.41,2.34,2.36,46533,0
2007-10-16,2.33,2.41,2.33,2.36,64197,0
2007-10-17,2.37,2.44,2.37,2.41,80936,0
2007-10-18,2.43,2.43,2.35,2.39,42873,0
2007-10-19,2.36,2.37,2.26,2.29,67010,0
2007-10-22,2.24,2.26,2.2,2.23,79278,0
2007-10-23,2.22,2.29,2.2,2.25,49639,0
2007-10-24,2.2,2.25,2.19,2.19,51799,0
2007-10-25,2.22,2.22,2.17,2.21,44911,0
2007-10-26,2.22,2.25,2.19,2.22,33126,0
2007-10-29,2.2,2.25,2.19,2.22,65495,0
2007-10-30,2.21,2.25,2.19,2.24,56207,0
2007-10-31,2.23,2.25,2.21,2.23,57603,0
2007-11-01,2.22,2.25,2.2,2.21,50953,0
2007-11-02,2.2,2.24,2.18,2.18,63874,0
2007-11-05,2.19,2.22,2.15,2.16,48397,0
2007-11-06,2.04,2.22,2.01,2.1,67484,0
2007-11-07,2.03,2.14,2.03,2.14,44916,0
2007-11-08,2.09,2.15,2.05,2.11,37675,0
2007-11-09,2.03,2.1,1.75,2.01,183069,0
2007-11-12,1.91,1.98,1.55,1.71,421094,0
2007-11-13,1.69,1.79,1.57,1.72,114696,0
2007-11-14,1.76,1.76,1.6,1.64,157379,0
2007-11-15,1.66,1.67,1.51,1.6,144831,0
2007-11-16,1.54,1.6,1.45,1.54,126973,0
2007-11-19,1.54,1.57,1.5,1.54,54244,0
2007-11-20,1.57,1.57,1.41,1.48,112751,0
2007-11-21,1.41,1.54,1.39,1.52,106343,0
2007-11-23,1.51,1.54,1.49,1.54,18224,0
2007-11-26,1.5,1.59,1.49,1.54,35930,0
2007-11-27,1.52,1.54,1.49,1.51,14966,0
2007-11-28,1.51,1.54,1.5,1.53,19428,0
2007-11-29,1.56,1.57,1.51,1.57,28832,0
2007-11-30,1.53,1.75,1.53,1.72,76750,0
2007-12-03,1.72,1.72,1.62,1.67,28769,0
2007-12-04,1.64,1.78,1.6,1.72,75602,0
2007-12-05,1.71,1.71,1.63,1.69,31464,0
2007-12-06,1.71,1.71,1.63,1.67,74750,0
2007-12-07,1.57,1.71,1.57,1.71,74330,0
2007-12-10,1.69,1.75,1.69,1.75,56536,0
2007-12-11,1.78,1.78,1.69,1.73,93189,0
2007-12-12,1.75,1.78,1.72,1.74,38300,0
2007-12-13,1.69,1.73,1.63,1.64,39720,0
2007-12-14,1.65,1.7,1.63,1.7,9100,0
2007-12-17,1.7,1.7,1.64,1.65,54790,0
2007-12-18,1.69,1.7,1.61,1.64,72263,0
2007-12-19,1.67,1.67,1.55,1.59,90986,0
2007-12-20,1.59,1.64,1.55,1.6,49445,0
2007-12-21,1.64,1.69,1.58,1.6,82730,0
2007-12-24,1.59,1.6,1.57,1.6,29955,0
2007-12-26,1.59,1.7,1.59,1.69,107139,0
2007-12-27,1.7,1.7,1.59,1.63,64172,0
2007-12-28,1.66,1.67,1.61,1.61,1106850,0
2007-12-31,1.63,1.69,1.55,1.58,268439,0
2008-01-02,1.56,1.69,1.56,1.66,98419,0
2008-01-03,1.68,1.69,1.58,1.59,89539,0
2008-01-04,1.61,1.62,1.53,1.53,87223,0
2008-01-07,1.57,1.6,1.5,1.57,52140,0
2008-01-08,1.55,1.58,1.32,1.42,124090,0
2008-01-09,1.42,1.54,1.36,1.37,80384,0
2008-01-10,1.39,1.48,1.36,1.37,75743,0
2008-01-11,1.39,1.4,1.35,1.37,24830,0
2008-01-14,1.35,1.41,1.31,1.35,82658,0
2008-01-15,1.35,1.36,1.25,1.27,47772,0
2008-01-16,1.25,1.33,1.22,1.24,114247,0
2008-01-17,1.22,1.29,1.15,1.19,110088,0
2008-01-18,1.17,1.25,1.16,1.2,85782,0
2008-01-22,1.16,1.2,1.09,1.16,35053,0
2008-01-23,1.15,1.21,1.12,1.2,116960,0
2008-01-24,1.2,1.3,1.2,1.26,72548,0
2008-01-25,1.3,1.3,1.25,1.3,48690,0
2008-01-28,1.3,1.3,1.25,1.3,116639,0
2008-01-29,1.3,1.38,1.26,1.35,161723,0
2008-01-30,1.35,1.43,1.32,1.39,129343,0
2008-01-31,1.35,1.38,1.29,1.31,92929,0
2008-02-01,1.3,1.44,1.29,1.31,111689,0
2008-02-04,1.34,1.35,1.27,1.3,51568,0
2008-02-05,1.3,1.3,1.27,1.3,30120,0
2008-02-06,1.28,1.3,1.26,1.26,21192,0
2008-02-07,1.28,1.29,1.23,1.25,67944,0
2008-02-08,1.27,1.3,1.24,1.27,43463,0
2008-02-11,1.29,1.35,1.26,1.26,74594,0
2008-02-12,1.3,1.34,1.27,1.3,22350,0
2008-02-13,1.33,1.37,1.27,1.3,65650,0
2008-02-14,1.32,1.45,1.3,1.39,93602,0
2008-02-15,1.4,1.61,1.35,1.59,129470,0
2008-02-19,1.64,1.75,1.58,1.72,216846,0
2008-02-20,1.75,1.9,1.7,1.76,184915,0
2008-02-21,1.77,2.96,1.77,2.38,602126,0
2008-02-22,2.39,2.73,2.22,2.38,265537,0
2008-02-25,2.4,2.44,1.92,1.95,272594,0
2008-02-26,1.91,1.96,1.84,1.92,148438,0
2008-02-27,1.92,2.08,1.92,1.99,112784,0
2008-02-28,1.97,2.05,1.9,1.93,59451,0
2008-02-29,1.88,1.95,1.78,1.8,78142,0
2008-03-03,1.8,1.82,1.7,1.74,100174,0
2008-03-04,1.71,1.85,1.71,1.72,47820,0
2008-03-05,1.76,1.8,1.75,1.8,96037,0
2008-03-06,1.8,2,1.7,1.83,250263,0
2008-03-07,2.13,2.15,1.85,1.9,170349,0
2008-03-10,1.9,1.9,1.52,1.53,149127,0
2008-03-11,1.6,1.8,1.58,1.63,35594,0
2008-03-12,1.6,1.64,1.56,1.56,31976,0
2008-03-13,1.55,1.62,1.5,1.61,24672,0
2008-03-14,1.58,1.66,1.52,1.52,16541,0
2008-03-17,1.55,1.58,1.35,1.45,33334,0
2008-03-18,1.54,1.56,1.46,1.53,21688,0
2008-03-19,1.51,1.53,1.37,1.47,56969,0
2008-03-20,1.45,1.48,1.38,1.43,47080,0
2008-03-24,1.41,2.02,1.41,1.87,179080,0
2008-03-25,1.69,1.79,1.68,1.77,83133,0
2008-03-26,1.87,1.88,1.77,1.8,78480,0
2008-03-27,1.84,1.87,1.75,1.8,22900,0
2008-03-28,1.84,1.84,1.76,1.84,18449,0
2008-03-31,1.93,1.93,1.71,1.83,36856,0
2008-04-01,1.89,1.95,1.82,1.82,44920,0
2008-04-02,1.84,1.92,1.84,1.86,9320,0
2008-04-03,1.86,1.99,1.86,1.97,51559,0
2008-04-04,1.98,2,1.96,1.98,30959,0
2008-04-07,1.98,2,1.66,1.81,50692,0
2008-04-08,1.85,1.96,1.85,1.96,15649,0
2008-04-09,1.95,1.95,1.89,1.89,5828,0
2008-04-10,1.93,1.93,1.79,1.85,14115,0
2008-04-11,1.84,1.84,1.55,1.74,71085,0
2008-04-14,1.73,1.73,1.62,1.68,41331,0
2008-04-15,1.68,1.7,1.66,1.69,19200,0
2008-04-16,1.76,1.85,1.75,1.76,31568,0
2008-04-17,1.73,1.73,1.68,1.71,10850,0
2008-04-18,1.77,1.83,1.7,1.72,16150,0
2008-04-21,1.72,1.72,1.7,1.7,21880,0
2008-04-22,1.72,2.3,1.72,1.87,73255,0
2008-04-23,1.92,1.93,1.72,1.77,89040,0
2008-04-24,1.77,1.88,1.77,1.87,18685,0
2008-04-25,1.92,1.93,1.87,1.93,21082,0
2008-04-28,1.9,2.09,1.9,2.05,46202,0
2008-04-29,2.01,2.13,2,2.06,19565,0
2008-04-30,2.06,2.09,2.02,2.02,18437,0
2008-05-01,2.04,2.11,2.04,2.09,46765,0
2008-05-02,2.11,2.27,2.11,2.21,45980,0
2008-05-05,2.2,2.35,2.2,2.29,103701,0
2008-05-06,2.35,2.35,2.17,2.24,86397,0
2008-05-07,1.93,2.07,1.93,2,108398,0
2008-05-08,1.98,1.99,1.95,1.95,42745,0
2008-05-09,1.95,2.04,1.95,2,61895,0
2008-05-12,2.08,2.12,2.07,2.11,9430,0
2008-05-13,2.07,2.12,2.01,2.07,13820,0
2008-05-14,2.05,2.14,2,2.02,31165,0
2008-05-15,2.01,2.03,1.96,2.02,35430,0
2008-05-16,2,2.04,1.97,2.04,19828,0
2008-05-19,2.07,2.15,2.05,2.11,90303,0
2008-05-20,2.14,2.23,2.07,2.23,50870,0
2008-05-21,2.2,2.35,2.2,2.33,51815,0
2008-05-22,2.3,2.35,2.08,2.3,43827,0
2008-05-23,2.33,2.34,2.21,2.25,26880,0
2008-05-27,2.35,2.35,2.29,2.32,13838,0
2008-05-28,2.34,2.41,2.32,2.37,66310,0
2008-05-29,2.41,2.64,2.41,2.64,164359,0
2008-05-30,2.61,2.63,2.5,2.57,37073,0
2008-06-02,2.6,2.64,2.6,2.62,109205,0
2008-06-03,2.63,2.64,2.38,2.51,54996,0
2008-06-04,2.46,2.46,2.15,2.43,25925,0
2008-06-05,2.4,2.52,2.4,2.47,22357,0
2008-06-06,2.56,2.66,2.39,2.57,41200,0
2008-06-09,2.55,2.59,2.41,2.44,67136,0
2008-06-10,2.38,2.48,2.35,2.38,34901,0
2008-06-11,2.48,2.48,2.3,2.31,19692,0
2008-06-12,2.35,2.49,2.31,2.34,102001,0
2008-06-13,2.44,2.54,2.35,2.47,75164,0
2008-06-16,2.43,2.63,2.42,2.5,16003,0
2008-06-17,2.54,2.64,2.51,2.54,61672,0
2008-06-18,2.64,2.68,2.55,2.62,39978,0
2008-06-19,2.63,2.63,2.33,2.56,29515,0
2008-06-20,2.53,2.56,2.41,2.45,14874,0
2008-06-23,2.43,2.6,2.35,2.44,18054,0
2008-06-24,2.47,2.56,2.28,2.54,36657,0
2008-06-25,2.42,2.6,2.42,2.58,24480,0
2008-06-26,2.51,2.53,2.36,2.39,20512,0
2008-06-27,2.4,2.41,2.26,2.29,63513,0
2008-06-30,2.25,2.27,2.22,2.25,29377,0
2008-07-01,2.3,2.3,2.14,2.15,40073,0
2008-07-02,2.13,2.23,2.12,2.18,26797,0
2008-07-03,2.16,2.17,2.13,2.17,3800,0
2008-07-07,2.13,2.15,1.98,1.98,35800,0
2008-07-08,2.01,2.1,1.97,2.02,41983,0
2008-07-09,2.16,2.17,2.03,2.08,21465,0
2008-07-10,2.05,2.05,1.81,1.81,82280,0
2008-07-11,1.8,1.84,1.63,1.7,70868,0
2008-07-14,1.7,1.7,1.63,1.65,51007,0
2008-07-15,1.58,1.75,1.51,1.68,64170,0
2008-07-16,1.82,1.82,1.72,1.73,57025,0
2008-07-17,1.79,1.83,1.77,1.81,23400,0
2008-07-18,1.82,1.82,1.69,1.69,28286,0
2008-07-21,1.64,1.76,1.64,1.71,32795,0
2008-07-22,1.73,1.77,1.73,1.74,13210,0
2008-07-23,1.94,1.94,1.85,1.86,31504,0
2008-07-24,1.85,2.35,1.85,2.11,103179,0
2008-07-25,2.07,2.15,1.91,2.01,49425,0
2008-07-28,2.09,2.13,1.99,2.05,11200,0
2008-07-29,2.01,2.14,2.01,2.01,13165,0
2008-07-30,2.17,2.17,1.96,2.04,8800,0
2008-07-31,2.07,2.16,2.02,2.11,23925,0
2008-08-01,2.13,2.25,2.13,2.25,44271,0
2008-08-04,2.33,2.33,2.04,2.19,49006,0
2008-08-05,2.18,2.24,2.13,2.24,33123,0
2008-08-06,2.19,2.35,2.08,2.1,52828,0
2008-08-07,2.05,2.2,2.05,2.08,16200,0
2008-08-08,2.1,2.1,2,2.03,15162,0
2008-08-11,1.98,2.1,1.98,2.03,41275,0
2008-08-12,2.02,2.19,2.02,2.17,21168,0
2008-08-13,1.82,1.86,1.65,1.76,223207,0
2008-08-14,1.62,1.78,1.62,1.72,38978,0
2008-08-15,1.75,1.75,1.68,1.69,41965,0
2008-08-18,1.69,1.73,1.68,1.7,89852,0
2008-08-19,1.65,1.68,1.6,1.61,32300,0
2008-08-20,1.66,1.78,1.64,1.75,66711,0
2008-08-21,1.7,1.73,1.68,1.68,7100,0
2008-08-22,1.78,1.81,1.71,1.81,34305,0
2008-08-25,1.71,1.74,1.67,1.7,16676,0
2008-08-26,1.7,1.76,1.7,1.74,15729,0
2008-08-27,1.71,1.76,1.71,1.71,11175,0
2008-08-28,1.76,1.81,1.71,1.81,12729,0
2008-08-29,1.71,1.81,1.71,1.77,4235,0
2008-09-02,1.8,1.85,1.8,1.81,29544,0
2008-09-03,1.8,1.8,1.66,1.79,6364,0
2008-09-04,1.78,1.8,1.65,1.79,19715,0
2008-09-05,1.71,1.77,1.65,1.74,8200,0
2008-09-08,1.75,1.77,1.69,1.7,23709,0
2008-09-09,1.74,1.78,1.64,1.66,29292,0
2008-09-10,1.67,1.69,1.45,1.62,59652,0
2008-09-11,1.58,1.59,1.58,1.58,4340,0
2008-09-12,1.55,1.55,1.51,1.52,9678,0
2008-09-15,1.6,1.6,1.5,1.54,24000,0
2008-09-16,1.51,1.51,1.3,1.39,25325,0
2008-09-17,1.62,1.62,1.3,1.34,56140,0
2008-09-18,1.33,1.35,0.84,1.23,54416,0
2008-09-19,1.23,1.36,1.23,1.3,21950,0
2008-09-22,1.28,1.35,1.28,1.3,19795,0
2008-09-23,1.25,1.4,1.24,1.35,15718,0
2008-09-24,1.31,1.34,1.31,1.34,4400,0
2008-09-25,1.34,1.39,1.32,1.35,27400,0
2008-09-26,1.44,1.44,1.15,1.15,39391,0
2008-09-29,1.16,1.16,0.91,1.07,86866,0
2008-09-30,1.01,1.15,0.97,1.15,45800,0
2008-10-01,1.15,1.17,1.12,1.12,9765,0
2008-10-02,1.11,1.11,1.05,1.05,50152,0
2008-10-03,1.08,1.08,1,1.08,49650,0
2008-10-06,1.08,1.08,0.87,1,38352,0
2008-10-07,0.93,0.96,0.93,0.94,10738,0
2008-10-08,1,1,0.84,0.85,33300,0
2008-10-09,0.84,0.95,0.77,0.81,36929,0
2008-10-10,0.81,0.89,0.77,0.8,27517,0
2008-10-13,0.88,0.92,0.86,0.9,48292,0
2008-10-14,1,1.11,0.88,0.88,32673,0
2008-10-15,0.99,0.99,0.81,0.86,4071,0
2008-10-16,0.99,0.99,0.91,0.91,3325,0
2008-10-17,0.9,0.91,0.86,0.89,62480,0
2008-10-20,0.92,0.97,0.81,0.83,16620,0
2008-10-21,0.98,0.98,0.79,0.79,53670,0
2008-10-22,0.81,0.84,0.79,0.79,5940,0
2008-10-23,0.79,0.8,0.78,0.8,11016,0
2008-10-24,0.8,0.8,0.78,0.79,1068,0
2008-10-27,0.8,0.8,0.78,0.8,32400,0
2008-10-28,0.79,0.8,0.77,0.79,7000,0
2008-10-29,0.83,0.83,0.76,0.78,12993,0
2008-10-30,0.84,0.86,0.81,0.81,13828,0
2008-10-31,0.81,0.81,0.78,0.78,27900,0
2008-11-03,0.84,0.85,0.81,0.83,11000,0
2008-11-04,0.83,0.88,0.83,0.88,8670,0
2008-11-05,0.88,0.88,0.87,0.87,2500,0
2008-11-06,0.89,0.99,0.61,0.62,149604,0
2008-11-07,0.74,0.74,0.67,0.7,31414,0
2008-11-10,0.71,0.71,0.68,0.7,13187,0
2008-11-11,0.7,0.7,0.67,0.67,13982,0
2008-11-12,0.64,0.67,0.63,0.63,15600,0
2008-11-13,0.64,0.64,0.63,0.63,7600,0
2008-11-14,0.65,0.68,0.64,0.68,13100,0
2008-11-17,0.67,0.7,0.67,0.67,5564,0
2008-11-18,0.67,0.67,0.64,0.65,33680,0
2008-11-19,0.62,0.63,0.61,0.61,13500,0
2008-11-20,0.61,0.61,0.51,0.53,11450,0
2008-11-21,0.54,0.55,0.53,0.55,6900,0
2008-11-24,0.55,0.57,0.5,0.5,24160,0
2008-11-25,0.58,0.58,0.5,0.52,42918,0
2008-11-26,0.51,0.68,0.5,0.65,22777,0
2008-11-28,0.65,0.65,0.61,0.65,11750,0
2008-12-01,0.63,0.63,0.63,0.63,1200,0
2008-12-02,0.6,0.63,0.6,0.63,22278,0
2008-12-03,0.63,0.63,0.62,0.62,6900,0
2008-12-04,0.65,0.65,0.53,0.57,28663,0
2008-12-05,0.54,0.55,0.5,0.55,15700,0
2008-12-08,0.55,0.58,0.55,0.57,20610,0
2008-12-09,0.57,0.58,0.57,0.58,5240,0
2008-12-10,0.58,0.58,0.57,0.58,4100,0
2008-12-11,0.6,0.61,0.6,0.61,5400,0
2008-12-12,0.61,0.61,0.6,0.61,4000,0
2008-12-15,0.65,0.65,0.62,0.62,11200,0
2008-12-16,0.69,0.78,0.63,0.63,2240,0
2008-12-17,0.64,0.69,0.64,0.69,1910,0
2008-12-18,0.65,0.66,0.6,0.6,7862,0
2008-12-19,0.6,0.6,0.56,0.57,12200,0
2008-12-22,0.58,0.58,0.54,0.55,16338,0
2008-12-23,0.53,0.55,0.52,0.53,35011,0
2008-12-24,0.53,0.62,0.53,0.58,1625,0
2008-12-26,0.58,0.58,0.52,0.53,28838,0
2008-12-29,0.53,0.53,0.5,0.5,16214,0
2008-12-30,0.5,0.54,0.5,0.5,8950,0
2008-12-31,0.5,0.65,0.5,0.54,40219,0
2009-01-02,0.61,0.73,0.61,0.7,22718,0
2009-01-05,0.55,0.7,0.55,0.7,1300,0
2009-01-06,0.69,0.77,0.69,0.7,3205,0
2009-01-07,0.7,0.72,0.7,0.7,4500,0
2009-01-08,0.66,0.67,0.64,0.67,1299,0
2009-01-09,0.66,0.8,0.66,0.8,37308,0
2009-01-13,0.65,0.71,0.65,0.71,1088,0
2009-01-14,0.62,0.62,0.56,0.56,7000,0
2009-01-15,0.7,0.7,0.5,0.55,6154,0
2009-01-16,0.57,0.57,0.57,0.57,515,0
2009-01-21,0.58,0.58,0.58,0.58,420,0
2009-01-22,0.63,0.7,0.63,0.7,3600,0
2009-01-23,0.57,0.57,0.57,0.57,3000,0
2009-01-26,0.61,0.61,0.57,0.57,13750,0
2009-01-27,0.6,0.6,0.52,0.59,19796,0
2009-01-28,0.6,0.6,0.6,0.6,500,0
2009-01-29,0.62,0.62,0.62,0.62,545,0
2009-01-30,0.6,0.6,0.6,0.6,770,0
2009-02-02,0.53,0.56,0.52,0.56,6300,0
2009-02-03,0.56,0.56,0.56,0.56,200,0
2009-02-04,0.52,0.54,0.52,0.52,11960,0
2009-02-05,0.53,0.54,0.51,0.52,2380,0
2009-02-06,0.51,0.54,0.51,0.54,2700,0
2009-02-09,0.54,0.62,0.54,0.57,18777,0
2009-02-10,0.59,0.6,0.53,0.53,2045,0
2009-02-13,0.6,0.61,0.54,0.61,3325,0
2009-02-17,0.61,0.61,0.61,0.61,150,0
2009-02-18,0.51,0.61,0.51,0.61,1130,0
2009-02-19,0.65,0.65,0.65,0.65,3600,0
2009-02-20,0.51,0.51,0.23,0.49,18700,0
2009-02-23,0.41,0.42,0.33,0.36,6753,0
2009-02-24,0.36,0.46,0.35,0.43,29577,0
2009-02-25,0.43,0.48,0.43,0.48,8900,0
2009-02-26,0.51,0.51,0.5,0.5,1500,0
2009-02-27,0.51,0.51,0.43,0.48,7140,0
2009-03-02,0.43,0.43,0.26,0.39,11157,0
2009-03-03,0.35,0.69,0.35,0.36,2820,0
2009-03-04,0.33,0.49,0.33,0.36,24700,0
2009-03-05,0.44,0.44,0.36,0.36,1500,0
2009-03-06,0.44,0.48,0.32,0.32,28539,0
2009-03-09,0.32,0.48,0.32,0.35,9279,0
2009-03-10,0.33,0.34,0.33,0.34,500,0
2009-03-11,0.38,0.48,0.38,0.48,11649,0
2009-03-12,0.5,0.78,0.35,0.46,36229,0
2009-03-13,0.46,0.51,0.42,0.42,7020,0
2009-03-16,0.45,0.45,0.41,0.41,6639,0
2009-03-17,0.41,0.41,0.4,0.4,5600,0
2009-03-18,0.41,0.41,0.33,0.35,10700,0
2009-03-19,0.38,0.45,0.38,0.45,5720,0
2009-03-20,0.44,0.51,0.32,0.51,12720,0
2009-03-23,0.43,0.45,0.34,0.38,85849,0
2009-03-24,0.38,0.41,0.38,0.41,700,0
2009-03-25,0.41,0.45,0.41,0.43,20945,0
2009-03-26,0.5,0.5,0.42,0.42,5228,0
2009-03-27,0.45,0.45,0.43,0.43,2050,0
2009-03-30,0.58,0.58,0.43,0.45,14900,0
2009-03-31,0.44,0.48,0.34,0.41,6010,0
2009-04-01,0.4,0.4,0.4,0.4,900,0
2009-04-02,0.43,0.43,0.43,0.43,1100,0
2009-04-03,0.42,0.45,0.4,0.43,7550,0
2009-04-06,0.44,0.44,0.41,0.41,700,0
2009-04-07,0.45,0.49,0.41,0.43,13100,0
2009-04-08,0.44,0.45,0.4,0.41,16362,0
2009-04-09,0.45,0.45,0.43,0.44,19380,0
2009-04-13,0.45,0.45,0.4,0.42,11353,0
2009-04-14,0.43,0.45,0.41,0.41,7200,0
2009-04-15,0.42,0.42,0.4,0.4,56928,0
2009-04-16,0.41,0.41,0.38,0.39,35700,0
2009-04-17,0.4,0.45,0.4,0.42,8950,0
2009-04-20,0.44,0.44,0.44,0.44,600,0
2009-04-22,0.45,0.48,0.45,0.48,25600,0
2009-04-23,0.47,0.52,0.47,0.52,28400,0
2009-04-24,0.54,0.68,0.54,0.67,37450,0
2009-04-27,0.72,0.72,0.58,0.65,40490,0
2009-04-28,0.72,0.72,0.62,0.62,6140,0
2009-04-29,0.61,0.69,0.6,0.66,28848,0
2009-04-30,0.7,0.7,0.59,0.63,20000,0
2009-05-01,0.66,0.7,0.58,0.58,1600,0
2009-05-04,0.58,0.67,0.58,0.61,7495,0
2009-05-05,0.68,0.68,0.61,0.61,5100,0
2009-05-06,0.7,0.7,0.66,0.67,7700,0
2009-05-07,0.7,0.73,0.62,0.63,15622,0
2009-05-08,0.75,0.75,0.55,0.62,28975,0
2009-05-11,0.69,0.69,0.55,0.63,3130,0
2009-05-12,0.57,0.69,0.57,0.6,9544,0
2009-05-13,0.57,0.7,0.57,0.7,4800,0
2009-05-14,0.68,0.68,0.55,0.62,19186,0
2009-05-15,0.6,0.6,0.53,0.53,17390,0
2009-05-18,0.66,0.67,0.6,0.6,2575,0
2009-05-19,0.61,0.61,0.61,0.61,6500,0
2009-05-20,0.65,0.65,0.53,0.65,4300,0
2009-05-22,0.57,0.59,0.57,0.58,9567,0
2009-05-26,0.58,0.62,0.58,0.61,5600,0
2009-05-27,0.58,0.58,0.53,0.55,7160,0
2009-05-28,0.6,0.62,0.6,0.62,4940,0
2009-05-29,0.65,0.65,0.6,0.64,13466,0
2009-06-01,0.63,0.7,0.63,0.68,20512,0
2009-06-02,0.55,0.68,0.55,0.67,8953,0
2009-06-03,0.68,0.72,0.67,0.7,87536,0
2009-06-04,0.7,0.83,0.67,0.67,21875,0
2009-06-05,0.68,0.68,0.68,0.68,3400,0
2009-06-08,0.68,0.75,0.67,0.68,5186,0
2009-06-09,0.66,0.66,0.66,0.66,510,0
2009-06-10,0.66,0.69,0.66,0.69,1850,0
2009-06-11,0.65,0.7,0.64,0.67,5720,0
2009-06-12,0.67,0.67,0.64,0.64,3200,0
2009-06-15,0.56,0.67,0.56,0.67,2350,0
2009-06-16,0.68,0.7,0.68,0.7,2800,0
2009-06-17,0.62,0.62,0.62,0.62,3000,0
2009-06-18,0.66,0.66,0.66,0.66,1500,0
2009-06-19,0.66,0.66,0.64,0.66,4950,0
2009-06-22,0.62,0.64,0.62,0.64,1000,0
2009-06-23,0.62,0.62,0.54,0.59,9630,0
2009-06-24,0.59,0.59,0.56,0.58,3800,0
2009-06-25,0.58,0.59,0.58,0.59,2700,0
2009-06-26,0.59,0.7,0.59,0.69,31868,0
2009-06-29,0.62,0.75,0.62,0.7,7311,0
2009-06-30,0.68,1.19,0.68,0.87,330505,0
2009-07-01,0.87,0.87,0.75,0.78,47982,0
2009-07-02,0.75,0.83,0.75,0.83,17831,0
2009-07-06,0.8,0.82,0.8,0.82,13883,0
2009-07-07,0.82,0.82,0.71,0.71,30305,0
2009-07-08,0.7,0.7,0.67,0.68,8430,0
2009-07-09,0.65,0.66,0.64,0.65,11158,0
2009-07-10,0.67,0.8,0.67,0.71,6300,0
2009-07-13,0.7,0.72,0.7,0.72,400,0
2009-07-15,0.7,0.75,0.7,0.74,14638,0
2009-07-16,0.72,0.72,0.68,0.68,5135,0
2009-07-17,0.68,0.68,0.68,0.68,142,0
2009-07-20,0.67,0.73,0.67,0.67,8300,0
2009-07-21,0.69,0.69,0.68,0.68,11320,0
2009-07-22,0.7,0.72,0.7,0.7,1350,0
2009-07-23,0.7,0.71,0.7,0.71,6417,0
2009-07-24,0.67,0.73,0.67,0.71,9292,0
2009-07-27,0.7,0.8,0.7,0.73,3800,0
2009-07-28,0.73,0.83,0.73,0.83,16020,0
2009-07-29,0.71,0.85,0.71,0.72,845,0
2009-07-30,0.75,0.85,0.75,0.76,3144,0
2009-07-31,0.84,0.9,0.78,0.8,21898,0
2009-08-03,0.95,0.95,0.91,0.94,6763,0
2009-08-04,0.93,0.93,0.9,0.9,680,0
2009-08-05,0.82,0.87,0.78,0.85,5550,0
2009-08-06,0.91,0.91,0.77,0.9,2780,0
2009-08-07,0.75,0.9,0.75,0.8,25365,0
2009-08-10,0.8,0.83,0.75,0.75,6188,0
2009-08-11,0.82,0.87,0.82,0.86,5300,0
2009-08-12,0.86,0.86,0.79,0.86,4520,0
2009-08-13,0.8,0.81,0.8,0.81,650,0
2009-08-14,0.79,0.8,0.78,0.79,5120,0
2009-08-17,0.75,0.76,0.75,0.76,4700,0
2009-08-18,0.76,0.82,0.76,0.76,1600,0
2009-08-19,0.75,0.82,0.75,0.76,1260,0
2009-08-20,0.75,0.75,0.75,0.75,1210,0
2009-08-21,0.75,0.82,0.75,0.82,3450,0
2009-08-24,0.85,0.89,0.85,0.89,19032,0
2009-08-25,0.9,0.9,0.75,0.75,10207,0
2009-08-26,0.85,0.85,0.85,0.85,300,0
2009-08-27,0.85,0.85,0.85,0.85,1200,0
2009-08-28,0.85,0.85,0.76,0.82,5150,0
2009-08-31,0.8,0.8,0.72,0.76,10658,0
2009-09-01,0.86,0.86,0.75,0.79,1953,0
2009-09-02,0.72,0.79,0.65,0.79,25103,0
2009-09-03,0.79,0.8,0.77,0.8,3000,0
2009-09-04,0.8,0.8,0.69,0.73,20952,0
2009-09-08,0.73,0.73,0.73,0.73,2200,0
2009-09-09,0.7,0.75,0.66,0.75,5600,0
2009-09-10,0.78,0.78,0.78,0.78,4920,0
2009-09-11,0.71,0.71,0.7,0.7,16500,0
2009-09-14,0.78,0.8,0.72,0.8,8700,0
2009-09-15,0.8,0.82,0.8,0.82,2480,0
2009-09-16,0.81,0.81,0.75,0.75,14490,0
2009-09-17,0.75,0.85,0.75,0.85,7600,0
2009-09-18,0.88,0.88,0.76,0.78,8339,0
2009-09-21,0.8,0.8,0.75,0.8,5599,0
2009-09-22,0.75,0.81,0.75,0.81,21717,0
2009-09-23,0.85,0.85,0.83,0.83,1430,0
2009-09-24,0.77,0.85,0.77,0.85,2177,0
2009-09-25,0.76,0.88,0.72,0.88,19200,0
2009-09-28,0.76,0.86,0.72,0.72,13555,0
2009-09-29,0.79,0.79,0.77,0.77,3603,0
2009-09-30,0.8,0.85,0.77,0.78,6699,0
2009-10-01,0.78,0.8,0.78,0.78,1200,0
2009-10-02,0.8,0.85,0.8,0.83,2328,0
2009-10-05,0.89,0.89,0.75,0.81,5365,0
2009-10-06,0.82,0.91,0.82,0.84,60257,0
2009-10-07,0.85,0.88,0.8,0.82,31581,0
2009-10-08,0.7,0.85,0.7,0.81,26124,0
2009-10-09,0.78,0.82,0.78,0.8,11300,0
2009-10-12,0.8,0.85,0.8,0.82,20250,0
2009-10-13,0.85,0.86,0.85,0.86,9100,0
2009-10-14,0.84,0.9,0.84,0.85,14150,0
2009-10-15,0.87,0.87,0.85,0.87,15650,0
2009-10-16,0.81,0.93,0.81,0.93,23300,0
2009-10-19,0.95,1.05,0.95,1.05,76630,0
2009-10-20,1.05,1.05,0.99,1.02,22651,0
2009-10-21,1.05,1.06,1.02,1.02,31750,0
2009-10-22,1.01,1.07,0.89,1.07,25640,0
2009-10-23,1.01,1.07,1.01,1.06,16710,0
2009-10-26,1.09,1.15,0.97,1.04,26851,0
2009-10-27,1.09,1.12,1,1.1,10775,0
2009-10-28,1.12,1.12,0.95,0.98,25624,0
2009-10-29,1,1.02,0.89,1.02,12043,0
2009-10-30,1.01,1.01,0.9,0.9,14092,0
2009-11-02,0.88,1,0.78,0.81,15800,0
2009-11-03,1.09,1.09,0.99,0.99,1206,0
2009-11-04,1.06,1.06,0.89,1.04,24303,0
2009-11-05,0.93,1.05,0.93,1.04,22270,0
2009-11-06,1.04,1.05,0.94,1.02,11734,0
2009-11-09,1.05,1.05,0.9,0.99,9450,0
2009-11-10,0.92,1.04,0.92,1,11200,0
2009-11-11,0.9,1,0.9,0.93,13376,0
2009-11-12,0.9,0.98,0.82,0.85,13515,0
2009-11-13,0.95,0.95,0.86,0.92,22585,0
2009-11-16,0.89,0.92,0.86,0.92,10992,0
2009-11-17,0.95,1,0.9,0.9,23523,0
2009-11-18,0.9,1,0.87,0.91,10200,0
2009-11-19,0.89,0.91,0.89,0.91,1250,0
2009-11-20,0.9,0.91,0.9,0.9,1500,0
2009-11-23,0.87,1,0.87,0.88,2783,0
2009-11-24,0.89,0.91,0.89,0.91,4383,0
2009-11-25,0.9,0.9,0.86,0.9,6145,0
2009-11-27,0.95,0.95,0.88,0.88,200,0
2009-11-30,0.95,0.95,0.83,0.83,6532,0
2009-12-01,0.83,0.95,0.83,0.85,13800,0
2009-12-02,0.9,0.93,0.9,0.93,4550,0
2009-12-03,0.85,0.93,0.84,0.87,6600,0
2009-12-04,0.9,0.9,0.85,0.88,6801,0
2009-12-07,0.88,0.89,0.84,0.88,9282,0
2009-12-08,0.84,0.89,0.84,0.87,28226,0
2009-12-09,0.86,0.89,0.83,0.85,11400,0
2009-12-10,0.84,0.84,0.83,0.83,14783,0
2009-12-11,0.84,0.9,0.84,0.84,2079,0
2009-12-14,0.83,0.83,0.82,0.83,21800,0
2009-12-15,0.78,0.88,0.78,0.85,3550,0
2009-12-17,0.81,0.88,0.81,0.85,3100,0
2009-12-18,0.87,0.89,0.83,0.83,4205,0
2009-12-21,0.83,0.87,0.83,0.83,12700,0
2009-12-22,0.84,0.89,0.84,0.89,5100,0
2009-12-23,0.84,0.89,0.84,0.89,16406,0
2009-12-24,0.85,0.9,0.82,0.9,6130,0
2009-12-28,0.95,1.09,0.95,1.09,1034140,0
2009-12-29,0.97,1.1,0.88,0.93,259338,0
2009-12-30,0.99,0.99,0.87,0.88,31515,0
2009-12-31,0.86,0.9,0.79,0.88,61576,0
2010-01-04,0.84,0.85,0.8,0.85,19802,0
2010-01-05,0.87,0.87,0.82,0.87,11700,0
2010-01-06,0.85,0.87,0.83,0.83,7600,0
2010-01-07,0.83,0.87,0.83,0.87,14983,0
2010-01-08,0.88,0.92,0.88,0.92,14050,0
2010-01-11,0.91,0.91,0.88,0.89,51741,0
2010-01-12,0.91,0.92,0.87,0.92,4050,0
2010-01-13,0.88,0.89,0.86,0.89,13600,0
2010-01-14,0.89,0.89,0.86,0.88,10486,0
2010-01-15,0.87,0.89,0.87,0.89,25700,0
2010-01-19,0.86,0.9,0.86,0.88,156586,0
2010-01-20,0.89,1.08,0.88,1,178003,0
2010-01-21,1.05,1.07,1,1.06,46168,0
2010-01-22,1.05,1.25,1.04,1.19,125579,0
2010-01-25,1.37,2.04,1.35,1.54,2108138,0
2010-01-26,1.41,1.7,1.31,1.38,351537,0
2010-01-27,1.3,1.37,1.2,1.36,189464,0
2010-01-28,1.37,1.38,1.1,1.24,104255,0
2010-01-29,1.14,1.41,1.14,1.23,85395,0
2010-02-01,1.33,1.5,1.21,1.4,110051,0
2010-02-02,1.43,1.43,1.35,1.4,52272,0
2010-02-03,1.4,1.4,1.31,1.37,21490,0
2010-02-04,1.28,1.38,1.28,1.35,27997,0
2010-02-05,1.39,1.39,1.25,1.29,58978,0
2010-02-08,1.27,1.37,1.27,1.36,18225,0
2010-02-09,1.37,1.38,1.3,1.34,20700,0
2010-02-10,1.37,1.38,1.26,1.26,19640,0
2010-02-11,1.29,1.38,1.29,1.33,9335,0
2010-02-12,1.34,1.37,1.25,1.34,23259,0
2010-02-16,1.37,1.43,1.32,1.32,30622,0
2010-02-17,1.35,1.35,1.27,1.3,29396,0
2010-02-18,1.33,1.34,1.27,1.3,7890,0
2010-02-19,1.28,1.34,1.27,1.34,10848,0
2010-02-22,1.31,1.4,1.3,1.35,47897,0
2010-02-23,1.31,1.4,1.31,1.32,21500,0
2010-02-24,1.36,1.36,1.28,1.28,15739,0
2010-02-25,1.39,1.39,1.3,1.35,14125,0
2010-02-26,1.37,1.4,1.35,1.39,38087,0
2010-03-01,1.4,1.68,1.4,1.65,171317,0
2010-03-02,1.7,1.8,1.55,1.59,231387,0
2010-03-03,1.6,1.7,1.55,1.59,32966,0
2010-03-04,1.67,1.67,1.47,1.58,64562,0
2010-03-05,1.59,1.65,1.49,1.59,108114,0
2010-03-08,1.63,1.71,1.55,1.6,66704,0
2010-03-09,1.68,1.68,1.51,1.6,71378,0
2010-03-10,1.63,1.79,1.63,1.65,238780,0
2010-03-11,2.57,2.8,2.33,2.4,3044770,0
2010-03-12,2.35,2.4,2.17,2.2,763342,0
2010-03-15,2.3,2.6,2.24,2.5,1264394,0
2010-03-16,2.5,2.55,2.4,2.41,306783,0
2010-03-17,2.5,2.5,2.23,2.24,252897,0
2010-03-18,2.25,2.3,2.25,2.28,177269,0
2010-03-19,2.29,2.34,2.25,2.3,318728,0
2010-03-22,2.29,2.3,2.25,2.29,127447,0
2010-03-23,2.3,2.6,2.26,2.59,589370,0
2010-03-24,2.64,2.64,2.43,2.43,243941,0
2010-03-25,2.3,2.86,2.3,2.58,795456,0
2010-03-26,2.61,2.79,2.5,2.6,466124,0
2010-03-29,2.6,2.9,2.6,2.85,434417,0
2010-03-30,2.86,2.95,2.74,2.77,283616,0
2010-03-31,2.74,2.88,2.61,2.79,266496,0
2010-04-01,2.75,2.82,2.58,2.66,216130,0
2010-04-05,2.7,2.74,2.55,2.56,263225,0
2010-04-06,2.57,2.74,2.55,2.7,170974,0
2010-04-07,2.67,2.79,2.66,2.75,207412,0
2010-04-08,2.75,2.84,2.71,2.76,140698,0
2010-04-09,2.77,3.26,2.74,3.15,895156,0
2010-04-12,3.19,3.26,3.06,3.23,300124,0
2010-04-13,3.24,3.25,3,3.11,295570,0
2010-04-14,3.1,3.18,3.01,3.07,175395,0
2010-04-15,3.04,3.12,3.02,3.06,126273,0
2010-04-16,3.1,3.1,2.85,3.05,336823,0
2010-04-19,3.01,3.15,2.98,3.14,174380,0
2010-04-20,3.44,3.77,3.31,3.66,1019243,0
2010-04-21,3.66,3.84,3.55,3.83,408458,0
2010-04-22,3.79,4.07,3.71,3.84,527125,0
2010-04-23,3.89,3.9,3.6,3.67,231437,0
2010-04-26,3.74,3.86,3.6,3.67,151245,0
2010-04-27,3.67,3.83,3.67,3.76,247709,0
2010-04-28,3.75,3.9,3.68,3.85,165647,0
2010-04-29,3.89,4.12,3.86,4.11,380102,0
2010-04-30,4.1,4.15,3.95,4,181325,0
2010-05-03,4.13,4.13,3.81,3.95,194262,0
2010-05-04,3.9,3.9,3.5,3.8,398247,0
2010-05-05,3.74,3.93,3.56,3.74,237376,0
2010-05-06,3.77,3.85,3.28,3.45,356992,0
2010-05-07,3.37,3.6,3.15,3.21,499326,0
2010-05-10,3.49,3.49,3.13,3.42,314984,0
2010-05-11,3.45,3.68,3.2,3.6,429625,0
2010-05-12,4.2,4.3,3.76,3.98,941903,0
2010-05-13,4.03,4.21,4,4.08,558229,0
2010-05-14,4.03,4.04,3.72,3.77,282366,0
2010-05-17,3.85,3.85,3.56,3.65,213335,0
2010-05-18,3.72,3.81,3.53,3.66,335710,0
2010-05-19,3.62,3.75,3.51,3.74,135013,0
2010-05-20,3.7,3.7,3.37,3.47,288061,0
2010-05-21,3.3,3.53,3.21,3.38,180824,0
2010-05-24,3.49,3.5,3.36,3.38,86726,0
2010-05-25,3.32,3.32,3.13,3.22,210147,0
2010-05-26,3.26,3.5,3.26,3.35,196094,0
2010-05-27,3.46,3.57,3.39,3.55,200576,0
2010-05-28,3.55,3.73,3.55,3.69,243766,0
2010-06-01,3.66,3.7,3.5,3.5,151399,0
2010-06-02,3.51,3.72,3.42,3.7,160005,0
2010-06-03,3.7,3.8,3.6,3.73,416900,0
2010-06-04,3.52,3.73,3.5,3.7,170326,0
2010-06-07,3.7,3.73,3.46,3.57,135544,0
2010-06-08,3.56,3.64,3.22,3.39,162262,0
2010-06-09,3.4,3.75,3.4,3.61,127284,0
2010-06-10,3.66,3.75,3.52,3.63,106875,0
2010-06-11,3.59,3.59,3.34,3.42,124649,0
2010-06-14,3.49,3.55,3.41,3.46,45765,0
2010-06-15,3.5,3.68,3.39,3.63,125998,0
2010-06-16,3.57,3.67,3.52,3.56,28269,0
2010-06-17,3.59,3.59,3.47,3.56,29050,0
2010-06-18,3.65,3.65,3.5,3.54,35549,0
2010-06-21,3.67,3.67,3.42,3.42,42479,0
2010-06-22,3.42,3.42,3.3,3.32,74235,0
2010-06-23,3.33,3.45,3.25,3.45,87351,0
2010-06-24,3.44,3.44,3.33,3.38,19237,0
2010-06-25,3.37,3.37,3.28,3.37,29905,0
2010-06-28,3.39,3.39,3.26,3.29,35247,0
2010-06-29,3.25,3.27,3.03,3.06,224482,0
2010-06-30,3.06,3.12,2.96,3.02,66301,0
2010-07-01,3,3,2.5,2.75,393014,0
2010-07-02,2.79,2.84,2.6,2.74,153572,0
2010-07-06,2.75,3.07,2.74,2.8,138786,0
2010-07-07,2.83,2.96,2.67,2.8,54589,0
2010-07-08,2.65,2.86,2.6,2.81,61512,0
2010-07-09,2.79,2.95,2.73,2.91,37680,0
2010-07-12,2.88,2.95,2.84,2.85,31746,0
2010-07-13,2.68,2.73,2.61,2.7,449425,0
2010-07-14,2.67,2.79,2.64,2.69,142604,0
2010-07-15,2.68,2.72,2.62,2.7,79007,0
2010-07-16,2.7,2.7,2.6,2.62,123413,0
2010-07-19,2.62,2.62,2.33,2.57,205038,0
2010-07-20,2.49,2.6,2.42,2.6,100495,0
2010-07-21,2.65,2.7,2.54,2.59,90806,0
2010-07-22,2.61,2.73,2.58,2.66,123686,0
2010-07-23,2.66,2.76,2.6,2.71,174328,0
2010-07-26,2.73,2.78,2.61,2.68,159598,0
2010-07-27,2.68,2.72,2.55,2.64,134070,0
2010-07-28,2.64,2.68,2.53,2.53,136277,0
2010-07-29,2.57,2.68,2.45,2.51,133695,0
2010-07-30,2.55,2.68,2.46,2.63,158438,0
2010-08-02,2.84,3.4,2.84,3.24,1165212,0
2010-08-03,3.26,3.56,3.26,3.56,569203,0
2010-08-04,3.52,3.69,3.31,3.37,653769,0
2010-08-05,3.35,3.69,3.35,3.48,542868,0
2010-08-06,3.56,3.59,3.12,3.21,530944,0
2010-08-09,3.29,3.29,2.99,3,384669,0
2010-08-10,3.46,3.46,3.11,3.16,355324,0
2010-08-11,3.15,3.15,3,3.07,204640,0
2010-08-12,3.07,3.1,2.9,2.98,262667,0
2010-08-13,3.1,3.1,2.95,2.97,83215,0
2010-08-16,2.97,3.09,2.96,3.07,79677,0
2010-08-17,3.1,3.21,3.1,3.1,89741,0
2010-08-18,3.09,3.1,2.99,2.99,82629,0
2010-08-19,2.99,3.02,2.9,2.9,96271,0
2010-08-20,2.9,2.9,2.71,2.82,219491,0
2010-08-23,2.88,2.88,2.73,2.73,68595,0
2010-08-24,2.7,2.73,2.63,2.64,82485,0
2010-08-25,2.6,2.6,2.52,2.55,137689,0
2010-08-26,2.58,2.68,2.56,2.57,63569,0
2010-08-27,2.56,2.68,2.53,2.61,108355,0
2010-08-30,2.86,2.91,2.76,2.9,283072,0
2010-08-31,2.9,2.9,2.71,2.81,76386,0
2010-09-01,2.89,2.98,2.86,2.97,94312,0
2010-09-02,2.99,2.99,2.9,2.96,50207,0
2010-09-03,2.98,3.12,2.95,3.1,149074,0
2010-09-07,3.2,3.35,3.12,3.29,246184,0
2010-09-08,3.49,3.57,3.37,3.5,271902,0
2010-09-09,3.52,3.69,3.37,3.37,146810,0
2010-09-10,3.37,3.5,3.26,3.39,82574,0
2010-09-13,3.51,3.6,3.43,3.49,141877,0
2010-09-14,3.5,3.53,3.32,3.35,107631,0
2010-09-15,3.36,3.44,3.24,3.29,55435,0
2010-09-16,3.29,3.31,3.12,3.27,54454,0
2010-09-17,3.25,3.45,3.25,3.34,61152,0
2010-09-20,3.58,3.65,3.44,3.5,305245,0
2010-09-21,3.52,3.52,3.41,3.44,87684,0
2010-09-22,3.45,3.45,3.31,3.41,78101,0
2010-09-23,3.4,3.43,3.31,3.32,64879,0
2010-09-24,3.38,3.44,3.3,3.42,65705,0
2010-09-27,3.46,3.55,3.38,3.42,182295,0
2010-09-28,3.45,3.54,3.37,3.4,73574,0
2010-09-29,3.41,3.49,3.41,3.47,87285,0
2010-09-30,3.53,3.53,3.42,3.44,87059,0
2010-10-01,3.49,3.5,3.33,3.48,111651,0
2010-10-04,3.52,3.6,3.38,3.38,277043,0
2010-10-05,3.71,3.71,3.38,3.4,290976,0
2010-10-06,3.49,3.53,3.37,3.46,145746,0
2010-10-07,3.08,3.46,3.04,3.29,176582,0
2010-10-08,3.4,3.41,3.25,3.29,88008,0
2010-10-11,3.3,3.38,3.3,3.3,184446,0
2010-10-12,3.32,3.35,3.27,3.3,85800,0
2010-10-13,3.4,3.5,3.32,3.39,166321,0
2010-10-14,3.4,3.4,3.3,3.32,51456,0
2010-10-15,3.32,3.32,3.21,3.26,102698,0
2010-10-18,3.27,3.43,3.25,3.43,165952,0
2010-10-19,3.35,3.42,3.31,3.35,74539,0
2010-10-20,3.4,3.4,3.3,3.38,37852,0
2010-10-21,3.43,3.43,3.31,3.37,71693,0
2010-10-22,3.37,3.37,3.32,3.34,29116,0
2010-10-25,3.5,3.98,3.5,3.93,729515,0
2010-10-26,3.97,3.98,3.74,3.85,285779,0
2010-10-27,3.85,3.91,3.75,3.85,190044,0
2010-10-28,3.89,3.96,3.64,3.88,235136,0
2010-10-29,3.84,3.91,3.76,3.82,104707,0
2010-11-01,3.94,4.28,3.9,4.14,665997,0
2010-11-02,4.23,4.23,4.05,4.12,211112,0
2010-11-03,4.18,4.18,4.02,4.13,114919,0
2010-11-04,4.15,4.16,3.91,4.03,235459,0
2010-11-05,4.03,4.1,3.91,4.03,181828,0
2010-11-08,4.22,4.54,4.17,4.49,708656,0
2010-11-09,4.55,4.67,4.15,4.2,547165,0
2010-11-10,3.95,4,3.7,3.95,593803,0
2010-11-11,3.93,3.97,3.77,3.8,161692,0
2010-11-12,3.77,3.92,3.73,3.75,120174,0
2010-11-15,3.75,3.93,3.72,3.8,173681,0
2010-11-16,3.73,3.81,3.43,3.51,339476,0
2010-11-17,3.51,3.65,3.5,3.57,77127,0
2010-11-18,3.6,3.69,3.58,3.63,95219,0
2010-11-19,3.65,3.65,3.51,3.58,77584,0
2010-11-22,3.55,3.94,3.55,3.86,306453,0
2010-11-23,3.87,3.97,3.82,3.83,229434,0
2010-11-24,3.9,3.9,3.76,3.76,98094,0
2010-11-26,3.75,3.81,3.7,3.78,62636,0
2010-11-29,3.76,3.86,3.72,3.8,115659,0
2010-11-30,3.71,3.81,3.6,3.79,114166,0
2010-12-01,3.82,3.84,3.7,3.7,132832,0
2010-12-02,3.67,3.69,3.49,3.59,460815,0
2010-12-03,3.56,3.6,3.47,3.55,142649,0
2010-12-06,3.55,3.56,3.45,3.49,131366,0
2010-12-07,3.55,3.62,3.51,3.6,148202,0
2010-12-08,3.62,3.62,3.48,3.52,87707,0
2010-12-09,3.51,3.56,3.46,3.47,101385,0
2010-12-10,3.5,3.5,3.36,3.41,181506,0
2010-12-13,3.4,3.49,3.4,3.43,116670,0
2010-12-14,3.41,3.48,3.38,3.46,59071,0
2010-12-15,3.44,3.56,3.41,3.42,67090,0
2010-12-16,3.42,3.46,3.39,3.39,53443,0
2010-12-17,3.39,3.43,3.38,3.41,48351,0
2010-12-20,3.41,3.49,3.38,3.39,106347,0
2010-12-21,3.39,3.54,3.39,3.51,74290,0
2010-12-22,3.52,3.55,3.44,3.49,90421,0
2010-12-23,3.2,3.34,3.1,3.24,743851,0
2010-12-27,3.18,3.24,3.1,3.13,382000,0
2010-12-28,3.11,3.33,3.1,3.33,240374,0
2010-12-29,3.32,3.42,3.23,3.32,148973,0
2010-12-30,3.3,3.32,3.16,3.19,68879,0
2010-12-31,3.22,3.22,3.17,3.2,131249,0
2011-01-03,3.22,3.3,3.18,3.23,94961,0
2011-01-04,3.23,3.25,3.13,3.21,194038,0
2011-01-05,3.21,3.34,3.17,3.31,99365,0
2011-01-06,3.36,3.43,3.28,3.39,165705,0
2011-01-07,3.36,3.42,3.33,3.37,106016,0
2011-01-10,3.33,3.35,3.29,3.33,98847,0
2011-01-11,3.33,3.49,3.33,3.44,163211,0
2011-01-12,3.47,3.5,3.4,3.44,160060,0
2011-01-13,3.42,3.5,3.42,3.44,115977,0
2011-01-14,3.45,3.55,3.44,3.54,240946,0
2011-01-18,3.58,3.72,3.54,3.68,453779,0
2011-01-19,3.69,3.7,3.5,3.53,157070,0
2011-01-20,3.5,3.5,3.35,3.39,199960,0
2011-01-21,3.42,3.54,3.36,3.37,86955,0
2011-01-24,3.46,3.46,3.37,3.39,56616,0
2011-01-25,3.39,3.4,3.31,3.33,111698,0
2011-01-26,3.35,3.42,3.35,3.39,54122,0
2011-01-27,3.43,3.46,3.32,3.4,144365,0
2011-01-28,3.44,3.47,3.37,3.4,82272,0
2011-01-31,3.4,3.49,3.35,3.39,169627,0
2011-02-01,3.43,3.45,3.35,3.4,149359,0
2011-02-02,3.35,3.39,3.3,3.3,291405,0
2011-02-03,3.3,3.3,3.1,3.25,146408,0
2011-02-04,3.29,3.29,3.2,3.25,98946,0
2011-02-07,3.24,3.42,3.2,3.39,248271,0
2011-02-08,3.34,3.34,3.15,3.25,299213,0
2011-02-09,3.17,3.27,3.17,3.23,228448,0
2011-02-10,3.2,3.44,3.19,3.4,211403,0
2011-02-11,3.4,3.45,3.3,3.41,162682,0
2011-02-14,3.38,3.53,3.36,3.53,235573,0
2011-02-15,3.5,3.57,3.46,3.53,148601,0
2011-02-16,3.56,3.61,3.53,3.6,140498,0
2011-02-18,3.62,3.62,3.55,3.61,84819,0
2011-02-22,3.55,3.56,3.25,3.45,179730,0
2011-02-23,3.4,3.57,3.3,3.51,232118,0
2011-02-24,3.49,3.55,3.44,3.47,57204,0
2011-02-25,3.46,3.59,3.46,3.57,83271,0
2011-02-28,3.6,3.7,3.58,3.67,231418,0
2011-03-01,3.68,3.73,3.63,3.64,149854,0
2011-03-02,3.62,3.7,3.6,3.65,56463,0
2011-03-03,3.68,3.74,3.64,3.67,151682,0
2011-03-04,3.69,3.7,3.6,3.64,98309,0
2011-03-07,3.63,3.69,3.51,3.62,212003,0
2011-03-08,3.62,3.62,3.44,3.51,201202,0
2011-03-09,3.52,3.56,3.44,3.48,106329,0
2011-03-10,3.25,3.28,2.91,2.96,805358,0
2011-03-11,2.92,3.02,2.91,2.92,190216,0
2011-03-14,2.98,2.98,2.71,2.76,297930,0
2011-03-15,2.67,2.74,2.59,2.66,329105,0
2011-03-16,2.67,2.71,2.49,2.55,329850,0
2011-03-17,2.57,2.64,2.54,2.57,131246,0
2011-03-18,2.62,2.67,2.57,2.65,108999,0
2011-03-21,2.7,2.73,2.65,2.72,222132,0
2011-03-22,2.83,2.9,2.73,2.73,155613,0
2011-03-23,2.72,2.75,2.69,2.73,49300,0
2011-03-24,2.75,2.75,2.68,2.74,92635,0
2011-03-25,2.79,2.81,2.72,2.76,89223,0
2011-03-28,2.79,2.79,2.68,2.7,90934,0
2011-03-29,2.63,2.76,2.51,2.76,229221,0
2011-03-30,2.75,2.9,2.71,2.83,153254,0
2011-03-31,2.89,2.94,2.84,2.92,176062,0
2011-04-01,2.95,2.95,2.84,2.85,237515,0
2011-04-04,2.61,2.68,2.57,2.65,427839,0
2011-04-05,2.6,2.67,2.59,2.63,157386,0
2011-04-06,2.61,2.63,2.58,2.62,181770,0
2011-04-07,2.63,2.65,2.61,2.63,52607,0
2011-04-08,2.63,2.64,2.6,2.6,59404,0
2011-04-11,2.6,2.61,2.54,2.56,72963,0
2011-04-12,2.55,2.58,2.51,2.51,80321,0
2011-04-13,2.52,2.56,2.51,2.52,49611,0
2011-04-14,2.51,2.58,2.5,2.56,42616,0
2011-04-15,2.58,2.59,2.52,2.56,91094,0
2011-04-18,2.52,2.55,2.45,2.47,118151,0
2011-04-19,2.47,2.63,2.47,2.63,77203,0
2011-04-20,2.66,2.75,2.6,2.61,62427,0
2011-04-21,2.62,2.62,2.52,2.57,47660,0
2011-04-25,2.55,2.65,2.55,2.6,86990,0
2011-04-26,2.64,2.69,2.57,2.63,67998,0
2011-04-27,2.61,2.66,2.56,2.65,69298,0
2011-04-28,2.62,2.68,2.6,2.6,52307,0
2011-04-29,2.59,2.66,2.59,2.62,122739,0
2011-05-02,2.62,2.73,2.62,2.65,120601,0
2011-05-03,2.63,2.68,2.62,2.65,44634,0
2011-05-04,2.65,2.66,2.56,2.6,62121,0
2011-05-05,2.58,2.6,2.52,2.52,83169,0
2011-05-06,2.18,2.25,1.9,1.96,801893,0
2011-05-09,1.98,1.99,1.93,1.97,158554,0
2011-05-10,1.99,2.28,1.97,2.24,453392,0
2011-05-11,2.23,2.34,2.19,2.22,193172,0
2011-05-12,2.24,2.24,2.16,2.2,108435,0
2011-05-13,2.22,2.22,2.12,2.14,88157,0
2011-05-16,2.12,2.18,1.94,2.12,184082,0
2011-05-17,2.12,2.16,2.12,2.13,29713,0
2011-05-18,2.25,2.3,2.18,2.24,199410,0
2011-05-19,2.25,2.32,2.21,2.24,178657,0
2011-05-20,2.22,2.25,2.2,2.24,74610,0
2011-05-23,2.23,2.26,2.2,2.25,129759,0
2011-05-24,2.25,2.26,2.25,2.25,70900,0
2011-05-25,2.25,2.28,2.24,2.28,54779,0
2011-05-26,2.26,2.27,2.25,2.27,56980,0
2011-05-27,2.27,2.27,2.25,2.27,33840,0
2011-05-31,2.27,2.28,2.25,2.27,48159,0
2011-06-01,2.26,2.29,2.25,2.27,28946,0
2011-06-02,2.25,2.28,2.21,2.26,107362,0
2011-06-03,2.22,2.26,2.18,2.23,95878,0
2011-06-06,2.23,2.25,2.16,2.19,83161,0
2011-06-07,2.2,2.24,2.18,2.22,45549,0
2011-06-08,2.23,2.23,2.17,2.2,30460,0
2011-06-09,2.21,2.22,2.17,2.22,29862,0
2011-06-10,2.2,2.22,2.15,2.17,47186,0
2011-06-13,2.19,2.19,2.05,2.1,48417,0
2011-06-14,2.08,2.18,2.08,2.16,27983,0
2011-06-15,2.14,2.17,2.13,2.14,11717,0
2011-06-16,2.15,2.2,2.1,2.15,101833,0
2011-06-17,2.19,2.19,2.06,2.1,98240,0
2011-06-20,2.09,2.14,2.02,2.02,47102,0
2011-06-21,2.02,2.19,2.02,2.15,53408,0
2011-06-22,2.16,2.2,2.08,2.11,43891,0
2011-06-23,2.04,2.1,2.04,2.07,35764,0
2011-06-24,2.08,2.11,2.06,2.11,35730,0
2011-06-27,2.1,2.1,2.03,2.08,24173,0
2011-06-28,2.08,2.08,2.03,2.04,33937,0
2011-06-29,2.04,2.14,2.02,2.1,24609,0
2011-06-30,2.07,2.1,2.03,2.03,21914,0
2011-07-01,2.05,2.18,2.04,2.12,46243,0
2011-07-05,2.13,2.19,2.1,2.19,40766,0
2011-07-06,2.15,2.16,2.03,2.03,77814,0
2011-07-07,2.06,2.13,2.03,2.07,30115,0
2011-07-08,2.07,2.09,2.04,2.08,35450,0
2011-07-11,2.04,2.1,2.04,2.08,271335,0
2011-07-12,2.11,2.11,2.05,2.06,12349,0
2011-07-13,2.08,2.08,2,2.03,20359,0
2011-07-14,2.02,2.04,2.02,2.04,12709,0
2011-07-15,2.04,2.06,2,2.04,44614,0
2011-07-18,2.03,2.04,1.97,2.01,28683,0
2011-07-19,2.01,2.06,2,2.04,14426,0
2011-07-20,2.03,2.21,2.03,2.2,72113,0
2011-07-21,2.22,2.34,2.14,2.21,75151,0
2011-07-22,2.18,2.26,2.17,2.23,31217,0
2011-07-25,2.2,2.21,2.19,2.19,6349,0
2011-07-26,2.19,2.24,2.19,2.22,11081,0
2011-07-27,2.24,2.24,2.19,2.22,19330,0
2011-07-28,2.18,2.29,2.18,2.24,21147,0
2011-07-29,2.2,2.27,2.15,2.22,78745,0
2011-08-01,2.26,2.3,2.21,2.21,5340,0
2011-08-02,2.12,2.26,2.02,2.14,30812,0
2011-08-03,2.15,2.2,2.15,2.17,11750,0
2011-08-04,2.15,2.3,2.03,2.11,51672,0
2011-08-05,2.1,2.1,1.95,2.08,62538,0
2011-08-08,1.96,2.07,1.96,2,94196,0
2011-08-09,2.02,2.07,2,2.01,31332,0
2011-08-10,1.4,1.68,1.35,1.46,308343,0
2011-08-11,1.5,1.6,1.48,1.55,89650,0
2011-08-12,1.61,1.62,1.48,1.51,94728,0
2011-08-15,1.61,1.66,1.52,1.54,33530,0
2011-08-16,1.51,1.59,1.45,1.49,53253,0
2011-08-17,1.55,1.55,1.4,1.46,66056,0
2011-08-18,1.41,1.47,1.41,1.42,29560,0
2011-08-19,1.41,1.45,1.36,1.41,36963,0
2011-08-22,1.45,1.45,1.26,1.3,74917,0
2011-08-23,1.32,1.35,1.21,1.3,133170,0
2011-08-24,1.3,1.35,1.21,1.26,84470,0
2011-08-25,1.26,1.28,1.22,1.25,37250,0
2011-08-26,1.23,1.24,1.17,1.17,129333,0
2011-08-29,1.2,1.39,1.2,1.38,88322,0
2011-08-30,1.35,1.4,1.26,1.36,47296,0
2011-08-31,1.34,1.6,1.33,1.43,198470,0
2011-09-01,1.42,1.59,1.42,1.57,91596,0
2011-09-02,1.48,1.62,1.48,1.58,47172,0
2011-09-06,1.51,1.59,1.51,1.57,10453,0
2011-09-07,1.57,1.58,1.5,1.58,9881,0
2011-09-08,1.55,1.57,1.49,1.57,9488,0
2011-09-09,1.52,1.53,1.52,1.53,400,0
2011-09-12,1.51,1.57,1.5,1.55,6100,0
2011-09-13,1.51,1.59,1.45,1.55,84981,0
2011-09-14,1.58,1.58,1.51,1.55,13016,0
2011-09-15,1.56,1.56,1.5,1.54,1135,0
2011-09-16,1.54,1.59,1.52,1.59,2399,0
2011-09-19,1.57,1.59,1.52,1.58,13855,0
2011-09-20,1.56,1.56,1.51,1.56,43304,0
2011-09-21,1.5,1.59,1.5,1.53,6705,0
2011-09-22,1.5,1.62,1.43,1.46,159027,0
2011-09-23,1.46,1.53,1.45,1.53,2200,0
2011-09-26,1.53,1.6,1.5,1.6,5700,0
2011-09-27,1.64,1.77,1.48,1.56,48109,0
2011-09-28,1.5,1.53,1.46,1.51,24962,0
2011-09-29,1.53,1.53,1.41,1.49,20949,0
2011-09-30,1.49,1.55,1.47,1.49,206763,0
2011-10-03,1.5,1.5,1.44,1.44,71407,0
2011-10-04,1.43,1.45,1.39,1.43,62969,0
2011-10-05,1.39,1.45,1.39,1.41,20078,0
2011-10-06,1.42,1.45,1.41,1.43,21703,0
2011-10-07,1.43,1.45,1.42,1.42,14720,0
2011-10-10,1.42,1.46,1.42,1.44,22625,0
2011-10-11,1.5,1.5,1.43,1.47,16300,0
2011-10-12,1.45,1.5,1.45,1.47,31861,0
2011-10-13,1.47,1.51,1.45,1.5,48181,0
2011-10-14,1.5,1.61,1.5,1.52,44156,0
2011-10-17,1.5,1.51,1.35,1.43,260620,0
2011-10-18,1.42,1.5,1.38,1.44,34267,0
2011-10-19,1.47,1.47,1.42,1.44,39361,0
2011-10-20,1.42,1.43,1.4,1.4,9265,0
2011-10-21,1.41,1.41,1.38,1.38,9091,0
2011-10-24,1.35,1.46,1.34,1.45,59393,0
2011-10-25,1.62,2.32,1.5,2.16,834128,0
2011-10-26,2.29,2.33,2.01,2.12,299771,0
2011-10-27,2.12,2.14,2.02,2.08,50636,0
2011-10-28,2.03,2.12,2,2.04,81188,0
2011-10-31,2.04,2.09,1.92,2.09,55471,0
2011-11-01,2.09,2.09,1.91,2.08,50229,0
2011-11-02,1.95,2.1,1.95,2.04,33407,0
2011-11-03,2.07,2.13,2.07,2.12,32588,0
2011-11-04,2.06,2.16,2.06,2.06,24872,0
2011-11-07,2.06,2.11,2.01,2.11,26762,0
2011-11-08,2.15,2.15,2.03,2.08,35550,0
2011-11-09,2.06,2.07,2.01,2.01,16989,0
2011-11-10,2.25,2.62,2.22,2.38,430226,0
2011-11-11,2.45,2.45,2.3,2.39,92576,0
2011-11-14,2.39,2.44,2.34,2.39,26161,0
2011-11-15,2.39,2.45,2.37,2.42,44591,0
2011-11-16,2.39,2.45,2.37,2.45,19881,0
2011-11-17,2.38,2.47,2.38,2.38,69436,0
2011-11-18,2.38,2.46,2.38,2.4,10610,0
2011-11-21,2.36,2.44,2.35,2.44,43553,0
2011-11-22,2.44,2.47,2.35,2.35,38163,0
2011-11-23,2.35,2.39,2.19,2.28,59840,0
2011-11-25,2.27,2.27,2.14,2.2,21949,0
2011-11-28,2.25,2.35,2.2,2.25,46853,0
2011-11-29,2.3,2.3,2.25,2.25,15137,0
2011-11-30,2.27,2.38,2.25,2.38,31053,0
2011-12-01,2.38,2.54,2.35,2.51,66443,0
2011-12-02,2.62,2.62,2.33,2.53,70180,0
2011-12-05,2.55,2.78,2.44,2.53,128390,0
2011-12-06,2.5,2.65,2.5,2.55,21176,0
2011-12-07,2.53,2.8,2.48,2.8,85213,0
2011-12-08,2.8,2.83,2.68,2.72,31790,0
2011-12-09,2.72,2.84,2.69,2.73,69190,0
2011-12-12,2.68,2.68,2.6,2.66,33843,0
2011-12-13,2.65,2.72,2.65,2.68,25988,0
2011-12-14,2.65,2.65,2.57,2.6,41900,0
2011-12-15,2.6,2.71,2.56,2.6,23480,0
2011-12-16,2.58,2.61,2.56,2.61,20000,0
2011-12-19,2.6,2.75,2.55,2.72,88472,0
2011-12-20,2.75,2.9,2.62,2.71,118080,0
2011-12-21,2.62,2.72,2.55,2.64,22941,0
2011-12-22,2.65,2.77,2.64,2.77,38279,0
2011-12-23,2.75,2.9,2.74,2.79,35033,0
2011-12-27,2.8,2.84,2.79,2.84,27726,0
2011-12-28,2.8,2.8,2.76,2.8,25197,0
2011-12-29,2.78,2.83,2.6,2.83,46875,0
2011-12-30,2.74,2.84,2.66,2.82,53523,0
2012-01-03,2.82,2.82,2.68,2.68,41034,0
2012-01-04,2.75,2.75,2.64,2.64,50738,0
2012-01-05,2.78,2.79,2.64,2.75,6965,0
2012-01-06,2.76,2.85,2.69,2.73,40061,0
2012-01-09,2.77,2.93,2.77,2.93,121174,0
2012-01-10,2.98,3.08,2.86,2.9,121681,0
2012-01-11,2.9,3,2.82,2.92,24495,0
2012-01-12,2.94,2.95,2.82,2.94,29017,0
2012-01-13,2.99,2.99,2.86,2.94,58000,0
2012-01-17,2.94,3,2.86,2.9,117219,0
2012-01-18,2.91,3,2.83,2.88,89273,0
2012-01-19,2.9,2.9,2.83,2.84,17247,0
2012-01-20,2.82,2.83,2.74,2.76,38860,0
2012-01-23,2.75,2.75,2.62,2.67,112594,0
2012-01-24,2.67,2.7,2.43,2.56,107740,0
2012-01-25,2.54,2.6,2.52,2.59,54563,0
2012-01-26,2.58,2.68,2.54,2.67,55278,0
2012-01-27,2.62,2.74,2.62,2.7,22296,0
2012-01-30,2.71,2.77,2.66,2.74,22041,0
2012-01-31,2.72,2.89,2.69,2.85,90480,0
2012-02-01,2.89,3.19,2.86,3.17,304188,0
2012-02-02,3.2,3.28,3.1,3.21,118725,0
2012-02-03,3.2,3.27,3.02,3.06,87222,0
2012-02-06,2.88,3.07,2.88,3.06,121289,0
2012-02-07,3.12,3.22,3.06,3.12,45292,0
2012-02-08,3.16,3.21,3.04,3.19,62387,0
2012-02-09,3.2,3.3,3.12,3.29,63697,0
2012-02-10,3.21,3.26,3.17,3.26,39653,0
2012-02-13,3.25,3.37,3.22,3.24,91776,0
2012-02-14,3.25,3.27,3.22,3.26,51629,0
2012-02-15,3.29,3.33,3.22,3.23,30255,0
2012-02-16,3.19,3.23,3.15,3.19,15005,0
2012-02-17,3.19,3.27,3.11,3.23,28566,0
2012-02-21,3.27,3.35,3.16,3.25,66052,0
2012-02-22,3.26,3.28,3.2,3.24,30557,0
2012-02-23,3.23,3.28,3.23,3.24,41827,0
2012-02-24,3.26,3.32,3.25,3.25,43164,0
2012-02-27,3.25,3.27,3.07,3.22,65885,0
2012-02-28,3.18,3.2,3.09,3.13,27040,0
2012-02-29,3.14,3.21,3.07,3.19,53885,0
2012-03-01,3.21,3.31,3.14,3.29,69255,0
2012-03-02,3.29,3.33,3.17,3.22,92925,0
2012-03-05,3.25,3.3,3.21,3.27,91582,0
2012-03-06,3.25,3.4,3.13,3.35,122270,0
2012-03-07,3.42,3.45,3.31,3.31,71371,0
2012-03-08,3.65,3.85,3.51,3.62,566231,0
2012-03-09,3.65,3.65,3.46,3.53,176721,0
2012-03-12,3.55,3.59,3.34,3.45,219551,0
2012-03-13,3.47,3.47,3.3,3.37,190867,0
2012-03-14,3.34,3.52,3.32,3.45,145782,0
2012-03-15,3.42,3.52,3.41,3.45,80551,0
2012-03-16,3.41,3.43,3.35,3.43,96468,0
2012-03-19,3.5,3.56,3.45,3.52,72952,0
2012-03-20,3.51,3.65,3.47,3.52,89113,0
2012-03-21,3.56,3.56,3.5,3.5,11000,0
2012-03-22,3.48,3.52,3.4,3.42,76498,0
2012-03-23,3.4,3.49,3.36,3.46,32740,0
2012-03-26,3.46,3.6,3.46,3.57,67827,0
2012-03-27,3.57,3.62,3.55,3.59,52199,0
2012-03-28,3.57,3.66,3.55,3.63,82059,0
2012-03-29,3.59,3.69,3.57,3.68,61947,0
2012-03-30,3.7,3.83,3.66,3.78,92906,0
2012-04-02,3.81,3.82,3.74,3.75,62579,0
2012-04-03,3.74,3.77,3.67,3.7,69633,0
2012-04-04,3.68,3.7,3.6,3.64,36614,0
2012-04-05,3.66,3.76,3.61,3.66,18277,0
2012-04-09,3.6,3.64,3.55,3.58,88885,0
2012-04-10,3.6,3.63,3.51,3.51,21140,0
2012-04-11,3.52,3.63,3.52,3.62,21693,0
2012-04-12,3.63,3.69,3.55,3.65,70539,0
2012-04-13,3.61,3.65,3.6,3.6,28619,0
2012-04-16,3.65,3.68,3.58,3.6,23927,0
2012-04-17,3.6,3.68,3.35,3.64,47469,0
2012-04-18,3.64,3.66,3.6,3.65,35050,0
2012-04-19,3.66,3.66,3.56,3.6,44785,0
2012-04-20,3.62,3.68,3.6,3.67,42275,0
2012-04-23,3.62,3.67,3.62,3.64,47349,0
2012-04-24,3.65,3.69,3.64,3.69,38995,0
2012-04-25,3.69,3.8,3.67,3.8,75245,0
2012-04-26,3.78,4,3.78,3.95,110964,0
2012-04-27,3.92,3.93,3.84,3.89,35693,0
2012-04-30,3.91,3.91,3.85,3.88,56162,0
2012-05-01,3.9,3.93,3.86,3.87,23161,0
2012-05-02,3.86,3.93,3.75,3.79,54600,0
2012-05-03,3.8,3.85,3.74,3.76,39668,0
2012-05-04,3.75,3.79,3.72,3.73,48984,0
2012-05-07,3.7,3.86,3.62,3.86,66935,0
2012-05-08,3.83,3.91,3.66,3.9,66480,0
2012-05-09,3.84,3.94,3.78,3.91,85118,0
2012-05-10,3.9,3.96,3.6,3.75,233682,0
2012-05-11,3.73,3.84,3.66,3.66,99825,0
2012-05-14,3.66,3.67,3.54,3.58,82434,0
2012-05-15,3.61,3.72,3.59,3.65,68135,0
2012-05-16,3.68,3.68,3.59,3.67,48300,0
2012-05-17,3.68,3.69,3.43,3.43,48450,0
2012-05-18,3.46,3.47,3.25,3.3,121719,0
2012-05-21,3.27,3.46,3.27,3.45,53580,0
2012-05-22,3.41,3.55,3.37,3.44,26709,0
2012-05-23,3.44,3.44,3.27,3.37,45141,0
2012-05-24,3.34,3.39,3.3,3.32,117735,0
2012-05-25,3.34,3.34,3.29,3.33,27897,0
2012-05-29,3.34,3.38,3.3,3.3,43781,0
2012-05-30,3.3,3.3,3.25,3.26,50255,0
2012-05-31,3.29,3.29,3.1486,3.16,238366,0
2012-06-01,3.13,3.13,2.99,3.02,55283,0
2012-06-04,3,3.05,2.9,3.01,106023,0
2012-06-05,2.99,3.19,2.97,3.15,67240,0
2012-06-06,3.18,3.27,3.11,3.24,72081,0
2012-06-07,3.3,3.32,3.12,3.23,44778,0
2012-06-08,3.23,3.35,3.22,3.29,26171,0
2012-06-11,3.32,3.35,3.23,3.24,49260,0
2012-06-12,3.2,3.27,3.16,3.2,62577,0
2012-06-13,3.16,3.16,3.09,3.09,7800,0
2012-06-14,3.06,3.1,3.03,3.09,20595,0
2012-06-15,3.08,3.17,3.08,3.15,11166,0
2012-06-18,3.15,3.31,3.15,3.22,12573,0
2012-06-19,3.23,3.35,3.16,3.22,39432,0
2012-06-20,3.21,3.32,3.21,3.32,48536,0
2012-06-21,3.33,3.33,3.28,3.32,4177,0
2012-06-22,3.32,3.36,3.3,3.32,74994,0
2012-06-25,3.3,3.31,3.19,3.22,22300,0
2012-06-26,3.22,3.24,3.1,3.12,15682,0
2012-06-27,3.1,3.2,3.08,3.15,13699,0
2012-06-28,3.16,3.19,3.12,3.16,6700,0
2012-06-29,3.24,3.3,3.1201,3.3,49574,0
2012-07-02,3.31,3.36,3.25,3.35,8142,0
2012-07-03,3.35,3.35,3.22,3.35,19657,0
2012-07-05,3.37,3.37,3.31,3.36,7000,0
2012-07-06,3.35,3.36,3.28,3.28,9109,0
2012-07-09,3.31,3.34,3.25,3.25,23315,0
2012-07-10,3.29,3.31,3.23,3.31,16700,0
2012-07-11,3.28,3.28,3.12,3.16,23584,0
2012-07-12,3.16,3.23,3.11,3.15,25238,0
2012-07-13,3.19,3.24,3.0989,3.1,146559,0
2012-07-16,3.11,3.19,3.1,3.11,16300,0
2012-07-17,3.17,3.17,3.0622,3.15,51944,0
2012-07-18,3.18,3.18,3.07,3.11,82352,0
2012-07-19,3.11,3.18,3.11,3.14,61294,0
2012-07-20,3.12,3.14,3.11,3.11,12100,0
2012-07-23,3.11,3.15,3.1,3.12,10508,0
2012-07-24,3.1,3.15,3.1,3.1001,66931,0
2012-07-25,3.16,3.17,3.07,3.08,28000,0
2012-07-26,3.1,3.11,3.05,3.06,34504,0
2012-07-27,3.07,3.1,3.06,3.08,112344,0
2012-07-30,3.09,3.12,3.02,3.05,55930,0
2012-07-31,3.07,3.12,3.05,3.09,62148,0
2012-08-01,3.09,3.12,3.04,3.04,46784,0
2012-08-02,2.99,2.99,2.85,2.92,36506,0
2012-08-03,2.94,3.05,2.87,2.97,48334,0
2012-08-06,2.95,3.08,2.95,3.01,70574,0
2012-08-07,3.01,3.15,3.01,3.15,53780,0
2012-08-08,3.17,3.189,3.1,3.1311,35275,0
2012-08-09,3.18,3.2,3.09,3.15,115158,0
2012-08-10,3.2,3.25,2.84,2.93,282834,0
2012-08-13,2.95,2.95,2.73,2.81,128699,0
2012-08-14,2.8,2.85,2.63,2.81,84422,0
2012-08-15,2.84,3.0211,2.84,2.95,59235,0
2012-08-16,2.95,3.0001,2.95,2.98,32043,0
2012-08-17,2.98,3,2.92,2.98,19411,0
2012-08-20,2.92,2.97,2.85,2.94,16277,0
2012-08-21,2.94,3.09,2.94,3.03,86909,0
2012-08-22,3,3.0499,3,3.02,8128,0
2012-08-23,3.0199,3.07,3.0024,3.04,29391,0
2012-08-24,3.07,3.0701,2.94,2.99,25931,0
2012-08-27,3.0101,3.07,3.01,3.0148,33414,0
2012-08-28,3.02,3.04,2.98,3.038,23804,0
2012-08-29,3.02,3.02,2.99,2.99,5600,0
2012-08-30,2.99,3.04,2.99,3,1601,0
2012-08-31,3.05,3.13,3.0415,3.06,21047,0
2012-09-04,3.05,3.0699,3.05,3.0699,2187,0
2012-09-05,3.03,3.0799,3,3.02,31376,0
2012-09-06,3.07,3.091,3.02,3.0901,30803,0
2012-09-07,3.06,3.1301,3.06,3.13,26744,0
2012-09-10,3.13,3.13,3.08,3.11,7852,0
2012-09-11,3.09,3.1508,3.09,3.15,7050,0
2012-09-12,3.1608,3.1608,3.1,3.12,7600,0
2012-09-13,3.1101,3.15,3.0792,3.09,53271,0
2012-09-14,3.12,3.13,3.08,3.1,17263,0
2012-09-17,3.08,3.1,3.06,3.07,68400,0
2012-09-18,3.07,3.09,3.03,3.04,33440,0
2012-09-19,3.04,3.05,3.02,3.02,21643,0
2012-09-20,3.02,3.18,3.02,3.1655,24214,0
2012-09-21,3.18,3.2,3.15,3.15,26758,0
2012-09-24,3.1,3.1408,3.1,3.12,9200,0
2012-09-25,3.1,3.22,3.09,3.19,44754,0
2012-09-26,3.1,3.1,3.05,3.05,24387,0
2012-09-27,3.05,3.15,3.02,3.02,32807,0
2012-09-28,3.02,3.11,3.02,3.11,8170,0
2012-10-01,3.1,3.13,3.055,3.1,18763,0
2012-10-02,3.1,3.1,2.85,2.85,47605,0
2012-10-03,2.88,2.96,2.88,2.94,18557,0
2012-10-04,2.92,3,2.9,2.93,11358,0
2012-10-05,2.95,2.95,2.9,2.92,38850,0
2012-10-08,2.93,2.95,2.88,2.93,22492,0
2012-10-09,2.9,2.9436,2.9,2.92,18239,0
2012-10-10,2.95,2.95,2.9,2.9,17717,0
2012-10-11,2.9,2.901,2.88,2.9001,20236,0
2012-10-12,2.9,2.9001,2.86,2.87,33140,0
2012-10-15,2.9,2.9108,2.81,2.87,9130,0
2012-10-16,2.85,2.88,2.85,2.88,6428,0
2012-10-17,2.91,2.91,2.87,2.88,5737,0
2012-10-18,2.93,2.94,2.88,2.9,6807,0
2012-10-19,2.88,2.9392,2.85,2.88,24159,0
2012-10-22,2.8801,2.9282,2.76,2.83,37184,0
2012-10-23,2.82,2.8401,2.7101,2.73,13379,0
2012-10-24,2.74,2.82,2.71,2.79,12611,0
2012-10-25,2.8,2.9256,2.8,2.87,26631,0
2012-10-26,2.8401,2.92,2.8241,2.84,17409,0
2012-10-31,2.8,2.92,2.7499,2.8,33764,0
2012-11-01,2.84,2.94,2.7917,2.88,13146,0
2012-11-02,2.926,2.926,2.88,2.8917,1800,0
2012-11-05,2.88,2.8999,2.74,2.85,78540,0
2012-11-06,2.9,2.9,2.82,2.82,4001,0
2012-11-07,2.8,2.83,2.77,2.81,18563,0
2012-11-08,2.84,2.85,2.76,2.82,35628,0
2012-11-09,2.7,2.85,2.0498,2.5,161534,0
2012-11-12,2.47,2.5,2.4,2.41,26685,0
2012-11-13,2.3401,2.4098,2.31,2.32,47107,0
2012-11-14,2.31,2.38,2.26,2.355,31645,0
2012-11-15,2.31,2.31,2.25,2.29,11390,0
2012-11-16,2.31,2.31,2.25,2.25,3900,0
2012-11-19,2.25,2.25,2.21,2.23,32157,0
2012-11-20,2.2,2.24,2.16,2.24,20294,0
2012-11-21,2.25,2.33,2.25,2.29,8084,0
2012-11-23,2.32,2.44,2.3,2.32,12396,0
2012-11-26,2.43,2.43,2.2215,2.38,12693,0
2012-11-27,2.4,2.4,2.1715,2.24,74837,0
2012-11-28,2.2101,2.2398,2.21,2.2398,5000,0
2012-11-29,2.22,2.29,2.22,2.24,14660,0
2012-11-30,2.3,2.32,2.24,2.25,17699,0
2012-12-03,2.3499,2.35,2.275,2.285,3727,0
2012-12-04,2.2899,2.36,2.2899,2.32,36258,0
2012-12-05,2.33,2.34,2.2975,2.34,9581,0
2012-12-06,2.3,2.38,2.3,2.38,10451,0
2012-12-07,2.38,2.4,2.35,2.36,12946,0
2012-12-10,2.38,2.4,2.35,2.36,15705,0
2012-12-11,2.38,2.38,2.2901,2.34,12242,0
2012-12-12,2.35,2.39,2.3,2.32,25640,0
2012-12-13,2.32,2.38,2.32,2.37,6462,0
2012-12-14,2.38,2.3801,2.31,2.326,10320,0
2012-12-17,2.3,2.47,2.29,2.46,9000,0
2012-12-18,2.42,2.42,2.3,2.37,32396,0
2012-12-19,2.32,2.4047,2.25,2.29,72242,0
2012-12-20,2.33,2.38,2.28,2.38,15608,0
2012-12-21,2.4,2.4,2.22,2.24,46921,0
2012-12-24,2.3,2.36,2.3,2.34,8400,0
2012-12-26,2.32,2.37,2.22,2.34,10035,0
2012-12-27,2.34,2.39,2.334,2.38,22600,0
2012-12-28,2.35,2.4,2.3,2.39,20218,0
2012-12-31,2.35,2.44,2.24,2.4288,12969,0
2013-01-02,2.44,2.45,2.32,2.33,84936,0
2013-01-03,2.33,2.389,2.33,2.3868,7800,0
2013-01-04,2.4,2.61,2.4,2.52,29116,0
2013-01-07,2.537,2.5499,2.44,2.52,21700,0
2013-01-08,2.52,2.52,2.46,2.46,16949,0
2013-01-09,2.4899,2.49,2.46,2.4899,4954,0
2013-01-10,2.4899,2.4899,2.46,2.47,13504,0
2013-01-11,2.4699,2.4699,2.42,2.45,5459,0
2013-01-14,2.44,2.45,2.4306,2.4306,5200,0
2013-01-15,2.44,2.44,2.31,2.4299,2826,0
2013-01-16,2.42,2.5,2.38,2.5,33116,0
2013-01-17,2.4701,2.588,2.47,2.47,6585,0
2013-01-18,2.4801,2.4801,2.44,2.44,6112,0
2013-01-22,2.43,2.48,2.43,2.46,5641,0
2013-01-23,2.43,2.5601,2.43,2.44,14566,0
2013-01-24,2.43,2.48,2.43,2.45,7097,0
2013-01-25,2.45,2.4999,2.44,2.47,8200,0
2013-01-28,2.44,2.52,2.44,2.51,8587,0
2013-01-29,2.51,2.54,2.51,2.54,10971,0
2013-01-30,2.44,2.6,2.44,2.6,44386,0
2013-01-31,2.6,2.6,2.55,2.55,6707,0
2013-02-01,2.6501,2.6501,2.5,2.61,17251,0
2013-02-04,2.6,2.61,2.54,2.56,6187,0
2013-02-05,2.56,2.58,2.43,2.49,27333,0
2013-02-06,2.45,2.58,2.44,2.45,18178,0
2013-02-07,2.48,2.49,2.43,2.49,11200,0
2013-02-08,2.47,2.49,2.43,2.43,22380,0
2013-02-11,2.45,2.45,2.44,2.45,4900,0
2013-02-12,2.43,2.5,2.43,2.5,4190,0
2013-02-13,2.46,2.47,2.43,2.45,13332,0
2013-02-14,2.48,2.5,2.4501,2.4501,13862,0
2013-02-15,2.49,2.6,2.49,2.6,16238,0
2013-02-19,2.61,2.65,2.6001,2.64,11950,0
2013-02-20,2.65,2.65,2.55,2.64,3429,0
2013-02-21,2.6,2.6399,2.5,2.5816,5050,0
2013-02-22,2.56,2.7,2.56,2.61,19203,0
2013-02-25,2.67,2.67,2.63,2.63,500,0
2013-02-26,2.55,2.66,2.55,2.62,14426,0
2013-02-27,2.62,2.6399,2.6,2.6001,5700,0
2013-02-28,2.6,2.65,2.6,2.6001,6500,0
2013-03-01,2.61,2.75,2.5801,2.75,41388,0
2013-03-04,2.76,2.82,2.71,2.73,32503,0
2013-03-05,2.7,2.7,2.54,2.57,39041,0
2013-03-06,2.54,2.7,2.54,2.57,22719,0
2013-03-07,2.67,2.711,2.54,2.6,27580,0
2013-03-08,2.59,2.616,2.5001,2.54,30514,0
2013-03-11,2.5,2.66,2.46,2.47,15417,0
2013-03-12,2.54,2.5489,2.48,2.48,5815,0
2013-03-13,2.47,2.5,2.35,2.5,31700,0
2013-03-14,2.49,2.49,2.36,2.37,20705,0
2013-03-15,2.37,2.48,1.97,2.1,383087,0
2013-03-18,2.15,2.15,2.05,2.1,284264,0
2013-03-19,2.12,2.25,2.11,2.25,34788,0
2013-03-20,2.22,2.329,2.22,2.329,14650,0
2013-03-21,2.33,2.33,2.24,2.33,23085,0
2013-03-22,2.32,2.32,2.19,2.25,35920,0
2013-03-25,2.3499,2.3499,2.24,2.3,16488,0
2013-03-26,2.31,2.3892,2.268,2.33,22755,0
2013-03-27,2.345,2.39,2.27,2.379,25146,0
2013-03-28,2.4,2.4056,2.34,2.37,52956,0
2013-04-01,2.3899,2.3899,2.235,2.35,11452,0
2013-04-02,2.4099,2.4099,2.27,2.27,14919,0
2013-04-03,2.3,2.3204,2.27,2.28,20500,0
2013-04-04,2.24,2.29,2.21,2.29,3920,0
2013-04-05,2.28,2.28,2.21,2.22,3150,0
2013-04-08,2.23,2.31,2.23,2.27,6200,0
2013-04-09,2.27,2.379,2.26,2.3,18000,0
2013-04-10,2.3,2.3754,2.3,2.36,21294,0
2013-04-11,2.35,2.36,2.31,2.35,10200,0
2013-04-12,2.35,2.48,2.3,2.4699,152810,0
2013-04-15,2.48,2.49,2.44,2.46,118686,0
2013-04-16,2.47,2.47,2.42,2.4399,12784,0
2013-04-17,2.42,2.43,2.351,2.39,24900,0
2013-04-18,2.31,2.3501,2.3,2.33,6150,0
2013-04-19,2.32,2.384,2.25,2.31,15555,0
2013-04-22,2.25,2.3,2.22,2.27,33795,0
2013-04-23,2.26,2.3,2.26,2.28,1197,0
2013-04-24,2.29,2.38,2.24,2.3699,16017,0
2013-04-25,2.29,2.3899,2.26,2.28,11129,0
2013-04-26,2.2504,2.3201,2.24,2.26,7376,0
2013-04-29,2.29,2.3,2.2106,2.25,13432,0
2013-04-30,2.26,2.27,2.24,2.24,15304,0
2013-05-01,2.24,2.25,2.23,2.24,9700,0
2013-05-02,2.34,2.39,2.25,2.28,64448,0
2013-05-03,2.379,2.379,2.2501,2.315,10557,0
2013-05-06,2.31,2.33,2.26,2.26,4795,0
2013-05-07,2.25,2.32,2.25,2.27,3790,0
2013-05-08,2.27,2.27,2.18,2.24,26349,0
2013-05-09,2.21,2.21,2.13,2.19,36330,0
2013-05-10,2.01,2.1,1.88,2,143286,0
2013-05-13,2.03,2.13,2.0299,2.08,43883,0
2013-05-14,2.09,2.09,1.84,1.89,276264,0
2013-05-15,1.9,1.989,1.6,1.75,374699,0
2013-05-16,1.77,1.95,1.77,1.9,251671,0
2013-05-17,1.93,2.04,1.92,2,117896,0
2013-05-20,2,2.18,1.98,2.0536,126428,0
2013-05-21,2.09,2.1,1.96,2.02,137842,0
2013-05-22,2.06,2.06,1.98,1.997,136996,0
2013-05-23,2.04,2.18,2.04,2.11,146024,0
2013-05-24,2.14,2.18,2.14,2.18,39467,0
2013-05-28,2.18,2.18,2.12,2.12,33598,0
2013-05-29,2.14,2.14,2.05,2.105,27495,0
2013-05-30,2.04,2.15,2.03,2.14,38417,0
2013-05-31,2.1,2.18,2.04,2.18,24876,0
2013-06-03,2.17,2.17,2,2.06,65849,0
2013-06-04,2.0699,2.07,2.02,2.0399,45058,0
2013-06-05,2.03,2.05,1.941,1.95,60400,0
2013-06-06,1.96,2.03,1.96,2.02,15166,0
2013-06-07,2.01,2.03,1.91,1.99,28732,0
2013-06-10,1.98,2.05,1.98,2.04,23000,0
2013-06-11,2.04,2.04,1.94,1.96,22922,0
2013-06-12,1.91,2.01,1.8601,1.93,26700,0
2013-06-13,1.91,1.98,1.91,1.98,20351,0
2013-06-14,1.99,2,1.96,1.9999,31100,0
2013-06-17,1.98,1.9901,1.955,1.9901,17948,0
2013-06-18,2,2.07,1.98,2.07,16900,0
2013-06-19,2.09,2.09,2.02,2.04,31965,0
2013-06-20,2,2.03,1.92,2.02,37047,0
2013-06-21,2.02,2.08,1.95,2,17063,0
2013-06-24,2.03,2.09,1.97,2.01,45020,0
2013-06-25,2,2.02,1.98,1.98,7556,0
2013-06-26,1.98,1.98,1.95,1.97,8645,0
2013-06-27,1.96,2.01,1.95,1.97,11930,0
2013-06-28,1.98,2.01,1.96,2.01,18800,0
2013-07-01,2,2.01,1.98,1.98,14935,0
2013-07-02,1.98,2.01,1.98,2.01,8185,0
2013-07-03,2,2,1.99,1.99,4111,0
2013-07-05,1.99,1.99,1.95,1.98,14284,0
2013-07-08,2.029,2.029,1.96,1.99,30388,0
2013-07-09,1.97,2.0001,1.96,1.97,17514,0
2013-07-10,2,2,1.91,1.91,21916,0
2013-07-11,1.93,1.98,1.93,1.94,10425,0
2013-07-12,2.01,2.01,1.89,1.8908,76014,0
2013-07-15,1.92,1.97,1.9,1.95,33440,0
2013-07-16,1.98,1.99,1.93,1.93,34860,0
2013-07-17,1.9216,1.98,1.9216,1.95,15008,0
2013-07-18,1.97,1.97,1.9,1.92,38013,0
2013-07-19,1.9,1.92,1.9,1.9,16868,0
2013-07-22,1.94,1.94,1.9,1.93,24780,0
2013-07-23,1.9,1.9299,1.86,1.87,36934,0
2013-07-24,1.85,1.95,1.85,1.93,22116,0
2013-07-25,1.9,1.9,1.89,1.89,15465,0
2013-07-26,1.8842,1.94,1.87,1.9245,9703,0
2013-07-29,1.95,1.95,1.82,1.9,11459,0
2013-07-30,1.9021,1.9021,1.9,1.9,6562,0
2013-07-31,1.8901,1.8955,1.89,1.89,9687,0
2013-08-01,1.89,1.9,1.87,1.87,37002,0
2013-08-02,1.87,1.9,1.87,1.88,28432,0
2013-08-05,1.87,1.96,1.87,1.92,85181,0
2013-08-06,1.94,1.95,1.88,1.88,93882,0
2013-08-07,1.8601,1.8804,1.82,1.86,67070,0
2013-08-08,1.83,1.9,1.83,1.87,32840,0
2013-08-09,1.9,1.9,1.76,1.835,43881,0
2013-08-12,1.85,1.85,1.78,1.78,38482,0
2013-08-13,1.82,1.889,1.78,1.87,111754,0
2013-08-14,1.9,1.98,1.8,1.92,75792,0
2013-08-15,1.87,1.9199,1.85,1.88,35163,0
2013-08-16,1.9007,1.93,1.9001,1.9121,22416,0
2013-08-19,1.93,1.93,1.9,1.9,17272,0
2013-08-20,1.9099,1.91,1.8821,1.9,57932,0
2013-08-21,1.9,1.9,1.86,1.87,10628,0
2013-08-22,1.88,1.94,1.88,1.89,14100,0
2013-08-23,1.8907,1.8999,1.88,1.88,35220,0
2013-08-26,1.85,1.891,1.85,1.89,11350,0
2013-08-27,1.88,1.9,1.86,1.88,12264,0
2013-08-28,1.89,1.91,1.89,1.9,51776,0
2013-08-29,1.908,1.94,1.908,1.93,11811,0
2013-08-30,1.9,1.93,1.88,1.9,10600,0
2013-09-03,1.9,2,1.9,1.9,61971,0
2013-09-04,1.9,1.92,1.86,1.88,28717,0
2013-09-05,1.91,1.93,1.9,1.93,13500,0
2013-09-06,1.94,1.96,1.87,1.87,7015,0
2013-09-09,1.88,1.93,1.88,1.93,26200,0
2013-09-10,1.93,1.93,1.89,1.89,10300,0
2013-09-11,1.9028,1.9028,1.9001,1.9021,10200,0
2013-09-12,1.9299,1.9299,1.89,1.9,33867,0
2013-09-13,1.9,1.93,1.89,1.9,27921,0
2013-09-16,1.9,1.93,1.9,1.92,8973,0
2013-09-17,1.93,1.94,1.9,1.93,17809,0
2013-09-18,1.97,1.97,1.92,1.95,44643,0
2013-09-20,1.96,1.98,1.94,1.97,8479,0
2013-09-23,1.97,1.98,1.96,1.96,5248,0
2013-09-24,1.94,1.95,1.92,1.92,8000,0
2013-09-25,1.92,1.93,1.91,1.92,1900,0
2013-09-26,1.91,1.97,1.91,1.95,1600,0
2013-09-27,1.91,1.96,1.91,1.95,13200,0
2013-09-30,1.91,1.97,1.91,1.94,10000,0
2013-10-01,1.96,1.96,1.96,1.96,3200,0
2013-10-02,1.99,2.1,1.94,2.06,47100,0
2013-10-03,2.04,2.08,2.02,2.07,20700,0
2013-10-04,2.04,2.04,2.02,2.02,1400,0
2013-10-07,2.04,2.04,2.02,2.02,12800,0
2013-10-08,2.04,2.04,2.02,2.02,8600,0
2013-10-09,2.02,2.03,2.02,2.02,3100,0
2013-10-10,2.02,2.02,2.02,2.02,1700,0
2013-10-11,2.03,2.03,2.02,2.02,21900,0
2013-10-14,2.02,2.02,1.98,1.99,16100,0
2013-10-15,1.97,2.02,1.97,1.98,8100,0
2013-10-16,2,2.02,1.99,1.99,10200,0
2013-10-17,2.01,2.08,1.98,2.03,78028,0
2013-10-18,2.03,2.1,2.03,2.06,21000,0
2013-10-21,2.07,2.14,2.05,2.09,32000,0
2013-10-22,2.1,2.1,2.06,2.07,24700,0
2013-10-23,2.06,2.06,1.99,1.99,61600,0
2013-10-24,1.99,2.07,1.98,2.01,2000,0
2013-10-25,1.96,2.03,1.96,2.03,2700,0
2013-10-28,2.03,2.03,2,2.02,10800,0
2013-10-30,2,2.02,1.97,1.98,18300,0
2013-10-31,2,2.02,1.95,1.95,26672,0
2013-11-01,1.98,2,1.97,1.97,6000,0
2013-11-04,2,2,1.97,1.97,13200,0
2013-11-05,1.96,2,1.96,1.99,1400,0
2013-11-06,2,2.05,2,2.03,42700,0
2013-11-07,2.05,2.05,1.96,1.98,15500,0
2013-11-08,2.05,2.05,2.01,2.049,5574,0
2013-11-11,2,2,1.96,2,4600,0
2013-11-12,2.03,2.15,2.01,2.1,142600,0
2013-11-13,2,2.17,2,2.12,97900,0
2013-11-14,2.11,2.14,2.02,2.06,68500,0
2013-11-15,2.08,2.11,2.01,2.02,77500,0
2013-11-18,2.06,2.11,2.04,2.07,40300,0
2013-11-19,2.06,2.3,2.06,2.24,228000,0
2013-11-20,2.27,2.48,2.27,2.31,291900,0
2013-11-21,2.27,2.34,2.15,2.3,110469,0
2013-11-22,2.28,2.4,2.28,2.32,50500,0
2013-11-25,2.33,2.42,2.29,2.35,29400,0
2013-11-26,2.39,2.42,2.29,2.36,36300,0
2013-11-27,2.37,2.4,2.29,2.34,41200,0
2013-11-29,2.31,2.3799,2.291,2.37,33740,0
2013-12-02,2.35,2.44,2.35,2.42,54700,0
2013-12-03,2.4,2.4,2.33,2.37,24800,0
2013-12-04,2.34,2.39,2.28,2.29,75000,0
2013-12-05,2.28,2.4,2.28,2.3,32400,0
2013-12-06,2.28,2.351,2.28,2.35,31588,0
2013-12-09,2.33,2.33,2.3,2.3,15000,0
2013-12-10,2.27,2.33,2.18,2.24,72487,0
2013-12-11,2.18,2.32,2.18,2.2,15940,0
2013-12-12,2.25,2.25,2.13,2.18,63900,0
2013-12-13,2.21,2.24,2.14,2.15,39886,0
2013-12-16,2.15,2.26,2.15,2.24,23500,0
2013-12-17,2.21,2.39,2.21,2.33,61600,0
2013-12-18,2.25,2.3,2.23,2.25,27900,0
2013-12-19,2.25,2.26,2.18,2.26,4728,0
2013-12-20,2.28,2.3,2.2,2.25,46918,0
2013-12-23,2.18,2.37,2.15,2.36,37728,0
2013-12-24,2.37,2.37,2.22,2.25,16642,0
2013-12-26,2.28,2.39,2.15,2.28,48500,0
2013-12-27,2.29,2.35,2.27,2.34,17300,0
2013-12-30,2.26,2.36,2.26,2.35,8400,0
2013-12-31,2.36,2.36,2.16,2.35,88700,0
2014-01-02,2.31,2.35,2.2901,2.3,7294,0
2014-01-03,2.3,2.34,2.27,2.34,2457,0
2014-01-06,2.33,2.35,2.29,2.29,16100,0
2014-01-07,2.27,2.42,2.27,2.36,49616,0
2014-01-08,2.38,2.43,2.29,2.43,21260,0
2014-01-09,2.46,2.46,2.3232,2.37,25926,0
2014-01-10,2.429,2.482,2.39,2.4,51646,0
2014-01-13,2.4,2.43,2.33,2.37,34518,0
2014-01-14,2.37,2.37,2.34,2.34,55200,0
2014-01-15,2.36,2.44,2.35,2.35,60000,0
2014-01-16,2.36,2.38,2.33,2.35,96200,0
2014-01-17,2.3499,2.3852,2.34,2.36,195596,0
2014-01-21,2.43,2.62,2.37,2.58,198445,0
2014-01-22,2.6,2.66,2.55,2.59,89700,0
2014-01-23,2.57,2.58,2.43,2.56,66500,0
2014-01-24,2.53,2.57,2.45,2.48,48900,0
2014-01-27,2.38,2.38,2.02,2.2,386900,0
2014-01-28,2.1,2.22,2.1,2.15,38300,0
2014-01-29,2.13,2.26,2.1,2.16,91226,0
2014-01-30,2.18,2.2,2.17,2.18,33000,0
2014-01-31,2.14,2.19,2.13,2.17,23000,0
2014-02-03,2.14,2.15,2.02,2.07,83331,0
2014-02-04,2.07,2.09,2.05,2.07,23058,0
2014-02-05,2.03,2.06,1.9,2.04,47332,0
2014-02-06,2.05,2.1181,2.0499,2.05,8898,0
2014-02-07,2.08,2.09,2.05,2.07,24735,0
2014-02-10,2.1,2.1,1.96,1.9899,81653,0
2014-02-11,2.0746,2.0746,1.9,1.97,63657,0
2014-02-12,1.95,2.1,1.95,2.04,127916,0
2014-02-13,2.04,2.06,2,2.04,80078,0
2014-02-14,2.04,2.1404,1.98,2.09,187589,0
2014-02-18,2.04,2.0801,2.03,2.07,28897,0
2014-02-19,2.04,2.1,2.02,2.09,43008,0
2014-02-20,2.035,2.09,2.035,2.075,7390,0
2014-02-21,2.12,2.1999,2.11,2.19,52135,0
2014-02-24,2.17,2.19,2.1,2.11,48454,0
2014-02-25,2.17,2.235,2.16,2.19,184244,0
2014-02-26,2.2,2.23,2.19,2.2,95625,0
2014-02-27,2.199,2.22,2.1801,2.2,40136,0
2014-02-28,2.2,2.2162,2.1901,2.2,39546,0
2014-03-03,2.2,2.24,2.19,2.205,27320,0
2014-03-04,2.22,2.24,2.21,2.21,59065,0
2014-03-05,2.24,2.24,2.21,2.24,37560,0
2014-03-06,2.24,2.25,2.21,2.22,50083,0
2014-03-07,2.24,2.53,2.2399,2.3999,449037,0
2014-03-10,2.39,2.4,2.2801,2.35,93390,0
2014-03-11,2.34,2.4,2.2,2.27,39394,0
2014-03-12,2.3,2.33,2.29,2.33,11200,0
2014-03-13,2.2601,2.2948,2.21,2.24,51290,0
2014-03-14,2.2301,2.2599,2.12,2.17,87968,0
2014-03-17,2.175,2.175,2.09,2.09,72942,0
2014-03-18,2.15,2.15,2.03,2.08,71437,0
2014-03-19,2.09,2.1,2.068,2.07,23295,0
2014-03-20,2.06,2.2,2.02,2.03,87609,0
2014-03-21,2.05,2.12,2.03,2.05,38508,0
2014-03-24,2.05,2.06,1.92,1.96,62466,0
2014-03-25,1.98,2.15,1.98,2.0499,71028,0
2014-03-26,2.02,2.02,1.92,1.93,63000,0
2014-03-27,1.91,1.9799,1.9099,1.94,16014,0
2014-03-28,1.9101,1.96,1.9101,1.95,9546,0
2014-03-31,1.93,2,1.9299,1.99,14893,0
2014-04-01,1.968,2.03,1.968,2.03,2802,0
2014-04-02,2.0499,2.0499,1.95,2.01,12371,0
2014-04-03,2.02,2.04,1.94,1.96,62272,0
2014-04-04,2.0946,2.0946,1.95,2.03,45038,0
2014-04-07,2,2.08,1.97,1.99,10148,0
2014-04-08,2,2,1.98,2,5175,0
2014-04-09,1.9846,2.0399,1.97,2.02,6280,0
2014-04-10,2.07,2.07,1.9799,1.9997,19329,0
2014-04-11,2,2,1.9,1.96,28130,0
2014-04-14,1.95,1.95,1.43,1.52,842536,0
2014-04-15,1.55,1.58,1.4801,1.54,174105,0
2014-04-16,1.54,1.59,1.54,1.57,74980,0
2014-04-17,1.58,1.58,1.53,1.569,36995,0
2014-04-21,1.6,1.6,1.51,1.53,87602,0
2014-04-22,1.5499,1.5601,1.5,1.51,76502,0
2014-04-23,1.52,1.5799,1.52,1.53,63015,0
2014-04-24,1.61,1.61,1.49,1.5,80136,0
2014-04-25,1.57,1.57,1.49,1.51,57609,0
2014-04-28,1.49,1.511,1.49,1.49,57862,0
2014-04-29,1.548,1.548,1.49,1.5,25331,0
2014-04-30,1.53,1.53,1.5,1.53,41545,0
2014-05-01,1.51,1.51,1.49,1.49,18176,0
2014-05-02,1.6,1.74,1.54,1.6496,340995,0
2014-05-05,1.65,1.65,1.62,1.65,4838,0
2014-05-06,1.6499,1.6499,1.57,1.57,68644,0
2014-05-07,1.61,1.67,1.6,1.67,100405,0
2014-05-08,1.64,1.69,1.61,1.67,49985,0
2014-05-09,1.72,1.79,1.7,1.76,83247,0
2014-05-12,1.78,1.8366,1.76,1.8,96907,0
2014-05-13,1.77,1.84,1.75,1.78,123352,0
2014-05-14,1.8001,1.807,1.73,1.75,40913,0
2014-05-15,1.7501,1.767,1.7456,1.75,22729,0
2014-05-16,1.76,1.7896,1.74,1.77,18361,0
2014-05-19,1.8,1.8,1.761,1.79,16656,0
2014-05-20,1.74,1.79,1.72,1.7812,20535,0
2014-05-21,1.8,1.8,1.7501,1.78,30021,0
2014-05-22,1.7501,1.8,1.75,1.7677,14776,0
2014-05-23,1.74,1.7999,1.74,1.76,8832,0
2014-05-27,1.77,1.79,1.77,1.78,26022,0
2014-05-28,1.76,1.78,1.76,1.76,1976,0
2014-05-29,1.75,1.78,1.75,1.75,25126,0
2014-05-30,1.78,1.81,1.7501,1.81,12880,0
2014-06-02,1.77,1.805,1.76,1.7788,1867,0
2014-06-03,1.77,1.81,1.72,1.78,9054,0
2014-06-04,1.75,1.81,1.75,1.81,1724,0
2014-06-05,1.77,1.82,1.77,1.81,4600,0
2014-06-06,1.79,1.8,1.79,1.7993,12620,0
2014-06-09,1.8,1.92,1.76,1.89,80374,0
2014-06-10,1.9,1.95,1.86,1.87,32100,0
2014-06-11,1.82,1.87,1.82,1.85,7002,0
2014-06-12,1.8,1.87,1.77,1.83,27705,0
2014-06-13,1.81,1.85,1.81,1.83,1016,0
2014-06-16,1.8,1.85,1.8,1.81,13188,0
2014-06-17,1.82,1.82,1.8,1.81,5018,0
2014-06-18,1.83,1.85,1.81,1.83,13448,0
2014-06-19,1.82,1.86,1.82,1.83,5176,0
2014-06-20,1.81,1.84,1.81,1.83,1500,0
2014-06-23,1.78,1.84,1.78,1.82,13254,0
2014-06-24,1.81,1.84,1.8,1.82,26220,0
2014-06-25,1.82,1.82,1.8,1.8,1600,0
2014-06-26,1.8,1.92,1.8,1.82,17600,0
2014-06-27,1.81,1.846,1.8,1.8,103431,0
2014-06-30,1.78,1.84,1.78,1.82,10463,0
2014-07-01,1.85,1.9,1.78,1.8,68592,0
2014-07-02,1.8,1.84,1.8,1.83,10300,0
2014-07-03,1.84,1.9,1.82,1.83,18310,0
2014-07-07,1.85,1.88,1.83,1.86,57916,0
2014-07-08,1.83,1.88,1.809,1.85,68366,0
2014-07-09,1.9,1.9,1.82,1.84,38481,0
2014-07-10,1.86,1.91,1.82,1.85,23650,0
2014-07-11,1.81,1.8201,1.81,1.82,8940,0
2014-07-14,1.85,1.88,1.82,1.82,43310,0
2014-07-15,1.82,1.88,1.78,1.85,96297,0
2014-07-16,1.82,1.92,1.81,1.87,23257,0
2014-07-17,1.97,1.97,1.87,1.93,50063,0
2014-07-18,1.99,1.99,1.9,1.91,20109,0
2014-07-21,1.92,1.97,1.86,1.87,18967,0
2014-07-22,1.97,1.97,1.87,1.91,82203,0
2014-07-23,1.94,1.95,1.87,1.94,113665,0
2014-07-24,1.92,1.96,1.92,1.96,1265,0
2014-07-25,1.9499,1.97,1.9001,1.97,30720,0
2014-07-28,1.98,1.98,1.9,1.9,85437,0
2014-07-29,1.9,1.96,1.9,1.9225,37700,0
2014-07-30,1.9343,1.97,1.907,1.95,8602,0
2014-07-31,1.99,1.99,1.88,1.91,13427,0
2014-08-01,1.96,1.96,1.9,1.94,3400,0
2014-08-04,1.91,1.91,1.86,1.87,19160,0
2014-08-05,1.8701,1.89,1.8701,1.874,2672,0
2014-08-06,1.8703,1.9,1.86,1.865,17502,0
2014-08-07,1.87,1.89,1.79,1.82,17920,0
2014-08-08,1.82,1.95,1.81,1.88,80999,0
2014-08-11,1.85,1.9099,1.82,1.885,15360,0
2014-08-12,1.9,1.91,1.85,1.86,33865,0
2014-08-13,1.88,1.8801,1.8099,1.82,85917,0
2014-08-14,1.82,1.8201,1.78,1.78,16147,0
2014-08-15,1.78,1.8,1.54,1.67,170962,0
2014-08-18,1.68,1.83,1.68,1.72,70148,0
2014-08-19,1.66,1.8499,1.65,1.78,39739,0
2014-08-20,1.805,1.81,1.73,1.7701,33160,0
2014-08-21,1.79,1.8,1.75,1.75,32287,0
2014-08-22,1.73,1.8,1.7,1.73,28975,0
2014-08-25,1.74,1.79,1.728,1.739,39091,0
2014-08-26,1.75,1.79,1.74,1.77,47207,0
2014-08-27,1.77,1.82,1.77,1.78,13829,0
2014-08-28,1.82,1.88,1.82,1.85,44319,0
2014-08-29,1.9,1.92,1.87,1.9,28083,0
2014-09-02,1.87,1.88,1.82,1.87,7008,0
2014-09-03,1.86,1.92,1.84,1.88,14981,0
2014-09-04,1.88,1.88,1.83,1.85,23000,0
2014-09-05,1.88,1.88,1.82,1.84,11366,0
2014-09-08,1.83,1.9,1.83,1.83,26545,0
2014-09-09,1.87,1.9,1.85,1.85,9000,0
2014-09-10,1.85,1.88,1.84,1.88,3743,0
2014-09-11,1.89,1.89,1.85,1.85,12649,0
2014-09-12,1.868,1.868,1.84,1.84,1544,0
2014-09-15,1.89,1.89,1.76,1.86,14281,0
2014-09-16,1.817,1.84,1.808,1.81,2552,0
2014-09-17,1.8,1.85,1.8,1.8,4638,0
2014-09-18,1.831,1.831,1.8,1.8,25740,0
2014-09-19,1.8,1.85,1.75,1.78,29717,0
2014-09-22,1.75,1.85,1.75,1.76,20443,0
2014-09-23,1.75,1.87,1.736,1.78,6342,0
2014-09-24,1.76,1.84,1.76,1.8001,800,0
2014-09-25,1.8,1.8,1.71,1.75,10907,0
2014-09-26,1.7499,1.7499,1.73,1.73,5500,0
2014-09-29,1.75,1.8,1.75,1.79,9045,0
2014-09-30,1.76,1.8501,1.76,1.85,24382,0
2014-10-01,1.8,1.82,1.79,1.82,24215,0
2014-10-02,1.77,1.84,1.76,1.8,21000,0
2014-10-03,1.8,1.8,1.79,1.79,5150,0
2014-10-06,1.8,1.81,1.75,1.79,13752,0
2014-10-07,1.75,1.79,1.71,1.74,5381,0
2014-10-08,1.689,1.84,1.6701,1.69,21250,0
2014-10-09,1.69,1.74,1.68,1.74,17238,0
2014-10-10,1.7,1.77,1.67,1.71,34460,0
2014-10-13,1.84,1.84,1.63,1.64,19950,0
2014-10-14,1.68,1.68,1.6332,1.6332,14588,0
2014-10-15,1.62,1.78,1.6,1.62,13965,0
2014-10-16,1.67,1.67,1.612,1.65,4276,0
2014-10-17,1.7299,1.73,1.653,1.66,11995,0
2014-10-20,1.69,1.7201,1.62,1.68,27300,0
2014-10-21,1.68,1.71,1.582,1.71,105016,0
2014-10-22,1.65,1.73,1.63,1.68,13627,0
2014-10-23,1.73,1.73,1.67,1.73,33805,0
2014-10-24,1.7399,1.74,1.7399,1.74,7200,0
2014-10-27,1.73,1.73,1.63,1.65,9801,0
2014-10-28,1.6801,1.71,1.6801,1.7016,6040,0
2014-10-29,1.7,1.75,1.7,1.75,10975,0
2014-10-30,1.73,1.8,1.73,1.777,29200,0
2014-10-31,1.75,1.8,1.75,1.75,12150,0
2014-11-03,1.76,1.79,1.75,1.77,2822,0
2014-11-04,1.7501,1.7799,1.7501,1.77,3100,0
2014-11-05,1.75,1.8,1.75,1.75,17145,0
2014-11-06,1.77,1.85,1.75,1.7899,14151,0
2014-11-07,1.7542,1.7542,1.671,1.68,72276,0
2014-11-10,1.68,1.7,1.66,1.67,6329,0
2014-11-11,1.66,1.6899,1.6599,1.67,8262,0
2014-11-12,1.681,1.71,1.6201,1.7,40360,0
2014-11-13,1.72,1.78,1.72,1.7734,37552,0
2014-11-14,1.72,1.8,1.7,1.76,47426,0
2014-11-17,1.77,1.78,1.72,1.73,18807,0
2014-11-18,1.85,1.85,1.7,1.71,60501,0
2014-11-19,1.75,1.8,1.7,1.75,53665,0
2014-11-20,1.7201,1.73,1.6984,1.7,94200,0
2014-11-21,1.71,1.76,1.71,1.76,1016,0
2014-11-24,1.72,1.8,1.72,1.72,15200,0
2014-11-25,1.705,1.77,1.705,1.75,1080,0
2014-11-26,1.78,1.78,1.76,1.76,2355,0
2014-11-28,1.73,1.73,1.72,1.72,2530,0
2014-12-01,1.75,1.77,1.7,1.7,52060,0
2014-12-02,1.7201,1.746,1.7,1.71,26900,0
2014-12-03,1.7899,1.7899,1.7164,1.7164,14758,0
2014-12-04,1.72,1.75,1.7,1.74,17456,0
2014-12-05,1.72,1.74,1.72,1.74,1400,0
2014-12-08,1.72,1.74,1.7,1.71,11800,0
2014-12-09,1.7,1.81,1.67,1.75,79965,0
2014-12-10,1.77,1.83,1.74,1.83,40741,0
2014-12-11,1.84,1.84,1.7899,1.8,12264,0
2014-12-12,1.81,1.81,1.78,1.78,25413,0
2014-12-15,1.76,1.81,1.75,1.8,92146,0
2014-12-16,1.8,1.81,1.76,1.8,103795,0
2014-12-17,1.83,1.835,1.76,1.8,18110,0
2014-12-18,1.84,1.84,1.77,1.78,41154,0
2014-12-19,1.75,1.78,1.75,1.76,34024,0
2014-12-22,1.76,1.76,1.67,1.75,41090,0
2014-12-23,1.75,1.75,1.72,1.75,16579,0
2014-12-24,1.74,1.74,1.74,1.74,1400,0
2014-12-26,1.72,1.77,1.7001,1.76,13294,0
2014-12-29,1.77,1.79,1.76,1.76,20525,0
2014-12-30,1.79,1.8001,1.72,1.78,27340,0
2014-12-31,1.78,1.78,1.7403,1.7699,16440,0
2015-01-02,1.77,1.77,1.75,1.75,11900,0
2015-01-05,1.67,1.78,1.67,1.74,22964,0
2015-01-06,1.71,1.75,1.68,1.7,41898,0
2015-01-07,1.72,1.77,1.68,1.77,18196,0
2015-01-08,1.78,1.78,1.7301,1.78,3653,0
2015-01-09,1.7604,1.79,1.7604,1.79,7213,0
2015-01-12,1.7,1.8,1.7,1.79,14650,0
2015-01-13,1.7668,1.7936,1.76,1.7936,2900,0
2015-01-14,1.81,1.81,1.7199,1.74,16580,0
2015-01-15,1.72,1.76,1.7,1.71,6300,0
2015-01-16,1.71,1.78,1.6901,1.73,36611,0
2015-01-20,1.73,1.73,1.64,1.68,12910,0
2015-01-21,1.69,1.75,1.69,1.7,11850,0
2015-01-22,1.7,1.7,1.6526,1.6799,25370,0
2015-01-23,1.6701,1.69,1.67,1.69,16598,0
2015-01-26,1.69,1.72,1.68,1.68,7949,0
2015-01-27,1.66,1.71,1.66,1.67,8510,0
2015-01-28,1.64,1.71,1.64,1.69,22710,0
2015-01-29,1.71,1.71,1.64,1.672,18991,0
2015-01-30,1.7,1.72,1.67,1.67,3297,0
2015-02-02,1.68,1.71,1.63,1.65,17864,0
2015-02-03,1.67,1.72,1.65,1.66,2947,0
2015-02-04,1.65,1.7,1.64,1.7,8700,0
2015-02-05,1.6847,1.72,1.6847,1.72,2605,0
2015-02-06,1.72,1.72,1.66,1.69,16606,0
2015-02-09,1.66,1.67,1.6399,1.64,34837,0
2015-02-10,1.61,1.68,1.6001,1.68,65294,0
2015-02-11,1.6201,1.67,1.62,1.6299,20451,0
2015-02-12,1.63,1.63,1.62,1.62,12114,0
2015-02-13,1.63,1.66,1.63,1.66,1300,0
2015-02-17,1.62,1.66,1.6107,1.63,23026,0
2015-02-18,1.65,1.65,1.54,1.56,35745,0
2015-02-19,1.56,1.59,1.52,1.5813,20651,0
2015-02-20,1.55,1.59,1.529,1.53,87266,0
2015-02-23,1.52,1.58,1.51,1.56,10525,0
2015-02-24,1.57,1.57,1.51,1.56,59887,0
2015-02-25,1.52,1.57,1.52,1.52,29522,0
2015-02-26,1.51,1.52,1.49,1.5,30389,0
2015-02-27,1.4901,1.52,1.4901,1.5,8050,0
2015-03-02,1.5,1.5,1.49,1.5,18700,0
2015-03-03,1.48,1.48,1.4,1.43,107000,0
2015-03-04,1.47,1.47,1.4,1.43,11200,0
2015-03-05,1.44,1.49,1.42,1.49,6700,0
2015-03-06,1.43,1.47,1.43,1.44,7600,0
2015-03-09,1.42,1.47,1.42,1.44,8600,0
2015-03-10,1.42,1.45,1.41,1.45,17400,0
2015-03-11,1.41,1.41,1.38,1.4,46500,0
2015-03-12,1.37,1.49,1.37,1.45,28800,0
2015-03-13,1.44,1.46,1.43,1.43,5900,0
2015-03-16,1.48,1.48,1.38,1.38,34200,0
2015-03-17,1.38,1.43,1.36,1.41,43500,0
2015-03-18,1.42,1.42,1.37,1.38,40800,0
2015-03-19,1.45,1.45,1.4,1.4,16200,0
2015-03-20,1.4,1.4,1.34,1.36,25500,0
2015-03-23,1.39,1.39,1.34,1.38,19100,0
2015-03-24,1.34,1.42,1.34,1.42,7200,0
2015-03-25,1.43,1.44,1.36,1.39,21900,0
2015-03-26,1.39,1.42,1.39,1.41,36200,0
2015-03-27,1.47,1.47,1.4,1.45,56700,0
2015-03-30,1.33,1.42,1.2,1.27,225000,0
2015-03-31,1.4,1.64,1.29,1.48,314011,0
2015-04-01,1.44,1.54,1.38,1.44,107500,0
2015-04-02,1.44,1.44,1.37,1.37,46900,0
2015-04-06,1.4,1.44,1.37,1.41,12400,0
2015-04-07,1.4,1.41,1.3601,1.41,31642,0
2015-04-08,1.39,1.43,1.35,1.41,25500,0
2015-04-09,1.39,1.44,1.35,1.35,32634,0
2015-04-10,1.36,1.41,1.36,1.38,13100,0
2015-04-13,1.38,1.42,1.37,1.39,15000,0
2015-04-14,1.38,1.41,1.38,1.41,18000,0
2015-04-15,1.4,1.44,1.4,1.42,30801,0
2015-04-16,1.4101,1.42,1.3901,1.42,18700,0
2015-04-17,1.39,1.41,1.38,1.39,28100,0
2015-04-20,1.39,1.4,1.38,1.38,34511,0
2015-04-21,1.38,1.43,1.38,1.39,52911,0
2015-04-22,1.4,1.41,1.39,1.3916,25900,0
2015-04-23,1.4,1.41,1.39,1.41,18800,0
2015-04-24,1.4,1.41,1.3901,1.4,17550,0
2015-04-27,1.39,1.42,1.39,1.4,21600,0
2015-04-28,1.4,1.43,1.4,1.4,27224,0
2015-04-29,1.46,1.58,1.46,1.51,90900,0
2015-04-30,1.53,1.58,1.47,1.58,178700,0
2015-05-01,1.54,1.57,1.47,1.55,14400,0
2015-05-04,1.58,1.7,1.55,1.68,99700,0
2015-05-05,1.72,1.72,1.68,1.72,38600,0
2015-05-06,1.707,1.72,1.68,1.6948,29904,0
2015-05-07,1.67,1.7,1.67,1.68,71043,0
2015-05-08,1.71,1.71,1.68,1.69,10500,0
2015-05-11,1.68,1.73,1.67,1.71,32500,0
2015-05-12,1.664,1.71,1.664,1.6932,13486,0
2015-05-13,1.69,1.81,1.68,1.74,18600,0
2015-05-14,1.79,1.79,1.71,1.71,3600,0
2015-05-15,1.74,1.74,1.71,1.7201,5221,0
2015-05-18,1.71,1.74,1.7,1.7,20862,0
2015-05-19,1.71,1.74,1.71,1.71,9601,0
2015-05-20,1.7,1.73,1.69,1.7,36700,0
2015-05-21,1.72,1.74,1.71,1.71,7200,0
2015-05-22,1.72,1.73,1.7,1.73,7000,0
2015-05-26,1.7,1.73,1.7,1.7,20400,0
2015-05-27,1.7,1.73,1.66,1.7,27700,0
2015-05-28,1.71,1.74,1.71,1.74,4359,0
2015-05-29,1.68,1.72,1.68,1.72,21400,0
2015-06-01,1.75,1.79,1.7,1.72,46260,0
2015-06-02,1.7312,1.7312,1.7101,1.7101,3800,0
2015-06-03,1.73,1.75,1.73,1.73,2000,0
2015-06-04,1.73,1.74,1.71,1.73,17600,0
2015-06-05,1.71,1.78,1.71,1.74,6500,0
2015-06-08,1.75,1.75,1.75,1.75,100,0
2015-06-09,1.7601,1.7799,1.76,1.76,7465,0
2015-06-10,1.76,1.78,1.7501,1.76,12931,0
2015-06-11,1.76,1.762,1.76,1.762,5390,0
2015-06-12,1.76,1.77,1.73,1.77,6100,0
2015-06-15,1.79,1.8,1.78,1.8,28700,0
2015-06-16,1.82,1.86,1.79,1.84,61800,0
2015-06-17,1.87,1.87,1.86,1.86,600,0
2015-06-18,1.74,1.88,1.74,1.88,13200,0
2015-06-19,1.87,1.87,1.81,1.85,21800,0
2015-06-22,1.87,1.87,1.81,1.84,36900,0
2015-06-23,1.81,1.88,1.7701,1.81,4778,0
2015-06-24,1.84,1.84,1.7,1.75,25200,0
2015-06-25,1.75,1.75,1.72,1.73,9900,0
2015-06-26,1.75,1.77,1.75,1.75,5700,0
2015-06-29,1.78,1.86,1.73,1.73,9200,0
2015-06-30,1.78,1.78,1.66,1.66,5487,0
2015-07-01,1.65,1.79,1.65,1.69,1600,0
2015-07-02,1.68,1.8,1.68,1.69,20100,0
2015-07-06,1.75,1.79,1.75,1.75,3900,0
2015-07-07,1.72,1.8,1.67,1.76,1100,0
2015-07-08,1.74,1.74,1.71,1.71,1900,0
2015-07-09,1.63,1.76,1.6,1.67,15700,0
2015-07-10,1.7,1.85,1.7,1.72,22500,0
2015-07-13,1.75,1.77,1.72,1.74,10500,0
2015-07-14,1.77,1.77,1.75,1.75,2500,0
2015-07-15,1.72,1.73,1.72,1.73,4591,0
2015-07-16,1.75,1.77,1.64,1.65,28500,0
2015-07-17,1.72,1.72,1.67,1.68,18400,0
2015-07-20,1.71,1.72,1.67,1.67,7100,0
2015-07-21,1.68,1.7,1.68,1.69,600,0
2015-07-22,1.69,1.7,1.67,1.67,3300,0
2015-07-23,1.7,1.7,1.65,1.65,3600,0
2015-07-24,1.65,1.68,1.65,1.68,8000,0
2015-07-27,1.65,1.68,1.65,1.68,5000,0
2015-07-28,1.68,1.71,1.68,1.71,15300,0
2015-07-29,1.76,1.79,1.66,1.7,130400,0
2015-07-30,1.7,1.75,1.69,1.69,6900,0
2015-07-31,1.69,1.69,1.65,1.69,7700,0
2015-08-03,1.7348,1.7348,1.66,1.66,4794,0
2015-08-04,1.66,1.69,1.62,1.65,8600,0
2015-08-05,1.68,1.68,1.64,1.64,16800,0
2015-08-06,1.64,1.64,1.6,1.6,1514,0
2015-08-07,1.53,1.64,1.2,1.56,15500,0
2015-08-10,1.54,1.56,1.51,1.53,2300,0
2015-08-11,1.54,1.62,1.54,1.5499,30271,0
2015-08-12,1.55,1.57,1.55,1.57,10400,0
2015-08-13,1.55,1.55,1.55,1.55,3500,0
2015-08-14,1.55,1.55,1.53,1.55,13700,0
2015-08-17,1.53,1.58,1.51,1.58,80300,0
2015-08-18,1.53,1.59,1.53,1.59,8600,0
2015-08-19,1.54,1.6,1.51,1.53,22700,0
2015-08-20,1.54,1.56,1.52,1.55,1800,0
2015-08-21,1.47,1.55,1.47,1.5,4900,0
2015-08-24,1.44,1.56,1.36,1.4992,44467,0
2015-08-25,1.5,1.5,1.46,1.49,33400,0
2015-08-26,1.49,1.5,1.49,1.49,600,0
2015-08-27,1.46,1.5,1.46,1.5,11500,0
2015-08-28,1.5,1.5,1.48,1.49,9100,0
2015-08-31,1.5,1.5,1.48,1.5,11300,0
2015-09-01,1.5,1.52,1.5,1.51,5400,0
2015-09-02,1.5,1.5,1.5,1.5,10800,0
2015-09-03,1.52,1.59,1.52,1.59,4500,0
2015-09-04,1.52,1.55,1.52,1.55,400,0
2015-09-08,1.53,1.59,1.53,1.59,15700,0
2015-09-09,1.67,1.68,1.66,1.67,31900,0
2015-09-10,1.6801,1.6801,1.65,1.6503,13297,0
2015-09-11,1.65,1.65,1.62,1.65,1700,0
2015-09-14,1.61,1.66,1.58,1.66,16000,0
2015-09-15,1.59,1.66,1.59,1.66,14300,0
2015-09-16,1.62,1.63,1.6,1.6,1400,0
2015-09-17,1.54,1.6201,1.54,1.6084,5821,0
2015-09-18,1.59,1.6,1.54,1.6,19800,0
2015-09-21,1.56,1.62,1.56,1.62,2900,0
2015-09-22,1.6,1.6,1.6,1.6,1400,0
2015-09-23,1.6,1.63,1.6,1.63,13185,0
2015-09-24,1.54,1.6299,1.46,1.6299,14794,0
2015-09-25,1.53,1.63,1.52,1.63,500,0
2015-09-28,1.5989,1.5989,1.49,1.57,4275,0
2015-09-29,1.55,1.55,1.55,1.55,18700,0
2015-09-30,1.53,1.57,1.51,1.55,21000,0
2015-10-01,1.53,1.55,1.53,1.54,10800,0
2015-10-02,1.54,1.54,1.53,1.54,11600,0
2015-10-05,1.53,1.54,1.52,1.53,8733,0
2015-10-06,1.55,1.68,1.55,1.56,20000,0
2015-10-07,1.56,1.69,1.56,1.69,9600,0
2015-10-09,1.69,1.69,1.65,1.69,3700,0
2015-10-12,1.64,1.64,1.63,1.63,6400,0
2015-10-13,1.68,1.68,1.48,1.58,11200,0
2015-10-14,1.62,1.62,1.55,1.58,1200,0
2015-10-15,1.63,1.65,1.61,1.61,4000,0
2015-10-16,1.6,1.6,1.58,1.58,11300,0
2015-10-19,1.52,1.6111,1.52,1.61,11764,0
2015-10-20,1.578,1.58,1.57,1.58,7425,0
2015-10-21,1.58,1.6,1.58,1.6,5100,0
2015-10-22,1.62,1.62,1.62,1.62,500,0
2015-10-23,1.6,1.6,1.51,1.56,42200,0
2015-10-26,1.56,1.56,1.41,1.49,32200,0
2015-10-27,1.49,1.56,1.46,1.51,38600,0
2015-10-28,1.46,1.5,1.38,1.38,56800,0
2015-10-29,1.39,1.48,1.38,1.48,17900,0
2015-10-30,1.46,1.47,1.42,1.42,3200,0
2015-11-02,1.42,1.4549,1.38,1.4101,47055,0
2015-11-03,1.38,1.48,1.38,1.45,2000,0
2015-11-04,1.45,1.47,1.43,1.47,15584,0
2015-11-06,1.46,1.48,1.43,1.45,2500,0
2015-11-09,1.42,1.46,1.4,1.46,3643,0
2015-11-10,1.46,1.47,1.4,1.45,8500,0
2015-11-12,1.38,1.45,1.38,1.43,24900,0
2015-11-13,1.39,1.41,1.38,1.41,10500,0
2015-11-16,1.4,1.4,1.38,1.38,8500,0
2015-11-17,1.4,1.42,1.35,1.4,8600,0
2015-11-18,1.44,1.45,1.42,1.43,25100,0
2015-11-19,1.39,1.5,1.39,1.48,10500,0
2015-11-20,1.47,1.5,1.46,1.5,10200,0
2015-11-23,1.46,1.47,1.4,1.44,15900,0
2015-11-24,1.36,1.47,1.36,1.45,2200,0
2015-11-25,1.43,1.43,1.37,1.4,12700,0
2015-11-27,1.43,1.5,1.41,1.41,4200,0
2015-11-30,1.42,1.45,1.39,1.45,11400,0
2015-12-01,1.4,1.424,1.4,1.42,1700,0
2015-12-02,1.4,1.4,1.3301,1.35,16243,0
2015-12-03,1.34,1.34,1.298,1.31,44032,0
2015-12-04,1.28,1.42,1.28,1.39,48900,0
2015-12-07,1.39,1.46,1.31,1.44,42300,0
2015-12-08,1.3907,1.47,1.3907,1.44,20849,0
2015-12-09,1.4,1.47,1.39,1.44,17100,0
2015-12-10,1.4,1.5,1.4,1.49,11400,0
2015-12-11,1.34,1.49,1.34,1.46,23100,0
2015-12-14,1.46,1.5,1.4263,1.5,60209,0
2015-12-15,1.48,1.69,1.41,1.49,57300,0
2015-12-16,1.53,1.56,1.39,1.56,47300,0
2015-12-17,1.47,1.58,1.44,1.58,31400,0
2015-12-18,1.52,1.58,1.37,1.37,79400,0
2015-12-21,1.46,1.57,1.37,1.48,18800,0
2015-12-22,1.47,1.59,1.47,1.56,4882,0
2015-12-23,1.63,1.64,1.57,1.61,2800,0
2015-12-28,1.5,1.5494,1.5,1.53,24475,0
2015-12-29,1.49,1.56,1.47,1.5,37805,0
2015-12-30,1.5,1.5,1.47,1.49,5250,0
2015-12-31,1.5,1.57,1.5,1.55,17867,0
2016-01-04,1.514,1.52,1.4142,1.45,5600,0
2016-01-05,1.44,1.5,1.4101,1.45,20611,0
2016-01-06,1.45,1.49,1.4001,1.45,12040,0
2016-01-07,1.5,1.5,1.41,1.49,9211,0
2016-01-08,1.49,1.49,1.42,1.43,25100,0
2016-01-11,1.47,1.4715,1.37,1.417,20941,0
2016-01-12,1.42,1.42,1.35,1.37,13673,0
2016-01-13,1.35,1.39,1.28,1.33,29461,0
2016-01-14,1.33,1.394,1.33,1.35,9363,0
2016-01-15,1.33,1.33,1.257,1.28,18400,0
2016-01-19,1.25,1.31,1.17,1.23,86000,0
2016-01-20,1.16,1.28,1.15,1.25,17126,0
2016-01-21,1.26,1.32,1.25,1.31,24309,0
2016-01-22,1.31,1.35,1.31,1.33,4000,0
2016-01-25,1.3,1.34,1.14,1.2716,17751,0
2016-01-26,1.3199,1.32,1.27,1.27,1196,0
2016-01-27,1.3,1.3,1.25,1.25,2457,0
2016-01-28,1.29,1.29,1.2,1.21,20300,0
2016-01-29,1.2633,1.29,1.2633,1.29,400,0
2016-02-01,1.21,1.32,1.2,1.32,11938,0
2016-02-02,1.32,1.33,1.31,1.33,2130,0
2016-02-03,1.329,1.39,1.3284,1.38,28696,0
2016-02-04,1.38,1.38,1.32,1.38,3740,0
2016-02-05,1.3799,1.3799,1.36,1.36,10400,0
2016-02-08,1.32,1.33,1.3199,1.32,5338,0
2016-02-09,1.3,1.31,1.28,1.288,5450,0
2016-02-10,1.27,1.28,1.26,1.26,3490,0
2016-02-11,1.2506,1.28,1.2506,1.26,26100,0
2016-02-12,1.28,1.28,1.2589,1.259,12646,0
2016-02-16,1.21,1.36,1.21,1.35,13091,0
2016-02-17,1.3615,1.3699,1.36,1.36,3506,0
2016-02-18,1.3182,1.37,1.26,1.27,41547,0
2016-02-19,1.27,1.31,1.27,1.27,1950,0
2016-02-22,1.32,1.32,1.25,1.2548,10714,0
2016-02-23,1.3,1.36,1.3,1.33,18102,0
2016-02-24,1.3001,1.35,1.3001,1.33,10750,0
2016-02-25,1.34,1.36,1.34,1.34,11755,0
2016-02-26,1.3768,1.382,1.34,1.34,6050,0
2016-02-29,1.27,1.29,1.27,1.28,42294,0
2016-03-01,1.31,1.32,1.26,1.26,4206,0
2016-03-02,1.2999,1.31,1.28,1.3,6452,0
2016-03-03,1.31,1.31,1.3,1.3,4674,0
2016-03-04,1.3199,1.3199,1.23,1.25,101140,0
2016-03-07,1.27,1.31,1.27,1.31,7401,0
2016-03-08,1.316,1.35,1.3,1.3,2298,0
2016-03-09,1.375,1.375,1.31,1.34,4250,0
2016-03-10,1.39,1.39,1.3001,1.3001,2572,0
2016-03-11,1.3,1.354,1.249,1.34,45450,0
2016-03-14,1.35,1.36,1.297,1.33,13075,0
2016-03-15,1.36,1.36,1.36,1.36,316,0
2016-03-16,1.366,1.3689,1.31,1.362,37182,0
2016-03-17,1.39,1.4045,1.37,1.39,50977,0
2016-03-18,1.42,1.42,1.4099,1.41,3185,0
2016-03-21,1.35,1.43,1.34,1.37,76970,0
2016-03-22,1.41,1.41,1.39,1.4,2447,0
2016-03-23,1.3901,1.41,1.39,1.41,2300,0
2016-03-24,1.402,1.4315,1.402,1.431,3015,0
2016-03-28,1.44,1.48,1.43,1.478,68704,0
2016-03-29,1.48,1.5101,1.45,1.46,30190,0
2016-03-30,1.468,1.52,1.46,1.48,7380,0
2016-03-31,1.48,1.5101,1.48,1.5,33403,0
2016-04-01,1.5141,1.53,1.502,1.502,623,0
2016-04-04,1.5201,1.54,1.5,1.53,7200,0
2016-04-05,1.55,1.58,1.51,1.5101,29054,0
2016-04-06,1.56,1.56,1.5046,1.54,3072,0
2016-04-07,1.51,1.6444,1.4899,1.61,54168,0
2016-04-08,1.61,1.61,1.55,1.59,6520,0
2016-04-11,1.57,1.5872,1.51,1.55,12287,0
2016-04-12,1.597,1.5996,1.55,1.5996,14350,0
2016-04-13,1.5801,1.59,1.56,1.58,27450,0
2016-04-14,1.58,1.6,1.56,1.59,26800,0
2016-04-15,1.5999,1.645,1.57,1.64,30867,0
2016-04-18,1.65,1.65,1.6194,1.64,7741,0
2016-04-19,1.64,1.65,1.638,1.64,8225,0
2016-04-20,1.64,1.67,1.6,1.6416,111046,0
2016-04-21,1.6,1.65,1.6,1.64,33592,0
2016-04-22,1.63,1.66,1.61,1.6111,11745,0
2016-04-25,1.64,1.64,1.63,1.63,2559,0
2016-04-26,1.64,1.64,1.6,1.612,13740,0
2016-04-27,1.64,1.64,1.59,1.59,24280,0
2016-04-28,1.59,1.63,1.59,1.62,2322,0
2016-04-29,1.63,1.63,1.607,1.63,2523,0
2016-05-02,1.63,1.68,1.63,1.64,18872,0
2016-05-03,1.65,1.66,1.6391,1.65,1550,0
2016-05-04,1.63,1.64,1.6201,1.64,1222,0
2016-05-05,1.6304,1.67,1.6,1.61,45397,0
2016-05-06,1.5801,1.5801,1.43,1.4301,107092,0
2016-05-09,1.36,1.52,1.36,1.4301,11228,0
2016-05-10,1.45,1.5272,1.37,1.48,15472,0
2016-05-11,1.46,1.51,1.42,1.48,5694,0
2016-05-12,1.48,1.5,1.4559,1.5,3950,0
2016-05-13,1.5,1.58,1.47,1.47,43010,0
2016-05-16,1.47,1.48,1.47,1.48,14918,0
2016-05-17,1.51,1.51,1.33,1.47,66902,0
2016-05-18,1.45,1.49,1.4,1.45,4310,0
2016-05-19,1.47,1.48,1.44,1.44,6438,0
2016-05-20,1.484,1.49,1.47,1.47,700,0
2016-05-23,1.47,1.49,1.46,1.49,11004,0
2016-05-24,1.4701,1.5,1.4701,1.5,8680,0
2016-05-25,1.5,1.51,1.461,1.49,10925,0
2016-05-26,1.51,1.55,1.5,1.5208,8079,0
2016-05-27,1.53,1.57,1.5185,1.55,750,0
2016-05-31,1.5,1.53,1.5,1.53,9213,0
2016-06-01,1.559,1.57,1.5028,1.5028,696,0
2016-06-02,1.5223,1.5289,1.52,1.5289,1900,0
2016-06-03,1.5555,1.56,1.51,1.51,2173,0
2016-06-06,1.5008,1.57,1.5008,1.55,1303,0
2016-06-07,1.55,1.55,1.5101,1.55,2380,0
2016-06-08,1.5437,1.55,1.51,1.52,14524,0
2016-06-09,1.5294,1.54,1.5294,1.54,700,0
2016-06-10,1.5001,1.52,1.49,1.5,20700,0
2016-06-13,1.51,1.51,1.49,1.49,10118,0
2016-06-14,1.4911,1.509,1.49,1.509,11400,0
2016-06-15,1.4832,1.51,1.4832,1.4832,14785,0
2016-06-16,1.4965,1.5248,1.42,1.49,24575,0
2016-06-17,1.5087,1.55,1.5085,1.52,24460,0
2016-06-20,1.5,1.53,1.479,1.52,23908,0
2016-06-21,1.47,1.52,1.47,1.51,950,0
2016-06-22,1.49,1.5499,1.49,1.52,23859,0
2016-06-23,1.49,1.53,1.49,1.5,300,0
2016-06-24,1.4984,1.53,1.49,1.53,5400,0
2016-06-27,1.52,1.53,1.49,1.49,24366,0
2016-06-28,1.55,1.55,1.5,1.5075,1800,0
2016-06-29,1.51,1.56,1.51,1.55,7800,0
2016-06-30,1.55,1.5566,1.51,1.51,7360,0
2016-07-01,1.54,1.54,1.5,1.5,5900,0
2016-07-05,1.48,1.53,1.48,1.51,3076,0
2016-07-06,1.481,1.58,1.481,1.51,4197,0
2016-07-07,1.525,1.55,1.48,1.51,3002,0
2016-07-08,1.5233,1.57,1.52,1.57,12150,0
2016-07-11,1.5674,1.57,1.55,1.5576,3863,0
2016-07-12,1.55,1.71,1.53,1.6021,44626,0
2016-07-13,1.56,1.62,1.5001,1.5586,4500,0
2016-07-14,1.5599,1.56,1.5,1.5,3146,0
2016-07-15,1.537,1.55,1.49,1.49,6479,0
2016-07-18,1.555,1.58,1.5296,1.5296,2414,0
2016-07-19,1.6,1.85,1.5701,1.7,142416,0
2016-07-20,1.75,1.779,1.65,1.7045,52588,0
2016-07-21,1.7,1.77,1.6875,1.72,49409,0
2016-07-22,1.7,1.73,1.7,1.72,13862,0
2016-07-25,1.72,1.742,1.7,1.74,40965,0
2016-07-26,1.73,1.73,1.66,1.66,25886,0
2016-07-27,1.66,1.72,1.66,1.7,3640,0
2016-07-28,1.7,1.73,1.7,1.73,13610,0
2016-07-29,1.71,1.74,1.68,1.68,5704,0
2016-08-01,1.68,1.68,1.65,1.67,23096,0
2016-08-02,1.6501,1.69,1.65,1.69,16400,0
2016-08-03,1.7,1.7,1.54,1.59,40671,0
2016-08-04,1.59,1.59,1.45,1.49,24853,0
2016-08-05,1.51,1.6241,1.47,1.62,7872,0
2016-08-08,1.61,1.63,1.5301,1.58,22166,0
2016-08-09,1.49,1.49,1.4075,1.47,84687,0
2016-08-10,1.4401,1.49,1.4401,1.47,28300,0
2016-08-11,1.47,1.5,1.47,1.5,4878,0
2016-08-12,1.48,1.52,1.47,1.51,21987,0
2016-08-15,1.47,1.49,1.438,1.49,21302,0
2016-08-16,1.46,1.49,1.42,1.4699,19038,0
2016-08-17,1.45,1.45,1.42,1.44,39029,0
2016-08-18,1.42,1.4332,1.3549,1.3799,38605,0
2016-08-19,1.38,1.45,1.33,1.45,46495,0
2016-08-22,1.44,1.48,1.37,1.48,19503,0
2016-08-23,1.47,1.51,1.45,1.49,3027,0
2016-08-24,1.49,1.54,1.46,1.4601,55758,0
2016-08-25,1.47,1.5,1.47,1.48,7597,0
2016-08-26,1.5,1.5,1.5,1.5,760,0
2016-08-29,1.48,1.52,1.476,1.49,57891,0
2016-08-30,1.4919,1.51,1.4919,1.5,600,0
2016-08-31,1.4899,1.49,1.43,1.44,39154,0
2016-09-01,1.4346,1.46,1.4346,1.44,4200,0
2016-09-02,1.4699,1.47,1.4699,1.47,701,0
2016-09-06,1.45,1.45,1.4,1.4311,27342,0
2016-09-07,1.42,1.42,1.41,1.42,700,0
2016-09-08,1.4353,1.4353,1.431,1.431,400,0
2016-09-09,1.435,1.46,1.39,1.46,22029,0
2016-09-12,1.46,1.46,1.43,1.43,3330,0
2016-09-13,1.46,1.46,1.4,1.4,16006,0
2016-09-14,1.412,1.412,1.37,1.3977,24946,0
2016-09-15,1.39,1.42,1.39,1.41,19577,0
2016-09-16,1.3752,1.41,1.36,1.39,14596,0
2016-09-19,1.39,1.39,1.339,1.36,37901,0
2016-09-20,1.3693,1.3698,1.35,1.3698,8625,0
2016-09-21,1.3876,1.3876,1.38,1.38,2900,0
2016-09-22,1.3876,1.39,1.36,1.38,31554,0
2016-09-23,1.39,1.39,1.39,1.39,180,0
2016-09-26,1.36,1.37,1.34,1.36,11399,0
2016-09-27,1.36,1.39,1.36,1.39,2698,0
2016-09-28,1.3698,1.39,1.3695,1.39,800,0
2016-09-29,1.33,1.37,1.3,1.37,3569,0
2016-09-30,1.344,1.39,1.34,1.38,21300,0
2016-10-03,1.38,1.38,1.3794,1.3794,222,0
2016-10-04,1.361,1.3613,1.34,1.36,3205,0
2016-10-05,1.36,1.37,1.36,1.37,511,0
2016-10-06,1.3621,1.39,1.36,1.39,650,0
2016-10-07,1.36,1.39,1.36,1.39,2700,0
2016-10-10,1.3701,1.3701,1.36,1.36,12246,0
2016-10-11,1.3688,1.39,1.3688,1.38,1400,0
2016-10-12,1.372,1.372,1.37,1.37,300,0
2016-10-13,1.352,1.37,1.352,1.37,1100,0
2016-10-14,1.3538,1.38,1.35,1.37,12677,0
2016-10-17,1.35,1.38,1.33,1.38,5410,0
2016-10-18,1.4,1.4033,1.38,1.38,10300,0
2016-10-19,1.38,1.41,1.36,1.41,8540,0
2016-10-20,1.38,1.4,1.38,1.3985,13645,0
2016-10-21,1.4069,1.42,1.4,1.41,10975,0
2016-10-24,1.42,1.45,1.4181,1.45,7574,0
2016-10-25,1.45,1.46,1.44,1.4483,20200,0
2016-10-26,1.46,1.49,1.46,1.4701,12150,0
2016-10-27,1.47,1.49,1.47,1.49,8706,0
2016-10-28,1.47,1.49,1.47,1.49,16165,0
2016-10-31,1.44,1.5,1.44,1.49,2745,0
2016-11-01,1.45,1.5,1.44,1.44,15298,0
2016-11-02,1.42,1.48,1.37,1.4,12260,0
2016-11-03,1.38,1.38,1.379,1.38,5377,0
2016-11-04,1.369,1.4,1.3594,1.4,20532,0
2016-11-07,1.39,1.4,1.38,1.38,26773,0
2016-11-08,1.37,1.4,1.355,1.39,13268,0
2016-11-09,1.3489,1.35,1.23,1.34,12948,0
2016-11-10,1.339,1.39,1.305,1.33,27616,0
2016-11-11,1.35,1.38,1.31,1.3799,16295,0
2016-11-14,1.35,1.38,1.32,1.3201,20515,0
2016-11-15,1.31,1.37,1.28,1.35,12600,0
2016-11-16,1.35,1.36,1.33,1.33,29932,0
2016-11-17,1.33,1.36,1.3,1.3,28447,0
2016-11-18,1.31,1.35,1.31,1.35,8572,0
2016-11-21,1.31,1.36,1.31,1.34,11579,0
2016-11-22,1.35,1.36,1.32,1.3201,15874,0
2016-11-23,1.322,1.35,1.32,1.34,22370,0
2016-11-25,1.33,1.3422,1.33,1.33,10480,0
2016-11-28,1.33,1.36,1.3,1.34,32881,0
2016-11-29,1.33,1.37,1.33,1.3415,19913,0
2016-11-30,1.34,1.37,1.3,1.36,23804,0
2016-12-01,1.36,1.36,1.31,1.33,31812,0
2016-12-02,1.3399,1.34,1.31,1.3241,49011,0
2016-12-05,1.3201,1.36,1.3,1.35,126974,0
2016-12-06,1.35,1.4,1.32,1.32,31689,0
2016-12-07,1.3301,1.3595,1.3,1.3,123311,0
2016-12-08,1.32,1.35,1.3,1.33,33580,0
2016-12-09,1.31,1.312,1.3,1.3,33540,0
2016-12-12,1.3,1.35,1.3,1.33,31633,0
2016-12-13,1.31,1.41,1.31,1.36,70734,0
2016-12-14,1.4096,1.45,1.35,1.4,90464,0
2016-12-15,1.41,1.45,1.4,1.45,47463,0
2016-12-16,1.5,1.6,1.4644,1.57,127253,0
2016-12-19,1.57,1.679,1.57,1.57,35522,0
2016-12-20,1.57,1.6499,1.56,1.6,31085,0
2016-12-21,1.57,1.62,1.56,1.56,26187,0
2016-12-22,1.57,1.61,1.56,1.565,27983,0
2016-12-23,1.57,1.62,1.57,1.6,14470,0
2016-12-27,1.6,1.62,1.58,1.58,9228,0
2016-12-28,1.6,1.6,1.58,1.58,19058,0
2016-12-29,1.59,1.6,1.56,1.57,14355,0
2016-12-30,1.57,1.57,1.48,1.53,34035,0
2017-01-03,1.53,1.55,1.48,1.5,10009,0
2017-01-04,1.4923,1.54,1.48,1.4833,13375,0
2017-01-05,1.48,1.54,1.46,1.46,5037,0
2017-01-06,1.47,1.51,1.37,1.37,117658,0
2017-01-09,1.3878,1.44,1.34,1.35,17576,0
2017-01-10,1.3897,1.42,1.35,1.35,17693,0
2017-01-11,1.43,1.43,1.35,1.39,5617,0
2017-01-12,1.4,1.42,1.34,1.37,19410,0
2017-01-13,1.38,1.41,1.37,1.37,17644,0
2017-01-17,1.36,1.38,1.34,1.36,14359,0
2017-01-18,1.37,1.39,1.3699,1.39,9456,0
2017-01-19,1.38,1.39,1.34,1.36,11842,0
2017-01-20,1.36,1.38,1.3503,1.36,6379,0
2017-01-23,1.34,1.359,1.18,1.23,186693,0
2017-01-24,1.24,1.3,1.2,1.25,145465,0
2017-01-25,1.2519,1.3,1.2519,1.2841,18810,0
2017-01-26,1.2701,1.31,1.2701,1.302,35082,0
2017-01-27,1.2901,1.35,1.2901,1.35,32882,0
2017-01-30,1.33,1.3521,1.3101,1.33,33973,0
2017-01-31,1.32,1.35,1.3,1.32,27631,0
2017-02-01,1.31,1.35,1.303,1.35,59757,0
2017-02-02,1.3385,1.38,1.336,1.35,4135,0
2017-02-03,1.3769,1.38,1.33,1.37,13638,0
2017-02-06,1.38,1.45,1.35,1.4199,65033,0
2017-02-07,1.3901,1.4217,1.3901,1.42,40286,0
2017-02-08,1.42,1.43,1.37,1.4,38455,0
2017-02-09,1.42,1.529,1.4059,1.52,78518,0
2017-02-10,1.5,1.559,1.47,1.5,65688,0
2017-02-13,1.5,1.5,1.41,1.4726,57637,0
2017-02-14,1.49,1.5,1.42,1.45,10703,0
2017-02-15,1.45,1.48,1.38,1.45,78836,0
2017-02-16,1.47,1.4968,1.43,1.48,15316,0
2017-02-17,1.48,1.5046,1.43,1.4699,29815,0
2017-02-21,1.45,1.47,1.42,1.4399,13524,0
2017-02-22,1.49,1.5,1.45,1.5,28366,0
2017-02-23,1.459,1.47,1.44,1.47,51231,0
2017-02-24,1.47,1.476,1.4522,1.47,16802,0
2017-02-27,1.47,1.47,1.43,1.46,14752,0
2017-02-28,1.47,1.47,1.44,1.46,3124,0
2017-03-01,1.4684,1.5,1.4587,1.4901,39727,0
2017-03-02,1.5,1.5,1.3889,1.41,79621,0
2017-03-03,1.4127,1.48,1.38,1.41,80632,0
2017-03-06,1.394,1.41,1.394,1.41,6870,0
2017-03-07,1.4,1.41,1.36,1.38,19960,0
2017-03-08,1.41,1.41,1.36,1.41,38339,0
2017-03-09,1.38,1.38,1.3,1.3,173463,0
2017-03-10,1.29,1.35,1.29,1.35,50960,0
2017-03-13,1.35,1.35,1.34,1.3499,6703,0
2017-03-14,1.35,1.35,1.32,1.33,5710,0
2017-03-15,1.3253,1.36,1.323,1.36,11424,0
2017-03-16,1.36,1.36,1.323,1.35,953,0
2017-03-17,1.33,1.36,1.33,1.36,13621,0
2017-03-20,1.34,1.36,1.33,1.36,25835,0
2017-03-21,1.36,1.38,1.36,1.36,34066,0
2017-03-22,1.3549,1.4,1.35,1.35,34587,0
2017-03-23,1.3512,1.38,1.34,1.38,18921,0
2017-03-24,1.35,1.4,1.35,1.36,901,0
2017-03-27,1.37,1.4,1.272,1.3101,33499,0
2017-03-28,1.33,1.36,1.33,1.34,6800,0
2017-03-29,1.35,1.38,1.3,1.38,24205,0
2017-03-30,1.41,1.41,1.38,1.4,15786,0
2017-03-31,1.35,1.35,1.25,1.28,50516,0
2017-04-03,1.31,1.31,1.26,1.28,21934,0
2017-04-04,1.2645,1.29,1.2645,1.29,586,0
2017-04-05,1.2688,1.27,1.23,1.25,36598,0
2017-04-06,1.2384,1.38,1.2384,1.27,106399,0
2017-04-07,1.2301,1.31,1.2222,1.29,32664,0
2017-04-10,1.28,1.37,1.23,1.31,36611,0
2017-04-11,1.27,1.27,1.24,1.2519,3036,0
2017-04-12,1.2454,1.26,1.2381,1.26,17502,0
2017-04-13,1.27,1.27,1.19,1.24,51244,0
2017-04-17,1.21,1.24,1.2081,1.24,28119,0
2017-04-18,1.2119,1.23,1.21,1.23,6484,0
2017-04-19,1.2235,1.2265,1.16,1.2,48895,0
2017-04-20,1.199,1.23,1.199,1.22,38190,0
2017-04-21,1.2197,1.24,1.2197,1.2201,18307,0
2017-04-24,1.23,1.24,1.22,1.23,43787,0
2017-04-25,1.22,1.37,1.22,1.2899,69271,0
2017-04-26,1.281,1.295,1.28,1.2805,4960,0
2017-04-27,1.286,1.34,1.25,1.34,3725,0
2017-04-28,1.33,1.33,1.33,1.33,101,0
2017-05-01,1.3,1.3,1.22,1.22,26772,0
2017-05-02,1.25,1.25,1.2389,1.24,8401,0
2017-05-03,1.27,1.33,1.24,1.25,51509,0
2017-05-04,1.25,1.26,1.23,1.23,11427,0
2017-05-05,1.24,1.27,1.24,1.24,2549,0
2017-05-08,1.27,1.28,1.27,1.28,300,0
2017-05-09,1.27,1.27,1.2293,1.2293,5527,0
2017-05-10,1.24,1.24,1.23,1.23,1210,0
2017-05-11,1.24,1.34,1.22,1.22,48954,0
2017-05-12,1.22,1.22,1.19,1.2,7537,0
2017-05-15,1.24,1.24,1.23,1.23,503,0
2017-05-16,1.26,1.2668,1.22,1.22,8261,0
2017-05-17,1.1999,1.1999,1.15,1.17,67855,0
2017-05-18,1.19,1.2,1.12,1.15,27385,0
2017-05-19,1.25,1.2525,1.15,1.17,191178,0
2017-05-22,1.17,1.201,1.12,1.12,123344,0
2017-05-23,1.12,1.16,1.1041,1.16,25946,0
2017-05-24,1.17,1.2599,1.17,1.25,71356,0
2017-05-25,1.28,1.28,1.21,1.27,27525,0
2017-05-26,1.25,1.26,1.25,1.26,2888,0
2017-05-30,1.26,1.26,1.19,1.25,63061,0
2017-05-31,1.25,1.28,1.24,1.25,29433,0
2017-06-01,1.26,1.26,1.25,1.2587,1693,0
2017-06-02,1.25,1.28,1.25,1.26,37218,0
2017-06-05,1.26,1.29,1.22,1.29,32794,0
2017-06-06,1.27,1.3,1.27,1.29,11083,0
2017-06-07,1.29,1.29,1.25,1.28,39777,0
2017-06-08,1.29,1.3,1.29,1.3,4668,0
2017-06-09,1.2872,1.34,1.2872,1.34,18008,0
2017-06-12,1.34,1.34,1.27,1.2899,22102,0
2017-06-13,1.2538,1.33,1.2538,1.3,25764,0
2017-06-14,1.2803,1.33,1.28,1.31,45782,0
2017-06-15,1.329,1.33,1.31,1.329,2840,0
2017-06-16,1.33,1.33,1.27,1.33,7504,0
2017-06-19,1.3,1.3,1.28,1.3,19070,0
2017-06-20,1.29,1.3,1.29,1.29,9450,0
2017-06-21,1.29,1.3,1.29,1.3,961,0
2017-06-22,1.2913,1.3,1.268,1.27,6804,0
2017-06-23,1.3,1.315,1.273,1.2899,31080,0
2017-06-26,1.297,1.3,1.28,1.3,18631,0
2017-06-27,1.3,1.3,1.29,1.3,21391,0
2017-06-28,1.3,1.3,1.28,1.29,43652,0
2017-06-29,1.29,1.32,1.29,1.32,11722,0
2017-06-30,1.31,1.31,1.2902,1.2902,2417,0
2017-07-03,1.2601,1.3,1.2601,1.28,1200,0
2017-07-05,1.285,1.2874,1.25,1.27,10520,0
2017-07-06,1.25,1.25,1.19,1.2,21410,0
2017-07-07,1.18,1.26,1.18,1.2,16219,0
2017-07-10,1.19,1.24,1.19,1.22,8946,0
2017-07-11,1.1978,1.2,1.1886,1.2,4060,0
2017-07-12,1.19,1.215,1.18,1.19,34634,0
2017-07-13,1.16,1.21,1.16,1.2,6802,0
2017-07-14,1.19,1.2,1.1884,1.2,3310,0
2017-07-17,1.21,1.27,1.1918,1.24,27204,0
2017-07-18,1.28,1.33,1.28,1.295,21420,0
2017-07-19,1.33,1.4,1.27,1.35,61809,0
2017-07-20,1.38,1.38,1.33,1.33,1500,0
2017-07-21,1.3,1.36,1.28,1.28,7705,0
2017-07-24,1.3,1.3,1.231,1.27,19851,0
2017-07-25,1.2732,1.33,1.23,1.33,21754,0
2017-07-26,1.2926,1.2926,1.23,1.25,11502,0
2017-07-27,1.219,1.29,1.219,1.29,5312,0
2017-07-28,1.2672,1.2672,1.25,1.25,9638,0
2017-07-31,1.27,1.2799,1.2,1.22,22046,0
2017-08-02,1.3,1.3,1.27,1.27,12460,0
2017-08-03,1.2128,1.26,1.12,1.2,161847,0
2017-08-04,1.2,1.23,1.17,1.21,20380,0
2017-08-07,1.2,1.24,1.16,1.24,64470,0
2017-08-08,1.24,1.32,1.21,1.22,27094,0
2017-08-09,1.21,1.33,1.21,1.3,53590,0
2017-08-10,1.31,1.31,1.25,1.26,7170,0
2017-08-11,1.25,1.32,1.24,1.2901,21256,0
2017-08-14,1.3,1.3,1.3,1.3,100,0
2017-08-15,1.3051,1.3051,1.29,1.29,26936,0
2017-08-16,1.28,1.29,1.28,1.29,12941,0
2017-08-17,1.2429,1.32,1.24,1.32,11712,0
2017-08-18,1.33,1.33,1.3,1.3,385,0
2017-08-21,1.2911,1.3,1.25,1.25,14404,0
2017-08-22,1.2999,1.3,1.2885,1.2937,5900,0
2017-08-24,1.25,1.275,1.245,1.25,14510,0
2017-08-25,1.31,1.32,1.25,1.3039,15726,0
2017-08-28,1.3001,1.31,1.24,1.25,8243,0
2017-08-29,1.3177,1.3177,1.2601,1.2601,3450,0
2017-08-30,1.277,1.28,1.277,1.28,1200,0
2017-08-31,1.3,1.3065,1.2999,1.3065,4605,0
2017-09-01,1.3,1.31,1.3,1.306,1512,0
2017-09-06,1.29,1.32,1.28,1.29,4522,0
2017-09-07,1.2901,1.32,1.2901,1.32,3200,0
2017-09-08,1.2901,1.3,1.29,1.29,6800,0
2017-09-11,1.3,1.33,1.3,1.33,17050,0
2017-09-12,1.31,1.33,1.29,1.32,13395,0
2017-09-13,1.3076,1.3076,1.27,1.28,24180,0
2017-09-14,1.29,1.31,1.29,1.29,50125,0
2017-09-15,1.29,1.316,1.29,1.29,62951,0
2017-09-18,1.3,1.3001,1.2915,1.2915,1200,0
2017-09-19,1.29,1.3001,1.29,1.3001,6187,0
2017-09-20,1.29,1.32,1.28,1.3,248671,0
2017-09-21,1.3199,1.3274,1.29,1.29,22175,0
2017-09-22,1.29,1.3164,1.28,1.3,45339,0
2017-09-25,1.3292,1.3299,1.3,1.3,8827,0
2017-09-26,1.31,1.3299,1.29,1.32,18029,0
2017-09-27,1.33,1.34,1.31,1.32,18950,0
2017-09-28,1.3101,1.328,1.3,1.31,9256,0
2017-09-29,1.32,1.3374,1.3,1.3,13874,0
2017-10-02,1.3,1.35,1.3,1.3348,3105,0
2017-10-03,1.34,1.3599,1.32,1.32,6570,0
2017-10-04,1.3699,1.3699,1.33,1.33,600,0
2017-10-05,1.34,1.3699,1.34,1.36,4373,0
2017-10-06,1.35,1.36,1.34,1.34,1308,0
2017-10-09,1.367,1.4,1.367,1.3738,27469,0
2017-10-10,1.3617,1.39,1.3617,1.37,601,0
2017-10-11,1.3699,1.45,1.36,1.43,39943,0
2017-10-12,1.41,1.4131,1.4001,1.41,8903,0
2017-10-13,1.3915,1.43,1.3915,1.43,10041,0
2017-10-16,1.4166,1.43,1.4,1.4113,29475,0
2017-10-17,1.4,1.41,1.3901,1.41,41085,0
2017-10-18,1.4,1.45,1.4,1.4208,10932,0
2017-10-19,1.439,1.44,1.4297,1.439,3870,0
2017-10-20,1.44,1.4403,1.44,1.4403,509,0
2017-10-23,1.44,1.46,1.44,1.45,2149,0
2017-10-24,1.49,1.49,1.4472,1.46,16150,0
2017-10-25,1.4655,1.47,1.41,1.43,25723,0
2017-10-26,1.45,1.4502,1.43,1.435,11403,0
2017-10-27,1.43,1.43,1.43,1.43,140,0
2017-10-30,1.44,1.44,1.439,1.44,1000,0
2017-10-31,1.43,1.45,1.43,1.45,20704,0
2017-11-01,1.45,1.48,1.4499,1.48,36147,0
2017-11-02,1.5,1.57,1.48,1.54,68661,0
2017-11-03,1.51,1.6,1.48,1.55,50984,0
2017-11-06,1.58,1.6978,1.572,1.62,68917,0
2017-11-07,1.61,1.679,1.609,1.65,62787,0
2017-11-08,1.67,1.67,1.609,1.63,38147,0
2017-11-09,1.64,1.709,1.6327,1.6799,12465,0
2017-11-10,1.69,1.6916,1.6559,1.68,15975,0
