Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,3.01,3.16,3.01,3.12,12700,0
2005-02-28,3.13,3.15,3.06,3.14,4660,0
2005-03-01,3.05,3.05,3.02,3.03,2100,0
2005-03-02,3.04,3.04,3.03,3.03,600,0
2005-03-03,3.03,3.03,3.02,3.03,1600,0
2005-03-04,3.02,3.02,2.84,2.85,10448,0
2005-03-07,2.62,2.9,2.62,2.82,8714,0
2005-03-08,2.84,2.97,2.73,2.82,7100,0
2005-03-09,2.94,2.95,2.72,2.91,6800,0
2005-03-10,2.9,2.98,2.8,2.87,4400,0
2005-03-11,2.85,2.94,2.85,2.93,700,0
2005-03-14,2.85,2.96,2.84,2.88,2200,0
2005-03-15,2.86,2.96,2.86,2.9,2259,0
2005-03-16,2.86,3,2.86,2.92,5500,0
2005-03-17,3,3,2.92,2.93,1595,0
2005-03-18,2.91,2.91,2.8,2.8,5227,0
2005-03-21,2.81,2.92,2.79,2.87,2055,0
2005-03-22,2.81,2.81,2.81,2.81,100,0
2005-03-23,2.76,2.76,2.75,2.75,1200,0
2005-03-24,2.75,2.75,2.75,2.75,800,0
2005-03-28,2.75,2.89,2.65,2.69,3931,0
2005-03-29,3.59,5.18,3.3,4.59,1542844,0
2005-03-30,4.7,4.7,3.7,4.05,351745,0
2005-03-31,4,4.17,3.75,3.84,158761,0
2005-04-01,3.87,3.87,3.57,3.67,72324,0
2005-04-04,3.67,3.9,3.46,3.89,119412,0
2005-04-05,3.75,4.75,3.75,4.3,489009,0
2005-04-06,4.3,4.3,3.61,3.67,254037,0
2005-04-07,3.68,3.83,3.59,3.7,84030,0
2005-04-08,3.61,3.73,3.42,3.46,43471,0
2005-04-11,3.46,3.46,3.17,3.27,91664,0
2005-04-12,3.5,5.03,3.48,4.11,2291908,0
2005-04-13,3.8,3.89,3.52,3.66,199170,0
2005-04-14,3.55,3.69,3.36,3.67,68812,0
2005-04-15,3.27,3.65,3.27,3.46,55749,0
2005-04-18,3.31,3.65,3.3,3.54,51732,0
2005-04-19,3.4,3.72,3.4,3.7,25190,0
2005-04-20,3.69,3.69,3.5,3.59,12465,0
2005-04-21,3.65,3.73,3.49,3.65,19763,0
2005-04-22,3.52,3.63,3.44,3.48,17269,0
2005-04-25,3.4,3.6,3.4,3.6,6870,0
2005-04-26,3.6,3.6,3.27,3.42,22600,0
2005-04-27,3.3,3.42,3.2,3.22,18406,0
2005-04-28,3.2,3.3,3.2,3.23,10640,0
2005-04-29,3.1,3.29,3.09,3.29,24085,0
2005-05-02,2.95,3.25,2.95,3.1,59162,0
2005-05-03,2.91,3.03,2.86,2.9,61102,0
2005-05-04,2.75,2.97,2.75,2.9,23818,0
2005-05-05,2.75,3.17,2.75,3.05,36730,0
2005-05-06,2.99,3.15,2.8,2.81,29897,0
2005-05-09,2.83,3.04,2.75,2.81,26795,0
2005-05-10,2.82,2.87,2.75,2.76,12279,0
2005-05-11,2.77,2.94,2.75,2.94,9680,0
2005-05-12,3,3,2.85,2.85,7565,0
2005-05-13,2.9,2.97,2.85,2.93,9469,0
2005-05-16,2.93,2.93,2.79,2.79,19416,0
2005-05-17,2.75,3.04,2.75,2.9,18115,0
2005-05-18,2.99,3.1,2.99,3.08,9025,0
2005-05-19,3.1,3.23,2.84,2.97,26975,0
2005-05-20,2.91,3.19,2.91,3.1,8643,0
2005-05-23,3.25,3.25,2.94,2.94,4900,0
2005-05-24,2.87,2.93,2.86,2.92,2390,0
2005-05-25,2.95,2.95,2.93,2.93,5000,0
2005-05-26,2.86,2.9,2.85,2.9,6005,0
2005-05-27,2.85,2.9,2.85,2.85,5390,0
2005-05-31,2.92,2.92,2.85,2.92,10757,0
2005-06-01,2.95,2.96,2.89,2.89,12800,0
2005-06-02,3,3.07,2.95,2.99,21251,0
2005-06-03,3,3,2.9,2.95,18150,0
2005-06-06,2.89,2.95,2.87,2.87,6810,0
2005-06-07,2.8,2.94,2.8,2.88,16750,0
2005-06-08,2.86,2.86,2.85,2.85,6700,0
2005-06-09,2.85,2.85,2.85,2.85,800,0
2005-06-13,2.9,2.93,2.8,2.93,16335,0
2005-06-14,2.85,2.9,2.85,2.85,13800,0
2005-06-15,2.88,2.91,2.85,2.85,15882,0
2005-06-16,2.85,2.92,2.81,2.84,8138,0
2005-06-17,2.81,3.04,2.81,3.04,3224,0
2005-06-20,2.83,2.9,2.83,2.9,2300,0
2005-06-21,2.82,2.9,2.8,2.85,2463,0
2005-06-22,2.87,2.87,2.76,2.76,5690,0
2005-06-23,2.84,2.84,2.84,2.84,565,0
2005-06-24,2.76,2.77,2.76,2.77,1100,0
2005-06-27,2.84,2.85,2.82,2.82,400,0
2005-06-28,2.77,2.77,2.65,2.7,15880,0
2005-06-29,2.75,2.83,2.75,2.77,4700,0
2005-06-30,2.7,2.7,2.66,2.66,4600,0
2005-07-01,2.66,2.84,2.65,2.66,7201,0
2005-07-05,2.7,2.84,2.68,2.75,18400,0
2005-07-06,2.75,2.83,2.7,2.82,22500,0
2005-07-07,2.79,2.9,2.7,2.9,9063,0
2005-07-08,2.87,2.89,2.8,2.89,6117,0
2005-07-11,2.75,2.87,2.75,2.87,1650,0
2005-07-12,2.89,2.89,2.85,2.85,1900,0
2005-07-13,2.95,2.95,2.85,2.85,3300,0
2005-07-14,2.85,2.86,2.75,2.86,1400,0
2005-07-15,2.8,2.89,2.75,2.86,3700,0
2005-07-18,2.9,2.94,2.9,2.94,1500,0
2005-07-19,2.91,2.94,2.81,2.92,9300,0
2005-07-20,2.9,3.02,2.86,2.92,14635,0
2005-07-21,2.95,2.95,2.84,2.86,23980,0
2005-07-22,2.86,2.86,2.85,2.86,4200,0
2005-07-25,2.87,2.94,2.86,2.87,3300,0
2005-07-26,2.94,2.94,2.85,2.89,5250,0
2005-07-27,2.9,2.95,2.9,2.94,4000,0
2005-07-28,2.94,2.95,2.89,2.95,2900,0
2005-07-29,2.92,2.92,2.85,2.9,3703,0
2005-08-01,2.85,2.92,2.85,2.91,1900,0
2005-08-02,2.95,2.95,2.88,2.94,3975,0
2005-08-03,2.95,2.95,2.86,2.87,5927,0
2005-08-04,2.9,2.9,2.75,2.79,7686,0
2005-08-05,2.77,2.89,2.77,2.89,3300,0
2005-08-08,2.81,2.81,2.65,2.65,18716,0
2005-08-09,2.65,2.7,2.56,2.6,16575,0
2005-08-10,2.53,2.75,2.53,2.75,3250,0
2005-08-11,2.78,2.9,2.61,2.78,14505,0
2005-08-12,2.9,3.04,2.73,2.86,16773,0
2005-08-15,2.86,2.9,2.86,2.9,18333,0
2005-08-16,2.9,3.59,2.79,3.35,82537,0
2005-08-17,3.51,3.51,3.19,3.19,45814,0
2005-08-18,3.17,3.3,3.17,3.19,10203,0
2005-08-19,3.4,3.44,3.21,3.4,22950,0
2005-08-22,4.32,4.85,4.02,4.47,581076,0
2005-08-23,4.4,4.4,4,4.06,184589,0
2005-08-24,4,4.62,4,4.05,101365,0
2005-08-25,4.03,4.23,3.85,3.91,56839,0
2005-08-26,3.9,3.9,3.7,3.7,76805,0
2005-08-29,3.55,3.97,3.55,3.75,40310,0
2005-08-30,3.75,3.79,3.62,3.67,19791,0
2005-08-31,3.71,3.71,3.4,3.67,48626,0
2005-09-01,3.66,3.9,3.66,3.88,87305,0
2005-09-02,3.85,4.1,3.84,3.98,55135,0
2005-09-06,3.94,4.21,3.76,4.19,70598,0
2005-09-07,4.13,4.26,4,4.25,129272,0
2005-09-08,4.35,4.39,4.1,4.16,60875,0
2005-09-09,4.17,4.45,4.15,4.31,59456,0
2005-09-12,4.31,4.5,4.03,4.37,30725,0
2005-09-13,4.47,4.67,4.31,4.67,42721,0
2005-09-14,4.53,5.25,4.37,4.92,393662,0
2005-09-15,4.81,4.99,4.65,4.77,91814,0
2005-09-16,4.73,4.9,4.58,4.69,24833,0
2005-09-19,4.6,4.89,4.59,4.68,28067,0
2005-09-20,4.63,4.84,4.63,4.66,22650,0
2005-09-21,4.59,4.84,4.26,4.48,52636,0
2005-09-22,4.73,4.73,4.43,4.48,34907,0
2005-09-23,4.42,4.6,4.3,4.47,10200,0
2005-09-26,4.52,4.7,4.46,4.56,34060,0
2005-09-27,4.61,6.38,4.5,5.95,603565,0
2005-09-28,5.92,5.92,5.26,5.31,218197,0
2005-09-29,5.3,5.57,5.05,5.41,133409,0
2005-09-30,5.5,5.75,5.26,5.45,58216,0
2005-10-03,5.62,5.78,5.2,5.45,116888,0
2005-10-04,5.47,5.5,5.21,5.42,16892,0
2005-10-05,5.28,5.46,5.04,5.3,45912,0
2005-10-06,5.25,5.36,4.96,5.05,34229,0
2005-10-07,4.95,5.05,4.82,4.82,36389,0
2005-10-10,4.9,5.22,4.84,5,36232,0
2005-10-11,5.15,5.17,4.99,5.06,17350,0
2005-10-12,4.99,5.13,4.99,4.99,12473,0
2005-10-13,4.98,4.98,4.5,4.7,68330,0
2005-10-14,4.76,4.76,4.32,4.62,51537,0
2005-10-17,4.6,4.62,4.41,4.5,17590,0
2005-10-18,4.4,4.78,4.4,4.72,24739,0
2005-10-19,4.65,5.17,4.42,5.03,47873,0
2005-10-20,5.09,5.1,4.67,4.99,41338,0
2005-10-21,4.99,5.06,4.62,4.79,25831,0
2005-10-24,4.94,4.94,4.61,4.83,19182,0
2005-10-25,4.73,4.81,4.61,4.69,8100,0
2005-10-26,4.68,4.9,4.56,4.68,25700,0
2005-10-27,4.65,4.69,4.34,4.44,49621,0
2005-10-28,4.4,4.68,4.36,4.36,19251,0
2005-10-31,4.24,4.38,4.15,4.26,53452,0
2005-11-01,4.22,4.25,4.15,4.15,58430,0
2005-11-02,4.25,4.27,4.05,4.1,144958,0
2005-11-03,4.07,4.08,3.6,3.8,80381,0
2005-11-04,3.79,4.01,3.6,3.7,72424,0
2005-11-07,3.62,3.8,3.51,3.73,10930,0
2005-11-08,3.73,3.92,3.73,3.92,16014,0
2005-11-09,3.9,4.06,3.75,3.86,25406,0
2005-11-10,3.8,4.35,3.8,3.97,28030,0
2005-11-11,4.01,4.31,4.01,4.21,12702,0
2005-11-14,4.2,4.21,4.11,4.18,20647,0
2005-11-15,4.1,4.17,3.79,4.03,33719,0
2005-11-16,4.03,4.2,3.91,4.19,40810,0
2005-11-17,4.2,4.79,4.15,4.59,235644,0
2005-11-18,4.86,4.88,4.6,4.73,46044,0
2005-11-21,4.75,5.25,4.75,5.24,73499,0
2005-11-22,5.25,5.42,4.8,5.26,73610,0
2005-11-23,5.25,5.35,5,5.01,35370,0
2005-11-25,5.01,5.4,4.9,5.26,17123,0
2005-11-28,5.22,5.22,5.06,5.1,4968,0
2005-11-29,5.15,5.15,4.97,5.04,18375,0
2005-11-30,5.06,5.1,4.79,4.93,11430,0
2005-12-01,4.99,5.24,4.76,5.24,30138,0
2005-12-02,4.77,5.75,4.77,5.1,31650,0
2005-12-05,4.9,4.9,3.72,4.08,311479,0
2005-12-06,4.08,4.62,4.05,4.51,130078,0
2005-12-07,4.56,4.69,4.34,4.69,110453,0
2005-12-08,4.7,5.1,4.7,4.7,102998,0
2005-12-09,4.67,5,4.67,4.9,36310,0
2005-12-12,4.82,4.93,4.74,4.77,31520,0
2005-12-13,4.9,5,4.89,4.9,25250,0
2005-12-14,4.85,5.44,4.85,4.9,70669,0
2005-12-15,5.23,5.23,4.88,4.95,9292,0
2005-12-16,4.85,5.25,4.8,5.25,40315,0
2005-12-19,5.25,5.25,5.03,5.14,17475,0
2005-12-20,5.14,5.5,5.08,5.48,27441,0
2005-12-21,5.46,5.69,5.42,5.51,29213,0
2005-12-22,5.51,5.75,5.45,5.56,40109,0
2005-12-23,5.61,5.78,5.49,5.62,15738,0
2005-12-27,5.84,5.9,5.5,5.59,26454,0
2005-12-28,5.47,5.72,5.23,5.49,26865,0
2005-12-29,5.33,5.69,5.31,5.51,41704,0
2005-12-30,5.5,5.95,5.5,5.75,26470,0
2006-01-03,5.78,5.78,5.4,5.45,22490,0
2006-01-04,5.39,5.58,5.39,5.45,7020,0
2006-01-05,5.49,5.6,5.44,5.56,15531,0
2006-01-06,5.51,5.69,5.5,5.63,9925,0
2006-01-09,5.58,5.8,5.53,5.73,21364,0
2006-01-10,5.82,6.25,5.52,5.67,92503,0
2006-01-11,5.75,6.14,5.67,5.72,41088,0
2006-01-12,5.88,6.15,5.88,6.06,53651,0
2006-01-13,6.24,6.25,5.85,5.97,26194,0
2006-01-17,6.12,6.25,6.1,6.2,30643,0
2006-01-18,5.98,6.17,5.92,6.15,22802,0
2006-01-19,6.15,6.95,6.06,6.75,125371,0
2006-01-20,6.8,6.99,6.33,6.56,45998,0
2006-01-23,6.56,6.9,6.26,6.6,51468,0
2006-01-24,6.6,6.74,6.38,6.72,27861,0
2006-01-25,6.77,6.84,6.52,6.77,13750,0
2006-01-26,6.74,6.75,6.58,6.73,11468,0
2006-01-27,6.83,6.85,6.7,6.78,38507,0
2006-01-30,6.75,6.95,6.75,6.77,20823,0
2006-01-31,6.77,7,6.77,7,23774,0
2006-02-01,7,7,6.78,6.9,12175,0
2006-02-02,6.86,6.98,6.78,6.9,39291,0
2006-02-03,6.82,7.03,6.82,6.98,222787,0
2006-02-06,6.84,7.49,6.84,7.37,28398,0
2006-02-07,7.36,7.36,6.86,7,14995,0
2006-02-08,6.95,7,6.74,6.92,22738,0
2006-02-09,6.87,7.33,6.87,7.28,52275,0
2006-02-10,7.22,7.22,6.82,6.95,33287,0
2006-02-13,6.93,7.4,6.93,7.15,36480,0
2006-02-14,7.24,7.66,6.86,7.39,55530,0
2006-02-15,7.33,7.5,7.01,7.06,21466,0
2006-02-16,7.49,7.49,7.12,7.26,18390,0
2006-02-17,7.25,7.32,6.95,7.1,39988,0
2006-02-21,7.15,7.41,6.95,7.14,32913,0
2006-02-22,7.13,7.13,6.89,6.89,44637,0
2006-02-23,6.96,7.1,6.75,7.09,103857,0
2006-02-24,7.09,7.4,7.05,7.15,80260,0
2006-02-27,7.16,7.35,7.05,7.31,46520,0
2006-02-28,7.45,7.75,7.43,7.75,28201,0
2006-03-01,7.99,8.3,7.86,7.89,67676,0
2006-03-02,7.75,7.79,7.41,7.59,28159,0
2006-03-03,7.59,7.59,7.08,7.22,29355,0
2006-03-06,7.31,7.45,7.23,7.34,43889,0
2006-03-07,7.11,7.52,7.08,7.34,17867,0
2006-03-08,7.41,7.55,7.11,7.5,17164,0
2006-03-09,7.35,7.59,7.15,7.42,14024,0
2006-03-10,7.45,7.6,7.3,7.6,25232,0
2006-03-13,7.5,7.55,7.25,7.43,14106,0
2006-03-14,7.45,7.52,7.31,7.31,17564,0
2006-03-15,7.37,7.52,6.91,6.95,60828,0
2006-03-16,6.85,7.4,6.85,7,60904,0
2006-03-17,7,7,6.55,6.9,23106,0
2006-03-20,6.83,7.13,6.77,6.89,11004,0
2006-03-21,6.82,7,6.74,6.91,25292,0
2006-03-22,6.85,7,6.8,6.87,16050,0
2006-03-23,7,7,6.9,6.92,16133,0
2006-03-24,7.1,7.1,6.8,6.97,17045,0
2006-03-27,7.1,7.4,6.9,7.3,35164,0
2006-03-28,7.39,8,7.01,7.67,42883,0
2006-03-29,8.7,8.7,7.54,7.98,603158,0
2006-03-30,8,8.07,6.78,7,397022,0
2006-03-31,6.88,7,6.67,6.88,215052,0
2006-04-03,6.85,7.01,6.68,6.99,86335,0
2006-04-04,6.91,6.99,6.6,6.8,50222,0
2006-04-05,6.88,7.07,6.81,6.91,45310,0
2006-04-06,6.82,7,6.75,7,83986,0
2006-04-07,6.95,7.25,6.95,7,55532,0
2006-04-10,7.02,7.15,6.82,6.95,33065,0
2006-04-11,6.98,6.99,6.64,6.97,20215,0
2006-04-12,6.8,6.96,6.8,6.94,6938,0
2006-04-13,7,7,6.88,6.94,11581,0
2006-04-17,7,7,6.88,6.98,18851,0
2006-04-18,7,7,6.8,6.8,30819,0
2006-04-19,6.75,6.9,6.75,6.9,44280,0
2006-04-20,6.75,7,6.75,6.88,16845,0
2006-04-21,6.89,6.95,6.8,6.92,8003,0
2006-04-24,6.9,6.95,6.6,6.95,38073,0
2006-04-25,7.1,7.1,6.91,6.93,51352,0
2006-04-26,7.1,7.1,6.9,7.04,18456,0
2006-04-27,7.04,7.04,6.9,6.98,15736,0
2006-04-28,6.94,6.98,6.73,6.95,22531,0
2006-05-01,7.12,7.12,6.76,6.92,21423,0
2006-05-02,6.9,7.01,6.5,6.53,74722,0
2006-05-03,6.46,6.69,6.26,6.52,60478,0
2006-05-04,6.47,6.98,6.47,6.88,35422,0
2006-05-05,6.9,7,6.8,6.93,18210,0
2006-05-08,7.01,7.05,6.64,6.92,27029,0
2006-05-09,6.9,6.97,6.79,6.86,13280,0
2006-05-10,6.67,6.98,6.67,6.97,20452,0
2006-05-11,6.83,6.92,6.75,6.8,8970,0
2006-05-12,6.77,6.77,6.4,6.75,30071,0
2006-05-15,6.84,6.95,6.68,6.7,15783,0
2006-05-16,6.77,6.89,6.65,6.69,8830,0
2006-05-17,6.67,6.69,6.05,6.59,50476,0
2006-05-18,6.58,6.9,6.58,6.86,39161,0
2006-05-19,6.9,6.9,6.67,6.87,73883,0
2006-05-22,7.2,7.49,6.38,6.54,56702,0
2006-05-23,6.6,6.6,6.1,6.34,34836,0
2006-05-24,6.35,6.45,5.88,6.03,53294,0
2006-05-25,5.9,6.1,5.67,5.69,61810,0
2006-05-26,5.54,5.75,5.01,5.32,131793,0
2006-05-30,5.3,6,5.3,6,79754,0
2006-05-31,6,6.39,5.84,6.03,58172,0
2006-06-01,5.91,6,5.76,6,23237,0
2006-06-02,6,6.5,5.92,6.35,20982,0
2006-06-05,6,6.12,5.58,5.65,79691,0
2006-06-06,5.54,6.19,5.52,6.1,62506,0
2006-06-07,6.15,6.27,6.15,6.2,23900,0
2006-06-08,6.34,6.34,5.83,6.07,10691,0
2006-06-09,6.02,6.02,5.8,5.99,21794,0
2006-06-12,5.89,6.22,5.64,6,39999,0
2006-06-13,6,6,5.23,5.65,79100,0
2006-06-14,5.58,5.59,4.86,5.03,171398,0
2006-06-15,5.05,5.4,4.97,5.03,74220,0
2006-06-16,5.29,5.29,4.93,5.03,62074,0
2006-06-19,5.52,6.15,4.83,6.09,165834,0
2006-06-20,6.02,6.02,5.05,5.08,95056,0
2006-06-21,5.11,5.26,5,5.06,79186,0
2006-06-22,5.49,5.49,5,5.07,49043,0
2006-06-23,5.07,5.45,4.92,4.97,58268,0
2006-06-26,4.98,5.3,4.66,4.83,109663,0
2006-06-27,4.85,4.93,4.64,4.65,58376,0
2006-06-28,4.77,4.78,4.51,4.51,32542,0
2006-06-29,4.51,5.29,4.51,5.28,78422,0
2006-06-30,5.34,5.72,5.11,5.15,69291,0
2006-07-03,5.15,5.76,5.08,5.27,20507,0
2006-07-05,5.37,5.82,5.25,5.82,42372,0
2006-07-06,5.61,6.02,5.54,6.02,83392,0
2006-07-07,6.19,6.24,5.76,6.09,48481,0
2006-07-10,6.05,6.3,6.05,6.06,21346,0
2006-07-11,6.14,6.2,5.95,5.95,21889,0
2006-07-12,5.95,6.16,5.95,6.01,15028,0
2006-07-13,5.99,6.17,5.5,5.75,28768,0
2006-07-14,6.07,6.07,5.36,5.4,21135,0
2006-07-17,5.28,5.95,5.28,5.8,31333,0
2006-07-18,5.83,5.98,5.41,5.81,23840,0
2006-07-19,6.04,6.04,5.52,5.73,25263,0
2006-07-20,5.83,5.96,5.53,5.84,16906,0
2006-07-21,5.73,5.87,5.62,5.66,22600,0
2006-07-24,5.99,6,5.59,5.86,24723,0
2006-07-25,5.81,6,5.46,5.72,30180,0
2006-07-26,5.5,5.72,5.32,5.35,15393,0
2006-07-27,5.88,5.88,5.38,5.41,5101,0
2006-07-28,5.49,5.49,5.05,5.41,4509,0
2006-07-31,5.35,5.85,5.29,5.71,7873,0
2006-08-01,5.37,5.51,5.15,5.45,13580,0
2006-08-02,5.55,5.69,5.22,5.48,7655,0
2006-08-03,5.7,5.8,5.5,5.61,15781,0
2006-08-04,5.75,5.8,5.65,5.75,11000,0
2006-08-07,5.75,5.8,5.3,5.36,27525,0
2006-08-08,5.31,5.65,5.21,5.37,15364,0
2006-08-09,5.42,5.44,5.25,5.43,11510,0
2006-08-10,5.41,5.55,5.26,5.38,37842,0
2006-08-11,5.29,5.29,4.82,5.2,32979,0
2006-08-14,5.2,5.35,4.9,4.9,54438,0
2006-08-15,4.98,5.12,4.98,5.01,22352,0
2006-08-16,4.96,5.49,4.96,5.17,23908,0
2006-08-17,5.22,5.32,5.15,5.22,4500,0
2006-08-18,5.35,5.35,4.97,5.18,36349,0
2006-08-21,5.45,5.45,4.78,4.94,34721,0
2006-08-22,4.96,5.07,4.8,5.01,27900,0
2006-08-23,4.93,5.16,4.88,4.93,28863,0
2006-08-24,4.91,5.12,4.85,4.92,54050,0
2006-08-25,4.97,5.05,4.9,4.9,39628,0
2006-08-28,5.04,5.44,4.87,5.33,31318,0
2006-08-29,5.38,5.65,5.09,5.42,31737,0
2006-08-30,5.65,5.65,5.2,5.47,16164,0
2006-08-31,5.6,5.81,5.45,5.53,43410,0
2006-09-01,5.52,5.52,5.12,5.35,7700,0
2006-09-05,5.35,5.35,5.11,5.13,20377,0
2006-09-06,5.11,5.5,5.11,5.37,48114,0
2006-09-07,5.35,5.49,5.35,5.35,9748,0
2006-09-08,5.42,5.46,5.35,5.41,14015,0
2006-09-11,5.27,5.49,5.2,5.44,11210,0
2006-09-12,5.34,5.49,5.31,5.43,15037,0
2006-09-13,5.38,5.49,5.2,5.38,11259,0
2006-09-14,5.31,5.45,5.11,5.18,23414,0
2006-09-15,5.26,5.29,5.13,5.2,11073,0
2006-09-18,5.15,5.2,5.01,5.16,17400,0
2006-09-19,5.07,5.11,4.99,5.1,50977,0
2006-09-20,5.1,5.2,5,5.07,10700,0
2006-09-21,5.1,5.2,5.08,5.15,45407,0
2006-09-22,5.1,5.18,5.01,5.15,25143,0
2006-09-25,5.2,5.2,5.05,5.16,12020,0
2006-09-26,5.14,5.2,5.11,5.13,31482,0
2006-09-27,5.18,5.19,5.03,5.08,8620,0
2006-09-28,5.03,5.12,4.9,5.01,21585,0
2006-09-29,5,5.1,5,5.09,11637,0
2006-10-02,5.11,5.11,4.91,4.99,25950,0
2006-10-03,4.99,5,4.91,5,20805,0
2006-10-04,5,5.03,4.96,4.99,12450,0
2006-10-05,5,5,4.85,4.91,14878,0
2006-10-06,4.95,5,4.93,5,6634,0
2006-10-09,4.95,5.08,4.85,4.9,14522,0
2006-10-10,4.98,5.08,4.84,5,14913,0
2006-10-11,5,5.14,4.91,4.99,13886,0
2006-10-12,5,5.1,5,5.1,11154,0
2006-10-13,5.09,5.09,4.97,4.97,7399,0
2006-10-16,5,5.07,4.96,5.07,22935,0
2006-10-17,5.1,5.1,4.95,5.09,38618,0
2006-10-18,5,5.17,4.81,4.96,31542,0
2006-10-19,5,5,4.82,4.9,17973,0
2006-10-20,4.92,4.92,4.81,4.91,12122,0
2006-10-23,4.95,4.99,4.83,4.97,27922,0
2006-10-24,4.92,4.98,4.86,4.86,15179,0
2006-10-25,4.9,5.07,4.81,5.07,20975,0
2006-10-26,4.81,5.3,4.81,5.14,109890,0
2006-10-27,5.17,5.17,4.91,5.08,14380,0
2006-10-30,5.08,5.11,4.92,5.11,12594,0
2006-10-31,5.12,5.16,5.02,5.13,24699,0
2006-11-01,5.08,5.17,5.01,5.04,14687,0
2006-11-02,5.02,5.17,5.02,5.16,7499,0
2006-11-03,5.11,5.15,4.97,5.01,12635,0
2006-11-06,5.01,5.2,4.99,5.19,7337,0
2006-11-07,5.2,5.2,5.03,5.09,20016,0
2006-11-08,5.02,5.1,5.02,5.1,13650,0
2006-11-09,5.1,5.1,4.95,5.04,19165,0
2006-11-10,5.06,5.14,4.96,5.01,9027,0
2006-11-13,4.95,5.09,4.95,5.07,6049,0
2006-11-14,5.07,5.1,5.03,5.1,13424,0
2006-11-15,5.2,5.27,5.13,5.26,45216,0
2006-11-16,5.27,5.27,5.15,5.2,17012,0
2006-11-17,5.19,5.2,5.13,5.16,12800,0
2006-11-20,5.1,5.18,4.95,5.17,38419,0
2006-11-21,5.2,5.2,5.05,5.17,13451,0
2006-11-22,5.15,5.6,5.1,5.6,55882,0
2006-11-24,5.5,5.5,5.22,5.46,41911,0
2006-11-27,5.5,5.5,4.91,5.14,38706,0
2006-11-28,5.22,5.34,5.19,5.34,14175,0
2006-11-29,5.34,5.49,5.29,5.35,43000,0
2006-11-30,5.24,5.47,5.24,5.45,31572,0
2006-12-01,5.45,5.45,5.38,5.38,4800,0
2006-12-04,5.42,5.46,5.41,5.44,13320,0
2006-12-05,5.4,5.45,5.35,5.43,26570,0
2006-12-06,5.46,5.72,5.35,5.64,104010,0
2006-12-07,5.75,5.86,5.56,5.85,43997,0
2006-12-08,5.89,5.9,5.67,5.68,40101,0
2006-12-11,5.76,5.77,5.6,5.64,21953,0
2006-12-12,5.5,5.63,5.48,5.48,27435,0
2006-12-13,5.45,5.45,5.36,5.42,32083,0
2006-12-14,5.48,5.64,5.42,5.52,10824,0
2006-12-15,5.5,5.6,5.35,5.41,8100,0
2006-12-18,5.57,5.69,5.46,5.63,8034,0
2006-12-19,5.6,5.6,5.5,5.56,32187,0
2006-12-20,5.5,5.75,5.15,5.75,25283,0
2006-12-21,5.7,5.94,5.51,5.93,19830,0
2006-12-22,6,6,5.84,5.97,20637,0
2006-12-26,5.91,6,5.88,5.88,18957,0
2006-12-27,5.95,5.95,5.84,5.89,13764,0
2006-12-28,5.94,5.94,5.68,5.76,16101,0
2006-12-29,5.82,5.9,5.59,5.9,12876,0
2007-01-03,5.96,5.96,5.68,5.68,7654,0
2007-01-04,5.62,5.74,5.61,5.7,7557,0
2007-01-05,5.75,5.75,5.72,5.72,7890,0
2007-01-08,5.75,5.77,5.7,5.72,20179,0
2007-01-09,5.59,5.74,5.55,5.7,10100,0
2007-01-10,5.63,5.9,5.63,5.75,37755,0
2007-01-11,5.74,5.86,5.66,5.75,20214,0
2007-01-12,5.71,5.9,5.7,5.75,11323,0
2007-01-16,5.76,5.78,5.72,5.75,8035,0
2007-01-17,5.75,5.75,5.68,5.7,23325,0
2007-01-18,5.73,5.9,5.73,5.88,31362,0
2007-01-19,5.86,5.86,5.82,5.86,7570,0
2007-01-22,5.88,5.88,5.77,5.83,6177,0
2007-01-23,5.79,5.79,5.68,5.75,15391,0
2007-01-24,5.8,5.8,5.65,5.67,5635,0
2007-01-25,5.53,5.81,5.53,5.66,32214,0
2007-01-26,5.61,5.74,5.6,5.72,5000,0
2007-01-29,5.54,5.69,5.4,5.57,26024,0
2007-01-30,5.53,5.64,5.45,5.56,6211,0
2007-01-31,5.52,5.71,5.43,5.64,7550,0
2007-02-01,5.61,5.72,5.6,5.72,9299,0
2007-02-02,5.67,5.75,5.34,5.75,20938,0
2007-02-05,5.78,5.8,5.59,5.7,8332,0
2007-02-06,5.73,5.79,5.61,5.61,20879,0
2007-02-07,5.71,5.77,5.68,5.71,2761,0
2007-02-08,5.55,5.67,5.55,5.63,8824,0
2007-02-09,5.65,5.65,5.42,5.54,13319,0
2007-02-12,5.48,5.63,5.29,5.4,6147,0
2007-02-13,5.31,5.35,5.21,5.25,12803,0
2007-02-14,5.45,5.45,5.12,5.17,17490,0
2007-02-15,5.21,5.37,5.11,5.15,9025,0
2007-02-16,5.12,5.2,5.11,5.11,6997,0
2007-02-20,5.13,5.2,5.11,5.19,19868,0
2007-02-21,5.13,5.19,5.11,5.15,4270,0
2007-02-22,5.06,5.12,5.06,5.07,7190,0
2007-02-23,5.1,5.14,5.01,5.11,16906,0
2007-02-26,5.11,5.15,5,5.15,4700,0
2007-02-27,5.07,5.14,5,5.02,5033,0
2007-02-28,5.1,5.15,5,5.14,11305,0
2007-03-01,5.1,5.1,5.05,5.1,7120,0
2007-03-02,4.98,5.09,4.98,5.07,6423,0
2007-03-05,5.11,5.11,5.08,5.09,3559,0
2007-03-06,4.99,5.12,4.73,5.09,23463,0
2007-03-07,5.15,5.15,5.04,5.15,4100,0
2007-03-08,5.02,5.16,5,5.16,10682,0
2007-03-09,5.07,5.15,4.96,5.15,16559,0
2007-03-12,5.15,5.15,5,5.07,9799,0
2007-03-13,5.01,5.07,4.94,5.02,7198,0
2007-03-14,5.02,5.02,4.87,4.94,10655,0
2007-03-15,4.93,5,4.66,4.9,9600,0
2007-03-16,4.85,4.9,4.69,4.69,12150,0
2007-03-19,4.85,4.89,4.63,4.74,47095,0
2007-03-20,4.73,4.82,4.65,4.72,13052,0
2007-03-21,4.67,4.69,4.29,4.5,55457,0
2007-03-22,4.5,4.64,4.41,4.51,14614,0
2007-03-23,4.54,4.54,4.39,4.39,24890,0
2007-03-26,4.4,4.5,4.35,4.36,24431,0
2007-03-27,4.3,4.64,4.3,4.4,6646,0
2007-03-28,4.41,4.52,4.33,4.45,14621,0
2007-03-29,4.5,4.5,3.99,4.01,84414,0
2007-03-30,4.09,4.3,4,4.27,47865,0
2007-04-02,4.31,4.37,3.96,4.29,28434,0
2007-04-03,3.84,4.23,3.75,3.98,176863,0
2007-04-04,4,4.04,3.98,4.01,53284,0
2007-04-05,4.04,4.14,4,4.04,28120,0
2007-04-09,4.01,4.06,3.86,3.9,81031,0
2007-04-10,3.88,3.9,3.75,3.86,61578,0
2007-04-11,3.54,3.86,3.54,3.75,110020,0
2007-04-12,3.8,4.24,3.78,4.1,130388,0
2007-04-13,4.2,4.34,4.14,4.27,101840,0
2007-04-16,4.6,5.2,4.36,4.59,236349,0
2007-04-17,4.88,4.9,4.7,4.77,93611,0
2007-04-18,4.87,4.9,4.76,4.9,49778,0
2007-04-19,4.9,4.9,4.8,4.85,29940,0
2007-04-20,4.86,4.98,4.86,4.98,35352,0
2007-04-23,4.98,5,4.75,4.87,21449,0
2007-04-24,5,5,4.65,4.72,26054,0
2007-04-25,4.7,4.78,4.61,4.64,27177,0
2007-04-26,4.61,4.63,4.52,4.56,16511,0
2007-04-27,4.59,4.59,4.4,4.5,27491,0
2007-04-30,4.5,4.77,4.5,4.72,42566,0
2007-05-01,4.76,4.76,4.51,4.54,39066,0
2007-05-02,4.55,4.78,4.55,4.61,5388,0
2007-05-03,4.69,4.72,4.55,4.66,10199,0
2007-05-04,4.71,4.73,4.65,4.67,7280,0
2007-05-07,4.68,4.74,4.55,4.6,16326,0
2007-05-08,4.56,4.61,4.55,4.55,10365,0
2007-05-09,4.55,4.75,4.55,4.64,26816,0
2007-05-10,4.67,4.72,4.55,4.65,7894,0
2007-05-11,4.65,4.7,4.55,4.7,20247,0
2007-05-14,4.75,4.75,4.5,4.5,40480,0
2007-05-15,4.49,4.6,4.37,4.37,15760,0
2007-05-16,4.4,4.85,4.4,4.84,59341,0
2007-05-17,4.84,4.95,4.82,4.93,37222,0
2007-05-18,4.99,5,4.83,4.88,166626,0
2007-05-21,4.99,5,4.9,4.92,45605,0
2007-05-22,4.2,4.5,4,4.19,125149,0
2007-05-23,4.15,4.45,4.15,4.35,20981,0
2007-05-24,4.35,4.47,4.21,4.44,12456,0
2007-05-25,4.41,4.43,4.31,4.31,6785,0
2007-05-29,4.4,4.45,4.24,4.4,24335,0
2007-05-30,4.4,4.45,4.26,4.36,21833,0
2007-05-31,4.36,4.5,4.36,4.5,39760,0
2007-06-01,4.45,4.45,4.35,4.45,11278,0
2007-06-04,4.4,4.45,4.2,4.45,32284,0
2007-06-05,4.43,4.45,4.21,4.3,17223,0
2007-06-06,4.3,4.45,4.3,4.4,18890,0
2007-06-07,4.34,4.45,4.22,4.32,10415,0
2007-06-08,4.32,4.37,4.2,4.32,4700,0
2007-06-11,4.21,4.27,4.21,4.25,16100,0
2007-06-12,4.29,4.29,4.15,4.25,9804,0
2007-06-13,4.15,4.25,4.15,4.25,19880,0
2007-06-14,4.15,4.27,4.15,4.2,13019,0
2007-06-15,4.24,4.35,4.17,4.2,17316,0
2007-06-18,4.15,4.25,4.15,4.21,6188,0
2007-06-19,4.2,4.24,4.05,4.05,21908,0
2007-06-20,3.99,4.2,3.81,3.83,66756,0
2007-06-21,3.73,3.91,3.73,3.85,40648,0
2007-06-22,3.85,4.12,3.85,4.09,21236,0
2007-06-25,4.09,4.22,4.09,4.17,16775,0
2007-06-26,4.12,4.2,3.97,4.15,17260,0
2007-06-27,4.15,4.2,3.99,4.12,6750,0
2007-06-28,4.2,4.2,3.95,4.2,10635,0
2007-06-29,4.2,4.2,4.06,4.19,6100,0
2007-07-02,4.1,4.2,4.05,4.07,9500,0
2007-07-03,3.89,4.07,3.89,4.07,21311,0
2007-07-05,3.97,4.09,3.97,4.04,29370,0
2007-07-06,4.11,4.11,3.98,4.1,7680,0
2007-07-09,4.07,4.08,4,4.07,7972,0
2007-07-10,4.01,4.05,3.83,4.01,14903,0
2007-07-11,4.01,4.01,3.85,3.98,13293,0
2007-07-12,4,4,3.86,3.99,11400,0
2007-07-13,3.96,3.99,3.85,3.91,26927,0
2007-07-16,3.9,3.9,3.81,3.85,35002,0
2007-07-17,3.9,3.9,3.66,3.8,20390,0
2007-07-18,3.87,3.87,3.71,3.85,22739,0
2007-07-19,3.77,3.83,3.75,3.78,9700,0
2007-07-20,3.76,3.8,3.69,3.69,9641,0
2007-07-23,3.72,3.83,3.7,3.79,6375,0
2007-07-24,3.79,3.96,3.56,3.64,16852,0
2007-07-25,3.74,3.94,3.55,3.72,10900,0
2007-07-26,3.75,3.84,3.37,3.52,54600,0
2007-07-27,3.48,3.75,3.3,3.44,16625,0
2007-07-30,3.62,3.62,3.4,3.59,9055,0
2007-07-31,3.64,3.89,3.59,3.8,12343,0
2007-08-01,3.88,3.88,3.36,3.55,18001,0
2007-08-02,3.52,3.72,3.51,3.55,8600,0
2007-08-03,3.51,3.55,3.48,3.5,8435,0
2007-08-06,3.47,3.48,3.41,3.43,4700,0
2007-08-07,3.6,3.78,3.43,3.45,13408,0
2007-08-08,3.5,3.67,3.36,3.5,19451,0
2007-08-09,3.63,3.68,2.6,3.22,43386,0
2007-08-10,3.2,3.5,3.17,3.17,28670,0
2007-08-13,2.9,3.19,2.76,3.09,18138,0
2007-08-14,3.03,3.09,2.95,2.99,6125,0
2007-08-15,3.01,3.01,2.95,2.97,11472,0
2007-08-16,2.91,2.96,2.8,2.85,17432,0
2007-08-17,2.9,3.15,2.9,2.97,14732,0
2007-08-20,3.16,3.16,2.79,2.86,29354,0
2007-08-21,2.9,3.03,2.82,2.99,14441,0
2007-08-22,3.04,3.09,2.88,3,6200,0
2007-08-23,3,3.18,3,3.11,8757,0
2007-08-24,3.14,3.29,3.14,3.23,25454,0
2007-08-27,3.32,3.5,3.27,3.5,45359,0
2007-08-28,2.9,3.15,2.66,3.05,71194,0
2007-08-29,3.08,3.15,3,3.01,13698,0
2007-08-30,3.01,3.08,2.97,2.97,6603,0
2007-08-31,2.97,3.35,2.96,3.31,26119,0
2007-09-04,3.29,3.35,3.12,3.18,8573,0
2007-09-05,3.18,3.18,2.95,3.05,22048,0
2007-09-06,3.1,3.15,3.1,3.15,4824,0
2007-09-07,3.16,3.35,3.1,3.32,24436,0
2007-09-10,3.35,3.35,3.17,3.19,9000,0
2007-09-11,3.16,3.2,3.1,3.13,6362,0
2007-09-12,3.11,3.19,3.11,3.11,2980,0
2007-09-13,3.1,3.24,3.1,3.11,8350,0
2007-09-14,3.1,3.17,3.1,3.1,2670,0
2007-09-17,3.12,3.13,3.1,3.11,2330,0
2007-09-18,3.1,3.12,3.01,3.01,15271,0
2007-09-19,2.98,3.11,2.98,3.08,5500,0
2007-09-20,3.04,3.18,2.95,2.95,13750,0
2007-09-21,3.01,3.01,2.86,2.98,19536,0
2007-09-24,2.96,2.99,2.95,2.99,6700,0
2007-09-25,3.02,3.02,3,3,3050,0
2007-09-26,3,3.08,2.97,3,9991,0
2007-09-27,2.93,3,2.85,2.96,6731,0
2007-09-28,2.93,3.1,2.85,2.95,7632,0
2007-10-01,2.92,3.04,2.85,3,16615,0
2007-10-02,2.98,3.09,2.83,2.99,4570,0
2007-10-03,3.07,3.28,3,3.25,22263,0
2007-10-04,3.31,3.31,3.07,3.1,34710,0
2007-10-05,3.1,3.1,3.01,3.09,17850,0
2007-10-08,3.06,3.07,3,3.07,2705,0
2007-10-09,3.06,3.13,3.02,3.1,7020,0
2007-10-10,3.05,3.1,3.05,3.07,7000,0
2007-10-11,3.08,3.1,3.05,3.05,3080,0
2007-10-12,3.04,3.05,2.9,2.96,5335,0
2007-10-15,2.96,3.03,2.96,3.03,3190,0
2007-10-16,2.92,2.99,2.75,2.9,20465,0
2007-10-17,2.92,3.02,2.89,3.02,4660,0
2007-10-18,2.98,3.03,2.86,2.98,3321,0
2007-10-19,2.88,3.05,2.87,2.97,10084,0
2007-10-22,2.93,2.94,2.87,2.9,1140,0
2007-10-23,3.02,3.02,2.85,2.95,8000,0
2007-10-24,2.87,2.95,2.85,2.91,12792,0
2007-10-25,2.95,3.02,2.92,3.02,4614,0
2007-10-26,2.94,2.94,2.83,2.88,2600,0
2007-10-29,2.83,2.83,2.57,2.77,18716,0
2007-10-30,2.7,3,2.7,2.93,6800,0
2007-10-31,2.94,3,2.8,2.94,13385,0
2007-11-01,2.96,2.99,2.9,2.9,1100,0
2007-11-02,2.99,2.99,2.87,2.87,5480,0
2007-11-05,2.8,3.01,2.8,2.81,2600,0
2007-11-06,2.97,3.02,2.97,3.02,13800,0
2007-11-07,3.01,3.15,3.01,3.1,19430,0
2007-11-08,3.1,3.33,2.83,3.03,29983,0
2007-11-09,3.3,3.3,3,3,5873,0
2007-11-12,3.05,4,2.5,2.51,211063,0
2007-11-13,2.62,2.7,2.41,2.48,46075,0
2007-11-14,2.52,2.71,2.51,2.6,18590,0
2007-11-15,2.61,2.62,2.55,2.55,20560,0
2007-11-16,2.6,2.74,2.5,2.62,17100,0
2007-11-19,2.58,2.8,2.58,2.63,17200,0
2007-11-20,2.79,2.8,2.59,2.6,15300,0
2007-11-21,2.64,2.7,2.62,2.7,3375,0
2007-11-23,2.74,2.75,2.71,2.72,7638,0
2007-11-26,2.7,2.85,2.5,2.5,25921,0
2007-11-27,2.5,2.54,2.25,2.5,43753,0
2007-11-28,2.52,2.97,2.45,2.54,32664,0
2007-11-29,2.34,2.54,2.25,2.45,4517,0
2007-11-30,2.45,2.5,2.25,2.4,22357,0
2007-12-03,2.35,2.41,2.35,2.35,1905,0
2007-12-04,2.35,2.54,2.35,2.5,26618,0
2007-12-05,2.52,2.53,2.4,2.52,13438,0
2007-12-06,2.46,2.51,2.35,2.42,30900,0
2007-12-07,2.39,2.4,2.35,2.39,9200,0
2007-12-10,2.35,2.37,2.25,2.26,21450,0
2007-12-11,2.3,2.64,2.26,2.3,60393,0
2007-12-12,2.3,2.3,2.14,2.16,7846,0
2007-12-13,2.15,2.16,2.05,2.14,24118,0
2007-12-14,2.45,2.45,2.1,2.11,36117,0
2007-12-17,2.11,2.14,1.77,2,19248,0
2007-12-18,1.95,2.14,1.76,2.14,25214,0
2007-12-19,2.08,2.1,1.9,2.1,12048,0
2007-12-20,2.06,2.1,2,2.09,7599,0
2007-12-21,2,2.1,2,2.1,18234,0
2007-12-24,2.1,2.1,2.01,2.01,4840,0
2007-12-26,2.05,2.09,2,2,11950,0
2007-12-27,1.96,2.12,1.78,1.78,67236,0
2007-12-28,1.82,2,1.75,1.95,68944,0
2007-12-31,1.89,2,1.77,1.82,36161,0
2008-01-02,1.89,2.25,1.89,2.25,22657,0
2008-01-03,2.3,2.34,2.2,2.2,27448,0
2008-01-04,2.2,2.79,2.2,2.55,33172,0
2008-01-07,2.55,2.98,2.55,2.86,34980,0
2008-01-08,2.99,3,2.77,2.92,8825,0
2008-01-09,2.83,2.99,2.7,2.93,6090,0
2008-01-10,2.99,3,2.8,2.97,9890,0
2008-01-11,2.95,3.05,2.94,3.02,17466,0
2008-01-14,3.05,3.22,2.98,3.22,21453,0
2008-01-15,3.12,3.62,2.58,3,16013,0
2008-01-16,3.19,3.24,3.05,3.05,5480,0
2008-01-17,3.05,3.34,3.05,3.18,2253,0
2008-01-18,3.06,3.09,2.71,2.9,13595,0
2008-01-22,2.62,2.9,2.25,2.64,11622,0
2008-01-23,2.44,3,2.44,3,5900,0
2008-01-24,2.97,2.97,2.8,2.9,4500,0
2008-01-25,2.8,2.8,2.11,2.7,5590,0
2008-01-28,2.86,2.86,2.79,2.79,2100,0
2008-01-29,2.8,2.81,2.7,2.71,4382,0
2008-01-30,2.75,2.75,2.61,2.67,8200,0
2008-01-31,2.67,2.67,2.6,2.65,4936,0
2008-02-01,2.85,2.88,2.7,2.81,13303,0
2008-02-04,2.81,2.81,2.81,2.81,1600,0
2008-02-06,2.71,2.8,2.6,2.69,5100,0
2008-02-07,2.67,2.71,2.66,2.71,1800,0
2008-02-08,2.72,2.72,2.6,2.62,1703,0
2008-02-11,2.71,2.71,2.55,2.55,1200,0
2008-02-12,2.52,2.76,2.48,2.52,3679,0
2008-02-13,2.51,2.71,2.18,2.31,2670,0
2008-02-14,2.32,2.69,2.15,2.31,1550,0
2008-02-15,2.48,2.6,2.37,2.56,8600,0
2008-02-19,2.7,2.7,2.37,2.37,2400,0
2008-02-20,2.35,2.66,2.13,2.21,11460,0
2008-02-21,2.3,2.39,2.3,2.3,16800,0
2008-02-22,2.39,2.4,2.3,2.3,16300,0
2008-02-25,2.32,2.32,2.15,2.2,4200,0
2008-02-26,2.18,2.29,2.1,2.1,7096,0
2008-02-27,2.12,2.12,2.07,2.07,4764,0
2008-02-28,2.08,2.54,2.08,2.54,6367,0
2008-02-29,2.54,2.74,2.32,2.74,6397,0
2008-03-03,2.5,2.7,2.13,2.69,6950,0
2008-03-04,2.53,2.53,2.11,2.19,6950,0
2008-03-05,2.18,2.46,2.11,2.45,14254,0
2008-03-06,2.46,2.5,2.12,2.21,22436,0
2008-03-07,2.28,2.3,2.21,2.25,1000,0
2008-03-10,2.21,2.29,2.15,2.17,2860,0
2008-03-11,2.15,2.18,2.15,2.15,5700,0
2008-03-12,2.25,2.25,2.06,2.06,15335,0
2008-03-13,2.11,2.11,2.08,2.09,10800,0
2008-03-14,2.06,2.08,2.06,2.06,2750,0
2008-03-17,2.06,2.25,2.06,2.14,8399,0
2008-03-18,2.13,2.16,2.05,2.16,6266,0
2008-03-19,2.1,2.24,2.06,2.07,21200,0
2008-03-20,2.22,2.22,2.08,2.08,4539,0
2008-03-24,2.05,2.09,2.05,2.08,4700,0
2008-03-25,2.09,2.23,2.01,2.12,49442,0
2008-03-26,2.1,2.48,2.08,2.43,31941,0
2008-03-27,2.39,2.46,2.32,2.46,4200,0
2008-03-28,2.37,2.46,2.16,2.32,6483,0
2008-03-31,2.31,2.53,2.15,2.4,16356,0
2008-04-01,2.46,2.46,2.3,2.4,13800,0
2008-04-02,2.4,2.4,2.4,2.4,200,0
2008-04-03,2.4,2.4,2.32,2.4,9300,0
2008-04-04,2.39,2.4,2.39,2.4,1600,0
2008-04-07,2.4,2.4,2.4,2.4,2640,0
2008-04-08,2.4,2.4,2.34,2.34,8165,0
2008-04-09,2.34,2.39,2.3,2.3,5720,0
2008-04-10,2.34,2.34,2.29,2.29,1400,0
2008-04-11,2.29,2.35,2.2,2.29,7656,0
2008-04-14,2.25,2.48,2.25,2.45,5100,0
2008-04-15,2.31,2.43,2.2,2.39,6295,0
2008-04-16,2.26,2.3,2.1,2.25,15769,0
2008-04-17,2.34,2.34,1.68,2,18205,0
2008-04-18,2.05,2.3,1.94,2.12,34085,0
2008-04-21,2.06,2.22,2,2.08,16294,0
2008-04-22,2.05,2.1,1.95,2.1,7992,0
2008-04-23,2.06,2.06,1.96,2,14451,0
2008-04-24,2.09,2.18,2.09,2.1,7512,0
2008-04-25,2.12,2.33,2.08,2.24,5920,0
2008-04-28,2.2,2.25,1.96,2.13,11900,0
2008-04-29,2.21,2.21,2.21,2.21,116,0
2008-04-30,2.02,2.21,1.96,2.21,3050,0
2008-05-01,2.16,2.25,1.96,1.97,9319,0
2008-05-02,2.24,2.25,2.02,2.07,2890,0
2008-05-05,2.06,2.1,2.05,2.06,1100,0
2008-05-06,2.07,2.09,2.05,2.09,2160,0
2008-05-09,2.05,2.19,2.02,2.02,800,0
2008-05-12,2.08,2.1,2.07,2.1,4400,0
2008-05-13,2.08,2.18,2.07,2.18,850,0
2008-05-14,2.1,2.24,2.1,2.2,3270,0
2008-05-15,2.2,2.23,2.2,2.23,800,0
2008-05-16,2.18,2.18,2.18,2.18,2500,0
2008-05-19,2.08,2.14,1.96,2.14,8575,0
2008-05-20,1.97,2.13,1.97,2.07,6105,0
2008-05-21,2.12,2.25,2.12,2.19,12659,0
2008-05-22,2.1,2.17,1.96,2.08,14753,0
2008-05-23,2.1,2.1,1.99,2.1,8318,0
2008-05-27,2.02,2.2,1.98,2.09,6600,0
2008-05-28,2.03,2.03,1.96,1.99,4000,0
2008-05-29,2.16,2.29,1.97,2.11,9226,0
2008-05-30,2.15,2.15,2,2,9720,0
2008-06-02,2.03,2.04,1.99,1.99,1925,0
2008-06-03,1.99,2.16,1.98,2.02,2737,0
2008-06-04,2.04,2.05,1.96,2,6899,0
2008-06-05,2.05,2.2,2.05,2.13,16671,0
2008-06-06,2.06,2.16,2,2.13,8731,0
2008-06-09,2.09,2.29,2,2.03,6504,0
2008-06-10,2.03,2.03,2,2.01,1200,0
2008-06-11,2,2.07,2,2.07,2100,0
2008-06-12,2.08,2.16,2.08,2.14,6700,0
2008-06-13,2.14,2.14,2.04,2.04,3100,0
2008-06-16,2.1,2.1,2.1,2.1,147,0
2008-06-17,2.06,2.1,2.06,2.07,1800,0
2008-06-18,2,2.04,1.91,1.97,7052,0
2008-06-19,1.93,2.06,1.93,2.02,1714,0
2008-06-20,2.02,2.09,2.02,2.09,5303,0
2008-06-23,2.06,2.06,1.96,1.99,5647,0
2008-06-24,1.97,2,1.97,1.98,5700,0
2008-06-25,1.99,1.99,1.96,1.97,600,0
2008-06-26,1.95,1.99,1.9,1.9,2420,0
2008-06-27,1.89,1.89,1.39,1.8,13706,0
2008-06-30,1.76,1.8,1.76,1.79,14879,0
2008-07-01,1.73,1.73,1.63,1.63,9612,0
2008-07-02,1.7,1.75,1.7,1.72,3781,0
2008-07-03,1.7,1.7,1.7,1.7,1950,0
2008-07-07,1.7,1.72,1.64,1.64,6378,0
2008-07-08,1.71,1.71,1.43,1.55,8174,0
2008-07-09,1.47,1.62,1.45,1.62,5187,0
2008-07-10,1.6,1.6,1.5,1.51,11000,0
2008-07-11,1.68,1.68,1.5,1.65,4190,0
2008-07-14,1.69,1.69,1.53,1.62,3235,0
2008-07-15,1.54,1.7,1.48,1.61,7019,0
2008-07-16,1.61,1.7,1.49,1.61,5988,0
2008-07-17,1.68,1.7,1.53,1.7,4150,0
2008-07-18,1.66,1.82,1.65,1.75,26540,0
2008-07-21,1.72,1.82,1.65,1.8,6131,0
2008-07-22,1.84,1.84,1.73,1.79,3325,0
2008-07-23,1.83,1.94,1.75,1.94,6139,0
2008-07-24,2.01,2.29,1.97,2.29,68980,0
2008-07-25,2.29,2.39,2.26,2.38,15283,0
2008-07-28,2.38,2.38,2.02,2.18,8217,0
2008-07-29,2.29,2.37,2.26,2.26,8740,0
2008-07-30,2.26,2.33,2,2,12805,0
2008-07-31,2.12,2.31,2,2.02,11378,0
2008-08-01,2.07,2.17,2.04,2.04,2400,0
2008-08-04,2.04,2.06,2,2.06,3500,0
2008-08-05,2.18,2.29,2,2.06,11600,0
2008-08-06,2.03,2.31,2.03,2.05,1500,0
2008-08-07,2.06,2.06,2,2.03,3150,0
2008-08-08,2.03,2.25,2.03,2.15,1900,0
2008-08-11,2.1,2.2,2.1,2.2,3200,0
2008-08-12,2.24,2.3,2.24,2.3,967,0
2008-08-13,2.26,2.26,2.17,2.17,5600,0
2008-08-14,2.18,2.22,2.17,2.22,3000,0
2008-08-15,2.23,2.23,2.16,2.23,1900,0
2008-08-18,2.24,2.36,2.24,2.31,21750,0
2008-08-19,2.31,2.36,2.11,2.19,8765,0
2008-08-20,2.05,2.28,2.05,2.28,11550,0
2008-08-21,2.29,2.36,2.29,2.36,10600,0
2008-08-22,2.39,2.48,2.16,2.47,16810,0
2008-08-25,2.5,2.51,2.18,2.5,20518,0
2008-08-26,2.66,2.66,2.33,2.54,15434,0
2008-08-27,2.53,2.53,2.13,2.49,39991,0
2008-08-28,2.46,2.49,2.45,2.45,10600,0
2008-08-29,2.46,2.46,2.37,2.41,3800,0
2008-09-02,2.39,2.45,2.39,2.39,4300,0
2008-09-03,2.35,2.35,2.22,2.32,6000,0
2008-09-04,2.2,2.2,2.16,2.18,3450,0
2008-09-05,2.16,2.18,1.99,2,17274,0
2008-09-08,1.99,2.1,1.87,2.02,23790,0
2008-09-09,1.92,1.98,1.91,1.91,400,0
2008-09-10,1.9,1.94,1.82,1.87,32157,0
2008-09-11,1.81,1.86,1.77,1.81,7500,0
2008-09-12,1.87,1.9,1.79,1.88,2547,0
2008-09-15,1.89,1.9,1.82,1.9,500,0
2008-09-16,1.81,1.85,1.68,1.83,12630,0
2008-09-17,1.73,1.85,1.7,1.85,4356,0
2008-09-18,1.85,1.9,1.68,1.89,5500,0
2008-09-19,1.77,1.9,1.77,1.9,2350,0
2008-09-22,1.86,1.96,1.8,1.9,2611,0
2008-09-23,1.83,1.9,1.75,1.85,7989,0
2008-09-24,1.89,1.89,1.75,1.89,3700,0
2008-09-25,1.87,1.98,1.83,1.93,8558,0
2008-09-26,1.8,1.94,1.75,1.76,2700,0
2008-09-29,1.71,1.94,0.01,1.89,7874,0
2008-09-30,1.75,1.9,1.75,1.9,5200,0
2008-10-01,1.77,1.8,1.7,1.78,3471,0
2008-10-02,1.75,1.75,1.75,1.75,4271,0
2008-10-03,1.75,1.75,1.15,1.72,15463,0
2008-10-06,1.5,1.68,1.2,1.65,7850,0
2008-10-07,1.63,1.76,1.55,1.62,3280,0
2008-10-08,1.38,1.65,0.72,1.5,5837,0
2008-10-09,1.42,1.5,1.41,1.41,11172,0
2008-10-10,1.4,1.51,1.25,1.5,59513,0
2008-10-13,1.69,1.71,1.51,1.68,4000,0
2008-10-14,1.68,1.78,1.68,1.78,18310,0
2008-10-15,1.75,1.78,1.6,1.76,2065,0
2008-10-16,1.69,1.89,1.68,1.87,15900,0
2008-10-17,1.79,1.99,1.79,1.98,2900,0
2008-10-20,1.99,2,1.85,1.97,16425,0
2008-10-21,1.98,2.32,1.98,2.31,113678,0
2008-10-22,2.27,2.32,2.05,2.15,14194,0
2008-10-23,2.13,2.34,2.13,2.34,105240,0
2008-10-24,1.81,2.34,1.81,2.33,108049,0
2008-10-27,2.3,2.3,2.07,2.25,7278,0
2008-10-28,2.3,2.6,2.17,2.32,131633,0
2008-10-29,2.38,2.45,2.3,2.4,6950,0
2008-10-30,2.35,2.49,2.3,2.4,37980,0
2008-10-31,2.49,2.49,2.26,2.42,7600,0
2008-11-03,2.32,2.47,2.13,2.4,7500,0
2008-11-04,2.35,2.46,2.35,2.35,1000,0
2008-11-05,2.34,2.34,2.16,2.19,7127,0
2008-11-06,2.15,2.15,1.96,2,4950,0
2008-11-07,1.9,2,1.9,2,34615,0
2008-11-10,2,2,1.96,2,16290,0
2008-11-11,1.99,2.13,1.99,2.13,8800,0
2008-11-12,2.19,2.2,2.19,2.2,300,0
2008-11-13,2.25,2.5,2.02,2.5,7736,0
2008-11-14,2.49,2.49,2.16,2.17,5400,0
2008-11-17,2.06,2.44,2,2.4,56900,0
2008-11-18,2.4,2.49,1.9,2.49,35492,0
2008-11-19,2.44,2.44,2.12,2.23,5698,0
2008-11-20,2.12,2.4,1.78,2.19,10850,0
2008-11-21,2.14,2.33,2,2.1,3890,0
2008-11-24,2,2.3,2,2.29,15700,0
2008-11-25,2.3,2.3,2,2.19,3199,0
2008-11-26,2.08,2.08,2.02,2.02,1375,0
2008-11-28,2.02,2.03,2,2.03,1200,0
2008-12-01,2,2,1.62,1.93,10000,0
2008-12-02,2,2,2,2,100,0
2008-12-03,2.05,2.06,2.05,2.06,200,0
2008-12-04,1.93,2,1.47,1.82,26310,0
2008-12-05,1.73,1.79,1.55,1.75,3523,0
2008-12-08,1.94,1.95,1.94,1.95,800,0
2008-12-09,1.96,1.96,1.89,1.95,4400,0
2008-12-10,1.92,2.06,1.51,1.99,5600,0
2008-12-11,1.96,1.99,1.89,1.92,1800,0
2008-12-12,1.75,1.97,1.75,1.95,2325,0
2008-12-15,1.95,2.29,1.73,2.08,11985,0
2008-12-16,2.16,2.24,2.1,2.2,4600,0
2008-12-17,2.2,2.29,1.91,2.04,6254,0
2008-12-18,2.19,2.19,1.75,2.08,3104,0
2008-12-19,2.04,2.3,1.76,2.3,7661,0
2008-12-22,2,2,1.81,1.81,1400,0
2008-12-23,2.08,2.1,2.02,2.02,4240,0
2008-12-24,1.83,2.06,1.65,2,6119,0
2008-12-26,1.86,1.86,1.53,1.75,4100,0
2008-12-29,1.63,1.91,1.42,1.87,13359,0
2008-12-30,1.98,1.99,1.6,1.99,3060,0
2008-12-31,1.57,1.98,1.57,1.98,10845,0
2009-01-02,1.96,2.08,1.64,1.94,44100,0
2009-01-05,1.85,1.96,1.85,1.96,1821,0
2009-01-06,1.97,1.97,1.87,1.93,3900,0
2009-01-07,1.93,1.93,1.75,1.9,1100,0
2009-01-08,1.76,1.91,1.75,1.91,5979,0
2009-01-09,1.99,1.99,1.81,1.96,12550,0
2009-01-12,1.93,1.96,1.92,1.95,1900,0
2009-01-13,1.84,1.94,1.84,1.93,510,0
2009-01-14,1.98,1.98,1.73,1.91,8901,0
2009-01-15,1.91,1.91,1.91,1.91,1100,0
2009-01-20,1.85,1.93,1.75,1.79,5900,0
2009-01-21,1.63,1.86,1.63,1.86,2600,0
2009-01-22,1.85,1.88,1.7,1.8,3000,0
2009-01-23,1.85,1.85,1.69,1.8,1500,0
2009-01-26,1.83,1.83,1.75,1.83,400,0
2009-01-27,1.79,1.8,1.61,1.8,5700,0
2009-01-28,1.79,1.81,1.51,1.81,10854,0
2009-01-29,1.79,1.81,1.79,1.81,3000,0
2009-01-30,1.78,1.79,1.73,1.76,3000,0
2009-02-02,1.77,1.79,1.73,1.77,1475,0
2009-02-03,1.75,1.77,1.75,1.76,500,0
2009-02-04,1.78,1.79,1.74,1.78,700,0
2009-02-05,1.78,1.8,1.75,1.8,500,0
2009-02-06,1.8,1.8,1.55,1.79,6100,0
2009-02-09,1.59,1.79,1.59,1.76,3419,0
2009-02-10,1.76,1.76,1.6,1.74,4250,0
2009-02-11,1.58,1.74,1.55,1.74,10800,0
2009-02-12,1.61,1.74,1.6,1.72,4534,0
2009-02-13,1.71,1.71,1.37,1.64,31248,0
2009-02-17,1.6,1.64,1.6,1.63,500,0
2009-02-18,1.63,1.63,1.44,1.63,1500,0
2009-02-19,1.47,1.47,1.39,1.45,20381,0
2009-02-20,1.36,1.37,1.17,1.21,5300,0
2009-02-23,1.52,1.53,1.29,1.49,19148,0
2009-02-24,1.45,1.49,1.4,1.48,3000,0
2009-02-25,1.49,1.52,1.26,1.45,2500,0
2009-02-26,1.46,1.49,1.41,1.49,4200,0
2009-02-27,1.49,1.5,1.49,1.5,252,0
2009-03-02,1.37,1.5,1.37,1.38,1367,0
2009-03-03,1.48,1.5,1.25,1.5,10684,0
2009-03-04,1.4,1.53,1.4,1.53,2000,0
2009-03-05,1.53,1.53,1.25,1.5,5623,0
2009-03-06,1.51,1.51,1.25,1.51,2900,0
2009-03-09,1.44,1.44,1.3,1.44,2200,0
2009-03-10,1.5,1.52,1.25,1.5,7800,0
2009-03-11,1.31,1.53,1.29,1.46,1200,0
2009-03-12,1.4,1.43,1.23,1.4,1400,0
2009-03-13,1.23,1.38,1.2,1.38,3234,0
2009-03-16,1.38,1.38,1.15,1.3,5800,0
2009-03-17,1.29,1.49,1.29,1.44,1790,0
2009-03-18,1.44,1.49,1.44,1.44,1400,0
2009-03-19,1.44,1.45,1.26,1.43,2501,0
2009-03-20,1.35,1.45,1.27,1.43,3314,0
2009-03-23,1.48,1.48,1.28,1.43,2400,0
2009-03-24,1.4,1.53,1.4,1.51,3559,0
2009-03-25,1.29,1.5,1.29,1.5,3300,0
2009-03-26,1.42,1.5,1.3,1.46,3600,0
2009-03-27,1.42,1.42,1.34,1.42,400,0
2009-03-30,1.36,1.41,1.36,1.41,700,0
2009-03-31,1.44,1.47,1.42,1.43,1595,0
2009-04-01,1.43,1.49,1.43,1.49,2000,0
2009-04-02,1.53,1.53,1.46,1.5,2000,0
2009-04-03,1.53,1.53,1.4,1.48,52740,0
2009-04-06,1.6,1.6,1.55,1.57,4700,0
2009-04-07,1.59,1.59,1.34,1.55,5212,0
2009-04-08,1.39,1.55,1.37,1.52,1500,0
2009-04-09,1.45,1.52,1.4,1.4,16800,0
2009-04-13,1.49,1.5,1.42,1.42,7619,0
2009-04-14,1.38,1.41,1.25,1.39,9500,0
2009-04-15,1.41,1.42,1.35,1.42,3350,0
2009-04-16,1.42,1.52,1.42,1.47,11420,0
2009-04-17,1.5,1.6,1.5,1.6,14256,0
2009-04-20,2.17,2.17,1.85,1.86,27967,0
2009-04-21,1.98,2,1.76,1.98,18425,0
2009-04-22,1.97,2.15,1.97,2.08,22779,0
2009-04-23,1.99,1.99,1.69,1.88,16301,0
2009-04-24,1.96,1.99,1.94,1.94,7680,0
2009-04-27,2.01,2.02,1.97,1.99,6170,0
2009-04-28,2.06,2.19,1.96,2.14,19908,0
2009-04-29,2.19,2.24,2.14,2.2,33822,0
2009-04-30,2.28,2.3,2,2.21,13306,0
2009-05-01,2.25,2.25,2,2.08,9762,0
2009-05-04,2.03,2.25,1.98,2.2,11065,0
2009-05-05,2.1,2.26,2.06,2.19,4427,0
2009-05-06,2.19,2.26,2.19,2.26,8146,0
2009-05-07,2.3,2.3,2.1,2.26,14326,0
2009-05-08,2.34,2.35,2.24,2.3,4616,0
2009-05-11,2.3,2.3,2.1,2.12,3433,0
2009-05-12,2.3,2.3,2.13,2.23,5625,0
2009-05-13,2.25,2.25,1.99,2.22,13749,0
2009-05-14,2.22,2.23,2.11,2.21,6170,0
2009-05-15,2.23,2.25,2.12,2.12,2900,0
2009-05-18,2.22,2.3,2.22,2.3,4435,0
2009-05-19,2.34,2.35,2.24,2.29,12468,0
2009-05-20,2.3,2.42,2.3,2.35,26713,0
2009-05-21,2.41,2.44,2.32,2.44,9195,0
2009-05-22,2.45,2.49,2.44,2.48,10526,0
2009-05-26,2.41,2.5,2.41,2.49,6138,0
2009-05-27,2.55,2.6,2.5,2.59,13448,0
2009-05-28,2.6,2.7,2.46,2.69,21735,0
2009-05-29,2.8,3.44,2.8,3.2,73837,0
2009-06-01,3.58,3.58,2.76,3.04,87014,0
2009-06-02,3.12,3.18,2.85,2.89,17131,0
2009-06-03,3.05,3.19,3.01,3.17,22105,0
2009-06-04,3.36,3.48,3.09,3.48,27239,0
2009-06-05,3.45,3.45,3.2,3.3,30973,0
2009-06-08,3.34,3.34,3.07,3.28,23589,0
2009-06-09,3.28,3.28,2.97,3.15,32737,0
2009-06-10,3.14,3.15,2.72,2.87,67991,0
2009-06-11,2.93,3,2.72,2.99,30890,0
2009-06-12,2.9,2.99,2.77,2.87,9365,0
2009-06-15,2.87,2.87,2.79,2.87,11400,0
2009-06-16,2.87,2.95,2.73,2.95,16331,0
2009-06-17,3,3,2.83,2.9,7220,0
2009-06-18,2.96,2.96,2.83,2.85,15425,0
2009-06-19,2.85,2.86,2.69,2.69,13076,0
2009-06-22,2.76,2.88,2.7,2.82,13370,0
2009-06-23,2.91,2.99,2.74,2.8,6599,0
2009-06-24,2.8,2.99,2.76,2.76,16358,0
2009-06-25,2.81,2.99,2.75,2.95,5975,0
2009-06-26,2.99,3,2.81,3,42324,0
2009-06-29,3.07,3.08,2.76,2.85,8960,0
2009-06-30,2.9,2.99,2.78,2.99,4603,0
2009-07-01,3,3,2.8,2.8,13410,0
2009-07-02,2.86,2.97,2.8,2.84,30487,0
2009-07-06,2.93,2.99,2.8,2.99,19535,0
2009-07-07,2.97,2.97,2.76,2.97,33131,0
2009-07-08,2.97,2.97,2.73,2.76,10684,0
2009-07-09,2.91,2.99,2.85,2.99,17008,0
2009-07-10,2.95,2.95,2.77,2.95,9500,0
2009-07-13,2.86,2.88,2.69,2.79,12730,0
2009-07-14,2.83,2.97,2.6,2.74,26455,0
2009-07-15,2.84,2.85,2.7,2.85,17240,0
2009-07-16,2.85,2.85,2.75,2.83,12374,0
2009-07-17,2.85,2.85,2.77,2.82,7238,0
2009-07-20,2.89,2.95,2.75,2.87,31075,0
2009-07-21,2.89,2.9,2.75,2.9,6265,0
2009-07-22,2.82,2.91,2.76,2.91,23231,0
2009-07-23,2.91,2.91,2.75,2.88,13467,0
2009-07-24,2.89,2.89,2.71,2.8,7126,0
2009-07-27,2.87,2.9,2.72,2.84,18525,0
2009-07-28,2.75,2.87,2.75,2.85,13703,0
2009-07-29,2.85,2.85,2.8,2.8,11166,0
2009-07-30,2.77,2.79,2.72,2.75,8287,0
2009-07-31,2.8,2.8,2.74,2.79,12881,0
2009-08-03,2.76,2.79,2.67,2.77,7743,0
2009-08-04,2.73,2.79,2.73,2.79,4825,0
2009-08-05,2.7,2.84,2.66,2.84,26660,0
2009-08-06,2.75,2.87,2.75,2.87,10160,0
2009-08-07,2.81,2.81,2.76,2.8,14172,0
2009-08-10,2.8,2.88,2.8,2.88,6897,0
2009-08-11,2.81,2.93,2.8,2.93,8641,0
2009-08-12,2.88,2.91,2.83,2.91,11180,0
2009-08-13,2.87,2.93,2.78,2.87,8886,0
2009-08-14,2.86,2.93,2.75,2.9,11463,0
2009-08-17,2.82,2.94,2.71,2.82,19325,0
2009-08-18,2.8,2.83,2.74,2.8,2742,0
2009-08-19,2.7,2.84,2.5,2.8,11938,0
2009-08-20,2.8,2.8,2.58,2.59,36414,0
2009-08-21,2.66,2.79,2.6,2.68,29657,0
2009-08-24,2.58,2.75,2.58,2.71,16914,0
2009-08-25,2.74,2.82,2.71,2.78,14209,0
2009-08-26,2.83,2.88,2.73,2.79,19333,0
2009-08-27,2.78,2.84,2.78,2.83,8209,0
2009-08-28,2.84,2.84,2.76,2.77,4511,0
2009-08-31,2.82,2.82,2.63,2.81,4768,0
2009-09-01,2.81,2.83,2.75,2.8,16474,0
2009-09-02,2.81,2.89,2.75,2.89,36795,0
2009-09-03,2.81,2.83,2.8,2.8,4068,0
2009-09-04,2.75,2.79,2.6,2.62,12147,0
2009-09-08,2.68,2.87,2.68,2.83,14020,0
2009-09-09,2.83,2.93,2.75,2.9,35260,0
2009-09-10,2.62,2.85,2.55,2.8,37376,0
2009-09-11,2.82,2.87,2.7,2.81,21326,0
2009-09-14,2.8,2.8,2.65,2.8,15361,0
2009-09-15,2.8,2.91,2.8,2.91,22535,0
2009-09-16,2.86,2.87,2.76,2.77,18148,0
2009-09-17,2.78,2.8,2.71,2.77,9788,0
2009-09-18,2.7,2.8,2.61,2.61,20401,0
2009-09-21,2.68,2.83,2.68,2.83,13447,0
2009-09-22,2.77,2.82,2.75,2.8,6807,0
2009-09-23,2.85,2.85,2.75,2.81,3948,0
2009-09-24,2.72,2.79,2.72,2.74,11770,0
2009-09-25,2.73,2.73,2.72,2.72,8090,0
2009-09-28,2.73,2.75,2.72,2.72,5646,0
2009-09-29,2.73,2.76,2.72,2.72,5654,0
2009-09-30,2.72,2.77,2.66,2.66,11800,0
2009-10-01,2.7,2.7,2.65,2.66,9276,0
2009-10-02,2.66,2.72,2.63,2.63,12646,0
2009-10-05,2.63,2.65,2.51,2.57,14199,0
2009-10-06,2.54,2.55,2.25,2.38,38671,0
2009-10-07,2.38,2.4,2.15,2.29,51978,0
2009-10-08,2.26,2.3,2.1,2.18,40097,0
2009-10-09,2.2,2.22,2.15,2.22,17600,0
2009-10-12,2.27,2.39,2.23,2.38,13944,0
2009-10-13,2.32,2.43,2.32,2.34,10216,0
2009-10-14,2.46,2.5,2.4,2.4,7899,0
2009-10-15,2.56,2.67,2.5,2.58,17589,0
2009-10-16,2.53,2.53,2.41,2.53,4870,0
2009-10-19,2.46,2.49,2.4,2.4,12402,0
2009-10-20,2.4,2.52,2.4,2.52,2850,0
2009-10-21,2.5,2.5,2.4,2.4,7717,0
2009-10-22,2.4,2.4,2.31,2.31,3117,0
2009-10-23,2.37,2.54,2.3,2.38,14399,0
2009-10-26,2.34,2.36,2.25,2.25,10250,0
2009-10-27,2.34,2.5,2.25,2.5,18297,0
2009-10-28,2.49,2.5,2.31,2.49,14847,0
2009-10-29,2.44,2.5,2.22,2.22,5479,0
2009-10-30,2.35,2.39,2.26,2.35,10385,0
2009-11-02,2.3,2.5,2.25,2.4,16437,0
2009-11-03,2.33,2.58,2.32,2.53,12085,0
2009-11-04,2.36,2.5,2.35,2.5,3749,0
2009-11-05,2.54,2.54,2.29,2.35,9697,0
2009-11-06,2.34,2.35,2.28,2.31,3925,0
2009-11-09,2.27,2.35,2.25,2.25,6066,0
2009-11-10,2.2,2.3,2.2,2.27,4094,0
2009-11-11,2.23,2.26,2.21,2.21,4720,0
2009-11-12,2.2,2.21,2.12,2.12,10477,0
2009-11-13,2.17,2.17,2.13,2.15,1027,0
2009-11-16,2.18,2.25,2.15,2.22,4300,0
2009-11-17,2.26,2.26,2.15,2.15,910,0
2009-11-18,2.17,2.25,2.08,2.15,12182,0
2009-11-19,2.25,2.31,2.15,2.31,8535,0
2009-11-20,2.35,2.49,2.35,2.38,12831,0
2009-11-23,2.4,2.5,2.25,2.25,13710,0
2009-11-24,2.25,2.29,2.15,2.29,3176,0
2009-11-25,2.29,2.39,2.29,2.29,3520,0
2009-11-27,2.38,2.38,2.38,2.38,1100,0
2009-11-30,2.38,2.46,2.25,2.45,24986,0
2009-12-01,2.5,2.5,2.25,2.26,6200,0
2009-12-02,2.3,2.5,2.26,2.29,10001,0
2009-12-03,2.36,2.38,2.32,2.34,8850,0
2009-12-04,2.44,2.44,2.3,2.34,8748,0
2009-12-07,2.29,2.32,2.29,2.32,2890,0
2009-12-08,2.36,2.49,2.35,2.39,14410,0
2009-12-09,2.34,2.44,2.34,2.42,12115,0
2009-12-10,2.4,2.4,2.25,2.25,28905,0
2009-12-11,2.42,2.42,2.29,2.32,3000,0
2009-12-14,2.37,2.45,2.25,2.35,21470,0
2009-12-15,2.39,2.45,2.35,2.35,10252,0
2009-12-16,2.35,2.44,2.34,2.44,24365,0
2009-12-17,2.45,2.5,2.45,2.48,21853,0
2009-12-18,2.41,2.5,2.41,2.5,11215,0
2009-12-21,2.5,2.5,2.4,2.44,20827,0
2009-12-22,2.42,2.44,2.26,2.32,20747,0
2009-12-23,2.36,2.4,2.26,2.4,10732,0
2009-12-24,2.35,2.38,2.34,2.34,4292,0
2009-12-28,2.31,2.39,2.27,2.29,14477,0
2009-12-29,2.26,2.4,2.26,2.28,13756,0
2009-12-30,2.27,2.39,2.25,2.3,23194,0
2009-12-31,2.3,2.33,2.25,2.33,8410,0
2010-01-04,2.27,2.33,2.27,2.29,4394,0
2010-01-05,2.35,2.35,2.3,2.35,6823,0
2010-01-06,2.35,2.38,2.32,2.32,3660,0
2010-01-07,2.32,2.45,2.32,2.45,13319,0
2010-01-08,2.46,2.46,2.34,2.4,6925,0
2010-01-11,2.44,2.44,2.33,2.35,14371,0
2010-01-12,2.36,2.36,2.27,2.28,9069,0
2010-01-13,2.3,2.35,2.26,2.34,6520,0
2010-01-14,2.34,2.35,2.34,2.34,8955,0
2010-01-15,2.39,2.4,2.34,2.34,20397,0
2010-01-19,2.35,2.35,2.34,2.34,19475,0
2010-01-20,2.34,2.34,2.34,2.34,2950,0
2010-01-21,2.36,2.36,2.26,2.28,7100,0
2010-01-22,2.3,2.31,2.26,2.26,3200,0
2010-01-25,2.26,2.3,2.26,2.27,6950,0
2010-01-26,2.27,2.31,2.26,2.27,4608,0
2010-01-27,2.26,2.26,2.23,2.23,31480,0
2010-01-28,2.2,2.2,2.06,2.14,16670,0
2010-01-29,2.16,2.28,2.16,2.21,15292,0
2010-02-01,2.17,2.26,2.17,2.18,6809,0
2010-02-02,2.17,2.24,2.16,2.18,8275,0
2010-02-03,2.16,2.2,2.12,2.2,8900,0
2010-02-04,2.19,2.25,2.19,2.25,9412,0
2010-02-05,2.24,2.34,2.24,2.28,10200,0
2010-02-08,2.24,2.24,2.19,2.19,5106,0
2010-02-09,2.19,2.2,2.15,2.15,1884,0
2010-02-10,2.15,2.18,2.15,2.15,3184,0
2010-02-11,2.15,2.15,2.1,2.14,3500,0
2010-02-12,2.14,2.18,2.12,2.12,10187,0
2010-02-16,2.11,2.11,2.09,2.09,13123,0
2010-02-17,2.1,2.17,2.09,2.1,19772,0
2010-02-18,2.1,2.1,2.07,2.09,13880,0
2010-02-19,2.07,2.1,2.07,2.09,2900,0
2010-02-22,2.1,2.1,2.05,2.06,9535,0
2010-02-23,2.03,2.06,2.03,2.03,5490,0
2010-02-24,2.03,2.06,2.03,2.03,6850,0
2010-02-25,2.02,2.02,1.9,1.9,34835,0
2010-02-26,1.9,1.97,1.9,1.91,6250,0
2010-03-01,1.9,1.99,1.9,1.97,7478,0
2010-03-02,2,2,1.93,1.99,12711,0
2010-03-03,1.99,2,1.99,2,11086,0
2010-03-04,1.99,2,1.99,1.99,2838,0
2010-03-05,1.98,2.1,1.95,1.98,9295,0
2010-03-08,1.97,2,1.94,2,11038,0
2010-03-09,1.98,1.98,1.98,1.98,600,0
2010-03-10,2,2,1.96,1.97,8913,0
2010-03-11,1.99,2,1.95,1.99,2730,0
2010-03-12,2.04,2.04,1.97,1.97,4406,0
2010-03-15,2,2,1.98,2,3700,0
2010-03-16,2,2,1.96,1.97,13539,0
2010-03-17,1.95,1.99,1.95,1.96,23800,0
2010-03-18,2,2.03,1.97,2.01,13405,0
2010-03-19,2.01,2.17,1.97,2.17,6926,0
2010-03-22,2.04,2.1,1.95,1.95,21790,0
2010-03-23,1.96,1.98,1.93,1.97,13682,0
2010-03-24,1.92,1.98,1.91,1.95,18100,0
2010-03-25,1.98,2,1.91,1.94,12608,0
2010-03-26,1.94,2,1.94,1.97,6327,0
2010-03-29,1.98,1.98,1.95,1.97,2500,0
2010-03-30,1.98,2.01,1.98,1.98,12448,0
2010-03-31,1.99,2,1.95,2,23525,0
2010-04-01,2.02,2.02,1.97,1.97,5600,0
2010-04-05,1.94,2,1.91,2,24332,0
2010-04-06,2,2.1,1.95,1.95,45603,0
2010-04-07,1.99,2.05,1.95,2,43603,0
2010-04-08,2.31,2.74,2.25,2.41,1540554,0
2010-04-09,2.45,2.47,2.26,2.29,236554,0
2010-04-12,2.41,2.41,2.1,2.15,143301,0
2010-04-13,2.12,2.18,2.08,2.09,73283,0
2010-04-14,2.1,2.2,2.1,2.13,87141,0
2010-04-15,2.12,2.17,2.1,2.13,51961,0
2010-04-16,2.09,2.15,2.05,2.08,28374,0
2010-04-19,2.07,2.12,2.06,2.1,15981,0
2010-04-20,2.07,2.11,2.07,2.07,21312,0
2010-04-21,2.06,2.13,2.06,2.08,22805,0
2010-04-22,2.07,2.09,2.05,2.05,11735,0
2010-04-23,2.05,2.07,2.02,2.04,54718,0
2010-04-26,2.03,2.05,2.01,2.02,17840,0
2010-04-27,2.01,2.07,2,2.06,14518,0
2010-04-28,2.06,2.06,1.96,2,31244,0
2010-04-29,2.02,2.03,1.93,1.95,38946,0
2010-04-30,1.98,1.98,1.93,1.93,23860,0
2010-05-03,1.97,1.98,1.9,1.95,41443,0
2010-05-04,1.98,1.98,1.92,1.92,22794,0
2010-05-05,1.9,1.94,1.86,1.92,14700,0
2010-05-06,1.9,1.96,1.9,1.9,8450,0
2010-05-07,1.91,1.96,1.9,1.96,5906,0
2010-05-10,1.98,1.98,1.9,1.91,15880,0
2010-05-11,1.91,1.91,1.86,1.89,14555,0
2010-05-12,1.88,1.98,1.87,1.91,10412,0
2010-05-13,1.92,1.92,1.86,1.88,6769,0
2010-05-14,1.87,1.87,1.75,1.82,16426,0
2010-05-17,1.82,1.85,1.67,1.7,44071,0
2010-05-18,1.7,1.78,1.45,1.55,147818,0
2010-05-19,1.55,1.69,1.55,1.61,28266,0
2010-05-20,1.62,1.67,1.62,1.65,31198,0
2010-05-21,1.71,1.85,1.65,1.79,38206,0
2010-05-24,1.79,1.79,1.69,1.69,7800,0
2010-05-25,1.7,1.8,1.56,1.79,25134,0
2010-05-26,1.87,1.87,1.73,1.85,15843,0
2010-05-27,1.83,1.85,1.69,1.75,14437,0
2010-05-28,1.73,1.73,1.73,1.73,1000,0
2010-06-01,1.7,1.8,1.7,1.8,6550,0
2010-06-02,1.83,1.83,1.68,1.79,10470,0
2010-06-03,1.8,1.87,1.78,1.85,8300,0
2010-06-04,1.82,1.82,1.62,1.66,35542,0
2010-06-07,1.6,1.7,1.6,1.6,23250,0
2010-06-08,1.6,1.6,1.52,1.55,15213,0
2010-06-09,1.55,1.55,1.44,1.45,17903,0
2010-06-10,1.41,1.56,1.41,1.56,22785,0
2010-06-11,1.52,1.56,1.49,1.55,2550,0
2010-06-14,1.56,1.56,1.45,1.45,3700,0
2010-06-15,1.49,1.5,1.43,1.45,13500,0
2010-06-16,1.49,1.49,1.47,1.49,2400,0
2010-06-17,1.51,1.53,1.44,1.53,8227,0
2010-06-18,1.47,1.55,1.44,1.54,7889,0
2010-06-21,1.53,1.63,1.49,1.56,8814,0
2010-06-23,1.51,1.54,1.45,1.48,7780,0
2010-06-24,1.49,1.49,1.47,1.47,941,0
2010-06-25,1.47,1.47,1.44,1.47,28876,0
2010-06-28,1.5,1.5,1.44,1.46,6645,0
2010-06-29,1.44,1.49,1.44,1.44,16454,0
2010-06-30,1.44,1.47,1.44,1.46,2950,0
2010-07-01,1.45,1.45,1.25,1.35,37456,0
2010-07-02,1.31,1.33,1.19,1.26,18127,0
2010-07-06,1.2,1.23,1.17,1.23,14300,0
2010-07-07,1.23,1.23,0.97,1.14,29669,0
2010-07-08,1.14,1.14,1.02,1.09,15952,0
2010-07-09,1,1.1,0.96,1.05,13342,0
2010-07-12,1.08,1.22,1.04,1.22,16150,0
2010-07-13,1.09,1.23,1.09,1.13,15546,0
2010-07-14,1.2,1.2,1.19,1.2,5608,0
2010-07-15,1.2,1.22,1.14,1.2,3200,0
2010-07-19,1.19,1.22,1.19,1.22,1927,0
2010-07-20,1.24,1.34,1.24,1.3,12326,0
2010-07-21,1.34,1.35,1.14,1.27,14144,0
2010-07-22,1.34,1.4,1.28,1.28,6400,0
2010-07-23,1.3,1.3,1.25,1.26,4382,0
2010-07-26,1.25,1.34,1.25,1.28,3707,0
2010-07-27,1.26,1.34,1.23,1.23,5981,0
2010-07-28,1.27,1.27,1.18,1.24,10158,0
2010-07-30,1.25,1.25,1.18,1.24,3078,0
2010-08-02,1.18,1.24,1.12,1.2,7123,0
2010-08-03,1.16,1.22,1,1.2,34900,0
2010-08-04,1.24,1.24,1.15,1.17,4050,0
2010-08-05,1.15,1.16,1.15,1.15,2507,0
2010-08-06,1.15,1.15,1.1,1.12,13200,0
2010-08-09,1.18,1.21,1.15,1.21,9890,0
2010-08-10,1.2,1.23,1.19,1.19,12800,0
2010-08-11,1.2,1.2,1.15,1.19,5300,0
2010-08-12,1.14,1.19,1.14,1.19,2288,0
2010-08-13,1.14,1.18,1.14,1.18,1780,0
2010-08-16,1.2,1.2,1.01,1.14,11400,0
2010-08-17,1.13,1.14,1.13,1.14,3030,0
2010-08-18,1.12,1.12,1,1.05,21013,0
2010-08-19,1.05,1.12,1.02,1.12,10201,0
2010-08-20,1.1,1.13,1,1.1,13525,0
2010-08-23,1.02,1.09,1.02,1.02,5810,0
2010-08-24,1.02,1.15,1.02,1.14,4999,0
2010-08-25,1.14,1.14,1.06,1.08,3549,0
2010-08-26,1.13,1.14,1.06,1.14,1296,0
2010-08-27,1.08,1.14,1.06,1.08,5800,0
2010-08-30,1.11,1.18,1.01,1.05,9247,0
2010-08-31,1.01,1.13,1.01,1.08,3700,0
2010-09-01,1.1,1.1,1.07,1.07,5349,0
2010-09-02,1.02,1.11,1.02,1.1,1919,0
2010-09-03,1.12,1.12,1.03,1.03,7151,0
2010-09-07,1.05,1.08,1.05,1.08,8328,0
2010-09-08,1.07,1.25,1.07,1.19,31787,0
2010-09-09,1.22,1.34,1.13,1.29,39009,0
2010-09-10,1.29,1.3,1.16,1.27,12865,0
2010-09-13,1.28,1.44,1.23,1.43,39642,0
2010-09-14,1.4,1.44,1.37,1.37,4100,0
2010-09-15,1.41,1.44,1.33,1.33,2600,0
2010-09-16,1.33,1.49,1.27,1.27,23870,0
2010-09-17,1.32,1.38,1.27,1.27,7029,0
2010-09-20,1.35,1.4,1.27,1.36,9995,0
2010-09-21,1.37,1.4,1.35,1.39,5395,0
2010-09-22,1.36,1.36,1.35,1.36,3980,0
2010-09-23,1.38,1.38,1.29,1.34,4956,0
2010-09-24,1.32,1.34,1.25,1.3,13003,0
2010-09-27,1.3,1.3,1.25,1.27,6559,0
2010-09-28,1.27,1.27,1.2,1.23,4303,0
2010-09-29,1.22,1.23,1.2,1.23,8000,0
2010-09-30,1.26,1.26,1.21,1.21,700,0
2010-10-01,1.2,1.25,1.2,1.22,14502,0
2010-10-04,1.21,1.24,1.21,1.22,2300,0
2010-10-05,1.21,1.24,1.13,1.21,23125,0
2010-10-06,1.21,1.44,1.15,1.22,17516,0
2010-10-07,1.18,1.26,1.17,1.23,13450,0
2010-10-08,1.23,1.36,1.13,1.33,5858,0
2010-10-11,1.33,1.35,1.25,1.35,23534,0
2010-10-12,1.38,1.4,1.22,1.26,11111,0
2010-10-13,1.26,1.31,1.25,1.28,5900,0
2010-10-14,1.23,1.33,1.23,1.3,9985,0
2010-10-15,1.34,1.34,1.23,1.31,9050,0
2010-10-18,1.33,1.34,1.28,1.33,12600,0
2010-10-19,1.3,1.3,1.21,1.24,2792,0
2010-10-20,1.25,1.29,1.25,1.25,1758,0
2010-10-21,1.24,1.26,1.21,1.22,4801,0
2010-10-22,1.22,1.22,1.21,1.22,600,0
2010-10-25,1.12,1.26,1.11,1.16,21720,0
2010-10-26,1.16,1.22,1.15,1.21,5719,0
2010-10-27,1.22,1.22,1.21,1.21,600,0
2010-10-28,1.22,1.32,1.22,1.25,29104,0
2010-10-29,1.32,1.34,1.27,1.27,7865,0
2010-11-01,1.24,1.25,1.2,1.25,5860,0
2010-11-02,1.19,1.25,1.19,1.24,12440,0
2010-11-03,1.24,1.31,1.24,1.3,9606,0
2010-11-04,1.33,1.34,1.19,1.3,16200,0
2010-11-05,1.35,1.35,1.27,1.32,15625,0
2010-11-08,1.33,1.35,1.25,1.32,3025,0
2010-11-09,1.25,1.35,1.25,1.29,26522,0
2010-11-10,1.25,1.29,1.2,1.2,8250,0
2010-11-11,1.25,1.32,1.23,1.29,12997,0
2010-11-12,1.29,1.32,1.13,1.2,26325,0
2010-11-15,1.18,1.39,1.18,1.3,16278,0
2010-11-16,1.32,1.4,1.26,1.39,19080,0
2010-11-17,1.3,1.35,1.18,1.2,16753,0
2010-11-18,1.2,1.31,1.2,1.29,9806,0
2010-11-19,1.25,1.3,1.25,1.3,700,0
2010-11-22,1.24,1.38,1.21,1.28,8780,0
2010-11-23,1.28,1.3,1.27,1.3,443,0
2010-11-24,1.33,1.35,1.27,1.27,9640,0
2010-11-26,1.23,1.23,1.2,1.21,2900,0
2010-11-29,1.26,1.27,1.23,1.23,2834,0
2010-11-30,1.2,1.28,1.2,1.26,4716,0
2010-12-01,1.29,1.3,1.19,1.3,10700,0
2010-12-02,1.33,1.4,1.31,1.4,32531,0
2010-12-03,1.4,1.44,1.36,1.4,17572,0
2010-12-06,1.4,1.46,1.4,1.44,24372,0
2010-12-07,1.44,1.55,1.4,1.5,55610,0
2010-12-08,1.54,1.99,1.53,1.77,145892,0
2010-12-09,1.8,1.8,1.63,1.7,58185,0
2010-12-10,1.66,1.68,1.49,1.54,91389,0
2010-12-13,1.55,1.6,1.45,1.49,39051,0
2010-12-14,1.51,1.59,1.51,1.51,25788,0
2010-12-15,1.5,1.55,1.48,1.49,6934,0
2010-12-16,1.46,1.59,1.46,1.55,11130,0
2010-12-17,1.6,1.6,1.46,1.55,6894,0
2010-12-20,1.5,1.73,1.5,1.6,58725,0
2010-12-21,1.58,1.65,1.58,1.58,26703,0
2010-12-22,1.58,1.62,1.58,1.59,23200,0
2010-12-23,1.65,1.65,1.58,1.64,16612,0
2010-12-27,1.63,1.64,1.5,1.58,8682,0
2010-12-28,1.57,1.7,1.52,1.69,53229,0
2010-12-29,1.66,1.72,1.66,1.68,16645,0
2010-12-30,1.62,1.63,1.55,1.63,10319,0
2010-12-31,1.65,1.66,1.57,1.64,16915,0
2011-01-03,1.67,1.69,1.59,1.68,31725,0
2011-01-04,1.68,1.7,1.65,1.69,26717,0
2011-01-05,1.7,1.7,1.68,1.7,44394,0
2011-01-06,1.7,1.7,1.68,1.68,10120,0
2011-01-07,1.7,1.7,1.66,1.69,24381,0
2011-01-10,1.63,1.7,1.49,1.65,46377,0
2011-01-11,1.65,1.73,1.63,1.73,18779,0
2011-01-12,1.74,1.78,1.7,1.75,18936,0
2011-01-13,1.72,1.85,1.72,1.75,8215,0
2011-01-14,1.77,1.85,1.77,1.81,33482,0
2011-01-18,1.83,1.85,1.8,1.85,20367,0
2011-01-19,1.82,1.86,1.82,1.86,30116,0
2011-01-20,1.84,1.85,1.8,1.85,25427,0
2011-01-21,1.86,1.86,1.81,1.85,29085,0
2011-01-24,1.87,1.87,1.84,1.84,11475,0
2011-01-25,1.82,1.83,1.78,1.78,13601,0
2011-01-26,1.77,1.89,1.77,1.88,23150,0
2011-01-27,1.88,1.89,1.84,1.86,7913,0
2011-01-28,1.84,1.85,1.78,1.85,8588,0
2011-01-31,1.88,1.88,1.77,1.86,5701,0
2011-02-01,1.86,1.86,1.75,1.78,45036,0
2011-02-02,1.75,1.85,1.69,1.83,25699,0
2011-02-03,1.7,1.83,1.69,1.76,16321,0
2011-02-04,1.76,1.81,1.76,1.8,3302,0
2011-02-07,1.81,1.9,1.79,1.83,18596,0
2011-02-08,1.81,1.9,1.77,1.9,16662,0
2011-02-09,1.89,1.9,1.85,1.85,14292,0
2011-02-10,1.83,1.88,1.83,1.86,7608,0
2011-02-11,1.83,1.87,1.79,1.81,7566,0
2011-02-14,1.84,1.88,1.78,1.87,4025,0
2011-02-15,1.84,1.89,1.84,1.89,1606,0
2011-02-16,1.85,1.99,1.85,1.93,27420,0
2011-02-18,1.93,1.98,1.9,1.98,17498,0
2011-02-22,1.99,2,1.84,1.91,106090,0
2011-02-23,1.94,2,1.8,1.8,19851,0
2011-02-24,1.83,1.87,1.75,1.87,12568,0
2011-02-25,1.88,1.89,1.8,1.83,10000,0
2011-02-28,1.82,1.86,1.81,1.82,6997,0
2011-03-01,1.84,1.89,1.77,1.83,28500,0
2011-03-02,1.83,1.9,1.82,1.9,19210,0
2011-03-03,1.88,1.89,1.66,1.82,23050,0
2011-03-04,1.82,1.85,1.82,1.85,10481,0
2011-03-07,1.88,1.94,1.85,1.88,7596,0
2011-03-08,1.93,1.98,1.9,1.98,22067,0
2011-03-09,1.95,2.05,1.92,1.99,32983,0
2011-03-10,1.97,1.97,1.86,1.9,8644,0
2011-03-11,1.87,1.95,1.86,1.87,5400,0
2011-03-14,1.87,1.87,1.75,1.78,3171,0
2011-03-15,1.8,1.98,1.78,1.94,21368,0
2011-03-16,1.88,1.93,1.83,1.84,25076,0
2011-03-17,1.9,1.99,1.84,1.86,15820,0
2011-03-18,1.83,1.9,1.8,1.85,13884,0
2011-03-21,1.89,1.89,1.8,1.8,8730,0
2011-03-22,1.8,1.9,1.8,1.9,16765,0
2011-03-23,1.87,1.9,1.86,1.89,1733,0
2011-03-24,1.89,1.89,1.81,1.82,5624,0
2011-03-25,1.81,1.89,1.8,1.8,19215,0
2011-03-28,1.8,1.83,1.8,1.81,6937,0
2011-03-29,1.84,1.87,1.77,1.82,16702,0
2011-03-30,1.75,1.83,1.75,1.78,8630,0
2011-03-31,1.79,1.8,1.78,1.79,13935,0
2011-04-01,1.76,1.8,1.75,1.79,12656,0
2011-04-04,1.75,1.83,1.75,1.83,15322,0
2011-04-05,1.83,1.89,1.83,1.89,6200,0
2011-04-06,1.8,1.9,1.74,1.87,28560,0
2011-04-07,1.84,1.86,1.84,1.86,5100,0
2011-04-08,1.86,1.86,1.71,1.74,17100,0
2011-04-11,1.78,1.87,1.74,1.87,26917,0
2011-04-12,1.9,1.9,1.73,1.89,9534,0
2011-04-13,1.85,1.87,1.65,1.65,71033,0
2011-04-14,1.7,1.71,1.45,1.46,94712,0
2011-04-15,1.48,1.73,1.44,1.63,99319,0
2011-04-18,1.79,1.79,1.64,1.76,30638,0
2011-04-19,1.8,1.99,1.76,1.91,49976,0
2011-04-20,1.95,1.99,1.84,1.84,8450,0
2011-04-21,1.85,1.88,1.84,1.85,29910,0
2011-04-25,1.85,1.96,1.84,1.9,9870,0
2011-04-26,1.89,1.94,1.81,1.81,12968,0
2011-04-27,1.88,1.88,1.82,1.83,9704,0
2011-04-28,1.81,1.84,1.81,1.81,3150,0
2011-04-29,1.8,1.84,1.75,1.84,12783,0
2011-05-02,1.85,1.85,1.81,1.81,6462,0
2011-05-03,1.81,1.81,1.75,1.75,13421,0
2011-05-04,1.75,1.8,1.75,1.75,7800,0
2011-05-05,1.75,1.76,1.75,1.76,1200,0
2011-05-06,1.79,1.8,1.73,1.79,3027,0
2011-05-09,1.71,1.72,1.7,1.7,2100,0
2011-05-10,1.68,1.7,1.65,1.68,33115,0
2011-05-11,1.65,1.68,1.64,1.64,9488,0
2011-05-12,1.63,1.66,1.6,1.64,10140,0
2011-05-13,1.67,1.67,1.62,1.67,1612,0
2011-05-16,1.66,1.66,1.61,1.64,2165,0
2011-05-17,1.63,1.66,1.62,1.62,4003,0
2011-05-18,1.67,1.69,1.66,1.69,650,0
2011-05-19,1.7,1.7,1.65,1.65,9745,0
2011-05-20,1.65,1.66,1.65,1.66,3021,0
2011-05-23,1.68,1.69,1.62,1.68,16893,0
2011-05-24,1.68,1.7,1.6,1.7,16130,0
2011-05-25,1.65,1.68,1.62,1.68,8450,0
2011-05-26,1.66,1.67,1.63,1.67,9140,0
2011-05-27,1.64,1.68,1.64,1.68,800,0
2011-05-31,1.63,1.67,1.63,1.67,6215,0
2011-06-01,1.65,1.69,1.65,1.66,7250,0
2011-06-02,1.69,1.69,1.64,1.67,4671,0
2011-06-03,1.65,1.7,1.65,1.7,6100,0
2011-06-06,1.62,1.68,1.62,1.64,17500,0
2011-06-07,1.67,1.67,1.65,1.65,8750,0
2011-06-08,1.67,1.67,1.6,1.63,3300,0
2011-06-09,1.68,1.68,1.61,1.64,1500,0
2011-06-10,1.73,1.9,1.64,1.87,74939,0
2011-06-13,1.9,1.9,1.7,1.85,22868,0
2011-06-14,1.9,1.9,1.82,1.89,62700,0
2011-06-15,1.89,1.95,1.88,1.91,37991,0
2011-06-16,1.95,1.98,1.9,1.92,55827,0
2011-06-17,1.93,1.99,1.84,1.99,17794,0
2011-06-20,1.98,1.99,1.88,1.89,3813,0
2011-06-21,1.94,1.94,1.87,1.93,3750,0
2011-06-22,1.93,1.99,1.93,1.99,7900,0
2011-06-23,1.99,2.03,1.97,2.02,12670,0
2011-06-24,2,2,1.72,1.93,62876,0
2011-06-27,1.9,1.94,1.87,1.89,28300,0
2011-06-28,1.9,1.9,1.87,1.9,19650,0
2011-06-29,1.81,1.89,1.81,1.86,12498,0
2011-06-30,1.89,1.98,1.85,1.92,34150,0
2011-07-01,2.05,2.05,1.93,2,17804,0
2011-07-05,2.04,2.1,1.94,2.09,27479,0
2011-07-06,2.05,2.09,2.05,2.05,12413,0
2011-07-07,2.05,2.13,2.05,2.11,38984,0
2011-07-08,2.15,2.19,2.01,2.14,41300,0
2011-07-11,2.05,2.15,2.05,2.07,22400,0
2011-07-12,2.08,2.13,2.06,2.1,7880,0
2011-07-13,2.09,2.15,2.07,2.07,7087,0
2011-07-14,2.07,2.12,2.04,2.05,55869,0
2011-07-15,2.04,2.09,2.03,2.09,21150,0
2011-07-18,2.02,2.1,2.01,2.05,3500,0
2011-07-19,2.02,2.1,2.02,2.06,4000,0
2011-07-20,2.09,2.15,2.04,2.04,12891,0
2011-07-21,2.14,2.19,2.05,2.1,30500,0
2011-07-22,2.01,2.12,2.01,2.05,3322,0
2011-07-25,2.05,2.08,2.01,2.02,3806,0
2011-07-26,2.05,2.05,2.03,2.05,5300,0
2011-07-27,2.01,2.02,1.99,2,5104,0
2011-07-28,2.05,2.05,2.04,2.04,4400,0
2011-07-29,1.97,2.05,1.83,1.99,38898,0
2011-08-02,1.99,1.99,1.91,1.92,6425,0
2011-08-03,1.92,1.99,1.87,1.99,6800,0
2011-08-04,1.98,1.98,1.82,1.87,29501,0
2011-08-05,1.84,2.03,1.8,1.81,10159,0
2011-08-08,1.85,1.85,1.65,1.68,35141,0
2011-08-09,1.88,1.9,1.56,1.72,10478,0
2011-08-10,1.75,1.89,1.72,1.8,13351,0
2011-08-11,1.77,1.98,1.77,1.97,20400,0
2011-08-12,1.86,1.95,1.86,1.93,2050,0
2011-08-15,1.9,1.98,1.87,1.91,3480,0
2011-08-16,1.9,1.98,1.88,1.88,3000,0
2011-08-17,1.88,1.98,1.81,1.84,900,0
2011-08-18,1.89,1.89,1.74,1.76,8260,0
2011-08-19,1.76,1.95,1.72,1.73,17750,0
2011-08-22,1.84,1.94,1.64,1.85,8030,0
2011-08-23,1.84,1.92,1.72,1.77,10265,0
2011-08-24,1.8,1.81,1.8,1.8,2746,0
2011-08-25,1.8,1.92,1.75,1.87,1755,0
2011-08-26,1.88,2.04,1.86,1.99,34745,0
2011-08-29,2,2.06,1.87,1.95,14404,0
2011-08-30,1.93,1.99,1.75,1.93,19075,0
2011-08-31,1.97,1.99,1.83,1.89,4849,0
2011-09-01,1.97,1.99,1.81,1.93,3880,0
2011-09-02,1.98,1.99,1.78,1.83,11525,0
2011-09-06,1.78,1.85,1.78,1.85,3665,0
2011-09-07,1.83,1.84,1.79,1.84,13950,0
2011-09-08,1.88,1.88,1.79,1.85,900,0
2011-09-09,1.78,1.87,1.78,1.85,6000,0
2011-09-12,1.78,1.86,1.66,1.79,36172,0
2011-09-13,1.79,1.87,1.66,1.71,9846,0
2011-09-14,1.75,1.78,1.68,1.78,11279,0
2011-09-15,1.73,1.9,1.73,1.89,18537,0
2011-09-16,1.89,1.9,1.75,1.9,14550,0
2011-09-19,1.85,1.85,1.76,1.76,5840,0
2011-09-20,1.77,1.77,1.69,1.69,18770,0
2011-09-21,1.69,1.9,1.69,1.7,10930,0
2011-09-22,1.7,1.71,1.65,1.65,8461,0
2011-09-23,1.66,1.86,1.64,1.8,25300,0
2011-09-26,1.7,1.8,1.65,1.74,5300,0
2011-09-27,1.74,1.74,1.66,1.7,17111,0
2011-09-28,1.67,1.69,1.55,1.62,52052,0
2011-09-29,1.72,1.72,1.64,1.72,1607,0
2011-09-30,1.73,1.73,1.66,1.66,600,0
2011-10-03,1.75,1.75,1.62,1.66,9732,0
2011-10-04,1.66,1.68,1.5,1.57,26014,0
2011-10-05,1.66,1.66,1.62,1.63,3100,0
2011-10-06,1.66,1.67,1.55,1.6,11367,0
2011-10-07,1.54,1.65,1.53,1.54,3300,0
2011-10-10,1.51,1.63,1.5,1.56,8704,0
2011-10-11,1.61,1.62,1.51,1.6,7151,0
2011-10-12,1.63,1.65,1.59,1.65,7700,0
2011-10-13,1.65,1.65,1.55,1.6,10600,0
2011-10-14,1.59,1.63,1.55,1.6,6983,0
2011-10-17,1.54,1.59,1.52,1.57,2000,0
2011-10-18,1.55,1.56,1.43,1.52,11745,0
2011-10-19,1.5,1.58,1.5,1.58,4771,0
2011-10-21,1.55,1.64,1.55,1.59,8706,0
2011-10-24,1.63,1.63,1.52,1.57,5000,0
2011-10-25,1.63,1.63,1.52,1.53,6130,0
2011-10-26,1.57,1.63,1.5,1.58,15385,0
2011-10-27,1.62,1.62,1.54,1.6,4500,0
2011-10-28,1.55,1.63,1.55,1.55,700,0
2011-10-31,1.63,1.63,1.48,1.5,6534,0
2011-11-01,1.49,1.55,1.49,1.55,7861,0
2011-11-02,1.58,1.63,1.55,1.57,7488,0
2011-11-03,1.63,1.63,1.51,1.6,5667,0
2011-11-04,1.51,1.53,1.47,1.5,9000,0
2011-11-07,1.5,1.67,1.49,1.53,14315,0
2011-11-08,1.53,1.53,1.53,1.53,200,0
2011-11-09,1.47,1.67,1.47,1.58,5800,0
2011-11-10,1.56,1.75,1.54,1.55,8455,0
2011-11-14,1.53,1.72,1.53,1.54,5935,0
2011-11-15,1.53,1.69,1.53,1.53,5800,0
2011-11-16,1.71,1.71,1.57,1.57,850,0
2011-11-17,1.54,1.59,1.5,1.57,14660,0
2011-11-18,1.51,1.73,1.5,1.5,3775,0
2011-11-21,1.5,1.74,1.5,1.53,4800,0
2011-11-22,1.5,1.71,1.5,1.57,2750,0
2011-11-23,1.56,1.56,1.45,1.49,14141,0
2011-11-25,1.43,1.45,1.4,1.45,3007,0
2011-11-28,1.49,1.6,1.39,1.47,26740,0
2011-11-29,1.47,1.47,1.35,1.45,23100,0
2011-11-30,1.46,1.47,1.45,1.45,6925,0
2011-12-01,1.5,1.68,1.5,1.64,11881,0
2011-12-02,1.74,1.74,1.57,1.6,10290,0
2011-12-05,1.61,1.74,1.59,1.6,17981,0
2011-12-06,1.5,1.65,1.5,1.53,20750,0
2011-12-07,1.6,1.66,1.58,1.65,18500,0
2011-12-08,1.56,1.62,1.55,1.55,11766,0
2011-12-09,1.56,1.68,1.56,1.61,2700,0
2011-12-12,1.71,1.71,1.55,1.57,13915,0
2011-12-13,1.55,1.62,1.55,1.55,5657,0
2011-12-14,1.56,1.61,1.55,1.55,14125,0
2011-12-15,1.57,1.57,1.5,1.52,5400,0
2011-12-16,1.54,1.58,1.51,1.51,4286,0
2011-12-19,1.51,1.58,1.42,1.43,6760,0
2011-12-20,1.58,1.58,1.43,1.53,14700,0
2011-12-21,1.45,1.54,1.43,1.47,2700,0
2011-12-22,1.5,1.5,1.48,1.48,3515,0
2011-12-23,1.48,1.5,1.39,1.45,15350,0
2011-12-27,1.46,1.5,1.37,1.37,25948,0
2011-12-28,1.43,1.59,1.39,1.55,25250,0
2011-12-29,1.56,1.75,1.5,1.59,16419,0
2011-12-30,1.55,1.8,1.46,1.718,19279,0
2012-01-03,1.77,1.85,1.7,1.82,4880,0
2012-01-04,1.75,1.76,1.53,1.62,9328,0
2012-01-05,1.7,1.79,1.7,1.72,11553,0
2012-01-06,1.76,1.86,1.75,1.78,29432,0
2012-01-09,1.85,1.85,1.79,1.79,9093,0
2012-01-10,1.73,1.82,1.69,1.76,12767,0
2012-01-11,1.74,1.75,1.67,1.67,4700,0
2012-01-12,1.8,1.8,1.65,1.65,2950,0
2012-01-13,1.65,1.83,1.62,1.83,13570,0
2012-01-17,1.74,1.75,1.65,1.65,14959,0
2012-01-18,1.73,1.76,1.73,1.76,4807,0
2012-01-19,1.79,1.81,1.79,1.81,600,0
2012-01-20,1.8,1.8,1.8,1.8,2100,0
2012-01-23,1.69,1.78,1.69,1.73,850,0
2012-01-24,1.69,1.69,1.65,1.68,7976,0
2012-01-25,1.68,1.71,1.68,1.71,1600,0
2012-01-26,1.79,1.79,1.58,1.65,20200,0
2012-01-27,1.66,1.67,1.66,1.67,1589,0
2012-01-30,1.64,1.65,1.6,1.6,9946,0
2012-01-31,1.67,1.68,1.62,1.65,3022,0
2012-02-01,1.68,1.72,1.65,1.65,8008,0
2012-02-02,1.67,1.8,1.67,1.72,7510,0
2012-02-03,1.73,1.78,1.73,1.74,4300,0
2012-02-06,1.75,1.79,1.73,1.79,5475,0
2012-02-07,1.75,1.78,1.75,1.78,620,0
2012-02-08,1.79,1.79,1.75,1.77,5907,0
2012-02-09,1.75,1.8,1.75,1.75,19106,0
2012-02-10,1.73,1.77,1.72,1.76,1320,0
2012-02-13,1.76,1.76,1.73,1.76,1690,0
2012-02-14,1.73,1.8,1.73,1.8,9345,0
2012-02-15,1.78,1.79,1.75,1.77,9983,0
2012-02-16,1.8,1.81,1.74,1.8,13153,0
2012-02-17,1.79,1.79,1.74,1.79,8895,0
2012-02-21,1.75,1.77,1.75,1.76,2664,0
2012-02-22,1.77,1.82,1.77,1.81,1062,0
2012-02-23,1.82,1.84,1.8,1.84,3970,0
2012-02-24,1.84,1.84,1.76,1.76,7052,0
2012-02-27,1.77,1.79,1.76,1.77,8376,0
2012-02-28,1.76,1.78,1.75,1.77,6000,0
2012-02-29,1.75,1.78,1.72,1.77,5550,0
2012-03-01,1.77,1.79,1.71,1.71,10150,0
2012-03-02,1.79,1.79,1.73,1.74,1900,0
2012-03-05,1.77,1.78,1.7,1.71,10503,0
2012-03-06,1.7,1.71,1.63,1.66,13153,0
2012-03-07,1.74,1.74,1.65,1.66,1100,0
2012-03-08,1.67,1.8,1.67,1.74,3350,0
2012-03-09,1.71,1.76,1.69,1.71,8700,0
2012-03-12,1.77,1.77,1.76,1.76,2475,0
2012-03-13,1.76,1.76,1.73,1.74,1065,0
2012-03-14,1.75,1.79,1.72,1.79,2033,0
2012-03-15,1.79,1.79,1.72,1.72,800,0
2012-03-16,1.73,1.75,1.72,1.72,2229,0
2012-03-19,1.71,1.73,1.66,1.73,10506,0
2012-03-20,1.72,1.8,1.72,1.77,6490,0
2012-03-21,1.75,1.75,1.7,1.7,1750,0
2012-03-22,1.69,1.74,1.69,1.7,6800,0
2012-03-23,1.67,1.75,1.67,1.75,2019,0
2012-03-26,1.69,1.75,1.69,1.73,3700,0
2012-03-27,1.7,1.83,1.65,1.73,32460,0
2012-03-28,1.69,1.79,1.69,1.79,26800,0
2012-03-29,1.7,1.78,1.68,1.75,12875,0
2012-03-30,1.7179,1.7179,1.71,1.71,700,0
2012-04-02,1.76,1.76,1.69,1.7,9761,0
2012-04-03,1.69,1.75,1.65,1.73,8510,0
2012-04-04,1.67,1.71,1.63,1.64,6307,0
2012-04-05,1.64,1.64,1.64,1.64,220,0
2012-04-09,1.82,1.87,1.7,1.7,8440,0
2012-04-10,1.72,1.76,1.71,1.76,1120,0
2012-04-11,1.66,1.76,1.66,1.75,9956,0
2012-04-12,1.61,1.75,1.61,1.68,2744,0
2012-04-13,1.68,1.69,1.68,1.69,6600,0
2012-04-16,1.7,1.73,1.68,1.72,7900,0
2012-04-17,1.69,1.75,1.69,1.72,21025,0
2012-04-18,1.79,1.82,1.75,1.75,68818,0
2012-04-19,1.75,1.79,1.75,1.75,12068,0
2012-04-20,1.76,1.8,1.76,1.78,17679,0
2012-04-23,1.8,1.8,1.68,1.76,15707,0
2012-04-24,1.75,1.8,1.65,1.67,28107,0
2012-04-25,1.67,1.74,1.67,1.7,2560,0
2012-04-26,1.73,1.75,1.67,1.69,11789,0
2012-04-27,1.71,1.79,1.71,1.77,5790,0
2012-04-30,1.75,1.8,1.75,1.785,10700,0
2012-05-01,1.81,1.87,1.71,1.77,23669,0
2012-05-02,1.78,1.79,1.75,1.75,17905,0
2012-05-03,1.73,1.73,1.72,1.72,22121,0
2012-05-07,1.74,1.76,1.73,1.73,2710,0
2012-05-08,1.7,1.78,1.7,1.78,3825,0
2012-05-09,1.73,1.89,1.73,1.84,99620,0
2012-05-10,1.85,1.88,1.83,1.88,75400,0
2012-05-11,1.85,1.97,1.78,1.93,47936,0
2012-05-14,1.98,2.1,1.95,2,83196,0
2012-05-15,2.01,2.06,1.9,2.01,16326,0
2012-05-16,2.02,2.08,2.02,2.07,32932,0
2012-05-17,2.1,2.11,1.86,1.95,34837,0
2012-05-18,1.95,2.1,1.86,2,24464,0
2012-05-21,1.98,1.99,1.84,1.99,15351,0
2012-05-22,1.93,2.1,1.91,2.02,6100,0
2012-05-23,2.02,2.07,2,2.04,18412,0
2012-05-24,2.05,2.05,1.89,1.94,5220,0
2012-05-25,1.97,2.02,1.94,1.96,2600,0
2012-05-29,1.97,1.98,1.95,1.96,4661,0
2012-05-30,1.95,2.01,1.95,1.98,10213,0
2012-05-31,1.97,2.2,1.97,2.19,50968,0
2012-06-01,2.19,2.69,2.1,2.25,149093,0
2012-06-04,2.34,2.39,2.18,2.35,25954,0
2012-06-05,2.37,2.37,2.25,2.25,14102,0
2012-06-06,2.3,2.84,2.3,2.82,366774,0
2012-06-07,3.01,3.39,2.9,3.04,576812,0
2012-06-08,3,3.09,2.79,2.97,166924,0
2012-06-11,3.16,3.49,2.99,3.39,293918,0
2012-06-12,3.38,3.65,3.31,3.49,872696,0
2012-06-13,3.46,3.47,3.23,3.4,117642,0
2012-06-14,3.39,3.58,3.33,3.51,127516,0
2012-06-15,3.5,3.53,3.4,3.43,87923,0
2012-06-18,3.4,3.43,3.1,3.31,171760,0
2012-06-19,3.33,3.43,3.32,3.36,60036,0
2012-06-20,3.32,3.35,3.28,3.33,79117,0
2012-06-21,3.29,3.32,3.24,3.32,55661,0
2012-06-22,3.29,3.49,3.25,3.49,38363,0
2012-06-25,3.42,3.55,3.34,3.46,50443,0
2012-06-26,3.49,3.61,3.42,3.59,48444,0
2012-06-27,3.63,3.81,3.63,3.75,301542,0
2012-06-28,3.79,3.8,3.49,3.62,78833,0
2012-06-29,3.7,3.79,3.5601,3.7,43341,0
2012-07-02,3.77,3.8,3.7,3.73,38869,0
2012-07-03,3.76,3.78,3.55,3.59,14140,0
2012-07-05,3.6,3.75,3.55,3.74,25660,0
2012-07-06,3.75,3.75,3.52,3.74,23855,0
2012-07-09,3.74,3.75,3.64,3.75,29117,0
2012-07-10,3.75,3.75,3.62,3.65,25917,0
2012-07-11,3.69,3.69,3.52,3.53,30221,0
2012-07-12,3.52,3.6,3.45,3.6,65748,0
2012-07-13,3.56,3.7,3.56,3.7,12899,0
2012-07-16,3.65,3.69,3.52,3.52,14300,0
2012-07-17,3.57,3.64,3.52,3.55,44177,0
2012-07-18,3.51,3.72,3.51,3.72,13150,0
2012-07-19,3.69,3.75,3.65,3.72,46112,0
2012-07-20,3.67,3.67,3.53,3.55,20361,0
2012-07-23,3.5,3.73,3.5,3.72,32513,0
2012-07-24,3.72,3.72,3.4,3.43,36921,0
2012-07-25,3.7,3.9,3.6,3.8,127088,0
2012-07-26,3.76,3.85,3.7,3.79,30306,0
2012-07-27,3.76,3.82,3.68,3.74,16458,0
2012-07-30,3.76,4.25,3.76,4.19,162782,0
2012-07-31,4.19,4.5895,4.13,4.34,121322,0
2012-08-01,4.38,4.38,4.01,4.08,51333,0
2012-08-02,4.13,4.37,4.03,4.28,22857,0
2012-08-03,4.26,4.37,4.1,4.33,40010,0
2012-08-06,4.35,4.42,4.11,4.15,27229,0
2012-08-07,4.15,4.2958,4,4.1,60100,0
2012-08-08,4.12,4.12,3.95,3.95,33591,0
2012-08-09,3.95,4.0999,3.8,3.8,53669,0
2012-08-10,3.77,4.079,3.75,4.01,24443,0
2012-08-13,4,4.09,3.78,3.99,19587,0
2012-08-14,4,4.2,4,4.06,84850,0
2012-08-15,4.01,4.05,3.97,4,37909,0
2012-08-16,3.95,4.08,3.81,3.82,29739,0
2012-08-17,3.74,4.3295,3.5,4.32,131466,0
2012-08-20,4.31,4.89,4.2904,4.802,116021,0
2012-08-21,4.99,5.01,4.7225,4.84,127691,0
2012-08-22,4.84,4.88,4.8,4.88,43050,0
2012-08-23,4.84,4.93,4.6601,4.92,32642,0
2012-08-24,4.93,4.98,4.86,4.885,19000,0
2012-08-27,4.95,4.99,4.84,4.85,79226,0
2012-08-28,4.9,4.96,4.6,4.73,93646,0
2012-08-29,4.77,4.79,4.625,4.69,31020,0
2012-08-30,4.7,4.7008,4.5799,4.5896,34394,0
2012-08-31,4.59,4.65,4.06,4.32,62586,0
2012-09-04,4.49,4.6599,4.28,4.4,46571,0
2012-09-05,4.47,4.54,4.24,4.31,35631,0
2012-09-06,4.33,4.65,4.07,4.16,97671,0
2012-09-07,4.08,4.15,4,4.05,72309,0
2012-09-10,4.05,4.26,4.05,4.2101,15021,0
2012-09-11,4.15,4.46,4.15,4.4,41162,0
2012-09-12,4.16,4.24,3.85,4.2,331159,0
2012-09-13,4.2,4.44,4.2,4.405,26040,0
2012-09-14,4.46,4.71,4.3701,4.65,50492,0
2012-09-17,4.65,4.65,4.41,4.47,40900,0
2012-09-18,4.53,4.8,4.41,4.63,47443,0
2012-09-19,4.57,4.779,4.5101,4.6,49480,0
2012-09-20,4.57,4.69,4.51,4.64,22032,0
2012-09-21,4.771,4.771,4.51,4.77,101222,0
2012-09-24,4.631,4.78,4.631,4.75,16170,0
2012-09-25,4.73,5,4.62,4.675,62707,0
2012-09-26,4.74,5,4.69,4.88,93352,0
2012-09-27,4.97,5.74,4.97,5.5,257781,0
2012-09-28,5.52,5.66,5.19,5.57,73646,0
2012-10-01,5.55,5.729,5.5,5.62,118894,0
2012-10-02,5.72,5.72,5.55,5.61,31332,0
2012-10-03,5.57,5.72,5.56,5.63,33822,0
2012-10-04,5.6,5.76,5.43,5.75,32530,0
2012-10-05,5.77,5.9,5.75,5.86,54534,0
2012-10-08,5.88,5.9,5.75,5.8,36838,0
2012-10-09,5.8,5.842,5.58,5.77,49196,0
2012-10-10,5.75,5.76,5.6,5.71,44110,0
2012-10-11,5.71,5.75,5.7,5.75,48916,0
2012-10-12,5.7,5.8,5.7,5.77,32926,0
2012-10-15,5.77,5.9,5.73,5.89,55589,0
2012-10-16,5.9,6.3908,5.9,6.25,80945,0
2012-10-17,6.28,6.5,6.28,6.46,131365,0
2012-10-18,6.42,6.6,6.21,6.35,59948,0
2012-10-19,6.32,6.52,6.07,6.15,45288,0
2012-10-22,6.07,6.101,5.68,5.82,52655,0
2012-10-23,5.7,5.77,5.24,5.65,80686,0
2012-10-24,5.68,5.87,5.68,5.84,27249,0
2012-10-25,5.84,5.8699,5.551,5.6,13144,0
2012-10-26,5.58,5.87,5.58,5.87,38840,0
2012-10-31,5.8,5.96,5.64,5.72,11606,0
2012-11-01,5.68,5.8,5.65,5.8,36707,0
2012-11-02,5.7,5.75,5.65,5.65,22679,0
2012-11-05,5.7,5.79,5.651,5.79,23902,0
2012-11-06,5.76,5.76,5.65,5.73,9343,0
2012-11-07,5.67,5.75,5.39,5.67,239575,0
2012-11-08,5.73,5.73,5.16,5.42,36750,0
2012-11-09,5.15,5.4283,5.05,5.27,34112,0
2012-11-12,5.29,5.29,4.92,4.96,73149,0
2012-11-13,4.98,5.05,4.95,5.02,19902,0
2012-11-14,4.99,5.03,4.78,4.88,47648,0
2012-11-15,4.9,5,4.75,4.95,35253,0
2012-11-16,4.95,5.06,4.95,5.01,31800,0
2012-11-19,5.06,5.06,4.911,5,29649,0
2012-11-20,5,5.07,4.95,5.04,18920,0
2012-11-21,5.01,5.06,4.96,5.02,22895,0
2012-11-23,5.04,5.05,5,5.04,8904,0
2012-11-26,4.98,5.1,4.92,5.05,15168,0
2012-11-27,5.08,5.24,5.08,5.08,18085,0
2012-11-28,5.0601,5.36,5,5.35,18360,0
2012-11-29,5.38,5.39,5.22,5.25,11830,0
2012-11-30,5.24,5.3,5.13,5.29,33200,0
2012-12-03,5.3,5.3,5.2,5.27,47652,0
2012-12-04,5.27,5.3,5.2,5.26,25545,0
2012-12-05,5.26,5.41,5.26,5.41,76193,0
2012-12-06,5.43,5.45,5.39,5.45,52987,0
2012-12-07,5.378,5.64,5.3752,5.56,11552,0
2012-12-10,5.53,5.53,5.35,5.47,12100,0
2012-12-11,5.49,5.5008,5.33,5.338,30421,0
2012-12-12,5.33,5.33,5.15,5.27,17235,0
2012-12-13,5.16,5.5,5.15,5.22,44100,0
2012-12-14,5.24,5.41,5.2015,5.22,16354,0
2012-12-17,5.22,5.45,5.22,5.36,25587,0
2012-12-18,5.38,5.74,5.38,5.55,36901,0
2012-12-19,5.66,5.66,5.42,5.5,30634,0
2012-12-20,5.45,5.54,5.35,5.4,64600,0
2012-12-21,5.45,5.5,5.2,5.4,42646,0
2012-12-24,5.3,5.45,5.3,5.41,14979,0
2012-12-26,5.26,5.4499,5.21,5.36,16038,0
2012-12-27,5.33,5.45,5.31,5.37,42475,0
2012-12-28,5.6,5.9,5.28,5.9,78279,0
2012-12-31,6,6,5.64,5.69,79866,0
2013-01-02,5.75,5.75,5.59,5.69,42164,0
2013-01-03,5.7,5.99,5.58,5.99,57150,0
2013-01-04,6,6,5.79,5.87,31298,0
2013-01-07,5.93,5.97,5.79,5.89,24628,0
2013-01-08,6,6,5.79,5.88,19271,0
2013-01-09,5.89,5.89,5.53,5.56,28223,0
2013-01-10,5.57,5.65,5.46,5.49,17710,0
2013-01-11,5.46,5.5,5.45,5.5,11520,0
2013-01-14,5.47,5.55,5.35,5.35,35743,0
2013-01-15,5.35,5.366,5.05,5.29,66729,0
2013-01-16,5.21,5.9,5.16,5.81,83823,0
2013-01-17,5.87,5.9,5.664,5.85,28936,0
2013-01-18,5.8,6,5.75,5.89,108476,0
2013-01-22,5.89,5.9,5.71,5.72,33359,0
2013-01-23,5.85,5.85,5.66,5.67,22293,0
2013-01-24,5.68,5.75,5.6,5.6,13949,0
2013-01-25,5.64,5.64,5.47,5.48,38465,0
2013-01-28,5.46,5.485,5.1,5.1,75108,0
2013-01-29,5.15,5.46,5.02,5.37,55206,0
2013-01-30,5.27,5.57,5.25,5.57,55489,0
2013-01-31,5.55,5.59,5.4,5.43,40822,0
2013-02-01,5.5,5.79,5.4201,5.68,149022,0
2013-02-04,5.68,5.8,5.68,5.75,48270,0
2013-02-05,5.85,6.1,5.68,5.98,222364,0
2013-02-06,6,6.01,5.75,5.94,59462,0
2013-02-07,6,6.09,5.91,5.95,12885,0
2013-02-08,6.02,6.02,5.75,5.8,23458,0
2013-02-11,5.74,6.15,5.54,5.99,61124,0
2013-02-12,6,6,5.67,5.9,46036,0
2013-02-13,5.69,5.96,5.68,5.72,43231,0
2013-02-14,5.69,5.8137,5.61,5.7,24530,0
2013-02-15,5.7,5.8,5.59,5.68,36573,0
2013-02-19,5.71,5.99,5.59,5.74,59445,0
2013-02-20,5.74,5.74,5.12,5.43,104618,0
2013-02-21,5.42,5.53,5.2901,5.2901,33720,0
2013-02-22,5.31,5.5378,5.29,5.42,30989,0
2013-02-25,5.49,5.5,5.31,5.32,29261,0
2013-02-26,5.35,5.59,5.34,5.35,22573,0
2013-02-27,5.36,5.4,5.34,5.34,6912,0
2013-02-28,5.35,5.67,5.34,5.57,9150,0
2013-03-01,5.55,5.55,5.41,5.5,3770,0
2013-03-04,5.54,5.8,5.47,5.8,25348,0
2013-03-05,5.71,5.92,5.67,5.9,54622,0
2013-03-06,5.96,5.96,5.85,5.95,62104,0
2013-03-07,5.96,6.09,5.85,6.05,83242,0
2013-03-08,6.01,6.12,6,6.07,22988,0
2013-03-11,6.05,6.19,6,6.19,55154,0
2013-03-12,6.19,6.19,5.9998,6.1,351758,0
2013-03-13,6.08,6.18,6.04,6.18,27000,0
2013-03-14,6.15,6.25,6.12,6.17,61279,0
2013-03-15,6.16,6.36,6.15,6.22,42952,0
2013-03-18,6.23,6.23,6.08,6.23,24456,0
2013-03-19,6.27,6.33,6.22,6.25,25054,0
2013-03-20,6.24,6.41,6.24,6.34,102200,0
2013-03-21,6.32,6.4499,6.21,6.3,75719,0
2013-03-22,6.34,6.47,6.31,6.46,13790,0
2013-03-25,6.5,6.69,6.46,6.63,249800,0
2013-03-26,6.65,6.7,6.5,6.5,19921,0
2013-03-27,6.53,6.67,6.4201,6.67,15951,0
2013-03-28,6.68,6.6999,6.45,6.45,12772,0
2013-04-01,6.46,6.7,6.46,6.65,20974,0
2013-04-02,6.74,7.42,6.63,7.15,175570,0
2013-04-03,7.21,7.22,6.955,7.03,157290,0
2013-04-04,7.02,7.15,6.9,7.15,44597,0
2013-04-05,7.15,7.15,7.05,7.12,34020,0
2013-04-08,7.01,7.19,7.01,7.14,90996,0
2013-04-09,7.13,7.33,7,7.04,56576,0
2013-04-10,7,7.15,6.6201,7.12,63929,0
2013-04-11,7.15,7.15,7,7.14,53497,0
2013-04-12,7.05,7.12,6.9,6.9,71300,0
2013-04-15,6.87,7.03,6.51,6.88,68361,0
2013-04-16,6.99,7,6.7,6.73,16738,0
2013-04-17,6.75,6.83,6.67,6.74,5504,0
2013-04-18,6.75,6.76,6.5,6.62,20518,0
2013-04-19,6.53,7.04,6.5,6.92,46190,0
2013-04-22,6.91,6.99,6.79,6.9,22120,0
2013-04-23,6.9,6.96,6.65,6.94,48030,0
2013-04-24,6.81,6.953,6.6,6.7,146019,0
2013-04-25,6.87,6.89,6.4,6.49,72498,0
2013-04-26,6.41,6.479,6.04,6.12,105737,0
2013-04-29,6.25,6.4,6.04,6.3,57833,0
2013-04-30,6.25,6.3,6.19,6.26,55065,0
2013-05-01,6.25,6.36,6.18,6.29,52167,0
2013-05-02,6.33,6.5,6.25,6.4,89289,0
2013-05-03,6.33,6.5,6.32,6.34,35300,0
2013-05-06,6.3,6.4,6.0701,6.32,39277,0
2013-05-07,6.25,6.3,6.212,6.27,64965,0
2013-05-08,6.23,6.3,6.21,6.28,84143,0
2013-05-09,6.16,6.3,6.16,6.26,39542,0
2013-05-10,6.26,6.26,6.1,6.15,50845,0
2013-05-13,6.26,6.32,6.151,6.3,31899,0
2013-05-14,6.24,6.36,6.225,6.29,113582,0
2013-05-15,6.2,6.3,6.17,6.28,24411,0
2013-05-16,6.3,6.358,6.2,6.29,54776,0
2013-05-17,6.25,6.3899,6.19,6.23,58704,0
2013-05-20,6.215,6.3301,6.11,6.28,155871,0
2013-05-21,6.32,6.77,6.23,6.68,37685,0
2013-05-22,6.65,6.76,6.51,6.65,14463,0
2013-05-23,6.59,6.77,6.51,6.75,27255,0
2013-05-24,6.7,6.7,6.401,6.5,25774,0
2013-05-28,6.628,6.628,6.51,6.62,9976,0
2013-05-29,6.7,6.7,6.25,6.29,57065,0
2013-05-30,6.33,6.69,6.325,6.49,134823,0
2013-05-31,6.64,6.75,6.52,6.75,92548,0
2013-06-03,6.7,6.9,6.6,6.86,249923,0
2013-06-04,6.83,7.16,6.71,7.03,299751,0
2013-06-05,6.72,7.04,6.72,6.94,35638,0
2013-06-06,6.98,7.06,6.86,6.94,199417,0
2013-06-07,6.88,6.91,6.65,6.65,90878,0
2013-06-10,6.7,6.78,6.55,6.58,73449,0
2013-06-11,6.52,6.69,6.26,6.36,32950,0
2013-06-12,6.43,6.43,6.11,6.23,88709,0
2013-06-13,6.27,6.27,6.03,6.2,97923,0
2013-06-14,6.15,6.21,6.03,6.08,36373,0
2013-06-17,5.88,6.16,5.79,6.15,137708,0
2013-06-18,6.1,6.16,6,6.05,24416,0
2013-06-19,6.05,6.11,6,6.03,174758,0
2013-06-20,6.02,6.03,5.92,6.02,147642,0
2013-06-21,6,6.1,5.95,6.05,44238,0
2013-06-24,6.02,6.02,5.81,6,23284,0
2013-06-25,6.07,6.08,5.82,6,20861,0
2013-06-26,5.98,6.12,5.89,6.05,26567,0
2013-06-27,6.1,6.42,6.07,6.3,41959,0
2013-06-28,6.3,6.62,6.2,6.57,156782,0
2013-07-01,6.57,6.72,6.41,6.67,80446,0
2013-07-02,6.66,6.88,6.512,6.82,42402,0
2013-07-03,6.6,6.9,6.6,6.85,20518,0
2013-07-05,6.83,7.05,6.83,7.04,67557,0
2013-07-08,7.05,7.449,6.84,7.41,122532,0
2013-07-09,7.39,7.39,6.99,7.05,156988,0
2013-07-10,7.01,7.28,7,7.07,149756,0
2013-07-11,7.16,7.239,7.02,7.08,12126,0
2013-07-12,7.08,7.12,6.91,7.07,17716,0
2013-07-15,7.11,7.17,7.01,7.14,15885,0
2013-07-16,7.04,7.19,7.02,7.19,14843,0
2013-07-17,7.2,7.2,6.99,7.14,23354,0
2013-07-18,7.09,7.17,6.99,7.04,23441,0
2013-07-19,7.07,7.16,6.97,7.05,36505,0
2013-07-22,7,7.35,6.99,7.31,18638,0
2013-07-23,7.37,7.37,7.11,7.27,40367,0
2013-07-24,7.3,7.333,7.05,7.31,35970,0
2013-07-25,7.3391,7.71,7.3391,7.6,102058,0
2013-07-26,7.62,7.69,7.3,7.44,56994,0
2013-07-29,7.4,7.5699,7.3501,7.49,23200,0
2013-07-30,7.47,7.5,7.32,7.32,8788,0
2013-07-31,7.31,7.45,7.31,7.45,23924,0
2013-08-01,7.45,7.7998,7.42,7.55,64230,0
2013-08-02,7.69,7.69,7.25,7.35,86017,0
2013-08-05,7.36,7.55,7.36,7.51,37846,0
2013-08-06,7.49,7.6,7.2701,7.56,38454,0
2013-08-07,7.53,7.55,7.49,7.53,36253,0
2013-08-08,7.51,7.56,7.51,7.54,42332,0
2013-08-09,7.57,7.57,7.43,7.57,20941,0
2013-08-12,7.49,7.52,7.42,7.46,154149,0
2013-08-13,7.46,7.565,7.4201,7.48,38750,0
2013-08-14,7.49,7.5899,7.42,7.57,31206,0
2013-08-15,7.5999,7.5999,7.41,7.41,23537,0
2013-08-16,7.41,7.4896,7.41,7.46,20485,0
2013-08-19,7.42,7.58,7.34,7.34,21312,0
2013-08-20,7.36,7.54,7.36,7.45,20931,0
2013-08-21,7.41,7.47,7.4,7.45,28485,0
2013-08-22,7.44,7.45,7.14,7.21,68503,0
2013-08-23,7.18,7.3,7.05,7.08,16721,0
2013-08-26,7.08,7.14,6.96,6.99,80861,0
2013-08-27,6.87,6.98,6.8,6.88,58043,0
2013-08-28,6.83,6.98,6.59,6.63,32836,0
2013-08-29,6.6,6.91,6.521,6.77,6524,0
2013-08-30,6.79,6.92,6.65,6.92,82393,0
2013-09-03,6.95,6.95,6.63,6.71,28784,0
2013-09-04,6.72,7.01,6.72,7,51456,0
2013-09-05,6.98,7.01,6.89,6.89,28920,0
2013-09-06,6.94,7.1,6.9,7.1,25923,0
2013-09-09,7.13,7.25,7,7.07,29259,0
2013-09-10,7.15,7.37,7.08,7.15,57414,0
2013-09-11,7.248,7.248,7.05,7.13,46417,0
2013-09-12,7.14,7.4,7.1,7.4,56556,0
2013-09-13,7.38,7.5,7.2,7.5,70508,0
2013-09-16,7.69,7.69,7.161,7.26,32314,0
2013-09-17,7.25,7.68,7.24,7.54,161135,0
2013-09-18,7.51,7.65,7.51,7.56,81617,0
2013-09-19,7.54,7.65,7.51,7.64,67081,0
2013-09-20,7.62,7.62,7.24,7.24,59874,0
2013-09-23,7.03,7.75,7.03,7.65,89099,0
2013-09-24,7.62,8,7.62,7.9,131700,0
2013-09-25,7.88,8,7.87,7.96,32000,0
2013-09-26,7.95,7.98,7.85,7.89,55100,0
2013-09-27,7.84,7.9,7.72,7.84,71200,0
2013-09-30,7.85,7.85,7.51,7.6,168000,0
2013-10-01,7.68,7.85,7.64,7.85,519100,0
2013-10-02,7.85,7.89,7.75,7.85,28000,0
2013-10-03,7.85,8.25,7.75,8.1,174400,0
2013-10-04,8.13,8.19,7.85,8.06,33000,0
2013-10-07,8.09,8.1,7.85,7.98,37100,0
2013-10-08,8.04,8.2,7.99,8.12,23344,0
2013-10-09,8.18,8.18,7.93,8.09,19800,0
2013-10-10,8.22,8.32,7.95,7.98,27800,0
2013-10-11,7.87,7.98,7.7,7.94,19300,0
2013-10-14,7.83,7.83,7.72,7.79,13400,0
2013-10-15,7.78,7.9,7.74,7.85,29900,0
2013-10-16,7.87,7.95,7.76,7.83,32400,0
2013-10-17,7.8,8,7.8,8,19478,0
2013-10-18,8.01,8.36,7.96,8.35,31800,0
2013-10-21,8.39,8.4,8.1,8.17,37500,0
2013-10-22,8.15,8.15,7.95,7.98,17400,0
2013-10-23,7.96,8.13,7.75,7.97,28600,0
2013-10-24,7.98,8.09,7.9,8,53300,0
2013-10-25,7.91,8.05,7.87,7.94,24900,0
2013-10-28,8.18,8.18,7.89,7.9,13200,0
2013-10-29,8.01,8.05,7.9,7.91,21700,0
2013-10-30,7.97,8.08,7.84,7.86,10500,0
2013-10-31,7.84,8.23,7.7591,8.15,12998,0
2013-11-01,8.4,8.5,7.93,8.1,43600,0
2013-11-04,8.17,8.31,8.07,8.09,10700,0
2013-11-05,8.01,8.1,7.92,8.05,51700,0
2013-11-06,8.12,8.29,7.92,8,17700,0
2013-11-07,8.04,8.1,7.91,8.03,13200,0
2013-11-08,7.96,8.05,7.87,7.87,5600,0
2013-11-11,7.88,7.99,7.86,7.91,10500,0
2013-11-12,7.95,7.96,7.9,7.91,3000,0
2013-11-13,7.93,7.98,7.83,7.91,13200,0
2013-11-14,7.83,7.99,7.83,7.99,32900,0
2013-11-15,7.56,7.94,7.3,7.6,79700,0
2013-11-18,7,7.3,6.81,6.91,68035,0
2013-11-19,6.96,7.25,6.71,6.83,49000,0
2013-11-20,6.85,7.03,6.52,6.64,49500,0
2013-11-21,6.86,7.03,6.64,6.99,147305,0
2013-11-22,7.25,7.25,6.6,6.75,1260000,0
2013-11-25,6.7,6.7,6.43,6.45,255800,0
2013-11-26,6.42,6.45,6.1,6.2,382500,0
2013-11-27,6.27,6.27,5.99,6.1,251500,0
2013-11-29,6.07,6.3,6.07,6.13,44096,0
2013-12-02,6.42,6.48,6.15,6.48,69000,0
2013-12-03,6.52,6.69,6.48,6.62,142700,0
2013-12-04,6.55,6.64,6.55,6.59,50100,0
2013-12-05,6.6,6.68,6.43,6.48,85500,0
2013-12-06,6.54,6.56,6.31,6.54,66379,0
2013-12-09,6.59,6.59,6.21,6.41,61400,0
2013-12-10,6.35,6.45,6.08,6.23,70453,0
2013-12-11,6.16,6.54,6.01,6.44,92124,0
2013-12-12,6.47,6.53,6.33,6.47,40700,0
2013-12-13,6.46,6.53,6.38,6.52,139176,0
2013-12-16,6.49,6.65,6.4,6.6,121700,0
2013-12-17,6.55,6.67,6.48,6.54,56100,0
2013-12-18,6.49,6.77,6.48,6.69,51300,0
2013-12-19,6.73,6.73,6.6,6.61,11781,0
2013-12-20,6.65,6.95,6.57,6.95,93824,0
2013-12-23,6.88,6.9,6.71,6.79,26147,0
2013-12-24,6.76,6.93,6.72,6.85,21067,0
2013-12-26,6.9,6.9,6.48,6.58,59700,0
2013-12-27,6.52,6.61,6.45,6.6,44700,0
2013-12-30,6.57,6.73,6.45,6.72,24200,0
2013-12-31,6.72,7,6.63,6.98,64900,0
2014-01-02,6.74,7.08,6.594,6.75,63358,0
2014-01-03,6.71,6.99,6.55,6.83,81221,0
2014-01-06,6.82,6.98,6.71,6.79,37800,0
2014-01-07,6.76,6.91,6.59,6.85,44433,0
2014-01-08,6.81,7.08,6.73,6.83,148960,0
2014-01-09,6.89,7.04,6.84,6.99,91989,0
2014-01-10,7.03,7.046,6.85,6.9,42257,0
2014-01-13,6.84,7,6.84,7,36003,0
2014-01-14,6.97,7.01,6.86,6.94,46100,0
2014-01-15,6.92,7.01,6.82,6.9,32700,0
2014-01-16,6.92,6.96,6.8,6.92,34800,0
2014-01-17,7.05,7.1,6.87,6.943,20828,0
2014-01-21,7,7.0899,6.72,6.81,30636,0
2014-01-22,6.86,6.88,6.72,6.8,22400,0
2014-01-23,6.81,6.81,6.41,6.67,49200,0
2014-01-24,6.45,6.62,6.45,6.5,16100,0
2014-01-27,6.5,6.5,6.02,6.21,174600,0
2014-01-28,6.19,6.24,6.15,6.21,18000,0
2014-01-29,6.15,6.17,5.66,5.81,181844,0
2014-01-30,5.85,5.95,5.53,5.95,214600,0
2014-01-31,5.89,6.19,5.89,6.04,82300,0
2014-02-03,6.09,6.29,6,6.14,28111,0
2014-02-04,6.39,6.47,6.24,6.37,21053,0
2014-02-05,6.24,6.4,6.07,6.35,42495,0
2014-02-06,6.4,6.47,6.37,6.41,27209,0
2014-02-07,6.39,6.39,6.19,6.33,14573,0
2014-02-10,6.33,6.53,6.27,6.52,32138,0
2014-02-11,6.58,6.725,6.46,6.5,57119,0
2014-02-12,6.55,6.63,6.51,6.51,20765,0
2014-02-13,6.51,6.63,6.42,6.6,35014,0
2014-02-14,6.56,6.75,6.5,6.75,28444,0
2014-02-18,6.69,6.74,6.417,6.7,46217,0
2014-02-19,6.64,6.64,6.46,6.54,36181,0
2014-02-20,6.495,6.65,6.411,6.65,24802,0
2014-02-21,6.48,6.61,6.35,6.44,55100,0
2014-02-24,6.6071,6.6071,6.17,6.2,17972,0
2014-02-25,6.15,6.35,5.56,6.25,64570,0
2014-02-26,6.25,6.35,6.2,6.34,41388,0
2014-02-27,6.38,6.54,6.29,6.43,25966,0
2014-02-28,6.31,6.41,6.21,6.27,16157,0
2014-03-03,6.19,6.28,6.01,6.08,32256,0
2014-03-04,6.14,6.17,5.78,5.86,37243,0
2014-03-05,5.78,5.859,5.4,5.47,203108,0
2014-03-06,5.47,5.55,5.42,5.5,148150,0
2014-03-07,5.66,5.73,5.57,5.68,224480,0
2014-03-10,5.72,5.83,5.72,5.79,24689,0
2014-03-11,5.82,5.82,5.63,5.74,8819,0
2014-03-12,5.64,5.81,5.44,5.6,31525,0
2014-03-13,5.55,5.58,5.47,5.56,93507,0
2014-03-14,5.55,5.69,5.54,5.64,14277,0
2014-03-17,5.72,5.72,5.4701,5.5,35189,0
2014-03-18,5.41,5.55,5.41,5.55,51468,0
2014-03-19,5.52,5.55,5.52,5.55,29791,0
2014-03-20,5.54,5.54,5.52,5.53,5994,0
2014-03-21,5.56,5.71,5.5,5.6,123706,0
2014-03-24,5.55,5.57,5.54,5.56,8507,0
2014-03-25,5.55,5.55,5.42,5.495,274672,0
2014-03-26,5.47,5.47,5.18,5.2,333900,0
2014-03-27,5.2,5.23,5.11,5.11,61854,0
2014-03-28,5.15,5.16,5,5.11,68584,0
2014-03-31,5.1,5.13,5.01,5.03,22084,0
2014-04-01,5.05,5.11,4.9,4.98,77839,0
2014-04-02,5,5.04,4.7,4.99,348781,0
2014-04-03,4.99,5.13,4.94,5.11,108761,0
2014-04-04,5.14,5.2,4.92,5.12,44439,0
2014-04-07,5.05,5.11,4.94,5.02,22924,0
2014-04-08,5.02,5.25,4.901,5.2299,25152,0
2014-04-09,5.25,5.57,5.25,5.57,92616,0
2014-04-10,5.53,5.5599,5.24,5.5,28658,0
2014-04-11,5.46,5.54,5.34,5.43,19947,0
2014-04-14,5.43,5.45,5.25,5.25,10856,0
2014-04-15,5.1101,5.285,5.09,5.12,14426,0
2014-04-16,5.41,5.41,5.1685,5.34,17104,0
2014-04-17,5.23,5.27,4.7464,5.27,34871,0
2014-04-21,5.2,5.35,5.05,5.13,28293,0
2014-04-22,5.09,5.2797,4.961,5.04,20105,0
2014-04-23,5.09,5.1,4.85,4.95,73501,0
2014-04-24,5.05,5.08,4.79,5.03,17551,0
2014-04-25,5.1,5.1901,4.99,5.19,24090,0
2014-04-28,5.22,5.29,4.95,5.08,14505,0
2014-04-29,5,5,4.82,4.96,48246,0
2014-04-30,4.95,5,4.933,5,193020,0
2014-05-01,5,5,4.8613,5,108788,0
2014-05-02,4.97,4.98,4.8945,4.95,24028,0
2014-05-05,5,5,4.92,4.95,6421,0
2014-05-06,4.95,4.99,4.89,4.95,8078,0
2014-05-07,4.95,5.07,4.8,4.9,51041,0
2014-05-08,4.9,4.97,4.75,4.8,197385,0
2014-05-09,4.94,4.97,4.61,4.61,9060,0
2014-05-12,4.65,5.03,4.62,5.03,112997,0
2014-05-13,5,5.11,4.9152,5.07,8411,0
2014-05-14,5.09,5.1099,5.01,5.01,10399,0
2014-05-15,5,5.01,4.62,4.62,18243,0
2014-05-16,4.85,5.23,4.85,5.17,47136,0
2014-05-19,5.13,5.14,5.0101,5.14,3131,0
2014-05-20,5.15,5.15,5,5.13,11311,0
2014-05-21,5.13,5.13,4.951,5.09,6317,0
2014-05-22,4.99,5.1,4.95,5.01,44141,0
2014-05-23,4.98,5.11,4.951,5.02,35021,0
2014-05-27,5.35,5.36,5.001,5.3,82721,0
2014-05-28,5.17,5.3,4.94,5,19963,0
2014-05-29,4.96,5.32,4.74,5.32,132482,0
2014-05-30,5.22,5.22,4.9601,5.09,13942,0
2014-06-02,5.04,5.1,4.81,4.83,31857,0
2014-06-03,4.9,5.1,4.47,4.5,28092,0
2014-06-04,4.52,4.78,4.32,4.63,28191,0
2014-06-05,4.71,5,4.17,4.8,63198,0
2014-06-06,4.75,5,4.75,4.76,23865,0
2014-06-09,4.68,4.89,4.49,4.49,5300,0
2014-06-10,4.62,4.8,4.36,4.75,27600,0
2014-06-11,4.67,5,4.65,4.92,31727,0
2014-06-12,4.93,5,4.83,4.97,29732,0
2014-06-13,4.99,5,4.9,4.91,9576,0
2014-06-16,4.91,4.93,4.8401,4.85,18373,0
2014-06-17,4.88,5,4.65,4.72,58595,0
2014-06-18,4.66,4.87,4.41,4.42,91291,0
2014-06-19,4.55,4.65,4.51,4.55,56280,0
2014-06-20,4.6755,4.6755,4.4691,4.49,35424,0
2014-06-23,4.55,4.61,4.45,4.49,18186,0
2014-06-24,4.52,4.73,4.4501,4.53,44454,0
2014-06-25,4.55,4.59,4.45,4.45,6963,0
2014-06-26,4.472,4.75,4.472,4.62,15461,0
2014-06-27,4.71,4.79,4.54,4.71,15218,0
2014-06-30,4.64,4.85,4.64,4.8,10574,0
2014-07-01,4.82,4.99,4.75,4.99,18415,0
2014-07-02,4.99,4.99,4.79,4.89,25700,0
2014-07-03,4.9,5.1,4.85,5.1,21042,0
2014-07-07,5.06,5.36,5.06,5.13,39472,0
2014-07-08,5.12,5.17,5,5.02,23521,0
2014-07-09,5.03,5.22,5.03,5.06,23582,0
2014-07-10,5.11,5.6,5.07,5.29,78868,0
2014-07-11,5.5,5.5,5.22,5.25,8040,0
2014-07-14,5.3,5.5,5.2,5.29,23743,0
2014-07-15,5.35,5.41,5.21,5.27,15716,0
2014-07-16,5.3,5.77,5.3,5.52,30207,0
2014-07-17,5.4,5.46,5.21,5.35,40082,0
2014-07-18,5.35,5.61,5.31,5.355,6614,0
2014-07-21,5.35,5.59,5.26,5.34,12813,0
2014-07-22,5.3,5.36,5.25,5.35,13686,0
2014-07-23,5.2101,5.35,5.2101,5.31,12893,0
2014-07-24,5.31,5.45,5.2,5.34,18298,0
2014-07-25,5.04,5.13,4.59,4.72,129923,0
2014-07-28,4.72,4.94,4.41,4.79,37076,0
2014-07-29,5.1974,5.1974,4.82,5.06,27831,0
2014-07-30,4.99,5.19,4.99,5.02,32435,0
2014-07-31,5,5.03,5,5,26815,0
2014-08-01,5,5.01,4.71,4.71,50228,0
2014-08-04,4.8,4.94,4.5903,4.62,16208,0
2014-08-05,4.65,4.84,4.65,4.82,13170,0
2014-08-06,4.73,4.73,4.53,4.68,15501,0
2014-08-07,4.6,4.69,4.5,4.65,9735,0
2014-08-08,4.6,4.63,4.42,4.55,19410,0
2014-08-11,4.55,4.57,4.33,4.41,19916,0
2014-08-12,4.44,4.6601,4.42,4.5,22568,0
2014-08-13,4.5,4.6,4.45,4.59,22920,0
2014-08-14,4.62,4.7,4.55,4.59,8420,0
2014-08-15,4.55,4.65,4.44,4.52,7004,0
2014-08-18,4.53,4.5399,4.22,4.32,52772,0
2014-08-19,4.337,4.72,4.337,4.37,38920,0
2014-08-20,4.49,4.55,4.375,4.39,9882,0
2014-08-21,4.4,4.45,4.39,4.43,9008,0
2014-08-22,4.39,4.45,4.33,4.33,5902,0
2014-08-25,4.33,4.7,4.2001,4.64,77248,0
2014-08-26,4.69,4.81,4.6,4.76,46261,0
2014-08-27,4.75,4.98,4.75,4.8499,43115,0
2014-08-28,4.55,4.98,4.55,4.75,43254,0
2014-08-29,4.8,4.88,4.75,4.75,20049,0
2014-09-02,4.75,4.85,4.6,4.84,17982,0
2014-09-03,4.82,4.82,4.76,4.81,10110,0
2014-09-04,4.82,4.89,4.785,4.81,19288,0
2014-09-05,4.54,4.97,4.43,4.75,17908,0
2014-09-08,4.55,4.98,4.55,4.89,27377,0
2014-09-09,4.87,4.93,4.75,4.91,25555,0
2014-09-10,4.75,4.91,3.95,4.15,444676,0
2014-09-11,4.11,4.14,4,4.04,194302,0
2014-09-12,4,4.1,3.95,4.09,46736,0
2014-09-15,4.04,4.0994,3.96,3.99,19980,0
2014-09-16,3.88,4.04,3.79,3.83,170158,0
2014-09-17,3.88,4.11,3.82,3.94,241090,0
2014-09-18,3.92,4.05,3.77,3.78,32284,0
2014-09-19,3.92,3.92,3.8,3.87,149217,0
2014-09-22,3.75,3.85,3.75,3.78,81331,0
2014-09-23,3.82,3.9999,3.75,3.9,78893,0
2014-09-24,3.9,4.08,3.828,4,71403,0
2014-09-25,4.04,4.09,3.95,4.09,26434,0
2014-09-26,4.06,4.13,3.972,4.11,22979,0
2014-09-29,4.13,4.44,4.06,4.21,76424,0
2014-09-30,4.27,4.66,4.16,4.63,68376,0
2014-10-01,4.66,4.66,4.3,4.4,37695,0
2014-10-02,4.35,4.478,4.2,4.27,33954,0
2014-10-03,4.28,4.55,4.2401,4.27,12836,0
2014-10-06,4.34,4.35,4.06,4.12,29105,0
2014-10-07,4.17,4.315,4.1,4.12,19809,0
2014-10-08,4.08,4.11,3.99,4.07,27177,0
2014-10-09,4.04,4.04,3.85,3.85,36200,0
2014-10-10,3.9,3.92,3.6,3.64,96228,0
2014-10-13,3.62,3.79,3.54,3.55,13190,0
2014-10-14,3.56,3.69,3.42,3.5048,57980,0
2014-10-15,3.52,3.6275,3.49,3.54,37991,0
2014-10-16,3.55,3.64,3.49,3.51,36089,0
2014-10-17,3.59,3.59,3.44,3.49,54341,0
2014-10-20,3.47,3.5289,3.39,3.47,13528,0
2014-10-21,3.39,3.63,3.22,3.61,69458,0
2014-10-22,3.59,3.64,3.49,3.55,28515,0
2014-10-23,3.59,3.87,3.59,3.86,21326,0
2014-10-24,3.9,4.04,3.79,4.02,34945,0
2014-10-27,4.02,4.02,3.75,3.81,59050,0
2014-10-28,3.79,4.07,3.68,3.69,27152,0
2014-10-29,3.66,3.92,3.66,3.81,40422,0
2014-10-30,3.74,3.91,3.74,3.87,9370,0
2014-10-31,3.87,3.91,3.82,3.91,4016,0
2014-11-03,3.82,4.11,3.8,4.09,46851,0
2014-11-04,3.95,4.11,3.94,4.1,24752,0
2014-11-05,4.08,4.19,4.033,4.11,29610,0
2014-11-06,4.1,4.13,4.05,4.1,9547,0
2014-11-07,4.07,4.2,3.93,3.98,13599,0
2014-11-10,3.97,3.97,3.75,3.81,35496,0
2014-11-11,3.77,3.81,3.67,3.72,18005,0
2014-11-12,3.87,3.87,3.67,3.71,18631,0
2014-11-13,3.94,3.94,3.78,3.8,12493,0
2014-11-14,3.7,3.76,3.7,3.73,24729,0
2014-11-17,3.83,3.83,3.6511,3.82,83295,0
2014-11-18,3.8,4.084,3.74,3.85,34338,0
2014-11-19,3.83,3.91,3.65,3.91,59154,0
2014-11-20,3.95,4.19,3.79,4.1,214434,0
2014-11-21,4.17,4.17,4,4,24592,0
2014-11-24,4.04,4.2,4,4.2,26313,0
2014-11-25,4.14,4.23,4.1,4.19,28879,0
2014-11-26,4.23,4.25,4.05,4.25,27206,0
2014-11-28,4.23,4.26,4.08,4.08,6807,0
2014-12-01,4.12,4.12,4,4.07,23129,0
2014-12-02,4.08,4.18,4,4.18,33978,0
2014-12-03,4.09,4.33,4,4.2,274264,0
2014-12-04,4,4.25,3.9775,4.19,69768,0
2014-12-05,4.12,4.29,4.08,4.23,19471,0
2014-12-08,4.19,4.25,4.17,4.17,13586,0
2014-12-09,4.19,4.2538,4.01,4.13,33379,0
2014-12-10,4.11,4.14,4.01,4.02,3674,0
2014-12-11,4.02,4.02,3.64,3.8,53283,0
2014-12-12,3.81,3.82,3.75,3.8,16608,0
2014-12-15,3.91,3.99,3.853,3.91,19516,0
2014-12-16,3.92,4.03,3.9,3.9,52888,0
2014-12-17,3.88,3.92,3.85,3.875,23842,0
2014-12-18,3.9,4.08,3.8,4.05,38151,0
2014-12-19,3.98,4.29,3.94,4.24,54749,0
2014-12-22,4.21,4.29,3.95,4.03,48592,0
2014-12-23,3.93,4.18,3.81,4.06,21907,0
2014-12-24,3.84,4.05,3.84,4,6901,0
2014-12-26,3.96,4.05,3.73,3.81,18749,0
2014-12-29,3.83,4,3.76,3.78,44397,0
2014-12-30,3.8,4.29,3.695,4.27,95289,0
2014-12-31,4.25,4.38,4.1,4.33,31061,0
2015-01-02,4.37,4.37,4.04,4.05,3746,0
2015-01-05,4.05,4.2627,4.05,4.16,22871,0
2015-01-06,4.11,4.37,4.11,4.29,39616,0
2015-01-07,4.27,4.3,4.2,4.22,38530,0
2015-01-08,4.22,4.36,4.2,4.275,14679,0
2015-01-09,4.2,4.33,3.958,4.19,207255,0
2015-01-12,4.28,4.32,3.94,3.98,67756,0
2015-01-13,4.03,4.11,3.68,3.82,61822,0
2015-01-14,3.86,3.89,3.64,3.83,29862,0
2015-01-15,3.76,3.78,3.59,3.62,67669,0
2015-01-16,3.55,3.67,3.462,3.625,13557,0
2015-01-20,3.6,3.8,3.45,3.74,10555,0
2015-01-21,3.68,3.77,3.59,3.77,8700,0
2015-01-22,3.62,3.75,3.25,3.66,7627990,0
2015-01-23,3.796,3.989,3.71,3.93,26418,0
2015-01-26,3.89,4.25,3.8661,4.25,25695,0
2015-01-27,4.14,4.23,3.99,4.16,60042,0
2015-01-28,4.14,4.17,4.01,4.12,8349,0
2015-01-29,4.07,4.2,4.01,4.17,18474,0
2015-01-30,4.11,4.12,3.788,4.02,18048,0
2015-02-02,4,4.21,3.96,4.15,19292,0
2015-02-03,4.14,4.2,3.99,4,45872,0
2015-02-04,4.03,4.22,3.9,4.16,17088,0
2015-02-05,4.0501,4.21,4.0285,4.1499,21099,0
2015-02-06,4.21,4.21,4.01,4.21,33009,0
2015-02-09,4.15,4.24,4.01,4.08,15270,0
2015-02-10,4.05,4.2,4,4.05,36356,0
2015-02-11,4.11,4.2,4,4.15,23797,0
2015-02-12,4.1101,4.1726,4.03,4.03,10844,0
2015-02-13,4.07,4.18,4.02,4.07,19525,0
2015-02-17,4.04,4.2,4.02,4.11,7011,0
2015-02-18,4.13,4.24,4.03,4.14,15655,0
2015-02-19,4.15,4.24,4.1,4.23,31906,0
2015-02-20,4.11,4.23,4.05,4.15,18566,0
2015-02-23,4.1,4.21,4.1,4.11,3868,0
2015-02-24,4.19,4.2,4.08,4.1,9356,0
2015-02-25,4.11,4.15,4.11,4.13,2342,0
2015-02-26,4.13,4.166,4.09,4.1,42027,0
2015-02-27,4.1,4.15,4.04,4.1,15735,0
2015-03-02,4.1,4.2,4.06,4.17,15000,0
2015-03-03,4.16,4.17,4.1,4.12,6000,0
2015-03-04,4.11,4.19,4.1,4.13,8800,0
2015-03-05,4.17,4.2,4.11,4.14,1400,0
2015-03-06,4.1,4.18,4.1,4.16,6200,0
2015-03-09,4.15,4.21,4.15,4.2,11600,0
2015-03-10,4.21,4.24,4.15,4.22,26500,0
2015-03-11,4.24,4.25,4.1,4.2,18700,0
2015-03-12,4.18,4.24,4.15,4.19,9200,0
2015-03-13,4.21,4.25,4.13,4.22,3000,0
2015-03-16,4.1,4.17,4.01,4.11,19900,0
2015-03-17,4.01,4.16,3.91,4.01,18400,0
2015-03-18,3.96,4.11,3.96,4.08,6700,0
2015-03-19,4.04,4.13,3.99,4.01,8200,0
2015-03-20,4.01,4.01,3.82,3.82,14300,0
2015-03-23,3.84,3.94,3.69,3.69,13100,0
2015-03-24,3.83,3.9,3.83,3.89,1600,0
2015-03-25,3.68,3.84,3.58,3.69,36900,0
2015-03-26,3.56,3.65,3.56,3.58,37600,0
2015-03-27,3.56,3.58,3.32,3.39,52700,0
2015-03-30,3.54,3.67,3.5,3.62,15100,0
2015-03-31,3.34,3.6899,3.34,3.55,15382,0
2015-04-01,3.47,3.64,3.46,3.53,18900,0
2015-04-02,3.36,3.57,3.36,3.45,18100,0
2015-04-06,3.45,3.46,3.35,3.4,30600,0
2015-04-07,3.36,3.549,3.13,3.35,82250,0
2015-04-08,3.32,3.4,3.21,3.35,34100,0
2015-04-09,3.22,3.34,3.11,3.19,32669,0
2015-04-10,3.25,3.32,3.15,3.25,42500,0
2015-04-13,3.17,3.28,3.02,3.18,35000,0
2015-04-14,3.15,3.15,2.77,2.81,121700,0
2015-04-15,2.91,2.91,2.68,2.8,186540,0
2015-04-16,2.75,2.9925,2.68,2.81,168210,0
2015-04-17,2.5,2.65,2.5,2.62,80900,0
2015-04-20,2.56,2.62,2.41,2.42,92256,0
2015-04-21,2.51,2.5481,2.3,2.39,192576,0
2015-04-22,2.48,2.52,2.35,2.37,92936,0
2015-04-23,2.37,2.46,2.3,2.37,70100,0
2015-04-24,2.43,2.47,2.37,2.4,122846,0
2015-04-27,2.38,2.38,2.26,2.32,30500,0
2015-04-28,2.25,2.288,2.21,2.27,74938,0
2015-04-29,2.22,2.26,2.11,2.21,101400,0
2015-04-30,2.23,2.32,2.08,2.26,101000,0
2015-05-01,2.28,2.35,2.18,2.23,27700,0
2015-05-04,2.28,2.34,2.2,2.33,49000,0
2015-05-05,2.27,2.33,2.14,2.33,45800,0
2015-05-06,2.31,2.31,2.17,2.25,20227,0
2015-05-07,2.26,2.32,2.12,2.29,40682,0
2015-05-08,2.2,2.31,2.16,2.22,30900,0
2015-05-11,2.15,2.2,2.08,2.16,17600,0
2015-05-12,2.18,2.27,2.18,2.25,9105,0
2015-05-13,2.23,2.26,2.14,2.16,19300,0
2015-05-14,2.13,2.25,2.13,2.18,20400,0
2015-05-15,2.18,2.529,2.15,2.39,60709,0
2015-05-18,2.42,2.42,2.23,2.29,23127,0
2015-05-19,2.25,2.25,2.21,2.22,8312,0
2015-05-20,2.19,2.25,2.14,2.21,16100,0
2015-05-21,2.17,2.23,2.05,2.06,72700,0
2015-05-22,2.1,2.23,2.1,2.22,15100,0
2015-05-26,2.26,2.26,2.13,2.185,11541,0
2015-05-27,2.18,2.27,2.13,2.25,23800,0
2015-05-28,2.24,2.24,2.14,2.145,10580,0
2015-05-29,2,2.26,2,2.24,44200,0
2015-06-01,2.35,2.35,2.16,2.28,22083,0
2015-06-02,2.34,2.375,2.23,2.245,14138,0
2015-06-03,2.05,2.4,2.05,2.19,22600,0
2015-06-04,2.34,2.38,2.26,2.36,17800,0
2015-06-05,2.39,2.43,2.36,2.43,8900,0
2015-06-08,2.43,2.53,2.37,2.5,12000,0
2015-06-09,2.43,2.51,2.36,2.46,41985,0
2015-06-10,2.0601,2.79,2.0601,2.53,122082,0
2015-06-11,2.4856,2.58,2.4856,2.53,22383,0
2015-06-12,2.43,2.54,2.28,2.41,22500,0
2015-06-15,2.4,2.52,2.37,2.37,8100,0
2015-06-16,2.33,2.45,2.33,2.41,6800,0
2015-06-17,2.49,2.55,2.33,2.41,21100,0
2015-06-18,2.35,2.56,2.32,2.54,12500,0
2015-06-19,2.41,2.73,2.4,2.52,36700,0
2015-06-22,2.56,2.73,2.4,2.61,31900,0
2015-06-23,2.51,2.64,2.5,2.54,3415,0
2015-06-24,2.5,2.73,2.5,2.63,4900,0
2015-06-25,2.69,2.86,2.63,2.74,47300,0
2015-06-26,2.66,2.98,2.66,2.93,39100,0
2015-06-29,2.71,2.9,2.67,2.82,11500,0
2015-06-30,2.8,2.91,2.75,2.8,11482,0
2015-07-01,2.76,2.81,2.63,2.65,38800,0
2015-07-02,2.77,2.83,2.68,2.72,7900,0
2015-07-06,2.7,2.74,2.37,2.52,35600,0
2015-07-07,1.02,2.59,1.02,2.39,20400,0
2015-07-08,2.4,2.58,2.27,2.58,24100,0
2015-07-09,2.59,2.62,2.37,2.42,13700,0
2015-07-10,2.49,2.8,2.48,2.75,1459700,0
2015-07-13,2.65,2.74,2.52,2.68,21700,0
2015-07-14,2.71,2.915,2.7,2.835,15692,0
2015-07-15,2.78,2.9,2.54,2.7,9567,0
2015-07-16,2.76,2.88,2.74,2.83,8800,0
2015-07-17,2.83,2.87,2.72,2.85,8900,0
2015-07-20,2.89,2.89,2.7,2.82,11000,0
2015-07-21,2.67,2.88,2.67,2.75,19100,0
2015-07-22,2.66,2.78,2.64,2.7,17000,0
2015-07-23,2.53,2.79,2.53,2.68,10900,0
2015-07-24,2.7,2.78,2.7,2.7,11800,0
2015-07-27,2.54,2.79,2.54,2.66,8100,0
2015-07-28,2.7,2.75,2.5,2.51,21300,0
2015-07-29,2.65,2.71,2.51,2.51,10500,0
2015-07-30,2.5,2.61,2.25,2.52,40100,0
2015-07-31,2.51,2.74,2.33,2.58,17900,0
2015-08-03,2.45,2.68,2.45,2.58,7179,0
2015-08-04,2.68,2.69,2.41,2.41,9300,0
2015-08-05,2.51,2.65,2.51,2.58,1600,0
2015-08-06,2.59,2.64,2.59,2.62,3755,0
2015-08-07,2.6,2.66,2.6,2.65,24800,0
2015-08-10,2.67,2.7,2.52,2.61,17900,0
2015-08-11,2.6,2.73,2.5,2.7,3240,0
2015-08-12,2.61,2.75,2.61,2.74,22700,0
2015-08-13,2.75,2.75,2.72,2.72,5200,0
2015-08-14,2.78,2.78,2.64,2.75,14200,0
2015-08-17,2.71,2.79,2.71,2.76,12900,0
2015-08-18,2.75,2.86,2.75,2.83,11500,0
2015-08-19,2.86,2.91,2.8,2.82,19300,0
2015-08-20,2.86,2.92,2.78,2.82,11500,0
2015-08-21,2.87,2.88,2.67,2.86,9700,0
2015-08-24,2.79,2.84,2.53,2.63,50761,0
2015-08-25,2.82,2.82,2.29,2.6,15600,0
2015-08-26,2.42,2.68,2.42,2.48,13100,0
2015-08-27,2.45,2.67,2.44,2.62,7300,0
2015-08-28,2.46,2.6,2.4,2.47,19600,0
2015-08-31,2.79,2.79,2.57,2.65,13600,0
2015-09-01,2.65,2.69,2.56,2.59,13300,0
2015-09-02,2.72,2.72,2.44,2.5,31700,0
2015-09-03,2.65,2.68,2.53,2.58,21500,0
2015-09-04,3.5,3.5,2.76,2.85,229200,0
2015-09-08,3.15,3.15,2.9,3.03,91400,0
2015-09-09,3.09,3.09,2.9,2.96,29200,0
2015-09-10,3.02,3.1,2.92,2.93,5895,0
2015-09-11,2.99,2.99,2.81,2.87,9700,0
2015-09-14,2.82,2.97,2.77,2.81,73100,0
2015-09-15,2.85,2.85,2.78,2.78,11800,0
2015-09-16,2.77,2.95,2.77,2.88,21500,0
2015-09-17,2.8201,2.99,2.8201,2.86,31984,0
2015-09-18,2.81,2.99,2.81,2.93,16700,0
2015-09-21,2.91,2.93,2.86,2.89,29600,0
2015-09-22,2.93,2.99,2.77,2.89,31100,0
2015-09-23,2.85,2.885,2.73,2.76,18910,0
2015-09-24,2.89,2.89,2.7,2.81,5991,0
2015-09-25,2.71,2.88,2.63,2.69,10800,0
2015-09-28,2.68,2.739,2.52,2.53,17590,0
2015-09-29,2.53,2.53,2.26,2.4,16900,0
2015-09-30,2.47,2.47,2.22,2.29,22000,0
2015-10-01,2.43,2.43,2.01,2.07,32200,0
2015-10-02,2.02,2.14,2.02,2.14,20500,0
2015-10-05,2.21,2.29,2.03,2.23,10848,0
2015-10-06,2.2,2.24,2,2.11,1584600,0
2015-10-07,2.23,2.25,2.1,2.14,13000,0
2015-10-08,2.2,2.28,2.11,2.28,7400,0
2015-10-09,2.25,2.28,2.18,2.23,3800,0
2015-10-12,2.29,2.318,2.13,2.18,15301,0
2015-10-13,2.18,2.22,2.16,2.2,8400,0
2015-10-14,2.27,2.28,2.19,2.2,7600,0
2015-10-15,2.21,2.25,2.11,2.13,19000,0
2015-10-16,2.06,2.23,2.06,2.07,18000,0
2015-10-19,2.13,2.2496,2.1,2.19,593801,0
2015-10-20,2.14,2.21,2.13,2.2058,2143,0
2015-10-21,2.16,2.26,2.09,2.17,13000,0
2015-10-22,2.14,2.19,2.08,2.08,2800,0
2015-10-23,2.03,2.16,2.03,2.1,7500,0
2015-10-26,2.08,2.13,2.04,2.13,5500,0
2015-10-27,2.08,2.16,2.08,2.08,7500,0
2015-10-28,2.16,2.17,2.08,2.09,1700,0
2015-10-29,2.1,2.1,2.1,2.1,600,0
2015-10-30,2.1,2.1,1.91,1.95,14200,0
2015-11-02,2.0699,2.1199,1.99,2.03,31416,0
2015-11-03,2.07,2.23,1.97,2.23,55000,0
2015-11-04,2.24,2.2784,2.1,2.12,49861,0
2015-11-05,2.12,2.13,1.94,1.99,40100,0
2015-11-06,1.89,2.21,1.89,1.89,46700,0
2015-11-09,1.78,1.92,1.76,1.86,42274,0
2015-11-10,1.91,1.95,1.79,1.91,14800,0
2015-11-11,1.82,1.91,1.68,1.72,26400,0
2015-11-12,1.59,1.81,1.59,1.81,4900,0
2015-11-13,1.81,1.81,1.71,1.78,4000,0
2015-11-16,1.78,1.8,1.76,1.76,22900,0
2015-11-17,1.75,1.78,1.66,1.78,10700,0
2015-11-18,1.75,1.78,1.68,1.72,20000,0
2015-11-19,1.7,1.71,1.67,1.67,7000,0
2015-11-20,1.7,1.72,1.6,1.61,14100,0
2015-11-23,1.66,1.68,1.61,1.67,574800,0
2015-11-24,1.65,1.67,1.63,1.67,5400,0
2015-11-25,1.65,1.66,1.55,1.65,8400,0
2015-11-27,1.6,1.65,1.6,1.61,8900,0
2015-11-30,1.57,1.89,1.57,1.8,48600,0
2015-12-01,1.8,1.98,1.8,1.87,39112,0
2015-12-02,1.74,1.84,1.74,1.7602,22643,0
2015-12-03,1.8,1.8,1.66,1.67,18283,0
2015-12-04,1.65,1.65,1.59,1.64,12000,0
2015-12-07,1.64,1.64,1.53,1.58,25600,0
2015-12-08,1.55,1.7,1.55,1.67,37761,0
2015-12-09,1.65,1.65,1.59,1.62,41200,0
2015-12-10,1.62,1.62,1.57,1.59,31300,0
2015-12-11,1.59,1.79,1.41,1.55,96800,0
2015-12-14,1.53,1.55,1.26,1.4899,57619,0
2015-12-15,1.38,1.44,1.19,1.3,143500,0
2015-12-16,1.34,1.35,1.15,1.23,192700,0
2015-12-17,1.16,1.3,1.15,1.24,343600,0
2015-12-18,1.23,1.29,1.12,1.2,1359900,0
2015-12-21,1.17,1.28,1.17,1.25,52200,0
2015-12-22,1.33,1.35,1.29,1.3001,110834,0
2015-12-23,1.3,1.43,1.3,1.43,90000,0
2015-12-24,1.36,1.4453,1.36,1.42,33360,0
2015-12-28,1.4,1.4,1.38,1.38,58538,0
2015-12-29,1.38,1.4,1.35,1.38,77893,0
2015-12-30,1.4,1.4,1.34,1.36,55302,0
2015-12-31,1.38,1.44,1.35,1.41,288428,0
2016-01-04,1.37,1.43,1.36,1.41,39298,0
2016-01-05,1.45,1.51,1.42,1.49,34886,0
2016-01-06,1.4605,1.55,1.43,1.47,32295,0
2016-01-07,1.39,1.47,1.35,1.39,26176,0
2016-01-08,1.38,1.45,1.38,1.42,11160,0
2016-01-11,1.48,1.58,1.41,1.51,324484,0
2016-01-12,1.51,1.9499,1.51,1.72,310682,0
2016-01-13,1.81,1.83,1.5048,1.53,271223,0
2016-01-14,1.57,1.6535,1.4289,1.49,473017,0
2016-01-15,1.48,1.66,1.48,1.53,44826,0
2016-01-19,1.48,1.72,1.48,1.57,64300,0
2016-01-20,1.6134,1.6399,1.5,1.6,48881,0
2016-01-21,1.6,1.64,1.56,1.59,17122,0
2016-01-22,1.7299,1.7299,1.6,1.6,22019,0
2016-01-25,1.6,1.71,1.51,1.51,36627,0
2016-01-26,1.49,1.65,1.49,1.59,50009,0
2016-01-27,1.61,1.61,1.54,1.57,18651,0
2016-01-28,1.6,1.68,1.5626,1.63,58572,0
2016-01-29,1.65,1.69,1.6394,1.6868,35408,0
2016-02-01,1.72,1.72,1.6624,1.67,27287,0
2016-02-02,1.66,1.74,1.66,1.7,30881,0
2016-02-03,1.73,1.82,1.722,1.79,23003,0
2016-02-04,1.77,1.78,1.71,1.76,38733,0
2016-02-05,1.756,1.812,1.6389,1.65,29635,0
2016-02-08,1.59,1.66,1.53,1.64,26395,0
2016-02-09,1.55,1.62,1.54,1.55,44907,0
2016-02-10,1.55,1.56,1.42,1.47,25697,0
2016-02-11,1.54,1.55,1.28,1.34,85092,0
2016-02-12,1.32,1.33,1.25,1.3101,29596,0
2016-02-16,1.36,1.38,1.28,1.38,22309,0
2016-02-17,1.34,1.4399,1.34,1.42,33856,0
2016-02-18,1.328,1.4,1.3201,1.39,3238,0
2016-02-19,1.3496,1.58,1.346,1.49,37801,0
2016-02-22,1.55,1.63,1.41,1.43,85775,0
2016-02-23,1.45,1.5444,1.4188,1.52,20600,0
2016-02-24,1.46,1.515,1.41,1.41,25283,0
2016-02-25,1.47,1.5182,1.43,1.43,6782,0
2016-02-26,1.4612,1.54,1.4612,1.538,22033,0
2016-02-29,1.56,1.56,1.38,1.4236,35086,0
2016-03-01,1.42,1.4599,1.369,1.43,15474,0
2016-03-02,1.46,1.49,1.4,1.4452,38997,0
2016-03-03,1.44,1.56,1.39,1.4,65690,0
2016-03-04,1.39,1.46,1.3,1.3,26477,0
2016-03-07,1.33,1.5099,1.33,1.44,18699,0
2016-03-08,1.47,1.49,1.4,1.46,12543,0
2016-03-09,1.4752,1.49,1.39,1.47,15659,0
2016-03-10,1.4372,1.52,1.4372,1.502,37707,0
2016-03-11,1.5,1.54,1.4999,1.52,39725,0
2016-03-14,1.52,1.59,1.51,1.5799,7412,0
2016-03-15,1.51,1.55,1.49,1.501,3716,0
2016-03-16,1.55,1.755,1.5,1.53,21772,0
2016-03-17,1.54,1.72,1.44,1.46,44496,0
2016-03-18,1.43,1.54,1.39,1.39,16816,0
2016-03-21,1.4,1.56,1.4,1.49,14696,0
2016-03-22,1.41,1.54,1.41,1.46,9501,0
2016-03-23,1.45,1.5116,1.41,1.42,4819,0
2016-03-24,1.41,1.46,1.41,1.42,10647,0
2016-03-28,1.43,1.57,1.35,1.57,71579,0
2016-03-29,1.5,1.63,1.45,1.46,49145,0
2016-03-30,1.48,1.58,1.4589,1.53,57599,0
2016-03-31,1.49,1.58,1.41,1.41,28244,0
2016-04-01,1.42,1.49,1.42,1.43,9903,0
2016-04-04,1.44,1.5,1.44,1.4599,11026,0
2016-04-05,1.45,1.47,1.42,1.44,4925,0
2016-04-06,1.44,1.469,1.4,1.41,22262,0
2016-04-07,1.4201,1.47,1.4201,1.46,839,0
2016-04-08,1.5,1.51,1.4,1.43,21657,0
2016-04-11,1.44,1.52,1.4,1.52,18165,0
2016-04-12,1.53,1.55,1.4,1.4,37792,0
2016-04-13,1.46,1.5001,1.42,1.43,19792,0
2016-04-14,1.4,1.52,1.4,1.45,32644,0
2016-04-15,1.47,1.51,1.42,1.42,41096,0
2016-04-18,1.44,1.51,1.44,1.46,5171,0
2016-04-19,1.48,1.49,1.47,1.49,6846,0
2016-04-20,1.49,1.56,1.4518,1.51,19633,0
2016-04-21,1.45,1.45,1.2,1.3,412700,0
2016-04-22,1.29,1.29,1.15,1.2,783531,0
2016-04-25,1.18,1.25,1.18,1.25,30123,0
2016-04-26,1.23,1.28,1.22,1.24,20519,0
2016-04-27,1.24,1.32,1.2201,1.29,50338,0
2016-04-28,1.32,1.39,1.2601,1.33,51255,0
2016-04-29,1.36,1.47,1.268,1.47,58336,0
2016-05-02,1.47,1.47,1.33,1.37,30987,0
2016-05-03,1.37,1.41,1.27,1.33,33328,0
2016-05-04,1.3,1.37,1.25,1.32,5999,0
2016-05-05,1.32,1.32,1.23,1.31,77677,0
2016-05-06,1.29,1.3,1.23,1.29,15858,0
2016-05-09,1.28,1.34,1.2585,1.27,8208,0
2016-05-10,1.26,1.28,1.23,1.2699,8100,0
2016-05-11,1.24,1.27,1.199,1.2,48449,0
2016-05-12,1.2,1.28,1.1814,1.2199,9744,0
2016-05-13,1.26,1.2664,1.18,1.24,6519,0
2016-05-16,1.155,1.35,1.14,1.35,25756,0
2016-05-17,1.31,1.31,1.22,1.22,3804,0
2016-05-18,1.22,1.2501,1.15,1.25,22687,0
2016-05-19,1.19,1.2101,1.125,1.17,43784,0
2016-05-20,1.19,1.19,1.1,1.12,26382,0
2016-05-23,1.14,1.25,1.12,1.19,114837,0
2016-05-24,1.235,1.24,1.2,1.23,42484,0
2016-05-25,1.25,1.25,1.19,1.24,47662,0
2016-05-26,1.23,1.24,1.195,1.23,41471,0
2016-05-27,1.23,1.25,1.2166,1.25,24534,0
2016-05-31,1.28,1.28,1.17,1.26,32424,0
2016-06-01,1.19,1.27,1.19,1.27,38806,0
2016-06-02,1.26,1.36,1.17,1.28,51425,0
2016-06-03,1.26,1.29,1.18,1.23,15556,0
2016-06-06,1.22,1.3,1.2103,1.26,28165,0
2016-06-07,1.26,1.27,1.18,1.24,44753,0
2016-06-08,1.25,1.2699,1.2,1.24,45666,0
2016-06-09,1.27,1.33,1.24,1.3,171237,0
2016-06-10,1.23,1.3,1.21,1.27,50711,0
2016-06-13,1.1901,1.29,1.19,1.27,75994,0
2016-06-14,1.21,1.22,1.12,1.12,155794,0
2016-06-15,1.1,1.21,1.08,1.21,39784,0
2016-06-16,1.22,1.24,1.2,1.2,21527,0
2016-06-17,1.11,1.25,1.11,1.17,13788,0
2016-06-20,1.2162,1.24,1.18,1.24,4043,0
2016-06-21,1.2,1.25,1.19,1.2397,6418,0
2016-06-22,1.22,1.25,1.19,1.24,27298,0
2016-06-23,1.25,1.25,1.17,1.18,19359,0
2016-06-24,1.22,1.26,1.2,1.2,49035,0
2016-06-27,1.2,1.22,1.14,1.22,29045,0
2016-06-28,1.18,1.3,1.18,1.28,20998,0
2016-06-29,1.21,1.295,1.21,1.22,37763,0
2016-06-30,1.25,1.25,1.2,1.2,12569,0
2016-07-01,1.2001,1.23,1.18,1.23,24582,0
2016-07-05,1.21,1.25,1.21,1.23,5716,0
2016-07-06,1.25,1.25,1.19,1.23,3200,0
2016-07-07,1.22,1.2499,1.19,1.19,22696,0
2016-07-08,1.24,1.24,1.1986,1.2,17842,0
2016-07-11,1.22,1.38,1.22,1.31,86437,0
2016-07-12,1.32,1.32,1.28,1.28,10793,0
2016-07-13,1.29,1.37,1.28,1.35,8202,0
2016-07-14,1.32,1.38,1.32,1.38,18361,0
2016-07-15,1.39,1.43,1.35,1.41,23467,0
2016-07-18,1.41,1.43,1.41,1.42,18430,0
2016-07-19,1.44,1.44,1.38,1.42,30253,0
2016-07-20,1.49,1.49,1.41,1.45,4469,0
2016-07-21,1.48,1.49,1.4611,1.47,36089,0
2016-07-22,1.48,1.59,1.46,1.48,21750,0
2016-07-25,1.78,1.78,1.51,1.57,72447,0
2016-07-26,1.5594,1.64,1.53,1.53,10486,0
2016-07-27,1.56,1.58,1.48,1.49,5277,0
2016-07-28,1.69,1.69,1.51,1.53,3040,0
2016-07-29,1.51,1.6,1.46,1.46,14850,0
2016-08-01,1.48,1.53,1.48,1.52,3163,0
2016-08-02,1.5,1.5,1.49,1.49,12932,0
2016-08-03,1.47,1.5,1.45,1.48,140230,0
2016-08-04,1.5,1.5,1.46,1.48,1400,0
2016-08-05,1.59,1.59,1.51,1.51,4440,0
2016-08-08,1.5,1.5164,1.45,1.46,9122,0
2016-08-09,1.46,1.54,1.46,1.49,10705,0
2016-08-10,1.49,1.52,1.43,1.4678,13530,0
2016-08-11,1.45,1.5,1.4338,1.47,4153,0
2016-08-12,1.45,1.5,1.45,1.47,2698,0
2016-08-15,1.48,1.49,1.45,1.48,800,0
2016-08-16,1.45,1.5,1.45,1.47,4451,0
2016-08-17,1.45,1.5,1.45,1.475,13095,0
2016-08-18,1.475,1.5,1.36,1.43,66120,0
2016-08-19,1.45,1.49,1.44,1.49,2900,0
2016-08-22,1.471,1.4999,1.4,1.44,3407,0
2016-08-23,1.44,1.49,1.405,1.45,11997,0
2016-08-24,1.45,1.48,1.42,1.46,11674,0
2016-08-25,1.4899,1.49,1.465,1.47,2573,0
2016-08-26,1.475,1.49,1.435,1.48,16583,0
2016-08-29,1.47,1.49,1.45,1.48,28984,0
2016-08-30,1.48,1.49,1.45,1.48,16471,0
2016-08-31,1.4772,1.49,1.45,1.45,3986,0
2016-09-01,1.411,1.49,1.41,1.49,1671,0
2016-09-02,1.48,1.49,1.42,1.44,19034,0
2016-09-06,1.46,1.49,1.402,1.48,20765,0
2016-09-07,1.48,1.5,1.48,1.48,20081,0
2016-09-08,1.5,1.6,1.5,1.55,419669,0
2016-09-09,1.5561,1.57,1.5,1.55,34667,0
2016-09-12,1.57,1.57,1.51,1.55,12882,0
2016-09-13,1.55,1.61,1.54,1.57,25767,0
2016-09-14,1.58,1.6772,1.56,1.56,10960,0
2016-09-15,1.57,1.64,1.57,1.63,9375,0
2016-09-16,1.64,1.67,1.59,1.67,20901,0
2016-09-19,1.66,1.69,1.62,1.63,50239,0
2016-09-20,1.65,1.7399,1.64,1.7,40096,0
2016-09-21,1.6899,1.69,1.6101,1.65,57465,0
2016-09-22,1.67,1.725,1.63,1.67,12925,0
2016-09-23,1.7,1.89,1.7,1.78,52840,0
2016-09-26,1.79,1.79,1.7301,1.79,13859,0
2016-09-27,1.8,2.035,1.79,1.81,13261,0
2016-09-28,1.8221,1.84,1.79,1.84,8345,0
2016-09-29,1.8,1.82,1.79,1.82,8959,0
2016-09-30,1.82,1.84,1.8,1.84,6711,0
2016-10-03,1.83,1.84,1.8,1.8,4806,0
2016-10-04,1.83,1.87,1.818,1.85,23071,0
2016-10-05,1.87,1.87,1.799,1.85,20112,0
2016-10-06,1.85,1.9,1.85,1.89,24120,0
2016-10-07,1.9,1.93,1.87,1.9,42184,0
2016-10-10,1.91,1.94,1.84,1.91,21865,0
2016-10-11,1.94,1.94,1.8,1.89,12879,0
2016-10-12,1.8401,1.91,1.8401,1.91,17393,0
2016-10-13,1.89,1.98,1.82,1.97,69726,0
2016-10-14,1.94,2.107,1.82,1.91,233643,0
2016-10-17,1.9,1.9445,1.8971,1.92,2892,0
2016-10-18,1.9,1.92,1.9,1.92,28115,0
2016-10-19,1.89,1.97,1.8538,1.91,7797,0
2016-10-20,1.95,1.95,1.9,1.93,3800,0
2016-10-21,1.9086,1.95,1.9086,1.94,3899,0
2016-10-24,1.9204,2.08,1.9057,2,188608,0
2016-10-25,2.04,2.065,1.8999,1.9,34334,0
2016-10-26,1.88,1.93,1.85,1.885,5647,0
2016-10-27,1.9,1.93,1.82,1.91,8034,0
2016-10-28,1.91,1.92,1.82,1.85,11221,0
2016-10-31,1.87,1.91,1.74,1.75,12602,0
2016-11-01,1.671,1.75,1.65,1.74,29323,0
2016-11-02,1.75,1.82,1.75,1.82,3138,0
2016-11-03,1.79,1.83,1.72,1.72,9102,0
2016-11-04,1.76,1.82,1.603,1.81,13447,0
2016-11-07,1.81,1.82,1.71,1.77,6496,0
2016-11-08,1.8,1.8,1.7001,1.76,59673,0
2016-11-09,1.65,1.7965,1.65,1.7877,2182,0
2016-11-10,1.72,1.77,1.6,1.7,268584,0
2016-11-11,1.71,1.71,1.636,1.69,5106,0
2016-11-14,1.6599,1.7,1.6293,1.6589,13757,0
2016-11-15,1.66,1.73,1.61,1.69,16684,0
2016-11-16,1.72,1.72,1.62,1.63,10587,0
2016-11-17,1.82,1.84,1.67,1.73,5968,0
2016-11-18,1.7,1.74,1.6828,1.73,9069,0
2016-11-21,1.84,1.84,1.3,1.7,102714,0
2016-11-22,1.65,1.7,1.65,1.7,8393,0
2016-11-23,1.67,1.75,1.6,1.64,14628,0
2016-11-25,1.64,1.68,1.6,1.68,2199,0
2016-11-28,1.6799,1.6799,1.64,1.66,11617,0
2016-11-29,1.6034,1.74,1.58,1.65,31620,0
2016-11-30,1.6672,1.67,1.64,1.65,11631,0
2016-12-01,1.63,1.68,1.615,1.65,18603,0
2016-12-02,1.66,1.68,1.645,1.68,5777,0
2016-12-05,1.65,1.72,1.61,1.68,6927,0
2016-12-06,1.67,1.74,1.65,1.65,8628,0
2016-12-07,1.66,1.67,1.63,1.66,9247,0
2016-12-08,1.63,1.63,1.39,1.46,60147,0
2016-12-09,1.45,1.45,1.35,1.4,10109,0
2016-12-12,1.41,1.41,1.3101,1.36,24201,0
2016-12-13,1.348,1.4517,1.3214,1.45,39894,0
2016-12-14,1.42,1.51,1.39,1.4,244496,0
2016-12-15,1.371,1.4321,1.31,1.3417,46364,0
2016-12-16,1.32,1.49,1.29,1.29,84655,0
2016-12-19,1.3,1.3,1.22,1.23,30684,0
2016-12-20,1.2101,1.29,1.21,1.225,27060,0
2016-12-21,1.2323,1.34,1.2323,1.3,16958,0
2016-12-22,1.32,1.32,1.24,1.29,16862,0
2016-12-23,1.29,1.32,1.2,1.32,52939,0
2016-12-27,1.2658,1.35,1.2658,1.325,170930,0
2016-12-28,1.3,1.33,1.25,1.25,35117,0
2016-12-29,1.25,1.34,1.23,1.24,98340,0
2016-12-30,1.31,1.36,1.238,1.25,86494,0
2017-01-03,1.31,1.34,1.27,1.3,64844,0
2017-01-04,1.28,1.31,1.25,1.29,19689,0
2017-01-05,1.25,1.33,1.25,1.3,14834,0
2017-01-06,1.2501,1.41,1.2501,1.26,67644,0
2017-01-09,1.32,1.42,1.24,1.27,99231,0
2017-01-10,1.351,1.38,1.265,1.29,70327,0
2017-01-11,1.31,1.35,1.26,1.34,38334,0
2017-01-12,1.32,1.38,1.28,1.29,74034,0
2017-01-13,1.3,1.35,1.28,1.31,41908,0
2017-01-17,1.32,1.4,1.3,1.34,74407,0
2017-01-18,1.3499,1.57,1.3499,1.44,142515,0
2017-01-19,1.46,1.48,1.4,1.46,16395,0
2017-01-20,1.46,1.46,1.38,1.43,19656,0
2017-01-23,1.39,1.45,1.36,1.38,18605,0
2017-01-24,1.35,1.43,1.31,1.43,18866,0
2017-01-25,1.42,1.45,1.4,1.41,39160,0
2017-01-26,1.4,1.47,1.39,1.42,49174,0
2017-01-27,1.41,1.47,1.41,1.4432,7499,0
2017-01-30,1.46,1.47,1.4,1.45,17550,0
2017-01-31,1.44,1.47,1.4032,1.47,8929,0
2017-02-01,1.4201,1.47,1.4,1.47,11379,0
2017-02-02,1.4068,1.45,1.4,1.44,19486,0
2017-02-03,1.42,1.42,1.37,1.37,25317,0
2017-02-06,1.3665,1.4,1.33,1.3586,17089,0
2017-02-07,1.34,1.34,1.34,1.34,137,0
2017-02-08,1.3228,1.34,1.3,1.31,30802,0
2017-02-09,1.3,1.35,1.25,1.35,77101,0
2017-02-10,1.32,1.36,1.2901,1.35,5036,0
2017-02-13,1.3501,1.3582,1.26,1.29,28105,0
2017-02-14,1.29,1.3,1.24,1.29,17541,0
2017-02-15,1.29,1.29,1.26,1.26,4752,0
2017-02-16,1.2632,1.2789,1.25,1.27,13910,0
2017-02-17,1.28,1.42,1.27,1.37,38299,0
2017-02-21,1.36,1.42,1.35,1.38,49924,0
2017-02-22,1.41,1.41,1.35,1.38,14983,0
2017-02-23,1.36,1.38,1.29,1.3,15385,0
2017-02-24,1.33,1.33,1.25,1.3,17839,0
2017-02-27,1.32,1.33,1.29,1.29,6856,0
2017-02-28,1.28,1.31,1.22,1.26,31807,0
2017-03-01,1.24,1.25,1.12,1.16,142809,0
2017-03-02,1.17,1.18,1.11,1.18,29108,0
2017-03-03,1.2,1.25,1.13,1.13,71327,0
2017-03-06,1.11,1.19,1.1,1.1,74582,0
2017-03-07,1.156,1.1635,1.1,1.14,43427,0
2017-03-08,1.169,1.19,1.14,1.19,60419,0
2017-03-09,1.18,1.23,1.15,1.2,34287,0
2017-03-10,1.2,1.22,1.111,1.15,38308,0
2017-03-13,1.16,1.16,1.11,1.11,19673,0
2017-03-14,1.11,1.15,1.04,1.07,55129,0
2017-03-15,1.06,1.08,1.01,1.01,76434,0
2017-03-16,1.02,1.05,0.9249,1.02,100478,0
2017-03-17,1.02,1.03,0.99,1.03,42636,0
2017-03-20,1.03,1.07,0.9975,1.04,10124,0
2017-03-21,1.02,1.04,0.9414,1.0181,7219,0
2017-03-22,0.9933,1,0.94,1,45570,0
2017-03-23,1.0297,1.0485,0.851,0.93,26312,0
2017-03-24,0.9,1.0032,0.9,0.97,32749,0
2017-03-27,0.94,0.9685,0.94,0.96,2653,0
2017-03-28,1.05,1.2259,1.01,1.07,97931,0
2017-03-29,1.07,1.0979,1.0148,1.0877,16705,0
2017-03-30,1.06,1.07,1.04,1.0556,32180,0
2017-03-31,1.05,1.07,1.01,1.02,13699,0
2017-04-03,1.05,1.0773,1.03,1.06,35948,0
2017-04-04,1.08,1.0989,1.01,1.04,32129,0
2017-04-05,1.05,1.07,1,1.01,25926,0
2017-04-06,1,1,0.98,0.9965,36242,0
2017-04-07,0.98,1,0.9752,0.9752,10781,0
2017-04-10,1.0151,1.0812,0.9857,1.0628,51824,0
2017-04-11,1.18,1.18,1,1.06,166600,0
2017-04-12,1.09,1.18,1,1.1457,544176,0
2017-04-13,1.17,1.36,1.17,1.3084,821419,0
2017-04-17,1.25,1.52,1.25,1.43,239313,0
2017-04-18,1.45,1.48,1.3899,1.43,156668,0
2017-04-19,1.45,1.599,1.4,1.48,100930,0
2017-04-20,1.45,1.4502,1.38,1.42,44378,0
2017-04-21,1.4,1.4339,1.38,1.42,33451,0
2017-04-24,1.42,1.45,1.401,1.42,23459,0
2017-04-25,1.41,1.45,1.41,1.43,16416,0
2017-04-26,1.41,1.46,1.4,1.4,132385,0
2017-04-27,1.44,1.44,1.3821,1.41,102084,0
2017-04-28,1.4,1.428,1.4,1.42,6897,0
2017-05-01,1.43,1.6,1.39,1.45,174008,0
2017-05-02,1.45,1.4898,1.38,1.45,39236,0
2017-05-03,1.41,1.44,1.4,1.4322,25103,0
2017-05-04,1.43,1.46,1.43,1.44,13539,0
2017-05-05,1.4698,1.47,1.42,1.45,36991,0
2017-05-08,1.45,1.473,1.38,1.39,286840,0
2017-05-09,1.36,1.3727,1.25,1.3,59403,0
2017-05-10,1.28,1.31,1.28,1.31,42484,0
2017-05-11,1.29,1.3,1.29,1.3,59245,0
2017-05-12,1.29,1.3,1.21,1.24,88469,0
2017-05-15,1.22,1.32,1.2,1.32,66911,0
2017-05-16,1.2956,1.2956,1.21,1.26,39253,0
2017-05-17,1.24,1.24,1.18,1.18,42882,0
2017-05-18,1.2019,1.26,1.18,1.22,25670,0
2017-05-19,1.22,1.25,1.2,1.25,5323,0
2017-05-22,1.25,1.25,1.18,1.19,17107,0
2017-05-23,1.18,1.25,1.18,1.19,243899,0
2017-05-24,1.15,1.22,1.15,1.2,228543,0
2017-05-25,1.22,1.22,1.19,1.19,42952,0
2017-05-26,1.2,1.21,1.18,1.21,4511,0
2017-05-30,1.19,1.21,1.19,1.19,5914,0
2017-05-31,1.2,1.22,1.18,1.18,6640,0
2017-06-01,1.2,1.215,1.19,1.21,29113,0
2017-06-02,1.19,1.26,1.19,1.26,71716,0
2017-06-05,1.26,1.27,1.22,1.25,14667,0
2017-06-06,1.25,1.37,1.23,1.24,17957,0
2017-06-07,1.235,1.34,1.2,1.31,184699,0
2017-06-08,1.28,1.28,1.25,1.26,4897,0
2017-06-09,1.25,1.2576,1.21,1.21,50566,0
2017-06-12,1.22,1.28,1.11,1.27,165590,0
2017-06-13,1.16,1.2572,1.02,1.14,26610,0
2017-06-14,1.12,1.15,1.05,1.065,32864,0
2017-06-15,1.05,1.0634,0.9513,1.06,136184,0
2017-06-16,1.04,1.09,1.01,1.09,169541,0
2017-06-19,1.1,1.15,1.03,1.03,98076,0
2017-06-20,1.03,1.1084,1.03,1.03,72517,0
2017-06-21,1.03,1.07,1.03,1.07,66835,0
2017-06-22,1.07,1.07,1.035,1.06,53204,0
2017-06-23,1.06,1.0844,0.9925,0.9962,108443,0
2017-06-26,1,1.05,0.99,0.9999,68504,0
2017-06-27,0.9989,1,0.99,0.99,25070,0
2017-06-28,0.99,1.08,0.99,1.03,161844,0
2017-06-29,1.0238,1.15,1.0238,1.092,20043,0
2017-06-30,1.14,1.2,1.05,1.07,65545,0
2017-07-03,1.08,1.2,1.0688,1.15,19687,0
2017-07-05,1.15,1.15,1.1001,1.12,17704,0
2017-07-06,1.17,1.17,1.07,1.12,14148,0
2017-07-07,1.11,1.13,1.06,1.12,8582,0
2017-07-10,1.1,1.17,1.0682,1.07,8027,0
2017-07-11,1.07,1.12,1.04,1.08,23057,0
2017-07-12,1.07,1.12,1.07,1.095,3684,0
2017-07-13,1.14,1.14,1.07,1.08,21930,0
2017-07-14,1.095,1.12,1.0901,1.0998,7082,0
2017-07-17,1.09,1.1021,1.09,1.09,5347,0
2017-07-18,1.08,1.11,1.08,1.09,8781,0
2017-07-19,1.06,1.1,1.06,1.0801,23640,0
2017-07-20,1.07,1.0878,1.0501,1.08,5227,0
2017-07-21,1.0783,1.0979,1.069,1.08,5832,0
2017-07-24,1.09,1.11,1.07,1.07,3790,0
2017-07-25,1.0601,1.1,1.05,1.05,18466,0
2017-07-26,1.0749,1.09,1.06,1.06,1820,0
2017-07-27,1.0475,1.08,1.04,1.06,4588,0
2017-07-28,1.1,1.1,1.03,1.06,14186,0
2017-08-01,1.05,1.06,0.99,1,37481,0
2017-08-02,1,1.02,1,1.02,8846,0
2017-08-03,1.01,1.02,0.99,1.005,6300,0
2017-08-04,1.0149,1.03,0.961,1.03,28138,0
2017-08-07,1.03,1.03,0.95,0.99,9761,0
2017-08-08,0.9974,1,0.9838,1,7852,0
2017-08-09,1,1.02,0.9246,1,25466,0
2017-08-10,0.92,1.03,0.92,0.97,24775,0
2017-08-11,0.95,1.02,0.9301,1.02,6538,0
2017-08-14,1.03,1.07,1,1.07,26966,0
2017-08-15,1.02,1.0892,1.0101,1.0892,33481,0
2017-08-16,1.11,1.17,1.1,1.15,61876,0
2017-08-17,1.14,1.15,1.1,1.14,7531,0
2017-08-18,1.15,1.22,1.15,1.21,479632,0
2017-08-21,1.24,1.27,1.18,1.25,149875,0
2017-08-22,1.2,1.233,1.19,1.22,89667,0
2017-08-23,1.19,1.27,1.19,1.2,143589,0
2017-08-24,1.21,1.27,1.2,1.21,118717,0
2017-08-25,1.21,1.27,1.1722,1.25,19206,0
2017-08-28,1.24,1.27,1.2,1.23,71787,0
2017-08-29,1.22,1.26,1.22,1.23,3258,0
2017-08-30,1.23,1.33,1.23,1.26,24086,0
2017-08-31,1.35,1.35,1.2487,1.31,51493,0
2017-09-01,1.32,1.37,1.31,1.35,54467,0
2017-09-05,1.36,1.39,1.3,1.35,223308,0
2017-09-06,1.34,1.4,1.33,1.35,38588,0
2017-09-07,1.38,1.38,1.35,1.35,42777,0
2017-09-08,1.39,1.39,1.35,1.36,66722,0
2017-09-11,1.39,1.39,1.37,1.38,21433,0
2017-09-12,1.39,1.41,1.34,1.36,101507,0
2017-09-13,1.35,1.3891,1.35,1.35,186409,0
2017-09-14,1.32,1.35,1.23,1.33,148899,0
2017-09-15,1.32,1.49,1.32,1.49,94206,0
2017-09-18,1.5,1.52,1.4307,1.48,17551,0
2017-09-19,1.464,1.5,1.3,1.43,36660,0
2017-09-20,1.4,1.4,1.35,1.37,13262,0
2017-09-21,1.39,1.4,1.36,1.4,5409,0
2017-09-22,1.4,1.44,1.39,1.43,11301,0
2017-09-25,1.4101,1.42,1.31,1.33,12752,0
2017-09-26,1.32,1.58,1.32,1.45,524852,0
2017-09-27,1.47,1.52,1.3363,1.45,105319,0
2017-09-28,1.41,1.54,1.39,1.54,81261,0
2017-09-29,1.53,1.53,1.384,1.47,56035,0
2017-10-02,1.4851,1.55,1.48,1.52,80749,0
2017-10-03,1.55,1.79,1.5,1.53,455601,0
2017-10-04,1.52,2.82,1.51,2.69,4476569,0
2017-10-05,2.25,2.25,1.67,1.74,3195929,0
2017-10-06,1.76,1.7724,1.53,1.68,487054,0
2017-10-09,1.67,1.68,1.56,1.64,192155,0
2017-10-10,1.63,1.64,1.58,1.61,93366,0
2017-10-11,1.61,1.75,1.55,1.6,429929,0
2017-10-12,1.6,1.65,1.5,1.52,192067,0
2017-10-13,1.55,1.579,1.47,1.51,140813,0
2017-10-16,1.57,1.57,1.48,1.5,114458,0
2017-10-17,1.47,1.52,1.41,1.5,198257,0
2017-10-18,1.49,1.5072,1.46,1.46,79090,0
2017-10-19,1.47,1.69,1.4569,1.66,441465,0
2017-10-20,1.68,1.8,1.61,1.65,418038,0
2017-10-23,1.66,1.6899,1.61,1.6686,168808,0
2017-10-24,1.61,1.67,1.56,1.62,93241,0
2017-10-25,1.65,1.65,1.56,1.6,89208,0
2017-10-26,1.61,1.66,1.561,1.65,75730,0
2017-10-27,1.6599,1.7,1.61,1.65,85705,0
2017-10-30,1.56,1.67,1.521,1.67,173638,0
2017-10-31,1.68,1.73,1.6249,1.7,82108,0
2017-11-01,1.7,1.75,1.62,1.64,71276,0
2017-11-02,1.64,1.64,1.55,1.5902,52961,0
2017-11-03,1.63,1.67,1.56,1.6,56090,0
2017-11-06,1.64,1.65,1.54,1.55,53407,0
2017-11-07,1.57,1.57,1.532,1.56,66208,0
2017-11-08,1.58,1.72,1.5733,1.61,309293,0
2017-11-09,1.6,1.6,1.5348,1.55,63896,0
2017-11-10,1.53,1.57,1.4635,1.4989,54653,0
