Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,2.15,2.24,2.12,2.23,91800,0
2005-02-28,2.25,2.3,2.19,2.23,148300,0
2005-03-01,2.26,2.3,2.25,2.29,65200,0
2005-03-02,2.29,2.29,2.19,2.19,47500,0
2005-03-03,2.23,2.23,2.15,2.15,67800,0
2005-03-04,2.14,2.14,1.95,2.09,93500,0
2005-03-07,2.07,2.08,2.02,2.05,41400,0
2005-03-08,2.02,2.04,1.98,1.99,32700,0
2005-03-09,1.97,2.11,1.96,2.09,47900,0
2005-03-10,2.1,2.1,1.99,2.09,52700,0
2005-03-11,2.04,2.09,1.99,1.99,40200,0
2005-03-14,1.99,2.04,1.97,1.99,50800,0
2005-03-15,2,2.01,1.96,1.99,45700,0
2005-03-16,1.96,1.98,1.88,1.96,79000,0
2005-03-17,1.98,2.04,1.93,2.04,12400,0
2005-03-18,2.03,2.04,1.95,1.96,42600,0
2005-03-21,1.99,1.99,1.9,1.92,22500,0
2005-03-22,1.9,1.99,1.9,1.97,23500,0
2005-03-23,1.99,2.04,1.94,1.94,28400,0
2005-03-24,1.94,2,1.9,2,14800,0
2005-03-28,2,2.05,1.9,2.02,157400,0
2005-03-29,2,2.02,1.99,2,80100,0
2005-03-30,2,2.04,1.98,2,23300,0
2005-03-31,2,2.02,1.98,2.02,51200,0
2005-04-01,2.04,2.04,1.98,2.01,50400,0
2005-04-04,2,2,1.99,1.99,25300,0
2005-04-05,1.98,2.1,1.98,2.09,218600,0
2005-04-06,2.05,2.11,2.03,2.03,49400,0
2005-04-07,2.01,2.02,1.97,2.02,153700,0
2005-04-08,1.96,2,1.95,1.95,26800,0
2005-04-11,2.15,2.15,2.01,2.07,85200,0
2005-04-12,2.07,2.07,1.95,2.02,78800,0
2005-04-13,1.98,2,1.95,2,29300,0
2005-04-14,2,2,1.95,1.98,11000,0
2005-04-15,1.98,1.98,1.92,1.94,26600,0
2005-04-18,1.92,1.94,1.9,1.94,15900,0
2005-04-19,1.9,2.01,1.9,2,61100,0
2005-04-20,1.95,2,1.92,1.99,25400,0
2005-04-21,1.95,2.01,1.95,2.01,265000,0
2005-04-22,1.95,2.04,1.95,2.04,17300,0
2005-04-25,1.95,2.02,1.95,2.02,38500,0
2005-04-26,1.97,2.03,1.95,2.03,63000,0
2005-04-27,2.03,2.07,1.92,2.05,83700,0
2005-04-28,2,2.02,2,2.01,31700,0
2005-04-29,1.97,2.04,1.97,2.02,51200,0
2005-05-02,2.01,2.02,1.95,2.02,47300,0
2005-05-03,1.97,2.04,1.97,2.03,21800,0
2005-05-04,2,2.04,1.96,2.04,19200,0
2005-05-05,2.04,2.04,2,2.04,15400,0
2005-05-06,2.05,2.05,1.99,2.03,11400,0
2005-05-09,2.03,2.13,2,2.13,101200,0
2005-05-10,2.1,2.27,2.1,2.19,386000,0
2005-05-11,2.19,2.2,2.1,2.12,147100,0
2005-05-12,2.13,2.13,1.99,2.05,93100,0
2005-05-13,2.05,2.05,2,2.01,30100,0
2005-05-16,2,2,1.94,1.98,41300,0
2005-05-17,1.95,2,1.87,1.98,65800,0
2005-05-18,1.96,2.01,1.95,1.99,51200,0
2005-05-19,1.99,2.01,1.88,1.9,65100,0
2005-05-20,1.9,1.9,1.85,1.89,18300,0
2005-05-23,1.91,1.95,1.9,1.92,21900,0
2005-05-24,1.87,1.91,1.83,1.85,40000,0
2005-05-25,1.9,1.95,1.86,1.95,92300,0
2005-05-26,1.95,2,1.94,1.97,47100,0
2005-05-27,1.99,1.99,1.95,1.98,23200,0
2005-05-31,1.98,1.98,1.95,1.98,13600,0
2005-06-01,1.98,1.98,1.94,1.95,37800,0
2005-06-02,1.95,1.95,1.9,1.93,29500,0
2005-06-03,1.92,1.93,1.9,1.92,21400,0
2005-06-06,1.94,1.96,1.93,1.94,76800,0
2005-06-07,1.94,1.94,1.9,1.9,23900,0
2005-06-08,1.92,1.92,1.87,1.87,35100,0
2005-06-09,1.88,1.93,1.87,1.93,16300,0
2005-06-10,1.93,1.93,1.89,1.91,17400,0
2005-06-13,1.92,1.94,1.9,1.93,16000,0
2005-06-14,1.99,2,1.92,1.98,29100,0
2005-06-15,1.98,1.98,1.91,1.94,11200,0
2005-06-16,1.93,1.95,1.9,1.9,18900,0
2005-06-17,1.9,1.95,1.88,1.91,55600,0
2005-06-20,1.87,1.94,1.87,1.88,15400,0
2005-06-21,1.87,1.9,1.87,1.9,10500,0
2005-06-22,1.9,1.9,1.84,1.84,47000,0
2005-06-23,1.88,1.89,1.87,1.89,12100,0
2005-06-24,1.85,1.93,1.85,1.91,40500,0
2005-06-27,1.84,1.97,1.84,1.95,27800,0
2005-06-28,1.86,1.92,1.86,1.92,26900,0
2005-06-29,1.9,1.9,1.86,1.87,38900,0
2005-06-30,1.9,1.93,1.86,1.91,21700,0
2005-07-01,1.9,1.92,1.87,1.9,23600,0
2005-07-05,1.9,1.92,1.87,1.92,46100,0
2005-07-06,1.93,1.99,1.93,1.98,68000,0
2005-07-07,1.98,2.05,1.95,2.01,99300,0
2005-07-08,2.01,2.05,2,2.01,19900,0
2005-07-11,2.07,2.09,2.02,2.06,60900,0
2005-07-12,2,2.05,2,2.04,46300,0
2005-07-13,2.02,2.04,2.01,2.02,29000,0
2005-07-14,2.09,2.09,1.98,2.02,42500,0
2005-07-15,2.09,2.09,2,2.02,28200,0
2005-07-18,2.12,2.22,2.11,2.22,387600,0
2005-07-19,2.24,2.34,2.24,2.33,306000,0
2005-07-20,2.33,2.33,2.23,2.29,126700,0
2005-07-21,2.29,2.31,2.25,2.26,42800,0
2005-07-22,2.25,2.26,2.2,2.25,79900,0
2005-07-25,2.22,2.35,2.21,2.35,58600,0
2005-07-26,2.35,2.39,2.3,2.3,50100,0
2005-07-27,2.35,2.35,2.23,2.26,35100,0
2005-07-28,2.25,2.3,2.25,2.26,25000,0
2005-07-29,2.29,2.3,2.2,2.22,57900,0
2005-08-01,2.22,2.3,2.19,2.3,27700,0
2005-08-02,2.28,2.37,2.28,2.34,82700,0
2005-08-03,2.34,2.35,2.3,2.35,36200,0
2005-08-04,2.33,2.33,2.28,2.32,25200,0
2005-08-05,2.3,2.4,2.3,2.4,146700,0
2005-08-08,2.4,2.49,2.38,2.4,137500,0
2005-08-09,2.48,2.49,2.15,2.34,231000,0
2005-08-10,2.3,2.3,2.17,2.27,91500,0
2005-08-11,2.25,2.31,2.25,2.3,31100,0
2005-08-12,2.27,2.32,2.25,2.3,40600,0
2005-08-15,2.28,2.47,2.27,2.47,50200,0
2005-08-16,2.46,2.46,2.39,2.46,104900,0
2005-08-17,2.44,2.45,2.41,2.45,28300,0
2005-08-18,2.42,2.45,2.4,2.45,48500,0
2005-08-19,2.43,2.44,2.38,2.4,19100,0
2005-08-22,2.38,2.43,2.34,2.39,37000,0
2005-08-23,2.38,2.45,2.38,2.43,66700,0
2005-08-24,2.45,2.45,2.38,2.4,45000,0
2005-08-25,2.4,2.43,2.4,2.43,15800,0
2005-08-26,2.42,2.43,2.42,2.42,49000,0
2005-08-29,2.44,2.73,2.4,2.65,298400,0
2005-08-30,2.62,2.69,2.52,2.56,100300,0
2005-08-31,2.55,3,2.52,2.96,327400,0
2005-09-01,3.05,3.05,2.81,2.81,360400,0
2005-09-02,2.82,2.93,2.8,2.85,114500,0
2005-09-06,2.89,2.92,2.81,2.81,83800,0
2005-09-07,2.81,2.86,2.73,2.75,121200,0
2005-09-08,2.71,2.75,2.52,2.7,219900,0
2005-09-09,2.62,2.66,2.52,2.6,202100,0
2005-09-12,2.6,2.74,2.56,2.7,106700,0
2005-09-13,2.75,2.79,2.65,2.7,143900,0
2005-09-14,2.7,2.74,2.57,2.63,65400,0
2005-09-15,2.6,2.6,2.45,2.52,72400,0
2005-09-16,2.45,2.54,2.43,2.48,170300,0
2005-09-19,2.5,2.64,2.5,2.58,56600,0
2005-09-20,2.5,2.58,2.5,2.56,43700,0
2005-09-21,2.58,2.58,2.51,2.52,28700,0
2005-09-22,2.52,2.56,2.5,2.53,77900,0
2005-09-23,2.53,2.6,2.53,2.6,55100,0
2005-09-26,2.63,2.64,2.6,2.61,82800,0
2005-09-27,2.6,2.95,2.6,2.89,563600,0
2005-09-28,2.85,2.94,2.81,2.82,122600,0
2005-09-29,2.82,2.82,2.65,2.75,86300,0
2005-09-30,2.69,2.85,2.69,2.78,60100,0
2005-10-03,2.8,2.99,2.7,2.96,168300,0
2005-10-04,2.99,3.45,2.98,3.36,983300,0
2005-10-05,3.36,3.38,3.15,3.28,287600,0
2005-10-06,3.18,3.24,3.05,3.15,187900,0
2005-10-07,3.15,3.33,3.08,3.27,178800,0
2005-10-10,3.34,3.7,3.3,3.55,587400,0
2005-10-11,3.65,3.7,3.35,3.39,327600,0
2005-10-12,3.39,3.39,3.06,3.12,209000,0
2005-10-13,3.12,3.14,2.96,3.05,158600,0
2005-10-14,3.07,3.25,3.01,3.25,99600,0
2005-10-17,3.25,3.34,3.12,3.19,130900,0
2005-10-18,3.2,3.34,3.1,3.24,163400,0
2005-10-19,3.22,3.22,2.96,3.13,176800,0
2005-10-20,3.2,3.2,2.96,2.97,101900,0
2005-10-21,2.96,3.17,2.9,3.16,177700,0
2005-10-24,3.3,3.38,3.05,3.09,234700,0
2005-10-25,3.16,3.29,3.1,3.27,84000,0
2005-10-26,3.28,3.41,3.15,3.22,129900,0
2005-10-27,3.22,3.22,3.05,3.1,103300,0
2005-10-28,3.1,3.15,3.01,3.06,51300,0
2005-10-31,3.06,3.3,3.06,3.16,109300,0
2005-11-01,3.2,3.37,3.04,3.18,87700,0
2005-11-02,3.2,3.3,3.17,3.3,88800,0
2005-11-03,3.26,3.35,3.1,3.14,119000,0
2005-11-04,3.11,3.35,3.1,3.29,125900,0
2005-11-07,3.26,3.44,3.25,3.36,135200,0
2005-11-08,3.46,3.49,3,3.35,57000,0
2005-11-09,3.34,3.34,3.11,3.12,120900,0
2005-11-10,3.17,3.19,3.01,3.15,147100,0
2005-11-11,3.15,3.25,3.15,3.17,36200,0
2005-11-14,3.05,3.1,2.69,2.86,526600,0
2005-11-15,2.76,2.91,2.75,2.91,146500,0
2005-11-16,2.9,2.96,2.85,2.94,71500,0
2005-11-17,2.95,2.97,2.88,2.9,40200,0
2005-11-18,2.9,2.9,2.85,2.89,73100,0
2005-11-21,2.82,2.83,2.7,2.71,103400,0
2005-11-22,2.6,2.78,2.51,2.73,157300,0
2005-11-23,2.73,2.74,2.62,2.68,73200,0
2005-11-25,2.65,2.66,2.6,2.65,28300,0
2005-11-28,2.65,2.68,2.5,2.57,117400,0
2005-11-29,2.51,2.57,2.45,2.52,105300,0
2005-11-30,2.48,2.57,2.42,2.55,198000,0
2005-12-01,2.55,2.67,2.51,2.67,76300,0
2005-12-02,2.7,2.74,2.61,2.7,52300,0
2005-12-05,2.72,2.72,2.57,2.7,73500,0
2005-12-06,2.7,2.7,2.59,2.6,71200,0
2005-12-07,2.58,2.62,2.56,2.61,54800,0
2005-12-08,2.61,2.61,2.56,2.57,31800,0
2005-12-09,2.56,2.6,2.4,2.43,331800,0
2005-12-12,2.4,2.53,2.31,2.45,118300,0
2005-12-13,2.44,2.45,2.4,2.45,45400,0
2005-12-14,2.46,2.5,2.41,2.44,23200,0
2005-12-15,2.42,2.46,2.41,2.43,50800,0
2005-12-16,2.42,2.46,2.41,2.41,18200,0
2005-12-19,2.43,2.49,2.41,2.45,77400,0
2005-12-20,2.49,2.49,2.4,2.45,60600,0
2005-12-21,2.42,2.46,2.41,2.44,31100,0
2005-12-22,2.49,2.49,2.43,2.45,35700,0
2005-12-23,2.41,2.48,2.41,2.48,23200,0
2005-12-27,2.48,2.48,2.42,2.43,35300,0
2005-12-28,2.41,2.5,2.33,2.37,172500,0
2005-12-29,2.37,2.39,2.3,2.32,54500,0
2005-12-30,2.33,2.33,2.28,2.33,77900,0
2006-01-03,2.37,2.39,2.3,2.3,116000,0
2006-01-04,2.28,2.33,2.22,2.23,89800,0
2006-01-05,2.22,2.34,2.2,2.22,100500,0
2006-01-06,2.26,2.26,2.19,2.25,35400,0
2006-01-09,2.27,2.56,2.27,2.55,146500,0
2006-01-10,2.6,2.69,2.56,2.61,95400,0
2006-01-11,2.65,2.65,2.51,2.52,42600,0
2006-01-12,2.54,2.66,2.5,2.54,47100,0
2006-01-13,2.52,2.54,2.35,2.5,60900,0
2006-01-17,2.45,2.53,2.35,2.35,92700,0
2006-01-18,2.36,2.47,2.35,2.43,14600,0
2006-01-19,2.5,2.5,2.33,2.4,39000,0
2006-01-20,2.36,2.39,2.33,2.39,18700,0
2006-01-23,2.4,2.44,2.25,2.44,75800,0
2006-01-24,2.37,3.1,2.37,2.82,1604000,0
2006-01-25,2.8,2.8,2.54,2.56,341400,0
2006-01-26,2.56,2.58,2.48,2.52,124000,0
2006-01-27,2.5,2.71,2.4,2.64,226800,0
2006-01-30,2.65,2.71,2.57,2.69,113800,0
2006-01-31,2.7,2.75,2.67,2.71,104700,0
2006-02-01,2.73,2.79,2.69,2.79,68300,0
2006-02-02,2.73,2.75,2.68,2.68,72000,0
2006-02-03,2.74,2.74,2.6,2.66,42800,0
2006-02-06,2.65,2.65,2.6,2.65,32600,0
2006-02-07,2.6,2.61,2.51,2.53,56400,0
2006-02-08,2.53,2.55,2.46,2.51,89600,0
2006-02-09,2.47,2.54,2.46,2.48,51600,0
2006-02-10,2.46,2.5,2.45,2.5,55300,0
2006-02-13,2.49,2.49,2.45,2.47,21700,0
2006-02-14,2.49,2.5,2.43,2.5,69900,0
2006-02-15,2.54,2.54,2.43,2.49,82600,0
2006-02-16,2.5,2.54,2.5,2.5,30300,0
2006-02-17,2.51,2.54,2.47,2.47,75200,0
2006-02-21,2.48,2.69,2.47,2.65,170400,0
2006-02-22,2.69,2.79,2.63,2.73,158200,0
2006-02-23,2.74,2.82,2.7,2.7,74000,0
2006-02-24,2.72,2.75,2.53,2.61,102400,0
2006-02-27,2.65,2.68,2.57,2.68,51400,0
2006-02-28,2.65,2.73,2.6,2.65,65100,0
2006-03-01,2.67,2.7,2.62,2.62,59000,0
2006-03-02,2.6,2.65,2.6,2.63,85500,0
2006-03-03,2.65,2.89,2.6,2.83,289300,0
2006-03-06,2.81,3,2.77,2.9,372500,0
2006-03-07,2.88,2.9,2.7,2.72,129700,0
2006-03-08,2.8,2.82,2.7,2.72,49900,0
2006-03-09,2.79,2.79,2.68,2.75,67700,0
2006-03-10,2.75,2.97,2.7,2.96,209900,0
2006-03-13,2.98,3.05,2.93,2.97,327000,0
2006-03-14,2.98,3,2.9,2.94,187800,0
2006-03-15,2.94,3,2.91,3,205500,0
2006-03-16,3,3.15,3,3.13,337300,0
2006-03-17,3.18,3.19,2.99,3.05,281900,0
2006-03-20,3.13,3.19,2.92,2.97,194200,0
2006-03-21,3.02,3.05,2.9,3.03,267500,0
2006-03-22,3.01,3.07,2.95,3.04,200700,0
2006-03-23,2.6,2.65,2.46,2.61,860500,0
2006-03-24,2.56,2.64,2.55,2.56,166800,0
2006-03-27,2.57,2.58,2.46,2.5,146100,0
2006-03-28,2.48,2.52,2.45,2.45,145900,0
2006-03-29,2.41,2.59,2.39,2.53,135300,0
2006-03-30,2.53,2.55,2.45,2.5,122800,0
2006-03-31,2.5,2.54,2.47,2.53,88700,0
2006-04-03,2.54,2.54,2.39,2.45,70100,0
2006-04-04,2.43,2.47,2.33,2.46,164600,0
2006-04-05,2.41,2.49,2.3,2.43,142000,0
2006-04-06,2.37,2.43,2.32,2.32,143800,0
2006-04-07,2.31,2.35,2.26,2.31,116100,0
2006-04-10,2.31,2.34,2.29,2.3,54700,0
2006-04-11,2.3,2.34,2.27,2.33,119200,0
2006-04-12,2.34,2.35,2.3,2.35,27800,0
2006-04-13,2.31,2.37,2.31,2.37,36600,0
2006-04-17,2.32,2.42,2.32,2.36,96800,0
2006-04-18,2.36,2.36,2.3,2.35,74500,0
2006-04-19,2.35,2.39,2.31,2.35,50100,0
2006-04-20,2.33,2.37,2.32,2.34,36000,0
2006-04-21,2.32,2.35,2.27,2.33,73500,0
2006-04-24,2.27,2.29,2.17,2.22,283800,0
2006-04-25,2.2,2.29,2.2,2.25,55600,0
2006-04-26,2.26,2.26,2.2,2.24,34300,0
2006-04-27,2.24,2.29,2.21,2.22,52400,0
2006-04-28,2.25,2.28,2.22,2.25,48100,0
2006-05-01,2.21,2.25,2.2,2.23,67100,0
2006-05-02,2.24,2.33,2.24,2.33,61000,0
2006-05-03,2.36,2.39,2.31,2.39,46800,0
2006-05-04,2.4,2.44,2.37,2.41,55100,0
2006-05-05,2.43,2.45,2.39,2.39,70200,0
2006-05-08,2.39,2.56,2.36,2.5,241000,0
2006-05-09,2.55,2.59,2.51,2.54,75400,0
2006-05-10,2.51,2.52,2.43,2.5,97200,0
2006-05-11,2.46,2.47,2.42,2.43,44000,0
2006-05-12,2.43,2.44,2.36,2.39,89000,0
2006-05-15,2.39,2.44,2.27,2.44,108900,0
2006-05-16,2.44,2.45,2.35,2.43,22900,0
2006-05-17,2.39,2.39,2.28,2.35,110800,0
2006-05-18,2.35,2.35,2.27,2.31,39800,0
2006-05-19,2.27,2.33,2.26,2.33,68800,0
2006-05-22,2.35,2.35,2.12,2.2,248200,0
2006-05-23,2.25,2.26,2.09,2.26,404800,0
2006-05-24,2.33,2.35,2.26,2.34,226100,0
2006-05-25,2.41,2.41,2.31,2.32,33400,0
2006-05-26,2.35,2.35,2.23,2.33,137900,0
2006-05-30,2.35,2.35,2.3,2.35,80500,0
2006-05-31,2.33,2.4,2.33,2.4,54900,0
2006-06-01,2.36,2.45,2.36,2.45,75500,0
2006-06-02,2.43,2.46,2.4,2.46,32800,0
2006-06-05,2.45,2.45,2.31,2.31,34100,0
2006-06-06,2.31,2.35,2.22,2.29,93700,0
2006-06-07,2.25,2.32,2.25,2.31,29900,0
2006-06-08,2.28,2.28,2.23,2.25,30700,0
2006-06-09,2.28,2.3,2.26,2.28,4800,0
2006-06-12,2.28,2.31,2.23,2.31,39000,0
2006-06-13,2.3,2.3,2.1,2.16,122300,0
2006-06-14,2.19,2.2,2.14,2.16,25600,0
2006-06-15,2.17,2.19,2.16,2.17,60900,0
2006-06-16,2.18,2.2,2.17,2.2,24400,0
2006-06-19,2.17,2.24,2.17,2.19,24600,0
2006-06-20,2.24,2.25,2.19,2.21,28100,0
2006-06-21,2.2,2.28,2.2,2.24,24200,0
2006-06-22,2.24,2.3,2.24,2.3,32900,0
2006-06-23,2.33,2.38,2.25,2.29,86800,0
2006-06-26,2.3,2.34,2.28,2.32,40900,0
2006-06-27,2.32,2.35,2.3,2.35,37200,0
2006-06-28,2.35,2.36,2.31,2.32,27600,0
2006-06-29,2.27,2.37,2.27,2.34,40600,0
2006-06-30,2.33,2.38,2.33,2.38,21600,0
2006-07-03,2.4,2.4,2.35,2.37,16400,0
2006-07-05,2.39,2.41,2.34,2.35,12700,0
2006-07-06,2.35,2.4,2.23,2.27,39000,0
2006-07-07,2.25,2.28,2.23,2.26,43100,0
2006-07-10,2.25,2.26,2.19,2.22,32000,0
2006-07-11,2.19,2.21,2.18,2.19,12900,0
2006-07-12,2.2,2.3,2.2,2.25,32500,0
2006-07-13,2.22,2.22,2.18,2.18,18800,0
2006-07-14,2.18,2.21,2.17,2.2,24600,0
2006-07-17,2.2,2.23,2.17,2.19,27000,0
2006-07-18,2.21,2.23,2.17,2.18,28400,0
2006-07-19,2.19,2.23,2.18,2.23,27500,0
2006-07-20,2.18,2.2,2.17,2.17,24600,0
2006-07-21,2.17,2.17,2.1,2.15,53500,0
2006-07-24,2.2,2.22,2.12,2.16,18200,0
2006-07-25,2.13,2.19,2.12,2.12,25100,0
2006-07-26,2.11,2.15,2.1,2.13,42700,0
2006-07-27,2.1,2.14,2.08,2.1,38800,0
2006-07-28,2.1,2.14,2.08,2.14,59200,0
2006-07-31,2.12,2.15,2.09,2.14,42400,0
2006-08-01,2.12,2.12,2.08,2.1,76200,0
2006-08-02,2.1,2.11,2.08,2.08,33400,0
2006-08-03,2.08,2.12,2.04,2.12,82800,0
2006-08-04,2.1,2.1,2.06,2.1,19100,0
2006-08-07,2.07,2.12,2.05,2.06,40300,0
2006-08-08,2.11,2.22,2.02,2.15,83200,0
2006-08-09,2.18,2.2,2.12,2.14,42100,0
2006-08-10,2.14,2.16,2.05,2.06,41100,0
2006-08-11,2.06,2.14,2.06,2.1,25400,0
2006-08-14,2.1,2.1,2,2.02,110700,0
2006-08-15,2,2.02,2,2.01,16000,0
2006-08-16,2.01,2.01,1.9,1.93,110900,0
2006-08-17,1.9,1.92,1.88,1.9,44400,0
2006-08-18,1.92,2.08,1.92,2.07,108300,0
2006-08-21,2.06,2.07,1.92,1.97,71900,0
2006-08-22,2.02,2.02,1.93,1.97,63000,0
2006-08-23,1.95,1.98,1.94,1.98,29400,0
2006-08-24,1.96,1.98,1.96,1.98,20400,0
2006-08-25,1.98,2.01,1.96,2,86100,0
2006-08-28,2,2.05,1.98,1.99,86300,0
2006-08-29,1.99,2.04,1.98,1.99,24000,0
2006-08-30,1.99,2.03,1.91,1.97,61200,0
2006-08-31,1.95,2.04,1.95,1.99,180200,0
2006-09-01,2,2.02,1.95,2.02,76700,0
2006-09-05,2.04,2.09,2,2.09,119800,0
2006-09-06,2.1,2.1,2.05,2.06,22300,0
2006-09-07,2.06,2.09,2.02,2.03,20500,0
2006-09-08,2,2.07,2,2.07,14900,0
2006-09-11,2.08,2.08,2.03,2.05,30100,0
2006-09-12,2.03,2.05,2,2.05,71100,0
2006-09-13,2,2.05,1.98,2.03,101600,0
2006-09-14,2.05,2.05,1.98,1.99,141800,0
2006-09-15,2.03,2.06,2,2.04,28900,0
2006-09-18,2.07,2.1,2,2.08,45400,0
2006-09-19,2.08,2.11,2.06,2.1,48300,0
2006-09-20,2.09,2.1,2.05,2.09,21200,0
2006-09-21,2.1,2.1,2.04,2.06,14400,0
2006-09-22,2.05,2.16,2.05,2.16,97000,0
2006-09-25,2.16,2.16,2.09,2.14,43700,0
2006-09-26,2.14,2.21,2.14,2.2,36000,0
2006-09-27,2.24,2.26,2.19,2.26,50800,0
2006-09-28,2.3,2.4,2.3,2.33,56900,0
2006-09-29,2.31,2.37,2.29,2.32,10100,0
2006-10-02,2.35,2.35,2.3,2.33,26600,0
2006-10-03,2.36,2.4,2.31,2.39,28900,0
2006-10-04,2.38,2.4,2.35,2.4,52200,0
2006-10-05,2.38,2.42,2.37,2.39,32600,0
2006-10-06,2.37,2.42,2.3,2.32,37200,0
2006-10-09,2.28,2.36,2.28,2.33,17500,0
2006-10-10,2.29,2.36,2.22,2.36,32800,0
2006-10-11,2.3,2.31,2.25,2.27,7800,0
2006-10-12,2.26,2.33,2.24,2.26,37700,0
2006-10-13,2.22,2.27,2.16,2.18,38400,0
2006-10-16,2.18,2.23,2.15,2.2,35600,0
2006-10-17,2.2,2.37,2.17,2.3,110700,0
2006-10-18,2.35,2.35,2.22,2.28,25700,0
2006-10-19,2.26,2.32,2.26,2.3,3300,0
2006-10-20,2.3,2.34,2.21,2.3,79400,0
2006-10-23,2.33,2.34,2.26,2.32,34200,0
2006-10-24,2.31,2.32,2.25,2.28,47400,0
2006-10-25,2.28,2.29,2.25,2.29,13300,0
2006-10-26,2.26,2.29,2.26,2.29,15700,0
2006-10-27,2.29,2.29,2.21,2.26,63200,0
2006-10-30,2.23,2.29,2.19,2.25,18800,0
2006-10-31,2.25,2.29,2.2,2.25,31000,0
2006-11-01,2.22,2.3,2.2,2.24,164100,0
2006-11-02,2.24,2.29,2.24,2.26,61800,0
2006-11-03,2.27,2.38,2.24,2.38,149300,0
2006-11-06,2.33,2.43,2.31,2.35,151900,0
2006-11-07,2.36,2.4,2.3,2.3,103900,0
2006-11-08,2.32,2.35,2.31,2.35,52600,0
2006-11-09,2.36,2.36,2.34,2.34,23700,0
2006-11-10,2.34,2.38,2.32,2.37,64000,0
2006-11-13,2.41,2.42,2.37,2.41,29700,0
2006-11-14,2.4,2.41,2.36,2.39,36800,0
2006-11-15,2.37,2.38,2.34,2.37,18000,0
2006-11-16,2.34,2.36,2.28,2.31,20800,0
2006-11-17,2.29,2.38,2.28,2.34,26100,0
2006-11-20,2.35,2.38,2.33,2.37,27000,0
2006-11-21,2.32,2.42,2.27,2.39,43200,0
2006-11-22,2.33,2.42,2.28,2.4,80000,0
2006-11-24,2.35,2.42,2.35,2.41,16600,0
2006-11-27,2.49,2.49,2.3,2.35,34700,0
2006-11-28,2.3,2.4,2.3,2.31,27300,0
2006-11-29,2.27,2.45,2.27,2.39,49300,0
2006-11-30,2.36,2.41,2.36,2.4,25100,0
2006-12-01,2.4,2.41,2.35,2.4,26000,0
2006-12-04,2.41,2.55,2.4,2.52,161600,0
2006-12-05,2.52,2.56,2.46,2.46,56800,0
2006-12-06,2.46,2.54,2.45,2.49,31100,0
2006-12-07,2.52,2.6,2.49,2.54,67700,0
2006-12-08,2.54,2.55,2.47,2.47,27900,0
2006-12-11,2.5,2.55,2.47,2.52,8700,0
2006-12-12,2.52,2.54,2.48,2.5,9200,0
2006-12-13,2.47,2.47,2.36,2.39,56500,0
2006-12-14,2.4,2.49,2.37,2.49,37000,0
2006-12-15,2.47,2.5,2.4,2.44,9800,0
2006-12-18,2.4,2.52,2.39,2.5,30600,0
2006-12-19,2.51,2.55,2.45,2.55,37400,0
2006-12-20,2.55,2.75,2.55,2.69,209700,0
2006-12-21,2.61,2.87,2.61,2.83,174000,0
2006-12-22,2.88,2.89,2.6,2.7,121000,0
2006-12-26,2.7,2.75,2.7,2.73,7200,0
2006-12-27,2.72,2.82,2.72,2.76,75400,0
2006-12-28,2.73,3,2.72,2.78,71900,0
2006-12-29,2.72,2.82,2.7,2.8,59600,0
2007-01-03,2.8,2.81,2.7,2.77,120200,0
2007-01-04,2.71,2.75,2.65,2.7,22200,0
2007-01-05,2.7,2.73,2.52,2.71,54400,0
2007-01-08,2.71,2.74,2.5,2.72,77200,0
2007-01-09,2.71,2.75,2.6,2.75,53400,0
2007-01-10,2.69,2.8,2.69,2.78,62600,0
2007-01-11,2.78,2.8,2.77,2.77,24700,0
2007-01-12,2.76,2.8,2.75,2.77,51300,0
2007-01-16,2.75,2.82,2.75,2.8,101500,0
2007-01-17,2.8,2.9,2.8,2.8,40200,0
2007-01-18,2.8,2.83,2.75,2.75,62400,0
2007-01-19,2.75,2.84,2.75,2.78,20800,0
2007-01-22,2.8,2.82,2.75,2.78,50900,0
2007-01-23,2.75,2.82,2.75,2.8,21800,0
2007-01-24,2.8,2.85,2.76,2.78,77900,0
2007-01-25,2.81,2.82,2.78,2.82,32600,0
2007-01-26,2.82,2.85,2.8,2.85,44200,0
2007-01-29,2.82,2.99,2.8,2.99,126500,0
2007-01-30,2.99,3,2.82,2.89,70700,0
2007-01-31,2.89,2.95,2.85,2.89,25900,0
2007-02-01,2.89,2.93,2.85,2.85,70100,0
2007-02-02,2.82,2.9,2.78,2.79,82300,0
2007-02-05,2.84,2.95,2.75,2.87,86300,0
2007-02-06,2.87,2.9,2.82,2.9,88700,0
2007-02-07,2.9,2.92,2.87,2.92,29700,0
2007-02-08,2.92,2.98,2.9,2.95,83600,0
2007-02-09,2.93,2.99,2.93,2.94,60300,0
2007-02-12,2.98,2.98,2.76,2.86,90219,0
2007-02-13,2.91,2.93,2.78,2.87,39200,0
2007-02-14,2.87,2.9,2.81,2.82,57400,0
2007-02-15,2.86,2.99,2.85,2.97,185500,0
2007-02-16,2.97,3,2.86,2.99,141400,0
2007-02-20,2.97,3.2,2.95,3.14,503400,0
2007-02-21,3.12,3.14,3.05,3.08,116100,0
2007-02-22,3.04,3.15,3.04,3.13,114500,0
2007-02-23,3.12,3.2,3.06,3.2,201100,0
2007-02-26,3.2,3.35,3.1,3.12,256200,0
2007-02-27,3.06,3.18,2.95,3.08,241900,0
2007-02-28,3.07,3.1,3.03,3.05,49800,0
2007-03-01,3.02,3.12,3.01,3.05,81500,0
2007-03-02,3.05,3.05,2.98,2.99,139900,0
2007-03-05,2.95,2.97,2.76,2.81,177700,0
2007-03-06,2.85,2.96,2.85,2.93,95600,0
2007-03-07,2.92,2.95,2.88,2.95,72100,0
2007-03-08,2.95,3.05,2.95,3,64000,0
2007-03-09,3.07,3.1,3,3.03,167600,0
2007-03-12,3.05,3.09,3.03,3.05,61400,0
2007-03-13,3.03,3.08,3,3.04,85300,0
2007-03-14,3.04,3.16,3.03,3.13,108700,0
2007-03-15,3.14,3.31,3.1,3.14,711900,0
2007-03-16,3.11,3.2,3.09,3.13,91100,0
2007-03-19,3.1,3.15,3.06,3.12,57700,0
2007-03-20,3.13,3.3,3.11,3.26,313200,0
2007-03-21,3.24,3.45,3.24,3.39,174500,0
2007-03-22,3.44,3.45,3.3,3.3,71500,0
2007-03-23,3.3,3.3,3.18,3.25,61700,0
2007-03-26,3.25,3.28,3.18,3.21,36600,0
2007-03-27,3.24,3.25,3.06,3.08,119200,0
2007-03-28,3.05,3.05,3,3,70700,0
2007-03-29,3.02,3.1,3.01,3.07,18200,0
2007-03-30,3.08,3.2,3.05,3.16,28300,0
2007-04-02,3.19,3.22,3.1,3.15,60300,0
2007-04-03,3.19,3.28,3.15,3.2,77900,0
2007-04-04,3.21,3.24,3.09,3.09,46500,0
2007-04-05,3.1,3.19,3.07,3.1,44800,0
2007-04-09,3.13,3.15,3.06,3.07,38500,0
2007-04-10,3.08,3.08,3,3.01,56300,0
2007-04-11,3.05,3.05,2.92,3.04,110200,0
2007-04-12,3.04,3.05,2.94,3.02,70200,0
2007-04-13,2.99,3.05,2.98,3,54800,0
2007-04-16,3,3.02,2.93,2.95,73800,0
2007-04-17,2.95,2.98,2.91,2.95,27700,0
2007-04-18,2.94,2.97,2.85,2.88,70000,0
2007-04-19,2.85,2.89,2.77,2.81,125700,0
2007-04-20,2.83,2.98,2.82,2.84,66200,0
2007-04-23,2.86,2.95,2.84,2.87,54500,0
2007-04-24,2.86,2.94,2.82,2.85,58700,0
2007-04-25,2.89,3.06,2.85,2.97,165300,0
2007-04-26,2.91,2.99,2.9,2.94,172800,0
2007-04-27,2.93,2.96,2.91,2.91,22200,0
2007-04-30,2.9,2.9,2.8,2.85,84600,0
2007-05-01,2.8,2.91,2.76,2.79,126000,0
2007-05-02,2.79,2.9,2.77,2.8,88200,0
2007-05-03,2.8,2.85,2.77,2.8,14500,0
2007-05-04,2.76,2.85,2.76,2.78,52000,0
2007-05-07,2.78,2.81,2.66,2.77,93600,0
2007-05-08,2.7,2.75,2.62,2.72,108900,0
2007-05-09,2.65,2.7,2.4,2.65,702600,0
2007-05-10,2.6,2.62,2.51,2.6,97600,0
2007-05-11,2.55,2.65,2.55,2.57,58600,0
2007-05-14,2.64,2.65,2.55,2.64,33600,0
2007-05-15,2.66,2.66,2.49,2.57,31600,0
2007-05-16,2.63,2.63,2.4,2.4,135800,0
2007-05-17,2.4,2.43,2.31,2.41,64100,0
2007-05-18,2.41,2.53,2.41,2.53,52200,0
2007-05-21,2.55,2.59,2.5,2.51,33025,0
2007-05-22,2.51,2.58,2.51,2.56,14900,0
2007-05-23,2.56,2.64,2.56,2.64,52100,0
2007-05-24,2.65,2.67,2.6,2.63,31100,0
2007-05-25,2.64,2.65,2.6,2.63,33800,0
2007-05-29,2.68,2.83,2.68,2.74,59200,0
2007-05-30,2.75,2.75,2.67,2.72,23700,0
2007-05-31,2.7,2.7,2.62,2.7,25300,0
2007-06-01,2.7,2.71,2.62,2.7,20300,0
2007-06-04,2.7,2.7,2.5,2.63,94300,0
2007-06-05,2.63,2.63,2.55,2.61,20900,0
2007-06-06,2.6,2.65,2.6,2.6,26900,0
2007-06-07,2.6,2.6,2.6,2.6,11000,0
2007-06-08,2.6,2.64,2.5,2.6,56900,0
2007-06-11,2.6,2.61,2.5,2.6,77100,0
2007-06-12,2.55,2.64,2.5,2.55,22100,0
2007-06-13,2.55,2.58,2.5,2.55,38600,0
2007-06-14,2.53,2.59,2.48,2.5,45400,0
2007-06-15,2.56,2.57,2.45,2.46,34200,0
2007-06-18,2.5,2.55,2.42,2.42,30100,0
2007-06-19,2.42,2.54,2.4,2.54,61500,0
2007-06-20,2.47,2.69,2.47,2.5,51700,0
2007-06-21,2.56,2.63,2.5,2.55,23100,0
2007-06-22,2.6,2.64,2.56,2.64,20200,0
2007-06-25,2.65,2.68,2.62,2.66,32100,0
2007-06-26,2.64,2.66,2.6,2.6,6500,0
2007-06-27,2.6,2.7,2.6,2.7,23300,0
2007-06-28,2.61,2.85,2.56,2.7,141600,0
2007-06-29,2.68,2.75,2.68,2.73,5600,0
2007-07-02,2.65,2.7,2.64,2.64,8300,0
2007-07-03,2.6,2.68,2.6,2.68,6200,0
2007-07-05,2.67,2.67,2.6,2.6,10900,0
2007-07-06,2.59,2.6,2.55,2.55,39300,0
2007-07-09,2.53,2.6,2.5,2.5,59100,0
2007-07-10,2.51,2.51,2.47,2.48,36600,0
2007-07-11,2.48,2.57,2.48,2.5,25500,0
2007-07-12,2.5,2.57,2.5,2.55,34900,0
2007-07-13,2.6,2.65,2.55,2.55,15800,0
2007-07-16,2.51,2.59,2.51,2.57,42500,0
2007-07-17,2.59,2.6,2.56,2.58,23500,0
2007-07-18,2.55,2.56,2.5,2.52,43000,0
2007-07-19,2.53,2.67,2.5,2.67,82100,0
2007-07-20,2.66,2.67,2.55,2.57,17000,0
2007-07-23,2.55,2.56,2.51,2.53,43700,0
2007-07-24,2.51,2.53,2.48,2.48,21700,0
2007-07-25,2.48,2.53,2.47,2.51,15700,0
2007-07-26,2.58,2.58,2.45,2.52,13500,0
2007-07-27,2.52,2.52,2.35,2.38,71100,0
2007-07-30,2.36,2.4,2.35,2.38,21500,0
2007-07-31,2.41,2.42,2.32,2.32,22800,0
2007-08-01,2.35,2.36,2,2.15,1037600,0
2007-08-02,2.2,2.25,2.2,2.23,27700,0
2007-08-03,2.19,2.25,2.17,2.17,36400,0
2007-08-06,2.15,2.21,2.1,2.15,25500,0
2007-08-07,2.17,2.49,2.15,2.36,44000,0
2007-08-08,2.41,2.41,2.25,2.25,29600,0
2007-08-09,2.29,2.29,2.18,2.19,31700,0
2007-08-10,2.15,2.19,2.08,2.15,119300,0
2007-08-13,2.14,2.17,2.1,2.16,125200,0
2007-08-14,2.1,2.1,1.98,1.98,154100,0
2007-08-15,1.98,2.04,1.9,1.91,81200,0
2007-08-16,1.89,1.95,1.69,1.74,166800,0
2007-08-17,1.93,2.45,1.6,1.71,148700,0
2007-08-20,1.75,1.75,1.51,1.61,309100,0
2007-08-21,1.57,1.63,1.52,1.6,70000,0
2007-08-22,1.6,1.6,1.51,1.56,102700,0
2007-08-23,1.51,1.57,1.51,1.57,67100,0
2007-08-24,1.55,1.58,1.54,1.54,72700,0
2007-08-27,1.55,1.58,1.52,1.55,64700,0
2007-08-28,1.55,1.58,1.46,1.5,157600,0
2007-08-29,1.5,1.52,1.49,1.5,52500,0
2007-08-30,1.48,1.52,1.45,1.5,36600,0
2007-08-31,1.51,1.55,1.51,1.53,53500,0
2007-09-04,1.57,1.62,1.57,1.61,44800,0
2007-09-05,1.62,1.63,1.5,1.51,90500,0
2007-09-06,1.56,1.56,1.51,1.52,8500,0
2007-09-07,1.55,1.6,1.49,1.5,61200,0
2007-09-10,1.5,1.55,1.49,1.49,17100,0
2007-09-11,1.55,1.57,1.5,1.57,19400,0
2007-09-12,1.56,1.57,1.55,1.56,7700,0
2007-09-13,1.55,1.58,1.55,1.57,14800,0
2007-09-14,1.55,1.59,1.52,1.52,31000,0
2007-09-17,1.52,1.55,1.52,1.52,9100,0
2007-09-18,1.52,1.57,1.51,1.51,17200,0
2007-09-19,1.57,1.58,1.5,1.53,15400,0
2007-09-20,1.5,1.6,1.5,1.55,17200,0
2007-09-21,1.59,1.59,1.54,1.54,28700,0
2007-09-24,1.55,1.58,1.52,1.57,27700,0
2007-09-25,1.58,1.64,1.56,1.63,47300,0
2007-09-26,1.65,1.65,1.53,1.57,58500,0
2007-09-27,1.56,1.67,1.55,1.66,705500,0
2007-09-28,1.69,1.82,1.68,1.78,123900,0
2007-10-01,1.74,1.74,1.7,1.7,65900,0
2007-10-02,1.7,1.7,1.63,1.66,80900,0
2007-10-03,1.66,1.69,1.57,1.58,106500,0
2007-10-04,1.58,1.6,1.57,1.6,122000,0
2007-10-05,1.6,1.6,1.55,1.6,76700,0
2007-10-08,1.6,1.6,1.55,1.6,95600,0
2007-10-09,1.6,1.6,1.55,1.58,65100,0
2007-10-10,1.6,1.6,1.56,1.57,54600,0
2007-10-11,1.59,1.64,1.59,1.62,85700,0
2007-10-12,1.62,1.64,1.57,1.61,66800,0
2007-10-15,1.61,1.64,1.61,1.64,41400,0
2007-10-16,1.63,1.65,1.62,1.65,53800,0
2007-10-17,1.65,1.67,1.63,1.67,32300,0
2007-10-18,1.67,1.68,1.64,1.68,60800,0
2007-10-19,1.69,1.74,1.65,1.7,131400,0
2007-10-22,1.7,1.74,1.65,1.73,36500,0
2007-10-23,1.75,1.76,1.72,1.75,57900,0
2007-10-24,1.76,1.77,1.68,1.71,66200,0
2007-10-25,1.72,1.76,1.71,1.73,45200,0
2007-10-26,1.73,1.75,1.65,1.7,45100,0
2007-10-29,1.7,1.74,1.67,1.67,13900,0
2007-10-30,1.63,1.67,1.57,1.61,62400,0
2007-10-31,1.61,1.65,1.6,1.6,60100,0
2007-11-01,1.57,1.64,1.57,1.61,103600,0
2007-11-02,1.6,1.65,1.57,1.57,43200,0
2007-11-05,1.59,1.64,1.57,1.63,33500,0
2007-11-06,1.6,1.6,1.57,1.58,70000,0
2007-11-07,1.6,1.72,1.6,1.67,393400,0
2007-11-08,1.66,1.68,1.63,1.67,55700,0
2007-11-09,1.7,1.7,1.62,1.67,68900,0
2007-11-12,1.67,1.67,1.63,1.64,30300,0
2007-11-13,1.64,1.65,1.59,1.64,62500,0
2007-11-14,1.62,1.65,1.6,1.61,112100,0
2007-11-15,1.62,1.68,1.62,1.66,39900,0
2007-11-16,1.61,1.69,1.61,1.67,92600,0
2007-11-19,1.68,1.73,1.67,1.67,123200,0
2007-11-20,1.67,1.71,1.67,1.7,84300,0
2007-11-21,1.72,1.73,1.7,1.7,39300,0
2007-11-23,1.68,1.75,1.68,1.73,10800,0
2007-11-26,1.73,1.73,1.68,1.68,19800,0
2007-11-27,1.72,1.73,1.66,1.7,77500,0
2007-11-28,1.68,1.71,1.66,1.66,19500,0
2007-11-29,1.67,1.69,1.66,1.67,49900,0
2007-11-30,1.66,1.7,1.66,1.68,15100,0
2007-12-03,1.7,1.71,1.64,1.64,161500,0
2007-12-04,1.65,1.7,1.64,1.66,82800,0
2007-12-05,1.7,1.7,1.65,1.66,10600,0
2007-12-06,1.66,1.66,1.55,1.63,68600,0
2007-12-07,1.65,1.65,1.62,1.62,6600,0
2007-12-10,1.64,1.68,1.62,1.66,18700,0
2007-12-11,1.7,1.75,1.68,1.7,54300,0
2007-12-12,1.72,1.72,1.65,1.65,46200,0
2007-12-13,1.65,1.69,1.64,1.64,37895,0
2007-12-14,1.65,1.68,1.62,1.64,25700,0
2007-12-17,1.61,1.66,1.6,1.64,22000,0
2007-12-18,1.64,1.65,1.59,1.6,66100,0
2007-12-19,1.61,1.69,1.6,1.69,65500,0
2007-12-20,1.67,1.69,1.66,1.69,35700,0
2007-12-21,1.65,1.7,1.61,1.66,49100,0
2007-12-24,1.65,1.69,1.63,1.64,67400,0
2007-12-26,1.68,1.68,1.6,1.6,89880,0
2007-12-27,1.62,1.63,1.58,1.6,96186,0
2007-12-28,1.59,1.6,1.52,1.6,120500,0
2007-12-31,1.52,1.69,1.52,1.68,152500,0
2008-01-02,1.71,1.72,1.62,1.63,118200,0
2008-01-03,1.62,1.64,1.59,1.6,73878,0
2008-01-04,1.55,1.65,1.55,1.6,74845,0
2008-01-07,1.6,1.63,1.57,1.58,245100,0
2008-01-08,1.62,1.63,1.55,1.61,89449,0
2008-01-09,1.59,1.62,1.58,1.58,43910,0
2008-01-10,1.56,1.6,1.56,1.57,59904,0
2008-01-11,1.57,1.6,1.52,1.55,77004,0
2008-01-14,1.58,1.58,1.5,1.5,186870,0
2008-01-15,1.5,1.51,1.46,1.46,58266,0
2008-01-16,1.45,1.52,1.4,1.5,397854,0
2008-01-17,1.5,1.55,1.48,1.55,179100,0
2008-01-18,1.6,1.65,1.58,1.63,179255,0
2008-01-22,1.65,1.65,1.47,1.62,131500,0
2008-01-23,1.52,1.65,1.52,1.59,102800,0
2008-01-24,1.56,1.65,1.5,1.6,80600,0
2008-01-25,1.66,1.66,1.47,1.47,147301,0
2008-01-28,1.47,1.54,1.47,1.5,66580,0
2008-01-29,1.55,1.55,1.47,1.49,35100,0
2008-01-30,1.5,1.5,1.38,1.4,237701,0
2008-01-31,1.32,1.47,1.32,1.47,84000,0
2008-02-01,1.49,1.49,1.44,1.45,22810,0
2008-02-04,1.44,1.47,1.44,1.45,28100,0
2008-02-05,1.45,1.47,1.38,1.44,85400,0
2008-02-06,1.42,1.51,1.42,1.48,46252,0
2008-02-07,1.48,1.48,1.43,1.43,22085,0
2008-02-08,1.43,1.46,1.4,1.41,21150,0
2008-02-11,1.4,1.43,1.37,1.4,45950,0
2008-02-12,1.41,1.43,1.36,1.39,32800,0
2008-02-13,1.4,1.42,1.39,1.39,47243,0
2008-02-14,1.41,1.42,1.35,1.38,71200,0
2008-02-15,1.36,1.4,1.36,1.39,14184,0
2008-02-19,1.39,1.45,1.39,1.42,32800,0
2008-02-20,1.47,1.47,1.42,1.42,22700,0
2008-02-21,1.44,1.44,1.41,1.42,23500,0
2008-02-22,1.4,1.45,1.4,1.4,23600,0
2008-02-25,1.4,1.44,1.4,1.42,7900,0
2008-02-26,1.45,1.45,1.42,1.42,13900,0
2008-02-27,1.41,1.43,1.39,1.43,79951,0
2008-02-28,1.46,1.47,1.42,1.44,89775,0
2008-02-29,1.45,1.46,1.38,1.41,78087,0
2008-03-03,1.39,1.48,1.38,1.47,81200,0
2008-03-04,1.44,1.5,1.4,1.43,89900,0
2008-03-05,1.45,1.45,1.4,1.4,20000,0
2008-03-06,1.38,1.42,1.38,1.4,48720,0
2008-03-07,1.38,1.43,1.38,1.41,16271,0
2008-03-10,1.42,1.42,1.38,1.38,26935,0
2008-03-11,1.4,1.41,1.38,1.41,3600,0
2008-03-12,1.4,1.4,1.35,1.37,35200,0
2008-03-13,1.36,1.38,1.34,1.38,35980,0
2008-03-14,1.36,1.41,1.36,1.41,31800,0
2008-03-17,1.38,1.38,1.31,1.38,21440,0
2008-03-18,1.38,1.38,1.34,1.34,14875,0
2008-03-19,1.34,1.38,1.3,1.38,41180,0
2008-03-20,1.24,1.34,1.15,1.16,291800,0
2008-03-24,1.16,1.19,1.14,1.18,99700,0
2008-03-25,1.15,1.18,1.15,1.17,72000,0
2008-03-26,1.14,1.2,1.14,1.2,43900,0
2008-03-27,1.19,1.2,1.17,1.2,33700,0
2008-03-28,1.2,1.2,1.17,1.18,24100,0
2008-03-31,1.16,1.19,1.15,1.18,82800,0
2008-04-01,1.16,1.18,1.15,1.17,67700,0
2008-04-02,1.17,1.23,1.17,1.22,119100,0
2008-04-03,1.24,1.24,1.2,1.2,28064,0
2008-04-04,1.2,1.21,1.18,1.19,43900,0
2008-04-07,1.19,1.2,1.18,1.19,27200,0
2008-04-08,1.18,1.2,1.17,1.2,54000,0
2008-04-09,1.2,1.2,1.17,1.19,39400,0
2008-04-10,1.2,1.21,1.17,1.18,44100,0
2008-04-11,1.18,1.2,1.17,1.2,37775,0
2008-04-14,1.18,1.21,1.18,1.19,19780,0
2008-04-15,1.19,1.21,1.18,1.2,22000,0
2008-04-16,1.2,1.2,1.19,1.19,36325,0
2008-04-17,1.16,1.41,1.11,1.19,518743,0
2008-04-18,1.2,1.22,1.18,1.2,35080,0
2008-04-21,1.2,1.22,1.18,1.2,17300,0
2008-04-22,1.18,1.22,1.17,1.17,33715,0
2008-04-23,1.15,1.21,1.15,1.18,18616,0
2008-04-24,1.2,1.21,1.18,1.2,10400,0
2008-04-25,1.18,1.2,1.18,1.19,13800,0
2008-04-28,1.19,1.21,1.19,1.2,7200,0
2008-04-29,1.18,1.2,1.18,1.19,40860,0
2008-04-30,1.21,1.21,1.17,1.18,16293,0
2008-05-01,1.16,1.2,1.12,1.15,107653,0
2008-05-02,1.15,1.17,1,1.09,257780,0
2008-05-05,1.1,1.1,1.07,1.1,42247,0
2008-05-06,1.08,1.12,1.07,1.08,163211,0
2008-05-07,1.08,1.11,1.08,1.1,28750,0
2008-05-08,1.12,1.12,1.08,1.11,18080,0
2008-05-09,1.11,1.13,1.08,1.13,46400,0
2008-05-12,1.11,1.15,1.11,1.13,59991,0
2008-05-13,1.12,1.16,1.12,1.16,44925,0
2008-05-14,1.18,1.18,1.06,1.09,233897,0
2008-05-15,1.09,1.1,1.04,1.08,116456,0
2008-05-16,1.05,1.1,1.05,1.08,71425,0
2008-05-19,1.07,1.1,1.07,1.07,50800,0
2008-05-20,1.06,1.09,1.04,1.05,71147,0
2008-05-21,1.03,1.09,1.02,1.09,99840,0
2008-05-22,1.09,1.11,1.06,1.09,39850,0
2008-05-23,1.1,1.1,1.06,1.09,13700,0
2008-05-27,1.08,1.09,1.06,1.08,35328,0
2008-05-28,1.07,1.08,1.04,1.06,93600,0
2008-05-29,1.07,1.08,1.05,1.05,93592,0
2008-05-30,1.05,1.08,1.04,1.07,28406,0
2008-06-02,1.05,1.07,1.05,1.05,15157,0
2008-06-03,1.08,1.08,1.04,1.06,22584,0
2008-06-04,1.04,1.07,1.03,1.03,52360,0
2008-06-05,1.05,1.06,1.02,1.06,32525,0
2008-06-06,1.06,1.06,1.02,1.02,15000,0
2008-06-09,1.04,1.06,1.02,1.02,34830,0
2008-06-10,1.03,1.04,1.01,1.02,7330,0
2008-06-11,1.03,1.04,1.03,1.03,13041,0
2008-06-12,1.02,1.06,1.02,1.02,42024,0
2008-06-13,1.03,1.04,1,1,102100,0
2008-06-16,1.06,1.06,1.01,1.01,2070,0
2008-06-17,1.03,1.03,1.01,1.01,9975,0
2008-06-18,1.06,1.06,1.01,1.01,8870,0
2008-06-19,1.01,1.03,1,1,35982,0
2008-06-20,1,1.02,0.97,0.97,71642,0
2008-06-23,0.97,1,0.97,1,19900,0
2008-06-24,1,1,0.9,0.93,184318,0
2008-06-25,0.94,0.94,0.93,0.94,41384,0
2008-06-26,0.91,0.95,0.9,0.94,70300,0
2008-06-27,0.98,0.98,0.9,0.94,51222,0
2008-06-30,0.94,0.96,0.91,0.96,13163,0
2008-07-01,0.92,0.95,0.92,0.93,2728,0
2008-07-02,0.92,0.94,0.92,0.94,20576,0
2008-07-03,0.92,0.94,0.92,0.93,2100,0
2008-07-07,0.93,0.95,0.93,0.95,9675,0
2008-07-08,0.95,0.95,0.9,0.92,58413,0
2008-07-09,0.92,0.96,0.92,0.95,64287,0
2008-07-10,0.91,1.02,0.91,1.01,22940,0
2008-07-11,1.02,1.05,1.02,1.03,90980,0
2008-07-14,1.11,1.11,1.02,1.03,43765,0
2008-07-15,1.02,1.05,1.02,1.03,23700,0
2008-07-16,1,1.03,1,1,13725,0
2008-07-17,0.99,1.02,0.99,1.01,17849,0
2008-07-18,1.01,1.02,1.01,1.01,13700,0
2008-07-21,1.03,1.1,1.01,1.06,77537,0
2008-07-22,1.05,1.07,1.04,1.07,2100,0
2008-07-23,1.11,1.11,1,1.05,50300,0
2008-07-24,1.05,1.07,1.03,1.05,20700,0
2008-07-25,1.03,1.06,1.03,1.06,9525,0
2008-07-28,1.03,1.04,0.99,1,41900,0
2008-07-29,1.01,1.06,1,1.05,5600,0
2008-07-30,1.05,1.05,1.02,1.04,44225,0
2008-07-31,1.02,1.05,1,1.03,32740,0
2008-08-01,1.03,1.05,0.99,1.03,30300,0
2008-08-04,0.99,1.03,0.99,1.03,5587,0
2008-08-05,1.01,1.05,1.01,1.04,17015,0
2008-08-06,1.04,1.06,1.03,1.04,79801,0
2008-08-07,1.04,1.06,1.02,1.02,17550,0
2008-08-08,1.02,1.07,1.02,1.05,46300,0
2008-08-11,1.06,1.11,1.05,1.1,45899,0
2008-08-12,1.09,1.14,1.09,1.12,36360,0
2008-08-13,1.14,1.18,1.14,1.16,54685,0
2008-08-14,1.18,1.22,1.16,1.2,45455,0
2008-08-15,1.18,1.25,1.18,1.22,19462,0
2008-08-18,1.22,1.23,1.18,1.18,30700,0
2008-08-19,1.14,1.2,1.14,1.18,11179,0
2008-08-20,1.17,1.2,1.17,1.19,30391,0
2008-08-21,1.15,1.2,1.15,1.18,2601,0
2008-08-22,1.2,1.2,1.17,1.17,11699,0
2008-08-25,1.17,1.2,1.17,1.17,4600,0
2008-08-26,1.17,1.18,1.15,1.15,11700,0
2008-08-27,1.15,1.19,1.15,1.19,16000,0
2008-08-28,1.18,1.19,1.18,1.18,4400,0
2008-08-29,1.2,1.2,1.13,1.2,13055,0
2008-09-02,1.18,1.2,1.18,1.2,4250,0
2008-09-03,1.17,1.17,1.14,1.15,18900,0
2008-09-04,1.15,1.15,1.15,1.15,5500,0
2008-09-05,1.15,1.15,1.14,1.15,11045,0
2008-09-08,1.15,1.22,1.14,1.22,69800,0
2008-09-09,1.2,1.28,1.19,1.25,52757,0
2008-09-10,1.2,1.2,1.17,1.19,42877,0
2008-09-11,1.19,1.23,1.18,1.23,45400,0
2008-09-12,1.23,1.24,1.18,1.2,9100,0
2008-09-15,1.18,1.18,1.14,1.15,59700,0
2008-09-16,1.1,1.18,1.08,1.12,66696,0
2008-09-17,1.12,1.18,1.12,1.15,39800,0
2008-09-18,1.11,1.21,1.11,1.21,33808,0
2008-09-19,1.21,1.29,1.2,1.2,58055,0
2008-09-22,1.2,1.25,1.2,1.25,19077,0
2008-09-23,1.2,1.35,1.2,1.35,49260,0
2008-09-24,1.38,1.48,1.3,1.48,134388,0
2008-09-25,1.52,1.52,1.42,1.46,29540,0
2008-09-26,1.59,1.59,1.42,1.48,35000,0
2008-09-29,1.47,1.47,1.3,1.36,33150,0
2008-09-30,1.32,1.42,1.32,1.41,23910,0
2008-10-01,1.46,1.46,1.39,1.39,43499,0
2008-10-02,1.34,1.35,1.28,1.35,49050,0
2008-10-03,1.3,1.35,1.25,1.25,146420,0
2008-10-06,1.18,1.19,1.1,1.18,49920,0
2008-10-07,1.2,1.2,1.07,1.07,24506,0
2008-10-08,0.99,1.02,0.95,0.97,65050,0
2008-10-09,0.97,1,0.87,0.9,66650,0
2008-10-10,0.82,1.01,0.8,1.01,70340,0
2008-10-13,0.89,1.08,0.89,1.02,50158,0
2008-10-14,1.13,1.15,1.05,1.15,76960,0
2008-10-15,1.16,1.18,1.07,1.18,93330,0
2008-10-16,1.2,1.2,0.97,1.1,50500,0
2008-10-17,1.11,1.17,1.11,1.17,14700,0
2008-10-20,1.23,1.23,1.12,1.18,18740,0
2008-10-21,1.1,1.18,1.1,1.11,20137,0
2008-10-22,1.1,1.12,1,1,32050,0
2008-10-23,1,1,0.93,0.94,20935,0
2008-10-24,0.9,0.95,0.87,0.88,50300,0
2008-10-27,0.85,0.93,0.85,0.9,26100,0
2008-10-28,0.9,0.92,0.89,0.9,48500,0
2008-10-29,0.87,0.94,0.87,0.9,42690,0
2008-10-30,0.93,1.2,0.93,1.1,132721,0
2008-10-31,1.13,1.15,1.13,1.15,16400,0
2008-11-03,1.17,1.25,1.17,1.25,54950,0
2008-11-04,1.28,1.28,1.23,1.25,36312,0
2008-11-05,1.23,1.26,1.22,1.22,21419,0
2008-11-06,1.25,1.25,1.12,1.12,25870,0
2008-11-07,1.14,1.14,1.12,1.12,24200,0
2008-11-10,1.11,1.11,1.05,1.08,42600,0
2008-11-11,1.05,1.1,1,1.02,22650,0
2008-11-12,1.02,1.02,0.97,0.97,22450,0
2008-11-13,0.97,1.06,0.97,1.06,13100,0
2008-11-14,1.06,1.1,1.06,1.1,1600,0
2008-11-17,1,1.07,1,1.04,14100,0
2008-11-18,0.99,1.05,0.99,1.01,53310,0
2008-11-19,0.97,1.05,0.97,1.03,13200,0
2008-11-20,0.97,1,0.95,0.97,35100,0
2008-11-21,1,1.09,1,1.09,6050,0
2008-11-24,1.03,1.08,1.03,1.06,42724,0
2008-11-25,1.04,1.08,1.01,1.05,26050,0
2008-11-26,1.01,1.12,1.01,1.12,51885,0
2008-11-28,1.08,1.1,1.05,1.05,16615,0
2008-12-01,0.93,1.06,0.93,1.04,12933,0
2008-12-02,1.04,1.05,1.03,1.03,8500,0
2008-12-03,1.03,1.05,1.03,1.03,7700,0
2008-12-04,1.05,1.05,1.02,1.02,15961,0
2008-12-05,1.02,1.02,0.99,1,37080,0
2008-12-08,1,1.04,1,1.04,9765,0
2008-12-09,1.02,1.03,1,1.02,23720,0
2008-12-10,1,1.04,1,1.04,14800,0
2008-12-11,1.02,1.05,1.01,1.03,26900,0
2008-12-12,1.02,1.03,1.02,1.02,12980,0
2008-12-15,0.98,1.05,0.98,1.01,24100,0
2008-12-16,0.98,1.05,0.98,1.03,17700,0
2008-12-17,1.03,1.03,1,1,9800,0
2008-12-18,1,1,1,1,6500,0
2008-12-19,1,1.01,0.99,1,141100,0
2008-12-22,1,1.02,0.98,1,24850,0
2008-12-23,1,1.02,0.98,0.99,13200,0
2008-12-24,1,1.01,0.99,0.99,11300,0
2008-12-26,0.99,1,0.95,0.95,10700,0
2008-12-29,0.93,0.98,0.9,0.91,44345,0
2008-12-30,0.92,0.98,0.92,0.98,12000,0
2008-12-31,1,1,0.97,0.99,31351,0
2009-01-02,1,1.04,1,1.04,16900,0
2009-01-05,1.04,1.04,1.01,1.01,12500,0
2009-01-06,0.95,1.01,0.95,0.99,40868,0
2009-01-07,0.99,1,0.99,0.99,27800,0
2009-01-08,0.99,1.01,0.98,0.99,18520,0
2009-01-09,0.99,1,0.98,0.98,9800,0
2009-01-12,0.97,0.99,0.97,0.97,6600,0
2009-01-13,0.97,0.97,0.95,0.97,6500,0
2009-01-14,0.93,0.96,0.9,0.96,28900,0
2009-01-15,0.94,0.95,0.89,0.91,20300,0
2009-01-16,0.91,0.95,0.89,0.89,33600,0
2009-01-20,0.89,0.92,0.84,0.88,29805,0
2009-01-21,0.9,0.9,0.88,0.9,17100,0
2009-01-22,0.91,0.91,0.86,0.89,10400,0
2009-01-23,0.87,0.89,0.85,0.89,12350,0
2009-01-26,0.9,0.92,0.9,0.92,6700,0
2009-01-27,0.91,0.93,0.91,0.93,5480,0
2009-01-28,0.92,0.99,0.92,0.99,17100,0
2009-01-29,0.99,1.02,0.99,0.99,34350,0
2009-01-30,1,1,0.99,0.99,14900,0
2009-02-02,0.97,0.98,0.97,0.97,11700,0
2009-02-03,0.97,0.99,0.96,0.96,11600,0
2009-02-04,0.96,0.98,0.96,0.98,16900,0
2009-02-05,0.98,1,0.98,0.99,12800,0
2009-02-06,0.98,1,0.98,1,3900,0
2009-02-09,0.99,0.99,0.97,0.98,8460,0
2009-02-10,0.91,0.99,0.91,0.97,7007,0
2009-02-11,0.97,0.98,0.96,0.96,11000,0
2009-02-12,0.96,0.97,0.94,0.97,5500,0
2009-02-13,0.97,0.97,0.97,0.97,3700,0
2009-02-17,0.95,0.96,0.95,0.95,4400,0
2009-02-18,0.97,0.98,0.94,0.94,8500,0
2009-02-19,0.94,0.95,0.93,0.95,3000,0
2009-02-20,0.94,0.94,0.9,0.92,8400,0
2009-02-23,0.88,0.9,0.88,0.89,14500,0
2009-02-24,0.89,0.89,0.8,0.84,38517,0
2009-02-25,0.84,0.86,0.83,0.86,10500,0
2009-02-26,0.85,0.86,0.85,0.86,15700,0
2009-02-27,0.86,0.87,0.85,0.86,4100,0
2009-03-02,0.85,0.86,0.8,0.8,33900,0
2009-03-03,0.82,0.83,0.8,0.83,19100,0
2009-03-04,0.83,0.85,0.83,0.83,14600,0
2009-03-05,0.83,0.84,0.82,0.83,5270,0
2009-03-06,0.83,0.83,0.81,0.81,14385,0
2009-03-09,0.81,0.81,0.8,0.8,11500,0
2009-03-10,0.81,0.83,0.8,0.82,31649,0
2009-03-11,0.8,0.8,0.76,0.78,56686,0
2009-03-12,0.79,0.81,0.78,0.78,11100,0
2009-03-13,0.78,0.78,0.76,0.77,46800,0
2009-03-16,0.76,0.78,0.75,0.77,35000,0
2009-03-17,0.76,0.85,0.75,0.85,98400,0
2009-03-18,0.83,0.83,0.81,0.83,12160,0
2009-03-19,0.84,0.85,0.81,0.81,19500,0
2009-03-20,0.81,0.82,0.8,0.8,15200,0
2009-03-23,0.77,0.84,0.77,0.84,11945,0
2009-03-24,0.82,0.84,0.82,0.84,9600,0
2009-03-25,0.85,0.93,0.85,0.87,42600,0
2009-03-26,0.9,0.99,0.87,0.95,30550,0
2009-03-27,0.95,1,0.95,0.95,26550,0
2009-03-30,0.98,0.98,0.9,0.96,16500,0
2009-03-31,0.95,0.99,0.94,0.99,12000,0
2009-04-01,0.98,1,0.98,0.99,13132,0
2009-04-02,0.99,1.07,0.99,1.03,72700,0
2009-04-03,1.03,1.07,1.03,1.06,25650,0
2009-04-06,1,1.07,1,1.07,25853,0
2009-04-07,1.06,1.06,1,1.03,200600,0
2009-04-08,1.02,1.08,0.98,1.03,118479,0
2009-04-09,1.03,1.08,1.03,1.06,60220,0
2009-04-13,1.06,1.08,1.06,1.06,249750,0
2009-04-14,1.06,1.12,1.06,1.1,147650,0
2009-04-15,1.1,1.11,1.09,1.1,13500,0
2009-04-16,1.1,1.12,1.1,1.11,48600,0
2009-04-17,1.12,1.12,1.1,1.11,40292,0
2009-04-20,1.11,1.12,1.09,1.09,46965,0
2009-04-21,1.08,1.15,1.08,1.13,84274,0
2009-04-22,1.13,1.22,1.13,1.18,75367,0
2009-04-23,1.19,1.24,1.19,1.23,29400,0
2009-04-24,1.26,1.36,1.25,1.36,150122,0
2009-04-27,1.99,2.15,1.66,1.79,2531912,0
2009-04-28,1.92,1.94,1.55,1.74,1219937,0
2009-04-29,1.53,1.69,1.41,1.66,922869,0
2009-04-30,1.5,1.7,1.45,1.5,453179,0
2009-05-01,1.46,1.6,1.43,1.59,316433,0
2009-05-04,1.5,1.56,1.4,1.43,439083,0
2009-05-05,1.38,1.64,1.3,1.64,619451,0
2009-05-06,1.65,1.65,1.45,1.51,375036,0
2009-05-07,1.48,1.51,1.45,1.46,185197,0
2009-05-08,1.49,1.5,1.39,1.48,137821,0
2009-05-11,1.5,1.65,1.48,1.6,225118,0
2009-05-12,1.65,1.65,1.5,1.54,110203,0
2009-05-13,1.45,1.51,1.42,1.47,68441,0
2009-05-14,1.47,1.47,1.39,1.4,110192,0
2009-05-15,1.4,1.53,1.4,1.5,63280,0
2009-05-18,1.5,1.63,1.45,1.54,120266,0
2009-05-19,1.56,1.56,1.5,1.53,61124,0
2009-05-20,1.51,1.56,1.51,1.53,72200,0
2009-05-21,1.57,1.57,1.5,1.52,71937,0
2009-05-22,1.55,1.55,1.52,1.52,27850,0
2009-05-26,1.5,1.5,1.4,1.47,86252,0
2009-05-27,1.47,1.53,1.4,1.4,137645,0
2009-05-28,1.44,1.47,1.4,1.47,75495,0
2009-05-29,1.5,1.57,1.44,1.55,88876,0
2009-06-01,1.6,1.6,1.5,1.56,77889,0
2009-06-02,1.6,1.61,1.55,1.59,77341,0
2009-06-03,1.62,1.62,1.55,1.56,59752,0
2009-06-04,1.51,1.89,1.51,1.83,605654,0
2009-06-05,1.84,1.88,1.77,1.85,292167,0
2009-06-08,1.85,1.85,1.7,1.7,125215,0
2009-06-09,1.67,1.84,1.67,1.81,114513,0
2009-06-10,1.84,2.03,1.84,1.98,241363,0
2009-06-11,1.92,2.09,1.91,2.02,252650,0
2009-06-12,2.03,2.19,2.03,2.11,181383,0
2009-06-15,2.22,2.22,2.07,2.14,160897,0
2009-06-16,2.19,2.21,1.99,2,117415,0
2009-06-17,1.99,1.99,1.82,1.88,97145,0
2009-06-18,1.88,1.88,1.85,1.86,43504,0
2009-06-19,1.85,1.95,1.83,1.93,41776,0
2009-06-22,1.93,1.98,1.93,1.93,61173,0
2009-06-23,1.95,1.96,1.87,1.93,75550,0
2009-06-24,1.94,2.09,1.93,2.02,61301,0
2009-06-25,2,2.08,2,2.06,70590,0
2009-06-26,2.06,2.22,2.05,2.22,128145,0
2009-06-29,2.22,2.22,2.05,2.13,104136,0
2009-06-30,2.13,2.13,2.08,2.11,67098,0
2009-07-01,2.24,2.25,2.15,2.16,38950,0
2009-07-02,2.17,2.2,2.16,2.17,23559,0
2009-07-06,2.11,2.18,2.11,2.17,32693,0
2009-07-07,2.18,2.22,2.15,2.15,65660,0
2009-07-08,2.09,2.18,2.09,2.12,73350,0
2009-07-09,2.15,2.15,2.1,2.11,22586,0
2009-07-10,2.1,2.15,2.1,2.1,6625,0
2009-07-13,2.11,2.11,2,2.08,69024,0
2009-07-14,2.08,2.35,2.08,2.33,154781,0
2009-07-15,2.3,2.39,2.22,2.23,134088,0
2009-07-16,2.17,2.48,2.17,2.39,104239,0
2009-07-17,2.36,2.5,2.36,2.48,99705,0
2009-07-20,2.49,2.58,2.4,2.41,97064,0
2009-07-21,2.4,2.5,2.35,2.49,101519,0
2009-07-22,2.5,2.53,2.41,2.46,38455,0
2009-07-23,2.9,2.9,2.48,2.6,188344,0
2009-07-24,2.58,2.64,2.45,2.64,102437,0
2009-07-27,2.61,2.75,2.57,2.73,161455,0
2009-07-28,2.75,2.8,2.63,2.8,147685,0
2009-07-29,2.73,2.8,2.66,2.8,111514,0
2009-07-30,2.8,2.83,2.75,2.83,106302,0
2009-07-31,2.84,2.85,2.75,2.79,127740,0
2009-08-03,2.82,3.03,2.82,2.95,347695,0
2009-08-04,3.04,3.09,2.88,3.05,328780,0
2009-08-05,3.1,3.17,2.98,3.02,313521,0
2009-08-06,3.81,4.29,3.34,3.69,1198802,0
2009-08-07,3.7,3.82,3.42,3.53,349165,0
2009-08-10,3.53,3.76,3.4,3.74,333677,0
2009-08-11,3.55,3.76,3.55,3.6,148949,0
2009-08-12,3.68,3.68,3.41,3.55,188719,0
2009-08-13,3.55,3.55,3.35,3.53,167042,0
2009-08-14,3.42,3.53,3.42,3.48,165921,0
2009-08-17,3.35,3.37,3.07,3.23,248982,0
2009-08-18,3.24,3.5,3.21,3.49,201517,0
2009-08-19,3.34,3.61,3.34,3.57,205459,0
2009-08-20,3.65,3.88,3.57,3.74,264001,0
2009-08-21,3.82,3.82,3.71,3.73,117185,0
2009-08-24,3.81,4.56,3.7,4.48,1258437,0
2009-08-25,4.37,4.69,4.1,4.25,1053518,0
2009-08-26,4.25,4.45,4.15,4.37,331827,0
2009-08-27,4.44,4.47,4.03,4.39,286646,0
2009-08-28,4.4,4.47,4.21,4.39,280187,0
2009-08-31,4.4,5.06,4.25,4.95,1145363,0
2009-09-01,5.05,6.04,4.78,5.51,2852268,0
2009-09-02,5.44,5.44,4.88,5.13,1125649,0
2009-09-03,5.35,5.4,4.98,5.08,491508,0
2009-09-04,5.28,5.28,4.89,5.19,449559,0
2009-09-08,5.4,6.05,5.25,5.93,1288548,0
2009-09-09,5.95,6.1,5.6,5.82,764909,0
2009-09-10,5.92,6.05,5.64,5.87,626021,0
2009-09-11,5.92,5.92,5.67,5.71,345726,0
2009-09-14,5.6,5.74,5.4,5.6,307806,0
2009-09-15,5.5,5.65,4.8,5.27,1377240,0
2009-09-16,5.22,5.23,4.96,5.01,687180,0
2009-09-17,5.07,5.07,4.77,4.89,636417,0
2009-09-18,4.9,4.92,4.7,4.9,298741,0
2009-09-21,4.9,5.54,4.8,5.4,694232,0
2009-09-22,5.3,5.63,4.97,5.1,561256,0
2009-09-23,5.04,5.19,5,5.04,204376,0
2009-09-24,5.03,5.05,4.7,4.85,383169,0
2009-09-25,4.79,4.85,4.44,4.58,399395,0
2009-09-28,4.6,4.7,4.49,4.58,178701,0
2009-09-29,4.6,4.84,4.53,4.76,286015,0
2009-09-30,5.2,5.85,5.05,5.6,3772415,0
2009-10-01,5.6,6.25,5.6,5.81,2365861,0
2009-10-02,5.85,5.85,5.4,5.62,589731,0
2009-10-05,5.6,5.75,5.44,5.63,483802,0
2009-10-06,5.65,6.15,5.52,5.74,1343643,0
2009-10-07,5.72,6.3,5.72,6.2,1567333,0
2009-10-08,6.39,6.75,6.23,6.63,1479870,0
2009-10-09,6.75,6.9,6.31,6.63,1174570,0
2009-10-12,6.8,6.94,6.52,6.58,824831,0
2009-10-13,6.55,6.72,6.32,6.43,465496,0
2009-10-14,6.51,6.8,6.45,6.47,495200,0
2009-10-15,6.55,6.59,6.36,6.4,306949,0
2009-10-16,6.39,6.42,5.75,6.3,1410757,0
2009-10-19,6.35,6.65,6.35,6.54,510909,0
2009-10-20,6.58,6.84,6.5,6.56,669018,0
2009-10-21,6.62,6.93,6.55,6.62,890121,0
2009-10-22,6.84,6.93,6.6,6.87,786761,0
2009-10-23,7.02,7.36,7.01,7.16,1517704,0
2009-10-26,7.45,7.6,6.76,7.19,1931785,0
2009-10-27,7.22,7.37,6.65,7.09,1364800,0
2009-10-28,6.6,6.6,5.57,5.69,2455013,0
2009-10-29,6.1,6.18,5.74,6,747716,0
2009-10-30,6.06,6.14,5.75,5.99,635600,0
2009-11-02,6.38,6.78,6.2,6.52,1556221,0
2009-11-03,6.57,6.83,6.41,6.6,788234,0
2009-11-04,6.68,6.84,6.6,6.72,1094701,0
2009-11-05,6.9,6.9,6.63,6.7,820176,0
2009-11-06,6.69,6.72,6.5,6.6,616519,0
2009-11-09,6.7,6.72,6.57,6.57,682827,0
2009-11-10,6.67,6.67,6.06,6.36,893990,0
2009-11-11,6.42,6.42,5.99,6.16,757314,0
2009-11-12,6.16,6.17,6,6.07,410921,0
2009-11-13,6.01,6.05,5.36,5.45,1485734,0
2009-11-16,5.57,5.7,5.47,5.59,758428,0
2009-11-17,5.6,5.6,5.1,5.34,799656,0
2009-11-18,5.14,5.39,4.93,4.93,1125925,0
2009-11-19,4.8,5.24,4.76,5.14,806743,0
2009-11-20,5.18,5.32,5.06,5.2,538697,0
2009-11-23,5.34,5.35,5.18,5.2,387865,0
2009-11-24,5.2,5.29,5.12,5.26,403821,0
2009-11-25,5.28,5.4,5.2,5.35,255136,0
2009-11-27,5.26,5.4,5.16,5.36,169305,0
2009-11-30,5.36,5.36,4.97,4.98,389154,0
2009-12-01,5.08,5.22,4.91,5.17,428544,0
2009-12-02,5.03,5.17,5,5.05,259028,0
2009-12-03,5.13,5.13,5.01,5.1,167794,0
2009-12-04,5.1,5.15,5,5.05,192790,0
2009-12-07,5,5.12,4.76,4.9,377533,0
2009-12-08,4.81,4.9,4.6,4.74,356243,0
2009-12-09,4.72,4.87,4.51,4.55,280912,0
2009-12-10,4.58,4.74,4.57,4.65,232253,0
2009-12-11,4.66,4.83,4.4,4.8,413672,0
2009-12-14,4.73,4.85,4.63,4.7,135531,0
2009-12-15,4.68,4.85,4.68,4.77,137777,0
2009-12-16,4.74,4.85,4.72,4.76,171528,0
2009-12-17,4.75,4.75,4.15,4.29,332843,0
2009-12-18,4.3,4.38,3.9,4.14,538718,0
2009-12-21,4.15,4.32,3.96,3.96,302578,0
2009-12-22,4,4.15,3.98,4.13,261290,0
2009-12-23,4.24,4.24,4.14,4.17,133776,0
2009-12-24,4.03,4.18,4.03,4.05,73301,0
2009-12-28,4.07,4.1,4,4.02,181882,0
2009-12-29,4.44,4.44,4.16,4.17,482306,0
2009-12-30,4.28,4.46,4.28,4.44,230231,0
2009-12-31,4.49,4.59,4.4,4.52,291884,0
2010-01-04,4.64,4.64,4.51,4.55,198344,0
2010-01-05,4.61,4.72,4.58,4.65,283220,0
2010-01-06,4.61,4.71,4.5,4.54,200552,0
2010-01-07,4.57,4.64,4.3,4.32,349707,0
2010-01-08,4.26,4.36,4.09,4.15,304073,0
2010-01-11,4.14,4.3,4.14,4.21,203478,0
2010-01-12,4.15,4.28,4.15,4.19,129245,0
2010-01-13,4.23,4.24,4.12,4.23,249986,0
2010-01-14,4.24,4.41,4.15,4.26,165357,0
2010-01-15,4.24,4.27,4.16,4.24,143916,0
2010-01-19,4.24,4.44,4.18,4.37,296670,0
2010-01-20,4.21,4.21,4.06,4.09,376005,0
2010-01-21,4.1,4.1,3.75,3.76,433854,0
2010-01-22,3.76,3.79,3.45,3.5,386610,0
2010-01-25,3.47,3.5,3.25,3.31,464728,0
2010-01-26,3.27,3.3,3.1,3.11,672895,0
2010-01-27,3.11,3.15,2.92,3.04,500583,0
2010-01-28,3.03,3.4,3.01,3.26,428687,0
2010-01-29,3.35,3.38,3.21,3.26,418863,0
2010-02-01,3.28,3.3,3.11,3.2,322109,0
2010-02-02,3.22,3.42,3.21,3.35,279242,0
2010-02-03,3.42,3.5,3.1,3.3,386438,0
2010-02-04,3.24,3.3,3.16,3.23,336333,0
2010-02-05,3.25,3.41,3.17,3.39,128144,0
2010-02-08,3.36,3.64,3.3,3.34,254476,0
2010-02-09,3.35,3.55,3.35,3.37,202368,0
2010-02-10,3.39,3.54,3.35,3.36,205032,0
2010-02-11,3.41,3.54,3.4,3.54,166957,0
2010-02-12,3.52,3.75,3.5,3.69,309612,0
2010-02-16,3.67,3.98,3.3,3.71,198080,0
2010-02-17,3.72,3.76,3.43,3.49,220376,0
2010-02-18,3.42,3.53,3.33,3.52,215768,0
2010-02-19,3.51,3.52,3.4,3.48,69337,0
2010-02-22,3.49,3.53,3.45,3.5,176558,0
2010-02-23,3.52,3.52,3.34,3.47,205689,0
2010-02-24,3.42,3.46,3.37,3.44,154499,0
2010-02-25,3.41,3.45,3.33,3.44,96878,0
2010-02-26,3.45,3.45,3.37,3.37,67049,0
2010-03-01,3.37,3.39,3.27,3.37,116732,0
2010-03-02,3.35,3.55,3.31,3.44,201141,0
2010-03-03,3.49,3.55,3.45,3.49,181516,0
2010-03-04,3.54,3.64,3.51,3.55,149205,0
2010-03-05,3.62,3.63,3.56,3.61,215381,0
2010-03-08,3.68,3.69,3.56,3.68,182625,0
2010-03-09,3.73,3.73,3.45,3.46,517470,0
2010-03-10,3.74,3.74,3.29,3.36,1034380,0
2010-03-11,3.48,3.48,3.11,3.3,451250,0
2010-03-12,3.38,3.42,3.21,3.24,218480,0
2010-03-15,3.27,3.35,3.15,3.18,276580,0
2010-03-16,3.25,3.25,3.17,3.23,257415,0
2010-03-17,3.3,3.4,3.23,3.4,301698,0
2010-03-18,3.4,3.49,3.4,3.47,188294,0
2010-03-19,3.49,3.53,3.38,3.39,203699,0
2010-03-22,3.42,3.42,3.14,3.33,153855,0
2010-03-23,3.4,3.43,3.31,3.37,126972,0
2010-03-24,3.42,3.45,3.35,3.36,76405,0
2010-03-25,3.36,3.38,3.23,3.23,192091,0
2010-03-26,3.25,3.45,3.16,3.19,260543,0
2010-03-29,3.28,3.28,2.3,2.73,2126795,0
2010-03-30,2.6,2.7,2.45,2.49,1136708,0
2010-03-31,2.45,2.52,2.34,2.35,413963,0
2010-04-01,2.42,2.42,2.2,2.26,602731,0
2010-04-05,2.28,2.48,2.26,2.29,494122,0
2010-04-06,2.37,2.47,2.32,2.4,344994,0
2010-04-07,2.4,2.41,2.33,2.33,219064,0
2010-04-08,2.26,2.29,2.2,2.23,291438,0
2010-04-09,2.29,2.32,2.13,2.29,268330,0
2010-04-12,2.34,2.41,2.3,2.4,262785,0
2010-04-13,2.47,2.47,2.31,2.33,132868,0
2010-04-14,2.44,2.44,2.31,2.38,219747,0
2010-04-15,2.35,2.37,2.26,2.29,323023,0
2010-04-16,2.28,2.33,2.22,2.31,179844,0
2010-04-19,2.26,2.35,2.19,2.2,301413,0
2010-04-20,2.2,2.51,2.2,2.37,983525,0
2010-04-21,2.47,2.47,2.27,2.28,401488,0
2010-04-22,2.27,2.39,2.23,2.39,344833,0
2010-04-23,2.42,2.45,2.32,2.32,176825,0
2010-04-26,2.33,2.37,2.33,2.35,132473,0
2010-04-27,2.31,2.34,2.29,2.3,210896,0
2010-04-28,2.3,2.32,2.2,2.2,233724,0
2010-04-29,2.2,2.33,2.2,2.27,127849,0
2010-04-30,2.34,2.34,2.23,2.23,145049,0
2010-05-03,2.21,2.27,2.17,2.21,183924,0
2010-05-04,2.24,2.25,2.17,2.21,139180,0
2010-05-05,2.15,2.15,2.02,2.07,212213,0
2010-05-06,2.12,2.18,2,2.01,365257,0
2010-05-07,2.01,2.1,1.91,1.95,182977,0
2010-05-10,2.13,2.15,2.01,2.15,214568,0
2010-05-11,2.16,2.18,2.03,2.13,63668,0
2010-05-12,2.17,2.3,2.14,2.29,198558,0
2010-05-13,2.33,2.33,2.25,2.3,101005,0
2010-05-14,2.26,2.27,2.16,2.23,88715,0
2010-05-17,2.18,2.27,2.18,2.27,188869,0
2010-05-18,2.24,2.3,2.17,2.17,95307,0
2010-05-19,2.14,2.18,2.05,2.06,109600,0
2010-05-20,2.05,2.09,2,2.01,148826,0
2010-05-21,2,2.07,1.92,2.03,103818,0
2010-05-24,1.98,2.05,1.98,2.05,59523,0
2010-05-25,2.04,2.04,1.95,1.98,110798,0
2010-05-26,2.04,2.05,1.99,2.05,48619,0
2010-05-27,2.05,2.15,2.01,2.14,74217,0
2010-05-28,2.17,2.17,2.05,2.09,66535,0
2010-06-01,2.09,2.09,2.01,2.02,104713,0
2010-06-02,2.08,2.08,2.02,2.06,86698,0
2010-06-03,2.07,2.09,2.04,2.06,56958,0
2010-06-04,1.99,2.12,1.99,2.06,77022,0
2010-06-07,2,2.05,1.97,2,88866,0
2010-06-08,1.97,1.99,1.92,1.93,88982,0
2010-06-09,1.93,2.04,1.93,1.96,67306,0
2010-06-10,1.96,1.99,1.92,1.97,34656,0
2010-06-11,1.95,2,1.95,2,49692,0
2010-06-14,1.98,2.05,1.95,1.95,81502,0
2010-06-15,2.03,2.08,1.98,2.06,138097,0
2010-06-16,2.07,2.12,2.03,2.1,107182,0
2010-06-17,2.1,2.12,2.08,2.1,38797,0
2010-06-18,2.12,2.12,2.03,2.07,35719,0
2010-06-21,2.09,2.11,2.02,2.07,32710,0
2010-06-22,2.07,2.1,2.02,2.04,40450,0
2010-06-23,2.03,2.04,2.02,2.02,37116,0
2010-06-24,2.01,2.05,1.93,1.95,107557,0
2010-06-25,1.97,2.06,1.97,1.99,52693,0
2010-06-28,1.94,1.94,1.89,1.9,264372,0
2010-06-29,1.87,1.89,1.75,1.85,198595,0
2010-06-30,1.82,1.89,1.77,1.85,75913,0
2010-07-01,1.85,1.85,1.61,1.69,399757,0
2010-07-02,1.62,1.71,1.61,1.65,127512,0
2010-07-06,1.63,1.65,1.42,1.49,347629,0
2010-07-07,1.45,1.55,1.45,1.5,100544,0
2010-07-08,1.51,1.64,1.5,1.64,123932,0
2010-07-09,1.65,1.74,1.58,1.74,136915,0
2010-07-12,1.75,1.98,1.74,1.95,194768,0
2010-07-13,2,2.1,1.95,2.01,263681,0
2010-07-14,1.67,2.09,1.66,1.89,120743,0
2010-07-15,1.95,2.05,1.81,1.85,118226,0
2010-07-16,1.86,1.9,1.82,1.82,78652,0
2010-07-19,1.8,1.86,1.75,1.76,67841,0
2010-07-20,1.71,1.79,1.71,1.79,57832,0
2010-07-21,1.77,1.83,1.77,1.8,24081,0
2010-07-22,1.82,1.85,1.79,1.85,25725,0
2010-07-23,1.86,1.93,1.83,1.91,71040,0
2010-07-26,1.87,1.99,1.87,1.94,59392,0
2010-07-27,2.03,2.03,1.9,1.91,68914,0
2010-07-28,1.91,1.94,1.91,1.93,37122,0
2010-07-29,1.92,1.93,1.8,1.87,90094,0
2010-07-30,1.92,1.92,1.83,1.85,78830,0
2010-08-02,1.9,1.91,1.85,1.9,182871,0
2010-08-03,1.87,1.91,1.85,1.85,69075,0
2010-08-04,1.88,1.98,1.88,1.88,154547,0
2010-08-05,1.89,1.9,1.82,1.87,47111,0
2010-08-06,1.87,1.89,1.77,1.87,82201,0
2010-08-09,1.87,1.87,1.8,1.8,71849,0
2010-08-10,1.78,1.83,1.72,1.73,122511,0
2010-08-11,1.67,1.67,1.5,1.54,348015,0
2010-08-12,1.55,1.64,1.45,1.55,133157,0
2010-08-13,1.59,1.75,1.59,1.66,218088,0
2010-08-16,1.67,1.69,1.65,1.65,120017,0
2010-08-17,1.64,1.7,1.64,1.65,65632,0
2010-08-18,1.63,1.69,1.63,1.66,74027,0
2010-08-19,1.67,1.68,1.6,1.6,103586,0
2010-08-20,1.56,1.67,1.56,1.62,150722,0
2010-08-23,1.62,1.68,1.62,1.68,114170,0
2010-08-24,1.66,1.68,1.6,1.6,237215,0
2010-08-25,1.6,1.65,1.59,1.61,66872,0
2010-08-26,1.6,1.69,1.6,1.64,114867,0
2010-08-27,1.61,1.65,1.6,1.6,120158,0
2010-08-30,1.52,1.6,1.51,1.57,62231,0
2010-08-31,1.58,1.58,1.52,1.53,114336,0
2010-09-01,1.52,1.58,1.52,1.52,237879,0
2010-09-02,1.54,1.58,1.53,1.54,74819,0
2010-09-03,1.56,1.61,1.53,1.57,170158,0
2010-09-07,1.6,1.6,1.51,1.57,117242,0
2010-09-08,1.54,1.6,1.54,1.58,69883,0
2010-09-09,1.55,1.61,1.55,1.57,52020,0
2010-09-10,1.59,1.62,1.58,1.6,31577,0
2010-09-13,1.63,1.64,1.6,1.6,73541,0
2010-09-14,1.61,1.64,1.6,1.61,106764,0
2010-09-15,1.6,1.65,1.57,1.58,122127,0
2010-09-16,1.6,1.62,1.56,1.56,181332,0
2010-09-17,1.55,1.6,1.55,1.58,87201,0
2010-09-20,1.6,1.64,1.56,1.59,231989,0
2010-09-21,1.62,1.62,1.59,1.62,206522,0
2010-09-22,1.62,1.62,1.59,1.61,61432,0
2010-09-23,1.62,1.62,1.57,1.6,86934,0
2010-09-24,1.62,1.62,1.57,1.6,127032,0
2010-09-27,1.64,1.68,1.58,1.59,49165,0
2010-09-28,1.65,1.65,1.59,1.59,62774,0
2010-09-29,1.66,1.66,1.59,1.59,203972,0
2010-09-30,1.6,1.64,1.6,1.6,55806,0
2010-10-01,1.61,1.62,1.58,1.6,146616,0
2010-10-04,1.6,1.61,1.57,1.57,80072,0
2010-10-05,1.57,1.61,1.57,1.6,77918,0
2010-10-06,1.61,1.62,1.57,1.61,82539,0
2010-10-07,1.61,1.62,1.6,1.61,39351,0
2010-10-08,1.62,1.63,1.6,1.62,102012,0
2010-10-11,1.61,1.65,1.61,1.65,71293,0
2010-10-12,1.63,1.64,1.61,1.62,161189,0
2010-10-13,1.62,1.67,1.62,1.62,86599,0
2010-10-14,1.62,1.64,1.59,1.59,141099,0
2010-10-15,1.6,1.6,1.58,1.59,152904,0
2010-10-18,1.59,1.6,1.58,1.6,96330,0
2010-10-19,1.6,1.6,1.5,1.51,290159,0
2010-10-20,1.52,1.57,1.52,1.55,47186,0
2010-10-21,1.58,1.58,1.52,1.53,49709,0
2010-10-22,1.56,1.57,1.5,1.51,146553,0
2010-10-25,1.51,1.6,1.51,1.58,165286,0
2010-10-26,1.57,1.64,1.55,1.6,102783,0
2010-10-27,1.62,1.64,1.59,1.62,43037,0
2010-10-28,1.61,1.7,1.61,1.68,233117,0
2010-10-29,1.68,1.68,1.65,1.66,82707,0
2010-11-01,1.68,1.87,1.66,1.87,342615,0
2010-11-02,1.87,1.94,1.76,1.94,259599,0
2010-11-03,1.96,1.99,1.87,1.96,160432,0
2010-11-04,2.02,2.02,1.91,1.96,149236,0
2010-11-05,1.92,1.94,1.76,1.89,178713,0
2010-11-08,1.9,1.92,1.8,1.9,136223,0
2010-11-09,1.7,1.71,1.58,1.7,575886,0
2010-11-10,1.71,1.71,1.64,1.67,81100,0
2010-11-11,1.62,1.66,1.57,1.58,202142,0
2010-11-12,1.57,1.59,1.54,1.56,178015,0
2010-11-15,1.57,1.64,1.55,1.6,144502,0
2010-11-16,1.6,1.6,1.56,1.6,154077,0
2010-11-17,1.58,1.63,1.57,1.61,75175,0
2010-11-18,1.63,1.83,1.63,1.77,494639,0
2010-11-19,1.75,1.78,1.7,1.71,119684,0
2010-11-22,1.71,1.74,1.67,1.74,104645,0
2010-11-23,1.7,1.73,1.68,1.69,77395,0
2010-11-24,1.7,1.75,1.68,1.71,121235,0
2010-11-26,1.7,1.7,1.63,1.65,45235,0
2010-11-29,1.65,1.66,1.62,1.65,52775,0
2010-11-30,1.57,1.64,1.55,1.59,72354,0
2010-12-01,1.61,1.62,1.51,1.57,193477,0
2010-12-02,1.56,1.65,1.56,1.61,49214,0
2010-12-03,1.61,1.63,1.56,1.6,50053,0
2010-12-06,1.59,1.62,1.58,1.6,72585,0
2010-12-07,1.62,1.62,1.6,1.6,24183,0
2010-12-08,1.6,1.61,1.59,1.6,35457,0
2010-12-09,1.61,1.62,1.58,1.6,33411,0
2010-12-10,1.58,1.61,1.58,1.58,87138,0
2010-12-13,1.6,1.7,1.58,1.64,263161,0
2010-12-14,1.67,1.71,1.62,1.71,195626,0
2010-12-15,1.72,1.76,1.66,1.69,134384,0
2010-12-16,1.73,1.76,1.69,1.7,86127,0
2010-12-17,1.74,1.74,1.6,1.61,124649,0
2010-12-20,1.67,1.68,1.59,1.62,131857,0
2010-12-21,1.64,1.66,1.59,1.6,220492,0
2010-12-22,1.65,1.66,1.6,1.63,95520,0
2010-12-23,1.62,1.64,1.6,1.61,52106,0
2010-12-27,1.6,1.65,1.6,1.61,120529,0
2010-12-28,1.58,1.67,1.58,1.67,122210,0
2010-12-29,1.69,1.79,1.65,1.72,274808,0
2010-12-30,1.76,1.83,1.7,1.75,160220,0
2010-12-31,1.8,1.83,1.76,1.78,81237,0
2011-01-03,1.79,1.83,1.69,1.73,179318,0
2011-01-04,1.68,1.74,1.66,1.7,74753,0
2011-01-05,1.68,1.68,1.64,1.64,144979,0
2011-01-06,1.64,1.76,1.64,1.76,203334,0
2011-01-07,1.75,1.76,1.71,1.72,37497,0
2011-01-10,1.73,1.73,1.64,1.66,102714,0
2011-01-11,1.67,1.69,1.65,1.65,59860,0
2011-01-12,1.65,1.67,1.65,1.65,110096,0
2011-01-13,1.68,1.69,1.65,1.65,60666,0
2011-01-14,1.67,1.69,1.65,1.65,40190,0
2011-01-18,1.65,1.69,1.63,1.66,277105,0
2011-01-19,1.67,1.71,1.66,1.68,84710,0
2011-01-20,1.69,1.77,1.65,1.74,149389,0
2011-01-21,1.75,1.78,1.65,1.65,141153,0
2011-01-24,1.65,1.72,1.65,1.66,42944,0
2011-01-25,1.67,1.68,1.63,1.66,65961,0
2011-01-26,1.66,1.68,1.64,1.68,58265,0
2011-01-27,1.69,1.7,1.65,1.7,65814,0
2011-01-28,1.7,1.7,1.65,1.68,48642,0
2011-01-31,1.67,1.69,1.64,1.69,52247,0
2011-02-01,1.67,1.67,1.62,1.64,91580,0
2011-02-02,1.66,1.85,1.65,1.68,88171,0
2011-02-03,1.68,1.68,1.65,1.65,21386,0
2011-02-04,1.65,1.66,1.63,1.64,36624,0
2011-02-07,1.63,1.65,1.6,1.61,64178,0
2011-02-08,1.59,1.62,1.58,1.6,184732,0
2011-02-09,1.6,1.61,1.53,1.58,84226,0
2011-02-10,1.55,1.58,1.55,1.56,48553,0
2011-02-11,1.57,1.62,1.55,1.59,56546,0
2011-02-14,1.61,1.61,1.59,1.59,39445,0
2011-02-15,1.6,1.6,1.53,1.57,99216,0
2011-02-16,1.57,1.59,1.53,1.56,27499,0
2011-02-18,1.56,1.56,1.52,1.55,109979,0
2011-02-22,1.51,1.55,1.51,1.53,58697,0
2011-02-23,1.53,1.61,1.49,1.51,77427,0
2011-02-24,1.5,1.5,1.47,1.49,66718,0
2011-02-25,1.49,1.49,1.46,1.47,59586,0
2011-02-28,1.43,1.48,1.43,1.46,112281,0
2011-03-01,1.47,1.52,1.43,1.52,146685,0
2011-03-02,1.51,1.58,1.51,1.54,88902,0
2011-03-03,1.57,1.57,1.52,1.53,38057,0
2011-03-04,1.54,1.54,1.47,1.52,48244,0
2011-03-07,1.51,1.55,1.45,1.54,41210,0
2011-03-08,1.54,1.55,1.52,1.52,29164,0
2011-03-09,1.51,1.52,1.43,1.48,35470,0
2011-03-10,1.47,1.49,1.42,1.43,150219,0
2011-03-11,1.44,1.46,1.4,1.45,73746,0
2011-03-14,1.49,1.58,1.49,1.54,293663,0
2011-03-15,1.57,1.87,1.53,1.72,1026411,0
2011-03-16,1.71,1.8,1.45,1.57,1232295,0
2011-03-17,1.57,1.65,1.5,1.6,480034,0
2011-03-18,1.61,1.61,1.49,1.51,281182,0
2011-03-21,1.54,1.55,1.38,1.39,350181,0
2011-03-22,1.39,1.44,1.3,1.41,203778,0
2011-03-23,1.39,1.39,1.32,1.32,161796,0
2011-03-24,1.3,1.37,1.3,1.35,121716,0
2011-03-25,1.37,1.37,1.32,1.34,96234,0
2011-03-28,1.33,1.43,1.31,1.4,260618,0
2011-03-29,1.4,1.48,1.4,1.45,191215,0
2011-03-30,1.45,1.45,1.36,1.41,112809,0
2011-03-31,1.4,1.4,1.36,1.38,80180,0
2011-04-01,1.37,1.41,1.34,1.36,74500,0
2011-04-04,1.35,1.38,1.3,1.34,77937,0
2011-04-05,1.35,1.35,1.3,1.33,63431,0
2011-04-06,1.34,1.35,1.31,1.32,46710,0
2011-04-07,1.33,1.36,1.3,1.31,54666,0
2011-04-08,1.32,1.34,1.3,1.31,75165,0
2011-04-11,1.31,1.34,1.27,1.29,145076,0
2011-04-12,1.3,1.31,1.27,1.3,65420,0
2011-04-13,1.31,1.33,1.29,1.31,40166,0
2011-04-14,1.32,1.32,1.28,1.3,37780,0
2011-04-15,1.29,1.32,1.29,1.31,41570,0
2011-04-18,1.29,1.33,1.26,1.3,104687,0
2011-04-19,1.27,1.3,1.26,1.29,79047,0
2011-04-20,1.29,1.3,1.29,1.3,31961,0
2011-04-21,1.29,1.3,1.25,1.29,80041,0
2011-04-25,1.28,1.3,1.26,1.29,72946,0
2011-04-26,1.29,1.29,1.26,1.26,70475,0
2011-04-27,1.3,1.3,1.26,1.3,34658,0
2011-04-28,1.31,1.35,1.3,1.33,49954,0
2011-04-29,1.35,1.35,1.3,1.32,32884,0
2011-05-02,1.32,1.35,1.29,1.3,43443,0
2011-05-03,1.3,1.34,1.26,1.33,92874,0
2011-05-04,1.32,1.32,1.26,1.27,76682,0
2011-05-05,1.25,1.28,1.25,1.27,78398,0
2011-05-06,1.25,1.26,1.13,1.16,413405,0
2011-05-09,1.15,1.18,1.1,1.14,169150,0
2011-05-10,1.14,1.19,1.13,1.16,88209,0
2011-05-11,1.2,1.32,1.16,1.18,41636,0
2011-05-12,1.17,1.2,1.15,1.19,32612,0
2011-05-13,1.2,1.23,1.19,1.22,109050,0
2011-05-16,1.23,1.23,1.18,1.21,82126,0
2011-05-17,1.21,1.23,1.18,1.19,41999,0
2011-05-18,1.2,1.22,1.2,1.21,32296,0
2011-05-19,1.22,1.23,1.2,1.22,9743,0
2011-05-20,1.23,1.23,1.2,1.22,29578,0
2011-05-23,1.2,1.24,1.19,1.2,54667,0
2011-05-24,1.21,1.29,1.21,1.25,78193,0
2011-05-25,1.25,1.28,1.25,1.25,61475,0
2011-05-26,1.25,1.27,1.22,1.23,32620,0
2011-05-27,1.23,1.27,1.2,1.23,24466,0
2011-05-31,1.23,1.25,1.2,1.21,14887,0
2011-06-01,1.21,1.24,1.18,1.21,28541,0
2011-06-02,1.22,1.22,1.17,1.17,62578,0
2011-06-03,1.17,1.2,1.16,1.18,47834,0
2011-06-06,1.16,1.18,1.16,1.17,127413,0
2011-06-07,1.16,1.18,1.16,1.16,74056,0
2011-06-08,1.16,1.18,1.15,1.16,105334,0
2011-06-09,1.16,1.19,1.16,1.16,18686,0
2011-06-10,1.17,1.17,1.14,1.15,86111,0
2011-06-13,1.15,1.16,1.14,1.15,100992,0
2011-06-14,1.14,1.17,1.12,1.15,34768,0
2011-06-15,1.15,1.17,1.14,1.15,69734,0
2011-06-16,1.15,1.16,1.13,1.14,79705,0
2011-06-17,1.14,1.17,1.12,1.15,68066,0
2011-06-20,1.14,1.19,1.14,1.16,36181,0
2011-06-21,1.17,1.19,1.13,1.13,58730,0
2011-06-22,1.13,1.19,1.13,1.17,31770,0
2011-06-23,1.16,1.18,1.15,1.16,17711,0
2011-06-24,1.15,1.18,1.13,1.13,70132,0
2011-06-27,1.12,1.16,1.12,1.15,37725,0
2011-06-28,1.16,1.16,1.11,1.16,70178,0
2011-06-29,1.15,1.16,1.13,1.13,52006,0
2011-06-30,1.14,1.17,1.14,1.17,34635,0
2011-07-01,1.17,1.19,1.15,1.18,20558,0
2011-07-05,1.18,1.2,1.17,1.19,27957,0
2011-07-06,1.2,1.21,1.2,1.21,26951,0
2011-07-07,1.21,1.22,1.2,1.21,25032,0
2011-07-08,1.19,1.22,1.17,1.19,26419,0
2011-07-11,1.18,1.21,1.18,1.2,18000,0
2011-07-12,1.19,1.22,1.19,1.2,4600,0
2011-07-13,1.22,1.23,1.2,1.23,18555,0
2011-07-14,1.21,1.23,1.2,1.21,10995,0
2011-07-15,1.21,1.23,1.21,1.22,18600,0
2011-07-18,1.21,1.24,1.21,1.22,15713,0
2011-07-19,1.2,1.23,1.19,1.22,14180,0
2011-07-20,1.22,1.22,1.18,1.2,19113,0
2011-07-21,1.21,1.24,1.18,1.19,18300,0
2011-07-22,1.17,1.24,1.17,1.24,38059,0
2011-07-25,1.25,1.25,1.23,1.24,19800,0
2011-07-26,1.21,1.24,1.19,1.23,29781,0
2011-07-27,1.21,1.24,1.19,1.21,15350,0
2011-07-28,1.18,1.22,1.18,1.21,17430,0
2011-07-29,1.2,1.23,1.19,1.23,10202,0
2011-08-01,1.23,1.23,1.14,1.21,43970,0
2011-08-02,1.19,1.22,1.16,1.19,16827,0
2011-08-03,1.16,1.2,1.16,1.19,34190,0
2011-08-04,1.13,1.19,1.11,1.13,136700,0
2011-08-05,1.13,1.13,1.05,1.06,80683,0
2011-08-08,1.02,1.1,1.01,1.01,186666,0
2011-08-09,1.02,1.06,1.02,1.04,131844,0
2011-08-10,1.06,1.15,1.02,1.06,37496,0
2011-08-11,1.07,1.08,1.02,1.04,70176,0
2011-08-12,1.06,1.1,1.05,1.06,19153,0
2011-08-15,1.09,1.14,1.08,1.13,26273,0
2011-08-16,1.11,1.11,1.06,1.09,16500,0
2011-08-17,1.09,1.12,1.09,1.09,20726,0
2011-08-18,1.09,1.12,1.05,1.06,19580,0
2011-08-19,1.02,1.08,1.02,1.02,41770,0
2011-08-22,1.03,1.05,1.01,1.02,61236,0
2011-08-23,1.02,1.06,1.02,1.05,44100,0
2011-08-24,1.08,1.13,1.05,1.05,63030,0
2011-08-25,1.07,1.12,1.07,1.07,42878,0
2011-08-26,1.11,1.12,1.08,1.12,68229,0
2011-08-29,1.11,1.2,1.11,1.17,109498,0
2011-08-30,1.17,1.29,1.16,1.27,136331,0
2011-08-31,1.25,1.26,1.12,1.16,99827,0
2011-09-01,1.16,1.2,1.16,1.16,18897,0
2011-09-02,1.2,1.2,1.15,1.19,26148,0
2011-09-06,1.18,1.27,1.13,1.22,53662,0
2011-09-07,1.23,1.24,1.19,1.19,21580,0
2011-09-08,1.2,1.23,1.17,1.17,40624,0
2011-09-09,1.17,1.2,1.13,1.14,28705,0
2011-09-12,1.13,1.22,1.13,1.14,42000,0
2011-09-13,1.12,1.21,1.12,1.16,25970,0
2011-09-14,1.18,1.2,1.16,1.19,43950,0
2011-09-15,1.19,1.2,1.16,1.18,95179,0
2011-09-16,1.17,1.21,1.14,1.18,33256,0
2011-09-19,1.2,1.2,1.19,1.19,29600,0
2011-09-20,1.18,1.23,1.15,1.19,38100,0
2011-09-21,1.19,1.19,1.16,1.19,26416,0
2011-09-22,1.16,1.18,1.14,1.15,55500,0
2011-09-23,1.13,1.25,1.13,1.23,33684,0
2011-09-26,1.19,1.23,1.15,1.16,41321,0
2011-09-27,1.21,1.25,1.16,1.17,40122,0
2011-09-28,1.18,1.19,1.18,1.19,14500,0
2011-09-29,1.19,1.19,1.15,1.16,73788,0
2011-09-30,1.16,1.18,1.15,1.15,23700,0
2011-10-03,1.2,1.2,1.11,1.11,55649,0
2011-10-04,1.1,1.18,1.1,1.12,21473,0
2011-10-05,1.15,1.17,1.08,1.11,31290,0
2011-10-06,1.11,1.16,1.11,1.12,26849,0
2011-10-07,1.15,1.17,0.93,1.11,157637,0
2011-10-10,1.13,1.13,1.08,1.11,29892,0
2011-10-11,1.12,1.12,1.1,1.12,44600,0
2011-10-12,1.1,1.14,1.05,1.13,47775,0
2011-10-13,1.13,1.17,1.05,1.09,26888,0
2011-10-14,1.09,1.14,1.08,1.12,72516,0
2011-10-17,1.1,1.15,1.1,1.14,23190,0
2011-10-18,1.15,1.15,1.13,1.13,61641,0
2011-10-19,1.12,1.16,1.09,1.09,22086,0
2011-10-20,1.13,1.13,1.09,1.1,23200,0
2011-10-21,1.11,1.15,1.08,1.12,8501,0
2011-10-24,1.12,1.15,1.12,1.15,13600,0
2011-10-25,1.15,1.16,1.12,1.12,20644,0
2011-10-26,1.11,1.16,1.1,1.12,48615,0
2011-10-27,1.15,1.15,1.11,1.11,49042,0
2011-10-28,1.11,1.16,1.11,1.14,22489,0
2011-10-31,1.14,1.14,1.12,1.12,27600,0
2011-11-01,1.12,1.13,1.11,1.12,17509,0
2011-11-02,1.14,1.15,1.13,1.13,29350,0
2011-11-03,1.13,1.15,1.11,1.11,9213,0
2011-11-04,1.12,1.16,1.12,1.15,28360,0
2011-11-07,1.14,1.17,1.11,1.16,17790,0
2011-11-08,1.17,1.18,1.17,1.17,14176,0
2011-11-09,1.17,1.2,1.17,1.19,43985,0
2011-11-10,1.19,1.23,1.19,1.22,58579,0
2011-11-11,1.23,1.25,1.18,1.23,44704,0
2011-11-14,1.22,1.25,1.21,1.23,12806,0
2011-11-15,1.22,1.28,1.22,1.26,41870,0
2011-11-16,1.24,1.28,1.2,1.22,59763,0
2011-11-17,1.23,1.28,1.08,1.19,56993,0
2011-11-18,1.19,1.24,1.19,1.23,12293,0
2011-11-21,1.19,1.22,1.17,1.2,40374,0
2011-11-22,1.2,1.21,1.18,1.19,21450,0
2011-11-23,1.19,1.2,1.13,1.14,46249,0
2011-11-25,1.12,1.18,1.1,1.16,15699,0
2011-11-28,1.14,1.15,1.1,1.12,169801,0
2011-11-29,1.08,1.16,1.08,1.12,86693,0
2011-11-30,1.16,1.24,1.16,1.23,57528,0
2011-12-01,1.22,1.23,1.18,1.19,23018,0
2011-12-02,1.19,1.23,1.14,1.22,16850,0
2011-12-05,1.22,1.24,1.2,1.2,54304,0
2011-12-06,1.2,1.23,1.2,1.22,26078,0
2011-12-07,1.24,1.24,1.2,1.22,27500,0
2011-12-08,1.2,1.21,1.15,1.21,33230,0
2011-12-09,1.22,1.22,1.15,1.15,33030,0
2011-12-12,1.17,1.21,1.17,1.21,18713,0
2011-12-13,1.18,1.21,1.18,1.21,40247,0
2011-12-14,1.2,1.22,1.19,1.21,24290,0
2011-12-15,1.21,1.22,1.18,1.19,33910,0
2011-12-16,1.21,1.22,1.15,1.16,23433,0
2011-12-19,1.19,1.22,1.18,1.2,31300,0
2011-12-20,1.19,1.21,1.12,1.17,54280,0
2011-12-21,1.18,1.2,1.15,1.18,29203,0
2011-12-22,1.2,1.2,1.16,1.17,31046,0
2011-12-23,1.16,1.2,1.16,1.17,36930,0
2011-12-27,1.17,1.19,1.14,1.18,109797,0
2011-12-28,1.17,1.21,1.14,1.16,53640,0
2011-12-29,1.14,1.19,1.14,1.19,51348,0
2011-12-30,1.15,1.2,1.13,1.2,121515,0
2012-01-03,1.23,1.41,1.21,1.4,252076,0
2012-01-04,1.37,1.41,1.32,1.32,117827,0
2012-01-05,1.33,1.37,1.32,1.33,60641,0
2012-01-06,1.35,1.4,1.32,1.36,48991,0
2012-01-09,1.38,1.42,1.36,1.4,76367,0
2012-01-10,1.37,1.44,1.36,1.37,82142,0
2012-01-11,1.37,1.43,1.37,1.38,30310,0
2012-01-12,1.39,1.47,1.39,1.42,100307,0
2012-01-13,1.4,1.46,1.4,1.41,60322,0
2012-01-17,1.41,1.51,1.4,1.43,102278,0
2012-01-18,1.44,1.49,1.41,1.41,16700,0
2012-01-19,1.41,1.44,1.4,1.4,26652,0
2012-01-20,1.4,1.44,1.4,1.44,2000,0
2012-01-23,1.39,1.44,1.32,1.39,53709,0
2012-01-24,1.37,1.39,1.36,1.36,30532,0
2012-01-25,1.35,1.45,1.35,1.43,51890,0
2012-01-26,1.41,1.45,1.41,1.42,1600,0
2012-01-27,1.46,1.52,1.4,1.42,239234,0
2012-01-30,1.41,1.45,1.36,1.36,53125,0
2012-01-31,1.43,1.43,1.39,1.39,48432,0
2012-02-01,1.39,1.42,1.38,1.38,31743,0
2012-02-02,1.4,1.44,1.36,1.38,33090,0
2012-02-03,1.38,1.45,1.33,1.33,56800,0
2012-02-06,1.43,1.43,1.37,1.41,55340,0
2012-02-07,1.41,1.46,1.41,1.45,44925,0
2012-02-08,1.44,1.46,1.35,1.43,59889,0
2012-02-09,1.43,1.43,1.38,1.42,39822,0
2012-02-10,1.41,1.43,1.37,1.37,19926,0
2012-02-13,1.42,1.42,1.37,1.41,16720,0
2012-02-14,1.44,1.44,1.4,1.41,22993,0
2012-02-15,1.39,1.45,1.37,1.44,28230,0
2012-02-16,1.43,1.48,1.43,1.48,70266,0
2012-02-17,1.48,1.49,1.44,1.44,68236,0
2012-02-21,1.48,1.48,1.41,1.46,45555,0
2012-02-22,1.45,1.49,1.45,1.46,28206,0
2012-02-23,1.44,1.5,1.44,1.49,25263,0
2012-02-24,1.5,1.51,1.45,1.47,35187,0
2012-02-27,1.51,1.51,1.46,1.48,34444,0
2012-02-28,1.46,1.49,1.46,1.47,10103,0
2012-02-29,1.47,1.48,1.46,1.47,30446,0
2012-03-01,1.49,1.55,1.49,1.54,204081,0
2012-03-02,1.51,1.56,1.5,1.55,32108,0
2012-03-05,1.56,1.56,1.52,1.53,12477,0
2012-03-06,1.48,1.53,1.47,1.51,33949,0
2012-03-07,1.5,1.53,1.48,1.49,13400,0
2012-03-08,1.48,1.52,1.48,1.5,36353,0
2012-03-09,1.53,1.54,1.5,1.5,39894,0
2012-03-12,1.49,1.52,1.48,1.51,21845,0
2012-03-13,1.52,1.54,1.48,1.54,32218,0
2012-03-14,1.54,1.57,1.53,1.54,63716,0
2012-03-15,1.56,1.56,1.51,1.54,29219,0
2012-03-16,1.55,1.58,1.46,1.58,72631,0
2012-03-19,1.54,1.57,1.48,1.5,23239,0
2012-03-20,1.51,1.53,1.46,1.46,58869,0
2012-03-21,1.48,1.49,1.45,1.46,53427,0
2012-03-22,1.5,1.5,1.44,1.47,21115,0
2012-03-23,1.5,1.57,1.5,1.56,177332,0
2012-03-26,1.54,1.57,1.51,1.53,12520,0
2012-03-27,1.58,1.58,1.53,1.55,96092,0
2012-03-28,1.55,1.55,1.54,1.55,12402,0
2012-03-29,1.57,1.58,1.51,1.55,28186,0
2012-03-30,1.57,1.57,1.51,1.53,45448,0
2012-04-02,1.53,1.56,1.52,1.55,23106,0
2012-04-03,1.54,1.55,1.52,1.55,1558,0
2012-04-04,1.53,1.54,1.51,1.51,32566,0
2012-04-05,1.51,1.52,1.47,1.48,28626,0
2012-04-09,1.45,1.46,1.38,1.39,44554,0
2012-04-10,1.41,1.44,1.35,1.4,55614,0
2012-04-11,1.42,1.46,1.42,1.43,12784,0
2012-04-12,1.42,1.45,1.42,1.42,5638,0
2012-04-13,1.41,1.44,1.35,1.44,29107,0
2012-04-16,1.39,1.4,1.35,1.36,44680,0
2012-04-17,1.35,1.41,1.35,1.37,36010,0
2012-04-18,1.38,1.41,1.38,1.4,34074,0
2012-04-19,1.4,1.43,1.4,1.4,14854,0
2012-04-20,1.41,1.43,1.4,1.4,31568,0
2012-04-23,1.4,1.45,1.34,1.45,12910,0
2012-04-24,1.46,1.47,1.41,1.44,42075,0
2012-04-25,1.43,1.49,1.43,1.45,17400,0
2012-04-26,1.45,1.49,1.45,1.47,18588,0
2012-04-27,1.47,1.5,1.47,1.5,31068,0
2012-04-30,1.5,1.55,1.49,1.53,8300,0
2012-05-01,1.53,1.55,1.52,1.52,11305,0
2012-05-02,1.52,1.52,1.47,1.48,30056,0
2012-05-03,1.48,1.55,1.48,1.51,23997,0
2012-05-04,1.53,1.54,1.45,1.45,32615,0
2012-05-07,1.46,1.47,1.44,1.46,13719,0
2012-05-08,1.46,1.48,1.36,1.38,50959,0
2012-05-09,1.38,1.4,1.37,1.38,8548,0
2012-05-10,1.37,1.39,1.37,1.38,14334,0
2012-05-11,1.37,1.4,1.37,1.39,8240,0
2012-05-14,1.38,1.42,1.35,1.39,17880,0
2012-05-15,1.36,1.42,1.3,1.3,58072,0
2012-05-16,1.31,1.32,1.29,1.29,15050,0
2012-05-17,1.3,1.34,1.3,1.31,18620,0
2012-05-18,1.31,1.32,1.25,1.27,53534,0
2012-05-21,1.23,1.29,1.2,1.26,49822,0
2012-05-22,1.23,1.27,1.23,1.26,29320,0
2012-05-23,1.24,1.3,1.24,1.3,12887,0
2012-05-24,1.27,1.27,1.26,1.27,20174,0
2012-05-25,1.27,1.27,1.25,1.25,20236,0
2012-05-29,1.27,1.35,1.27,1.35,24649,0
2012-05-30,1.3,1.3,1.28,1.3,2150,0
2012-05-31,1.29,1.33,1.29,1.29,11240,0
2012-06-01,1.27,1.34,1.27,1.3,8550,0
2012-06-04,1.3,1.31,1.25,1.26,17150,0
2012-06-05,1.26,1.27,1.26,1.27,4800,0
2012-06-06,1.27,1.32,1.27,1.32,5950,0
2012-06-07,1.31,1.35,1.31,1.34,11900,0
2012-06-08,1.34,1.37,1.33,1.33,31519,0
2012-06-11,1.36,1.4,1.35,1.4,17445,0
2012-06-12,1.4,1.4,1.39,1.39,14900,0
2012-06-13,1.4,1.4,1.36,1.4,26785,0
2012-06-14,1.4,1.45,1.4,1.45,13060,0
2012-06-15,1.45,1.47,1.42,1.43,28300,0
2012-06-18,1.43,1.48,1.37,1.42,14118,0
2012-06-19,1.41,1.41,1.37,1.37,12630,0
2012-06-20,1.37,1.39,1.36,1.39,7135,0
2012-06-21,1.38,1.38,1.35,1.36,6500,0
2012-06-22,1.36,1.4,1.35,1.39,13800,0
2012-06-25,1.39,1.4,1.35,1.35,5022,0
2012-06-26,1.35,1.39,1.27,1.36,36745,0
2012-06-27,1.35,1.35,1.29,1.29,24447,0
2012-06-28,1.3,1.3,1.28,1.29,29365,0
2012-06-29,1.38,1.4,1.28,1.34,32532,0
2012-07-02,1.37,1.39,1.34,1.39,4427,0
2012-07-03,1.4,1.4,1.36,1.37,2315,0
2012-07-05,1.38,1.43,1.35,1.4,22833,0
2012-07-06,1.4,1.42,1.4,1.4,14851,0
2012-07-09,1.43,1.43,1.32,1.4,16084,0
2012-07-10,1.41,1.41,1.34,1.34,14271,0
2012-07-11,1.35,1.37,1.35,1.37,8100,0
2012-07-12,1.35,1.36,1.3,1.34,17900,0
2012-07-13,1.35,1.38,1.35,1.36,4400,0
2012-07-16,1.35,1.42,1.34,1.42,22400,0
2012-07-17,1.41,1.41,1.34,1.41,13475,0
2012-07-18,1.37,1.4,1.37,1.4,18020,0
2012-07-19,1.38,1.39,1.38,1.38,18466,0
2012-07-20,1.39,1.44,1.39,1.4,5315,0
2012-07-23,1.4,1.4,1.35,1.35,15486,0
2012-07-24,1.37,1.4,1.37,1.37,56535,0
2012-07-25,1.37,1.41,1.36,1.36,18104,0
2012-07-26,1.38,1.43,1.36,1.42,43436,0
2012-07-27,1.41,1.41,1.38,1.38,21192,0
2012-07-30,1.4,1.45,1.4,1.42,21403,0
2012-07-31,1.42,1.45,1.42,1.44,26750,0
2012-08-01,1.43,1.43,1.34,1.34,53673,0
2012-08-02,1.35,1.36,1.35,1.36,13000,0
2012-08-03,1.36,1.4,1.35,1.37,16592,0
2012-08-06,1.38,1.43,1.38,1.41,4790,0
2012-08-07,1.45,1.45,1.39,1.42,13282,0
2012-08-08,1.42,1.42,1.38,1.38,21684,0
2012-08-09,1.39,1.42,1.35,1.4,22480,0
2012-08-10,1.4,1.4,1.36,1.36,12275,0
2012-08-13,1.37,1.38,1.33,1.36,37641,0
2012-08-14,1.37,1.39,1.36,1.36,9100,0
2012-08-15,1.37,1.39,1.36,1.38,15861,0
2012-08-16,1.37,1.38,1.37,1.37,5965,0
2012-08-17,1.37,1.4,1.37,1.39,18280,0
2012-08-20,1.4,1.42,1.39,1.39,14139,0
2012-08-21,1.39,1.39,1.37,1.37,7584,0
2012-08-22,1.39,1.39,1.39,1.39,2200,0
2012-08-23,1.39,1.41,1.39,1.4,10100,0
2012-08-24,1.37,1.42,1.37,1.38,22370,0
2012-08-27,1.39,1.42,1.38,1.39,12430,0
2012-08-28,1.42,1.42,1.38,1.38,18300,0
2012-08-29,1.39,1.39,1.39,1.39,10752,0
2012-08-30,1.4,1.4,1.38,1.39,9300,0
2012-08-31,1.42,1.42,1.38,1.39,5136,0
2012-09-04,1.41,1.41,1.38,1.4,10500,0
2012-09-05,1.39,1.4,1.38,1.38,9000,0
2012-09-06,1.38,1.42,1.37,1.38,33590,0
2012-09-07,1.38,1.43,1.35,1.42,20917,0
2012-09-10,1.42,1.47,1.42,1.45,69959,0
2012-09-11,1.44,1.45,1.39,1.42,20548,0
2012-09-12,1.42,1.45,1.4,1.4,6150,0
2012-09-13,1.4,1.44,1.4,1.42,3430,0
2012-09-14,1.42,1.42,1.4,1.42,11900,0
2012-09-17,1.4,1.42,1.38,1.4,63400,0
2012-09-18,1.39,1.4,1.38,1.4,21880,0
2012-09-19,1.4,1.42,1.36,1.39,21500,0
2012-09-20,1.37,1.41,1.36,1.36,11222,0
2012-09-21,1.38,1.4,1.36,1.36,26990,0
2012-09-24,1.38,1.46,1.38,1.42,31750,0
2012-09-25,1.42,1.52,1.42,1.48,118388,0
2012-09-26,1.44,1.47,1.4,1.44,43886,0
2012-09-27,1.42,1.46,1.42,1.46,12735,0
2012-09-28,1.46,1.46,1.44,1.45,6900,0
2012-10-01,1.42,1.43,1.39,1.4,40204,0
2012-10-02,1.42,1.44,1.4,1.4,12230,0
2012-10-03,1.45,1.48,1.44,1.48,40899,0
2012-10-04,1.49,1.55,1.49,1.5,46764,0
2012-10-05,1.54,1.56,1.49,1.49,107919,0
2012-10-08,1.5,1.53,1.5,1.52,26023,0
2012-10-09,1.52,1.52,1.45,1.47,37535,0
2012-10-10,1.5,1.54,1.42,1.42,57728,0
2012-10-11,1.48,1.5,1.43,1.46,18200,0
2012-10-12,1.48,1.53,1.44,1.49,36958,0
2012-10-15,1.46,1.49,1.46,1.48,15984,0
2012-10-16,1.48,1.49,1.45,1.46,22895,0
2012-10-17,1.47,1.59,1.47,1.56,70930,0
2012-10-18,1.59,1.62,1.52,1.61,88344,0
2012-10-19,1.63,1.68,1.6,1.62,77502,0
2012-10-22,1.65,1.69,1.61,1.63,90792,0
2012-10-23,1.6,1.6,1.51,1.51,39989,0
2012-10-24,1.5,1.59,1.5,1.53,41235,0
2012-10-25,1.55,1.6,1.55,1.57,25651,0
2012-10-26,1.6,1.62,1.56,1.59,52877,0
2012-10-31,1.6,1.65,1.55,1.58,40408,0
2012-11-01,1.6,1.64,1.58,1.59,29995,0
2012-11-02,1.62,1.62,1.61,1.61,20622,0
2012-11-05,1.59,1.64,1.59,1.61,41617,0
2012-11-06,1.62,1.64,1.62,1.64,13353,0
2012-11-07,1.63,1.64,1.48,1.57,115283,0
2012-11-08,1.59,1.61,1.58,1.6,21957,0
2012-11-09,1.6,1.6,1.56,1.58,39930,0
2012-11-12,1.59,1.6,1.52,1.55,36537,0
2012-11-13,1.56,1.6,1.55,1.6,46931,0
2012-11-14,1.57,1.64,1.56,1.61,79575,0
2012-11-15,1.59,1.61,1.5,1.5,64617,0
2012-11-16,1.5,1.59,1.5,1.59,22600,0
2012-11-19,1.58,1.59,1.49,1.5,50165,0
2012-11-20,1.48,1.53,1.45,1.49,67281,0
2012-11-21,1.48,1.49,1.47,1.48,43094,0
2012-11-23,1.46,1.48,1.42,1.43,83771,0
2012-11-26,1.44,1.49,1.43,1.46,38815,0
2012-11-27,1.46,1.47,1.41,1.42,38750,0
2012-11-28,1.42,1.43,1.38,1.39,88948,0
2012-11-29,1.38,1.47,1.38,1.39,82891,0
2012-11-30,1.41,1.45,1.41,1.42,25114,0
2012-12-03,1.4,1.42,1.39,1.39,62624,0
2012-12-04,1.38,1.41,1.38,1.4,13109,0
2012-12-05,1.41,1.41,1.38,1.39,24808,0
2012-12-06,1.38,1.4,1.38,1.38,18093,0
2012-12-07,1.38,1.41,1.38,1.39,29319,0
2012-12-10,1.38,1.4,1.38,1.39,19776,0
2012-12-11,1.38,1.4,1.37,1.37,49693,0
2012-12-12,1.42,1.42,1.36,1.36,43099,0
2012-12-13,1.36,1.4,1.36,1.4,18120,0
2012-12-14,1.39,1.41,1.38,1.38,9000,0
2012-12-17,1.4,1.44,1.38,1.42,44619,0
2012-12-18,1.4,1.46,1.4,1.4,67359,0
2012-12-19,1.43,1.46,1.41,1.45,33520,0
2012-12-20,1.44,1.45,1.43,1.45,30392,0
2012-12-21,1.44,1.53,1.44,1.52,115827,0
2012-12-24,1.47,1.5,1.45,1.49,15528,0
2012-12-26,1.5,1.51,1.45,1.45,24057,0
2012-12-27,1.46,1.49,1.46,1.48,13657,0
2012-12-28,1.43,1.47,1.41,1.41,38289,0
2012-12-31,1.4,1.45,1.4,1.43,37104,0
2013-01-02,1.45,1.48,1.44,1.45,32966,0
2013-01-03,1.46,1.46,1.43,1.44,23706,0
2013-01-04,1.46,1.48,1.44,1.48,67291,0
2013-01-07,1.45,1.5,1.45,1.49,45046,0
2013-01-08,1.49,1.5,1.42,1.46,44580,0
2013-01-09,1.46,1.49,1.45,1.45,62084,0
2013-01-10,1.49,1.63,1.48,1.56,377666,0
2013-01-11,1.61,1.94,1.59,1.88,686430,0
2013-01-14,1.89,1.94,1.61,1.68,435756,0
2013-01-15,1.72,1.72,1.6,1.64,134692,0
2013-01-16,1.61,1.64,1.55,1.56,145644,0
2013-01-17,1.57,1.64,1.55,1.58,118302,0
2013-01-18,1.56,1.64,1.55,1.55,85550,0
2013-01-22,1.6,1.61,1.51,1.55,81659,0
2013-01-23,1.56,1.6,1.55,1.56,85531,0
2013-01-24,1.54,1.59,1.54,1.55,67654,0
2013-01-25,1.55,1.61,1.52,1.56,89566,0
2013-01-28,1.55,1.64,1.53,1.53,68650,0
2013-01-29,1.54,1.6,1.51,1.53,75065,0
2013-01-30,1.51,1.58,1.51,1.54,66890,0
2013-01-31,1.53,1.59,1.53,1.56,42601,0
2013-02-01,1.54,1.64,1.52,1.64,27405,0
2013-02-04,1.6,1.6,1.57,1.6,31823,0
2013-02-05,1.59,1.6,1.53,1.57,56555,0
2013-02-06,1.56,1.6,1.55,1.58,16125,0
2013-02-07,1.58,1.61,1.52,1.61,35050,0
2013-02-08,1.63,1.65,1.58,1.62,90551,0
2013-02-11,1.64,1.65,1.6,1.6,22530,0
2013-02-12,1.61,1.65,1.6,1.65,23844,0
2013-02-13,1.65,1.73,1.62,1.73,99754,0
2013-02-14,1.75,1.78,1.71,1.77,145664,0
2013-02-15,1.75,1.78,1.72,1.78,37348,0
2013-02-19,1.8,1.8,1.72,1.75,42483,0
2013-02-20,1.72,1.75,1.57,1.62,89834,0
2013-02-21,1.62,1.66,1.6,1.62,32820,0
2013-02-22,1.65,1.67,1.58,1.63,53403,0
2013-02-25,1.66,1.68,1.65,1.65,68021,0
2013-02-26,1.66,1.66,1.59,1.59,21300,0
2013-02-27,1.58,1.65,1.58,1.64,19645,0
2013-02-28,1.62,1.64,1.6,1.62,22367,0
2013-03-01,1.62,1.65,1.6,1.65,5900,0
2013-03-04,1.63,1.64,1.61,1.64,15480,0
2013-03-05,1.64,1.69,1.6,1.61,142402,0
2013-03-06,1.56,1.6,1.52,1.53,106306,0
2013-03-07,1.53,1.59,1.49,1.5,70323,0
2013-03-08,1.5,1.54,1.5,1.51,37995,0
2013-03-11,1.5,1.52,1.47,1.48,67611,0
2013-03-12,1.5,1.52,1.48,1.52,32660,0
2013-03-13,1.54,1.56,1.51,1.53,24500,0
2013-03-14,1.53,1.55,1.53,1.53,22287,0
2013-03-15,1.52,1.56,1.5,1.5,36117,0
2013-03-18,1.5,1.51,1.5,1.5,16050,0
2013-03-19,1.5,1.53,1.5,1.53,26099,0
2013-03-20,1.53,1.53,1.48,1.52,37572,0
2013-03-21,1.51,1.52,1.45,1.52,42695,0
2013-03-22,1.49,1.52,1.49,1.49,6882,0
2013-03-25,1.49,1.5,1.48,1.49,26544,0
2013-03-26,1.5,1.5,1.48,1.49,21915,0
2013-03-27,1.48,1.5,1.48,1.49,10712,0
2013-03-28,1.49,1.52,1.49,1.51,15590,0
2013-04-01,1.53,1.6,1.47,1.5,184943,0
2013-04-02,1.48,1.53,1.48,1.49,25175,0
2013-04-03,1.5,1.55,1.5,1.55,56127,0
2013-04-04,1.54,1.59,1.53,1.59,59177,0
2013-04-05,1.6,1.79,1.57,1.62,706734,0
2013-04-08,1.67,1.72,1.54,1.59,181873,0
2013-04-09,1.58,1.65,1.57,1.61,65128,0
2013-04-10,1.61,1.64,1.6,1.64,50923,0
2013-04-11,1.64,1.64,1.61,1.61,35978,0
2013-04-12,1.61,1.63,1.6,1.6,38450,0
2013-04-15,1.65,1.65,1.6,1.64,112887,0
2013-04-16,1.63,1.66,1.58,1.58,190304,0
2013-04-17,1.59,1.62,1.58,1.6,168477,0
2013-04-18,1.61,1.65,1.58,1.59,110286,0
2013-04-19,1.58,1.62,1.58,1.61,51802,0
2013-04-22,1.62,1.62,1.61,1.61,17400,0
2013-04-23,1.61,1.65,1.59,1.64,84214,0
2013-04-24,1.64,1.72,1.64,1.7,277071,0
2013-04-25,1.72,1.78,1.66,1.68,248131,0
2013-04-26,1.67,1.71,1.67,1.7,34623,0
2013-04-29,1.7,1.7,1.64,1.64,53959,0
2013-04-30,1.68,1.68,1.61,1.61,78361,0
2013-05-01,1.62,1.69,1.61,1.67,52193,0
2013-05-02,1.67,1.67,1.65,1.66,2335,0
2013-05-03,1.65,1.65,1.59,1.61,120528,0
2013-05-06,1.62,1.64,1.62,1.64,42548,0
2013-05-07,1.64,1.64,1.55,1.55,73955,0
2013-05-08,1.55,1.58,1.54,1.54,57373,0
2013-05-09,1.55,1.65,1.51,1.51,74718,0
2013-05-10,1.52,1.68,1.52,1.62,220607,0
2013-05-13,1.59,1.63,1.59,1.6,53663,0
2013-05-14,1.6,1.62,1.6,1.61,66216,0
2013-05-15,1.61,1.62,1.6,1.6,12150,0
2013-05-16,1.62,1.63,1.6,1.61,28309,0
2013-05-17,1.61,1.64,1.6,1.61,48427,0
2013-05-20,1.62,1.62,1.59,1.59,25934,0
2013-05-21,1.61,1.62,1.6,1.61,23790,0
2013-05-22,1.61,1.63,1.58,1.58,56598,0
2013-05-23,1.61,1.62,1.59,1.59,34165,0
2013-05-24,1.6,1.61,1.6,1.61,20715,0
2013-05-28,1.61,1.65,1.6,1.65,60004,0
2013-05-29,1.66,1.66,1.62,1.63,38121,0
2013-05-30,1.64,1.65,1.63,1.64,23558,0
2013-05-31,1.63,1.63,1.6,1.61,25729,0
2013-06-03,1.61,1.64,1.61,1.63,27210,0
2013-06-04,1.64,1.64,1.61,1.61,21975,0
2013-06-05,1.61,1.63,1.6,1.61,60476,0
2013-06-06,1.59,1.62,1.59,1.6,24200,0
2013-06-07,1.6,1.62,1.6,1.6,20988,0
2013-06-10,1.61,1.62,1.6,1.6,18188,0
2013-06-11,1.58,1.61,1.58,1.59,23711,0
2013-06-12,1.58,1.61,1.58,1.59,15051,0
2013-06-13,1.6,1.61,1.59,1.61,40193,0
2013-06-14,1.6,1.61,1.58,1.61,32950,0
2013-06-17,1.6,1.61,1.6,1.6,30717,0
2013-06-18,1.6,1.61,1.6,1.6,12486,0
2013-06-19,1.6,1.62,1.6,1.6,8012,0
2013-06-20,1.59,1.65,1.59,1.62,21839,0
2013-06-21,1.59,1.61,1.58,1.6,39746,0
2013-06-24,1.6,1.6,1.59,1.59,8712,0
2013-06-25,1.6,1.61,1.59,1.59,23311,0
2013-06-26,1.59,1.61,1.59,1.61,1000,0
2013-06-27,1.61,1.65,1.61,1.64,33940,0
2013-06-28,1.63,1.67,1.6,1.6,52751,0
2013-07-01,1.61,1.63,1.6,1.6,22498,0
2013-07-02,1.59,1.63,1.59,1.63,9922,0
2013-07-03,1.61,1.62,1.58,1.59,41927,0
2013-07-05,1.59,1.61,1.58,1.6,14065,0
2013-07-08,1.58,1.63,1.49,1.49,109125,0
2013-07-09,1.5,1.5,1.49,1.49,96496,0
2013-07-10,1.49,1.51,1.48,1.51,25360,0
2013-07-11,1.5,1.53,1.49,1.53,41342,0
2013-07-12,1.52,1.54,1.52,1.53,11095,0
2013-07-15,1.53,1.6,1.53,1.57,29876,0
2013-07-16,1.57,1.57,1.54,1.55,13351,0
2013-07-17,1.55,1.56,1.55,1.55,17542,0
2013-07-18,1.57,1.57,1.56,1.56,13364,0
2013-07-19,1.56,1.58,1.55,1.55,23338,0
2013-07-22,1.54,1.55,1.54,1.54,19440,0
2013-07-23,1.52,1.56,1.52,1.56,7079,0
2013-07-24,1.56,1.56,1.54,1.54,10130,0
2013-07-25,1.55,1.56,1.55,1.56,5400,0
2013-07-26,1.57,1.6,1.56,1.6,22977,0
2013-07-29,1.59,1.59,1.56,1.56,16690,0
2013-07-30,1.57,1.58,1.57,1.58,5329,0
2013-07-31,1.57,1.59,1.57,1.58,9233,0
2013-08-01,1.57,1.58,1.52,1.53,67951,0
2013-08-02,1.56,1.56,1.54,1.55,15860,0
2013-08-05,1.54,1.56,1.54,1.54,26103,0
2013-08-06,1.57,1.57,1.54,1.55,24179,0
2013-08-07,1.58,1.61,1.55,1.55,87371,0
2013-08-08,1.56,1.58,1.56,1.58,29296,0
2013-08-09,1.57,1.6,1.56,1.57,15700,0
2013-08-12,1.57,1.59,1.57,1.57,12451,0
2013-08-13,1.59,1.6,1.55,1.57,26633,0
2013-08-14,1.57,1.6,1.56,1.58,20743,0
2013-08-15,1.61,1.61,1.55,1.59,26229,0
2013-08-16,1.57,1.59,1.56,1.57,24285,0
2013-08-19,1.58,1.58,1.55,1.55,27698,0
2013-08-20,1.55,1.59,1.55,1.58,13851,0
2013-08-21,1.59,1.59,1.57,1.58,12699,0
2013-08-22,1.58,1.59,1.58,1.59,36463,0
2013-08-23,1.57,1.59,1.55,1.59,9835,0
2013-08-26,1.55,1.61,1.55,1.59,56285,0
2013-08-27,1.6,1.61,1.57,1.57,19900,0
2013-08-28,1.6,1.6,1.6,1.6,7025,0
2013-08-29,1.6,1.6,1.57,1.58,24158,0
2013-08-30,1.58,1.58,1.54,1.56,36663,0
2013-09-03,1.54,1.55,1.49,1.51,344148,0
2013-09-04,1.52,1.55,1.52,1.55,10500,0
2013-09-05,1.54,1.55,1.48,1.49,104169,0
2013-09-06,1.49,1.49,1.47,1.47,39720,0
2013-09-09,1.48,1.49,1.44,1.45,75557,0
2013-09-10,1.45,1.47,1.45,1.47,13458,0
2013-09-11,1.46,1.53,1.46,1.47,31824,0
2013-09-12,1.48,1.48,1.46,1.48,31598,0
2013-09-13,1.47,1.51,1.47,1.51,5059,0
2013-09-16,1.52,1.53,1.51,1.51,24272,0
2013-09-17,1.52,1.53,1.52,1.53,22662,0
2013-09-18,1.47,1.51,1.47,1.51,6964,0
2013-09-19,1.47,1.52,1.47,1.5,18214,0
2013-09-20,1.5,1.52,1.48,1.48,21013,0
2013-09-23,1.5,1.51,1.47,1.51,24607,0
2013-09-24,1.51,1.51,1.49,1.5,19721,0
2013-09-25,1.49,1.54,1.49,1.51,22331,0
2013-09-26,1.54,1.54,1.49,1.52,7363,0
2013-09-27,1.5,1.59,1.49,1.55,90503,0
2013-09-30,1.53,1.55,1.49,1.51,41426,0
2013-10-01,1.51,1.55,1.49,1.49,31874,0
2013-10-02,1.49,1.55,1.49,1.52,33115,0
2013-10-03,1.52,1.52,1.5,1.5,17373,0
2013-10-04,1.51,1.55,1.51,1.54,36192,0
2013-10-07,1.51,1.54,1.5,1.52,36517,0
2013-10-08,1.48,1.51,1.48,1.5,27093,0
2013-10-09,1.48,1.52,1.48,1.5,28558,0
2013-10-10,1.5,1.51,1.48,1.51,39266,0
2013-10-11,1.52,1.54,1.51,1.52,12920,0
2013-10-14,1.5,1.55,1.5,1.52,24328,0
2013-10-15,1.5,1.51,1.49,1.49,10680,0
2013-10-16,1.53,1.55,1.52,1.54,15024,0
2013-10-17,1.57,1.57,1.54,1.54,36735,0
2013-10-18,1.5,1.54,1.5,1.53,24152,0
2013-10-21,1.53,1.55,1.51,1.51,20393,0
2013-10-22,1.53,1.54,1.5,1.52,17645,0
2013-10-23,1.54,1.54,1.5,1.52,36073,0
2013-10-24,1.52,1.54,1.51,1.51,10585,0
2013-10-25,1.53,1.55,1.5,1.53,31356,0
2013-10-28,1.5,1.53,1.5,1.51,14050,0
2013-10-29,1.52,1.54,1.5,1.51,11627,0
2013-10-30,1.53,1.53,1.51,1.52,12092,0
2013-10-31,1.55,1.56,1.51,1.54,37600,0
2013-11-01,1.54,1.55,1.54,1.55,7950,0
2013-11-04,1.57,1.58,1.53,1.55,18375,0
2013-11-05,1.56,1.57,1.53,1.56,20255,0
2013-11-06,1.65,1.9,1.65,1.7,602873,0
2013-11-07,1.69,1.72,1.65,1.7,71521,0
2013-11-08,1.68,1.75,1.68,1.73,59209,0
2013-11-11,1.75,1.78,1.74,1.77,47768,0
2013-11-12,1.8,1.88,1.78,1.88,129410,0
2013-11-13,1.85,1.88,1.77,1.78,100018,0
2013-11-14,1.81,1.84,1.78,1.82,29315,0
2013-11-15,1.83,1.83,1.76,1.78,45820,0
2013-11-18,1.84,1.87,1.8,1.8,134523,0
2013-11-19,1.83,1.84,1.76,1.79,73867,0
2013-11-20,1.79,1.83,1.79,1.82,36048,0
2013-11-21,1.85,2.18,1.8,2.06,550581,0
2013-11-22,2.06,2.09,2,2.04,91013,0
2013-11-25,2.04,2.05,1.96,1.96,106021,0
2013-11-26,1.96,2,1.95,1.95,60275,0
2013-11-27,1.97,1.99,1.95,1.96,21453,0
2013-11-29,1.98,1.98,1.95,1.98,58351,0
2013-12-02,1.98,2.04,1.98,1.99,95294,0
2013-12-03,2.03,2.07,2,2.02,92308,0
2013-12-04,2.04,2.05,2.01,2.05,48563,0
2013-12-05,2,2.04,2,2.02,52337,0
2013-12-06,2.04,2.07,2.01,2.06,95651,0
2013-12-09,2.07,2.15,2.05,2.15,89466,0
2013-12-10,2.13,2.15,2.1,2.13,38589,0
2013-12-11,2.1,2.12,2.01,2.01,71248,0
2013-12-12,2.01,2.14,2.01,2.1,42073,0
2013-12-13,2.1,2.12,2.06,2.11,25826,0
2013-12-16,2.12,2.12,2.06,2.06,44943,0
2013-12-17,2.08,2.11,2.01,2.02,79117,0
2013-12-18,2.02,2.05,2.02,2.02,10745,0
2013-12-19,2.05,2.24,2.05,2.18,444315,0
2013-12-20,2.21,2.24,2.16,2.22,70369,0
2013-12-23,2.25,2.28,2.2,2.22,124958,0
2013-12-24,2.22,2.35,2.22,2.27,203853,0
2013-12-26,2.28,2.31,2.22,2.23,18698,0
2013-12-27,2.26,2.27,2.22,2.27,38872,0
2013-12-30,2.25,2.29,2.16,2.17,118766,0
2013-12-31,2.17,2.2,2.15,2.15,18811,0
2014-01-02,2.17,2.21,2.15,2.17,19468,0
2014-01-03,2.17,2.22,2.16,2.19,18755,0
2014-01-06,2.22,2.25,2.14,2.14,61640,0
2014-01-07,2.15,2.19,2.14,2.16,37957,0
2014-01-08,2.14,2.16,2.06,2.09,63031,0
2014-01-09,2.15,2.15,2.02,2.03,70061,0
2014-01-10,2.04,2.08,2.01,2.06,12039,0
2014-01-13,2.1,2.18,2.06,2.07,40626,0
2014-01-14,2.09,2.24,2.09,2.19,63345,0
2014-01-15,2.23,2.23,2.16,2.19,41588,0
2014-01-16,2.18,2.22,2.16,2.19,12624,0
2014-01-17,2.19,2.24,2.14,2.2,108201,0
2014-01-21,2.24,2.25,2.2,2.22,128099,0
2014-01-22,2.22,2.41,2.17,2.41,218135,0
2014-01-23,2.42,2.54,2.35,2.35,260431,0
2014-01-24,2.36,2.4,2.27,2.28,56464,0
2014-01-27,2.28,2.32,2.25,2.25,49849,0
2014-01-28,2.27,2.34,2.27,2.33,34936,0
2014-01-29,2.33,2.33,2.25,2.31,30994,0
2014-01-30,2.34,2.35,2.26,2.28,16467,0
2014-01-31,2.26,2.3,2.24,2.25,40277,0
2014-02-03,2.28,2.28,2.22,2.23,38749,0
2014-02-04,2.23,2.24,2.11,2.16,66952,0
2014-02-05,2.14,2.14,2,2.04,131818,0
2014-02-06,2.04,2.04,1.99,2,92534,0
2014-02-07,1.99,2.1,1.99,2.07,85925,0
2014-02-10,2.07,2.14,2.05,2.11,38553,0
2014-02-11,2.1,2.24,2.1,2.24,85263,0
2014-02-12,2.26,2.26,2.21,2.24,30786,0
2014-02-13,2.25,2.25,2.19,2.2,28902,0
2014-02-14,2.18,2.24,2.18,2.18,47959,0
2014-02-18,2.2,2.2,2.18,2.18,27642,0
2014-02-19,2.2,2.2,2.12,2.13,67196,0
2014-02-20,2.13,2.23,2.12,2.2,76969,0
2014-02-21,2.17,2.23,2.16,2.16,22755,0
2014-02-24,2.16,2.26,2.16,2.25,40196,0
2014-02-25,2.26,2.26,2.2,2.22,39336,0
2014-02-26,2.23,2.25,2.2,2.24,30452,0
2014-02-27,2.21,2.6,2.17,2.33,600926,0
2014-02-28,2.32,2.4,2.3,2.32,100504,0
2014-03-03,2.32,2.38,2.3,2.35,60538,0
2014-03-04,2.38,2.38,2.31,2.33,38835,0
2014-03-05,2.34,2.34,2.29,2.33,41301,0
2014-03-06,2.34,2.34,2.16,2.2,149532,0
2014-03-07,2.18,2.22,2.14,2.22,78050,0
2014-03-10,2.21,2.22,2.16,2.18,64110,0
2014-03-11,2.18,2.19,2.03,2.05,200267,0
2014-03-12,2.01,2.1,2.01,2.07,15940,0
2014-03-13,2.07,2.14,2.03,2.07,81627,0
2014-03-14,2.13,2.13,2.05,2.07,80507,0
2014-03-17,2.04,2.26,2.04,2.18,202058,0
2014-03-18,2.18,2.24,2.18,2.22,58664,0
2014-03-19,2.22,2.28,2.2,2.2,23326,0
2014-03-20,2.22,2.22,2.15,2.15,42013,0
2014-03-21,2.15,2.33,2.13,2.33,23922,0
2014-03-24,2.3,2.3,2.2,2.2,82249,0
2014-03-25,2.2,2.29,2.2,2.25,34765,0
2014-03-26,2.24,2.3,2.18,2.18,47400,0
2014-03-27,2.18,2.19,2.17,2.19,26250,0
2014-03-28,2.2,2.22,2.17,2.2,19898,0
2014-03-31,2.24,2.26,2.21,2.24,26706,0
2014-04-01,2.22,2.28,2.21,2.25,38075,0
2014-04-02,2.27,2.28,2.23,2.23,10587,0
2014-04-03,2.21,2.28,2.21,2.27,29464,0
2014-04-04,2.25,2.29,2.18,2.19,75539,0
2014-04-07,2.17,2.25,2.17,2.17,30760,0
2014-04-08,2.16,2.18,2.14,2.14,57642,0
2014-04-09,2.16,2.2,2.15,2.2,32341,0
2014-04-10,2.23,2.23,2.1,2.14,21900,0
2014-04-11,2.1,2.13,2.08,2.11,26701,0
2014-04-14,2.09,2.11,2.05,2.05,41685,0
2014-04-15,2.07,2.11,2.05,2.09,57599,0
2014-04-16,2.06,2.1,1.95,2,184696,0
2014-04-17,2,2.06,1.96,2.05,62166,0
2014-04-21,2.04,2.05,1.99,2,56748,0
2014-04-22,2.03,2.03,1.97,1.99,56165,0
2014-04-23,1.98,2.02,1.96,1.98,49679,0
2014-04-24,1.96,2.02,1.94,2.01,76586,0
2014-04-25,2.03,2.09,1.96,2.02,23696,0
2014-04-28,2.02,2.02,1.97,1.99,28182,0
2014-04-29,2.02,2.04,1.97,2.02,18615,0
2014-04-30,2.02,2.09,2,2.06,39578,0
2014-05-01,2.03,2.03,1.92,1.94,71276,0
2014-05-02,1.99,2.05,1.98,2.04,68853,0
2014-05-05,2.04,2.08,2.01,2.08,46486,0
2014-05-06,2.05,2.15,2.04,2.13,93717,0
2014-05-07,1.97,2.05,1.96,1.98,109792,0
2014-05-08,2,2.04,1.97,2.01,36417,0
2014-05-09,2.01,2.08,1.97,2.07,46196,0
2014-05-12,2.07,2.1,2.04,2.04,33658,0
2014-05-13,2.06,2.12,2.05,2.08,31782,0
2014-05-14,2.03,2.15,2.03,2.15,168760,0
2014-05-15,2.14,2.17,2.09,2.16,70527,0
2014-05-16,2.14,2.17,2.14,2.16,32789,0
2014-05-19,2.13,2.3,2.13,2.18,272638,0
2014-05-20,2.18,2.24,2.18,2.2,73933,0
2014-05-21,2.24,2.24,2.14,2.23,77613,0
2014-05-22,2.23,2.25,2.2,2.23,67427,0
2014-05-23,2.23,2.24,2.17,2.21,26753,0
2014-05-27,2.21,2.25,2.2,2.23,53767,0
2014-05-28,2.23,2.3,2.21,2.28,26491,0
2014-05-29,2.28,2.3,2.27,2.27,20876,0
2014-05-30,2.28,2.3,2.25,2.29,17982,0
2014-06-02,2.26,2.29,2.23,2.29,18893,0
2014-06-03,2.26,2.29,2.25,2.28,33759,0
2014-06-04,2.3,2.3,2.23,2.28,25219,0
2014-06-05,2.25,2.29,2.24,2.28,9058,0
2014-06-06,2.27,2.29,2.23,2.26,12048,0
2014-06-09,2.3,2.3,2.23,2.24,8147,0
2014-06-10,2.24,2.28,2.22,2.28,12042,0
2014-06-11,2.28,2.28,2.2,2.22,30491,0
2014-06-12,2.22,2.27,2.16,2.16,50350,0
2014-06-13,2.12,2.27,2.12,2.24,13519,0
2014-06-16,2.27,2.27,2.24,2.26,16692,0
2014-06-17,2.28,2.28,2.21,2.21,26232,0
2014-06-18,2.2,2.22,2.17,2.2,12711,0
2014-06-19,2.21,2.21,2.12,2.12,7942,0
2014-06-20,2.12,2.13,2.05,2.1,24716,0
2014-06-23,2.07,2.09,2,2.02,21563,0
2014-06-24,2.09,2.1,2.01,2.1,36154,0
2014-06-25,2.09,2.1,2.04,2.08,21504,0
2014-06-26,2.1,2.1,2.08,2.08,8715,0
2014-06-27,2.1,2.16,2.09,2.13,19970,0
2014-06-30,2.17,2.17,2.12,2.13,9843,0
2014-07-01,2.12,2.16,2.04,2.04,8661,0
2014-07-02,2.03,2.16,2.01,2.07,43200,0
2014-07-03,2.15,2.15,2.06,2.06,24964,0
2014-07-07,2.04,2.09,2.04,2.06,40611,0
2014-07-08,2.05,2.09,2.05,2.09,13352,0
2014-07-09,2.09,2.14,2.09,2.1,8383,0
2014-07-10,2.04,2.09,2.03,2.06,8213,0
2014-07-11,2.06,2.1,2.05,2.1,14921,0
2014-07-14,2.1,2.13,2.05,2.1,22991,0
2014-07-15,2.13,2.13,2.06,2.07,24231,0
2014-07-16,2.1,2.11,2.07,2.1,10903,0
2014-07-17,2.08,2.1,2.05,2.06,46336,0
2014-07-18,2.07,2.1,2.06,2.1,18685,0
2014-07-21,2.12,2.13,2.11,2.13,7355,0
2014-07-22,2.13,2.14,2.07,2.09,55568,0
2014-07-23,2.06,2.13,2.06,2.13,44303,0
2014-07-24,2.2,2.2,2.03,2.04,59885,0
2014-07-25,2.03,2.1,2.03,2.06,22410,0
2014-07-28,2.04,2.07,2.03,2.03,25300,0
2014-07-29,2.08,2.08,2.03,2.08,27437,0
2014-07-30,2.03,2.08,2.03,2.08,37525,0
2014-07-31,2.04,2.05,2.03,2.04,27643,0
2014-08-01,2.03,2.08,2.03,2.06,24162,0
2014-08-04,2.14,2.16,2.07,2.1,39127,0
2014-08-05,2.1,2.15,2.06,2.07,45616,0
2014-08-06,2.28,2.3,2.17,2.25,192699,0
2014-08-07,2.25,2.25,2.19,2.23,117309,0
2014-08-08,2.24,2.47,2.21,2.45,164882,0
2014-08-11,2.49,2.5,2.42,2.42,106097,0
2014-08-12,2.45,2.47,2.3,2.35,58860,0
2014-08-13,2.33,2.4,2.29,2.35,42533,0
2014-08-14,2.27,2.37,2.27,2.32,40573,0
2014-08-15,2.32,2.34,2.28,2.33,69655,0
2014-08-18,2.37,2.72,2.36,2.71,477434,0
2014-08-19,2.72,2.9,2.6,2.62,293492,0
2014-08-20,2.62,2.68,2.6,2.64,62796,0
2014-08-21,2.68,2.71,2.64,2.68,39917,0
2014-08-22,2.68,2.68,2.58,2.59,65413,0
2014-08-25,2.69,2.75,2.53,2.54,132437,0
2014-08-26,2.57,2.78,2.57,2.73,141375,0
2014-08-27,2.97,3,2.77,2.91,512779,0
2014-08-28,2.92,2.98,2.76,2.77,189997,0
2014-08-29,2.78,2.84,2.67,2.7,70220,0
2014-09-02,2.85,2.85,2.78,2.79,152491,0
2014-09-03,2.8,2.8,2.69,2.69,96096,0
2014-09-04,2.74,2.75,2.56,2.59,132045,0
2014-09-05,2.56,2.6,2.53,2.55,82132,0
2014-09-08,2.59,2.6,2.48,2.59,97786,0
2014-09-09,2.6,2.6,2.5,2.52,25400,0
2014-09-10,2.54,2.59,2.5,2.54,14406,0
2014-09-11,2.55,2.68,2.55,2.66,56209,0
2014-09-12,2.69,2.98,2.63,2.63,401248,0
2014-09-15,2.65,2.85,2.62,2.75,142091,0
2014-09-16,2.69,2.9,2.63,2.7,205583,0
2014-09-17,2.72,2.87,2.7,2.74,71271,0
2014-09-18,2.7,2.79,2.6,2.79,67998,0
2014-09-19,2.84,2.84,2.66,2.78,66848,0
2014-09-22,2.79,2.8,2.7,2.74,63046,0
2014-09-23,2.69,3.04,2.69,2.89,532771,0
2014-09-24,2.95,3.28,2.81,3.12,747644,0
2014-09-25,3.14,3.14,2.96,2.96,170961,0
2014-09-26,2.96,3.04,2.86,2.92,135899,0
2014-09-29,2.87,3.08,2.87,3.02,189030,0
2014-09-30,3.06,3.42,3,3.25,750947,0
2014-10-01,3.5,3.72,3.28,3.59,2962784,0
2014-10-02,3.5,3.55,3.22,3.5,995674,0
2014-10-03,3.53,3.56,3.06,3.24,970916,0
2014-10-06,3.26,3.4,3.01,3.15,603918,0
2014-10-07,3.16,3.66,3.14,3.5,2261577,0
2014-10-08,3.5,3.81,3.25,3.79,2390613,0
2014-10-09,3.95,5.08,3.95,4.84,15401095,0
2014-10-10,6.51,7.43,5.72,7.43,38851303,0
2014-10-13,8.52,10.47,7.83,10.05,38258928,0
2014-10-14,8.46,10.73,7.06,7.36,42913697,0
2014-10-15,8.91,9.72,7.76,8.37,21865617,0
2014-10-16,8.43,8.95,6.58,6.83,12370720,0
2014-10-17,7.16,7.16,5.36,5.55,11180530,0
2014-10-20,4.94,5.14,4.13,4.43,10438362,0
2014-10-21,4.16,5.23,4.14,4.7,9086229,0
2014-10-22,4.65,4.85,4.25,4.3,3328608,0
2014-10-23,4.27,4.89,3.69,4.6,11190759,0
2014-10-24,5.19,5.75,4.61,4.76,22171112,0
2014-10-27,4.52,4.6,4.24,4.3,4436687,0
2014-10-28,4.06,4.22,3.8,3.88,3421055,0
2014-10-29,3.73,3.83,3.49,3.55,2944130,0
2014-10-30,4.15,4.23,3.59,3.75,4598729,0
2014-10-31,3.8,3.85,3.37,3.37,2410228,0
2014-11-03,3.37,3.54,3.26,3.31,1406997,0
2014-11-04,3.32,3.33,3.08,3.09,1193962,0
2014-11-05,3.08,3.46,2.9,3.16,4020244,0
2014-11-06,3.09,3.34,2.95,3.08,2382678,0
2014-11-07,3.35,3.39,3.15,3.26,2083470,0
2014-11-10,3.19,3.43,3.11,3.11,1187925,0
2014-11-11,3.04,3.12,3,3.07,565506,0
2014-11-12,2.98,3.1,2.96,3,534959,0
2014-11-13,3,3.01,2.76,2.87,803905,0
2014-11-14,2.81,3.03,2.76,2.92,895362,0
2014-11-17,2.91,3.09,2.8,2.81,680726,0
2014-11-18,2.78,2.86,2.72,2.73,541454,0
2014-11-19,2.67,2.96,2.67,2.75,857330,0
2014-11-20,2.73,2.83,2.67,2.76,993223,0
2014-11-21,2.71,2.77,2.69,2.69,349830,0
2014-11-24,2.7,2.76,2.66,2.68,305582,0
2014-11-25,2.76,3.44,2.68,3.35,7898437,0
2014-11-26,3.08,3.28,2.95,2.98,2586294,0
2014-11-28,2.92,2.95,2.81,2.81,590093,0
2014-12-01,2.74,2.8,2.62,2.66,985702,0
2014-12-02,2.68,3.05,2.64,2.84,1986213,0
2014-12-03,2.95,2.97,2.7,2.72,611693,0
2014-12-04,2.7,2.91,2.7,2.83,603053,0
2014-12-05,2.83,2.98,2.72,2.77,915532,0
2014-12-08,2.76,2.89,2.72,2.76,625743,0
2014-12-09,2.72,2.78,2.67,2.74,400157,0
2014-12-10,2.77,3.03,2.77,2.81,1802939,0
2014-12-11,2.72,2.77,2.56,2.67,985060,0
2014-12-12,2.65,2.73,2.57,2.64,535577,0
2014-12-15,2.61,2.65,2.55,2.59,334727,0
2014-12-16,2.56,2.61,2.51,2.52,394568,0
2014-12-17,2.51,2.63,2.5,2.53,379843,0
2014-12-18,2.58,2.6,2.53,2.55,272017,0
2014-12-19,2.55,2.6,2.49,2.49,450136,0
2014-12-22,2.47,2.55,2.45,2.52,575330,0
2014-12-23,2.56,2.65,2.45,2.58,974217,0
2014-12-24,2.58,2.58,2.42,2.55,436728,0
2014-12-26,2.58,2.64,2.51,2.58,315007,0
2014-12-29,2.55,2.75,2.55,2.63,1475048,0
2014-12-30,2.63,2.67,2.49,2.49,688656,0
2014-12-31,2.51,2.58,2.51,2.57,420415,0
2015-01-02,2.61,2.61,2.51,2.61,239185,0
2015-01-05,2.61,2.61,2.53,2.55,178384,0
2015-01-06,2.56,2.59,2.53,2.55,246529,0
2015-01-07,2.56,2.67,2.55,2.66,448609,0
2015-01-08,2.66,2.74,2.61,2.65,394866,0
2015-01-09,2.62,2.71,2.6,2.62,184526,0
2015-01-12,2.6,2.74,2.59,2.74,703001,0
2015-01-13,2.78,2.82,2.6,2.64,614505,0
2015-01-14,2.64,2.65,2.6,2.65,204533,0
2015-01-15,2.65,2.67,2.52,2.53,466640,0
2015-01-16,2.49,2.58,2.48,2.58,336679,0
2015-01-20,2.55,2.62,2.55,2.59,301511,0
2015-01-21,2.6,2.63,2.56,2.57,228153,0
2015-01-22,2.55,2.62,2.55,2.6,266524,0
2015-01-23,2.6,2.6,2.54,2.57,168481,0
2015-01-26,2.55,2.61,2.55,2.6,179351,0
2015-01-27,2.55,2.62,2.55,2.56,265192,0
2015-01-28,2.59,2.63,2.56,2.63,272146,0
2015-01-29,2.58,2.68,2.57,2.59,276318,0
2015-01-30,2.58,2.63,2.58,2.6,87935,0
2015-02-02,2.59,2.66,2.57,2.63,120943,0
2015-02-03,2.6,2.65,2.57,2.59,120271,0
2015-02-04,2.61,2.63,2.58,2.61,102862,0
2015-02-05,2.64,2.65,2.58,2.62,106165,0
2015-02-06,2.6,2.65,2.59,2.61,80961,0
2015-02-09,2.61,2.63,2.58,2.61,91578,0
2015-02-10,2.62,2.72,2.59,2.71,554245,0
2015-02-11,2.72,2.75,2.65,2.69,181381,0
2015-02-12,2.69,2.71,2.67,2.71,83351,0
2015-02-13,2.72,2.88,2.7,2.88,502066,0
2015-02-17,2.88,2.9,2.75,2.85,298258,0
2015-02-18,2.84,2.86,2.76,2.77,171142,0
2015-02-19,2.74,2.89,2.7,2.85,182645,0
2015-02-20,2.85,2.85,2.75,2.76,134696,0
2015-02-23,2.76,2.82,2.72,2.73,151599,0
2015-02-24,2.71,2.81,2.7,2.71,86915,0
2015-02-25,2.72,2.8,2.68,2.7,143907,0
2015-02-26,2.7,2.86,2.69,2.8,241036,0
2015-02-27,2.8,2.84,2.74,2.78,86847,0
2015-03-02,2.82,2.87,2.8,2.84,128000,0
2015-03-03,2.84,2.91,2.79,2.8,167000,0
2015-03-04,2.85,2.85,2.79,2.82,110300,0
2015-03-05,2.84,2.85,2.78,2.85,150300,0
2015-03-06,2.71,2.71,2.45,2.51,454400,0
2015-03-09,2.48,2.48,2.28,2.32,341200,0
2015-03-10,2.25,2.32,2.24,2.27,204800,0
2015-03-11,2.27,2.35,2.23,2.28,279800,0
2015-03-12,2.3,2.33,2.3,2.33,211500,0
2015-03-13,2.31,2.4,2.3,2.4,214400,0
2015-03-16,2.36,2.38,2.25,2.3,144600,0
2015-03-17,2.32,2.34,2.25,2.31,91700,0
2015-03-18,2.3,2.3,2.2,2.27,230600,0
2015-03-19,2.28,2.29,2.23,2.26,105000,0
2015-03-20,2.28,2.3,2.24,2.25,133900,0
2015-03-23,2.26,2.28,2.22,2.26,68200,0
2015-03-24,2.25,2.36,2.24,2.29,142600,0
2015-03-25,2.28,2.31,2.2,2.27,122100,0
2015-03-26,2.28,2.28,2.21,2.23,67400,0
2015-03-27,2.22,2.26,2.2,2.22,69300,0
2015-03-30,2.21,2.26,2.21,2.25,41400,0
2015-03-31,2.26,2.3,2.25,2.27,37160,0
2015-04-01,2.23,2.29,2.23,2.27,23600,0
2015-04-02,2.27,2.27,2.21,2.24,63500,0
2015-04-06,2.21,2.26,2.21,2.25,45500,0
2015-04-07,2.26,2.28,2.22,2.23,54614,0
2015-04-08,2.24,2.28,2.22,2.25,35800,0
2015-04-09,2.22,2.25,2.19,2.23,104909,0
2015-04-10,2.23,2.25,2.21,2.23,35400,0
2015-04-13,2.23,2.25,2.2,2.22,80600,0
2015-04-14,2.23,2.24,2.18,2.19,75900,0
2015-04-15,2.2,2.2,2.16,2.17,139489,0
2015-04-16,2.17,2.19,2.11,2.15,213741,0
2015-04-17,2.15,2.17,2.13,2.17,47900,0
2015-04-20,2.17,2.2,2.16,2.17,58952,0
2015-04-21,2.18,2.24,2.17,2.19,72997,0
2015-04-22,2.19,2.23,2.19,2.19,71008,0
2015-04-23,2.21,2.33,2.21,2.31,369000,0
2015-04-24,2.29,2.34,2.23,2.23,160510,0
2015-04-27,2.23,2.29,2.21,2.25,110200,0
2015-04-28,2.24,2.48,2.24,2.38,416042,0
2015-04-29,2.33,2.37,2.22,2.37,171400,0
2015-04-30,2.34,2.38,2.34,2.35,76900,0
2015-05-01,2.37,2.38,2.28,2.36,104100,0
2015-05-04,2.35,2.36,2.32,2.35,38800,0
2015-05-05,2.34,2.37,2.33,2.37,178300,0
2015-05-06,2.37,2.37,2.34,2.36,29303,0
2015-05-07,2.3,2.38,2.29,2.35,73778,0
2015-05-08,2.35,2.37,2.31,2.35,73600,0
2015-05-11,2.33,2.48,2.33,2.42,99200,0
2015-05-12,2.4,2.45,2.37,2.39,31886,0
2015-05-13,2.37,2.4,2.31,2.34,65539,0
2015-05-14,2.31,2.37,2.31,2.35,67200,0
2015-05-15,2.35,2.39,2.32,2.36,57615,0
2015-05-18,2.34,2.4,2.34,2.35,62837,0
2015-05-19,2.36,2.4,2.33,2.35,62804,0
2015-05-20,2.34,2.49,2.34,2.43,115777,0
2015-05-21,2.44,2.47,2.39,2.41,45700,0
2015-05-22,2.4,2.42,2.4,2.42,34300,0
2015-05-26,2.42,2.46,2.36,2.36,127001,0
2015-05-27,2.38,2.39,2.35,2.36,22500,0
2015-05-28,2.34,2.35,2.32,2.33,33556,0
2015-05-29,2.34,2.38,2.34,2.38,64000,0
2015-06-01,2.37,2.42,2.36,2.36,112007,0
2015-06-02,2.4,2.61,2.4,2.42,533409,0
2015-06-03,2.49,2.5,2.31,2.34,208900,0
2015-06-04,2.35,2.49,2.33,2.35,452100,0
2015-06-05,2.37,2.38,2.24,2.28,424200,0
2015-06-08,2.34,2.36,2.3,2.33,328500,0
2015-06-09,2.39,2.39,2.24,2.29,241785,0
2015-06-10,2.29,2.34,2.21,2.26,147724,0
2015-06-11,2.27,2.45,2.27,2.39,373558,0
2015-06-12,2.42,2.62,2.4,2.59,615100,0
2015-06-15,2.75,2.89,2.63,2.72,591000,0
2015-06-16,2.8,2.93,2.55,2.58,518800,0
2015-06-17,2.56,2.64,2.46,2.46,288100,0
2015-06-18,2.45,2.5,2.44,2.44,114800,0
2015-06-19,2.47,2.47,2.31,2.34,490300,0
2015-06-22,2.45,2.47,2.35,2.43,230900,0
2015-06-23,2.42,2.45,2.37,2.37,286500,0
2015-06-24,2.36,2.39,2.33,2.34,64800,0
2015-06-25,2.35,2.35,2.27,2.28,116800,0
2015-06-26,2.27,2.31,2.25,2.29,122300,0
2015-06-29,2.29,2.29,2.2,2.2,210900,0
2015-06-30,2.33,2.33,2.18,2.24,194357,0
2015-07-01,2.26,2.3,2.19,2.24,93100,0
2015-07-02,2.28,2.28,2.2,2.25,83000,0
2015-07-06,2.21,2.23,2.18,2.23,98400,0
2015-07-07,2.19,2.2,2.13,2.19,110800,0
2015-07-08,2.18,2.2,2.14,2.14,77700,0
2015-07-09,2.16,2.19,2.16,2.16,48300,0
2015-07-10,2.16,2.23,2.16,2.18,40300,0
2015-07-13,2.19,2.23,2.18,2.22,38100,0
2015-07-14,2.2,2.24,2.2,2.21,36067,0
2015-07-15,2.21,2.21,2.17,2.19,25231,0
2015-07-16,2.2,2.22,2.19,2.22,63500,0
2015-07-17,2.21,2.23,2.17,2.21,81600,0
2015-07-20,2.17,2.2,2.15,2.2,107300,0
2015-07-21,2.19,2.21,2.17,2.19,41100,0
2015-07-22,2.16,2.2,2.16,2.19,28900,0
2015-07-23,2.18,2.2,2.16,2.16,57600,0
2015-07-24,2.17,2.2,2.13,2.16,94200,0
2015-07-27,2.13,2.17,2.11,2.13,48700,0
2015-07-28,2.11,2.14,2.03,2.12,130500,0
2015-07-29,2.11,2.16,2.11,2.11,13800,0
2015-07-30,2.11,2.18,2.11,2.17,22400,0
2015-07-31,2.17,2.19,2.17,2.18,32600,0
2015-08-03,2.16,2.2,2.15,2.19,16761,0
2015-08-04,2.16,2.18,2.05,2.09,106800,0
2015-08-05,2.03,2.16,2.03,2.13,49800,0
2015-08-06,2.12,2.14,2.02,2.14,85707,0
2015-08-07,2.08,2.12,2.08,2.09,31800,0
2015-08-10,2.05,2.17,2.05,2.17,109900,0
2015-08-11,2.12,2.15,2.1,2.15,23689,0
2015-08-12,2.05,2.12,2.04,2.08,47800,0
2015-08-13,2.05,2.13,2.05,2.13,26100,0
2015-08-14,2.1,2.13,2.1,2.12,33000,0
2015-08-17,2.06,2.15,2.06,2.15,21000,0
2015-08-18,2.11,2.15,2.11,2.12,34700,0
2015-08-19,2.08,2.2,2.06,2.11,177000,0
2015-08-20,2.09,2.13,2.06,2.07,47400,0
2015-08-21,2.02,2.07,2.02,2.06,97700,0
2015-08-24,2,2.1,1.94,2.01,178706,0
2015-08-25,2.02,2.04,1.99,2.01,73400,0
2015-08-26,2,2.02,1.99,2.02,53900,0
2015-08-27,2.01,2.06,2,2.02,62600,0
2015-08-28,2.05,2.06,2.01,2.05,15400,0
2015-08-31,2.02,2.08,2.02,2.07,36400,0
2015-09-01,2.05,2.1,2.02,2.08,32000,0
2015-09-02,2.08,2.1,2.07,2.07,23600,0
2015-09-03,2.06,2.09,2.04,2.09,29300,0
2015-09-04,2.05,2.08,2.05,2.08,13300,0
2015-09-08,2.06,2.19,2.06,2.09,144200,0
2015-09-09,2.08,2.21,2.08,2.13,78900,0
2015-09-10,2.16,2.21,2.11,2.11,83276,0
2015-09-11,2.1,2.17,2.07,2.1,63800,0
2015-09-14,2.12,2.12,2.05,2.08,41700,0
2015-09-15,2.06,2.15,2.05,2.15,40200,0
2015-09-16,2.15,2.17,2.13,2.16,32500,0
2015-09-17,2.15,2.16,2.13,2.14,51537,0
2015-09-18,2.15,2.24,2.07,2.09,281400,0
2015-09-21,2.07,2.21,2.07,2.18,200600,0
2015-09-22,2.1,2.12,2.06,2.06,73600,0
2015-09-23,2.05,2.13,2.05,2.11,48747,0
2015-09-24,2.08,2.11,2.06,2.06,38500,0
2015-09-25,2.06,2.13,2.04,2.04,109200,0
2015-09-28,2.03,2.06,1.95,1.98,202483,0
2015-09-29,2.02,2.05,1.98,2.03,38700,0
2015-09-30,2.06,2.06,1.97,1.99,18100,0
2015-10-01,2,2.07,2,2.05,26100,0
2015-10-02,2.01,2.12,1.97,2.09,83500,0
2015-10-05,2.09,2.16,1.99,2.16,47233,0
2015-10-06,2.16,2.19,2.1,2.17,26200,0
2015-10-07,2.21,2.25,2.15,2.15,131051,0
2015-10-08,2.11,2.16,2.09,2.11,44200,0
2015-10-09,2.11,2.19,2.1,2.11,27000,0
2015-10-12,2.11,2.16,2.03,2.12,50742,0
2015-10-13,2.13,2.19,2.08,2.18,59200,0
2015-10-14,2.2,2.2,2.16,2.16,21000,0
2015-10-15,2.13,2.18,2.13,2.16,22000,0
2015-10-16,2.15,2.18,2.12,2.13,26900,0
2015-10-19,2.11,2.15,2.11,2.12,28795,0
2015-10-20,2.17,2.19,2.11,2.13,46700,0
2015-10-21,2.12,2.14,2.11,2.13,13400,0
2015-10-22,2.16,2.17,2.05,2.1,58900,0
2015-10-23,2.08,2.11,2.06,2.09,13100,0
2015-10-26,2.07,2.12,2.06,2.07,26000,0
2015-10-27,2.07,2.08,2.05,2.06,16300,0
2015-10-28,2.05,2.08,2.03,2.07,49000,0
2015-10-29,2.06,2.12,2.03,2.12,15200,0
2015-10-30,2.14,2.14,2.1,2.13,17200,0
2015-11-02,2.1,2.13,2.09,2.12,20037,0
2015-11-03,2.1,2.13,2.07,2.11,40079,0
2015-11-04,2.08,2.1,2.07,2.1,24872,0
2015-11-05,2.06,2.07,1.99,2,129800,0
2015-11-06,1.99,2,1.89,1.95,114400,0
2015-11-09,1.92,1.95,1.86,1.89,85553,0
2015-11-10,1.88,1.88,1.69,1.74,300700,0
2015-11-11,1.74,1.78,1.73,1.78,39500,0
2015-11-12,1.73,1.76,1.7,1.72,63900,0
2015-11-13,1.75,1.75,1.68,1.74,24200,0
2015-11-16,1.7,1.75,1.67,1.68,47600,0
2015-11-17,1.66,1.66,1.55,1.58,272000,0
2015-11-18,1.55,1.64,1.55,1.58,29800,0
2015-11-19,1.61,1.67,1.61,1.67,11400,0
2015-11-20,1.69,1.75,1.69,1.72,64200,0
2015-11-23,1.78,1.78,1.7,1.75,76400,0
2015-11-24,1.73,1.84,1.7,1.77,121100,0
2015-11-25,1.84,1.85,1.7,1.76,51300,0
2015-11-27,1.76,1.77,1.71,1.73,22100,0
2015-11-30,1.75,1.8,1.69,1.72,24100,0
2015-12-01,1.72,1.75,1.7,1.72,10253,0
2015-12-02,1.68,1.76,1.66,1.73,59216,0
2015-12-03,1.72,1.75,1.7,1.74,24642,0
2015-12-04,1.74,1.75,1.71,1.75,43200,0
2015-12-07,1.8,1.8,1.73,1.75,43600,0
2015-12-08,1.71,1.77,1.65,1.65,99023,0
2015-12-09,1.65,1.71,1.65,1.68,26000,0
2015-12-10,1.65,1.7,1.65,1.68,83200,0
2015-12-11,1.65,1.69,1.65,1.65,44200,0
2015-12-14,1.65,1.7,1.64,1.65,60495,0
2015-12-15,1.67,1.68,1.55,1.66,230600,0
2015-12-16,1.66,1.7,1.62,1.62,47300,0
2015-12-17,1.62,1.68,1.62,1.62,42000,0
2015-12-18,1.66,1.7,1.63,1.7,44000,0
2015-12-21,1.67,1.7,1.61,1.66,63700,0
2015-12-22,1.66,1.7,1.63,1.69,65597,0
2015-12-23,1.66,1.83,1.66,1.83,107100,0
2015-12-24,1.78,1.82,1.75,1.79,34505,0
2015-12-28,1.76,1.8,1.66,1.68,59722,0
2015-12-29,1.68,1.71,1.67,1.67,52003,0
2015-12-30,1.66,1.6968,1.655,1.6885,77377,0
2015-12-31,1.66,1.76,1.66,1.75,82977,0
2016-01-04,1.75,1.79,1.72,1.72,40575,0
2016-01-05,1.66,1.72,1.66,1.69,48197,0
2016-01-06,1.7,1.72,1.58,1.61,121336,0
2016-01-07,1.63,1.68,1.55,1.57,68673,0
2016-01-08,1.63,1.65,1.58,1.63,32064,0
2016-01-11,1.62,1.68,1.62,1.66,24182,0
2016-01-12,1.66,1.67,1.58,1.6101,28216,0
2016-01-13,1.5899,1.62,1.57,1.5863,56947,0
2016-01-14,1.57,1.63,1.56,1.59,34556,0
2016-01-15,1.6,1.64,1.56,1.57,73827,0
2016-01-19,1.6,1.63,1.57,1.57,18100,0
2016-01-20,1.5606,1.61,1.56,1.59,32693,0
2016-01-21,1.56,1.59,1.56,1.58,25604,0
2016-01-22,1.58,1.63,1.56,1.58,28860,0
2016-01-25,1.58,1.62,1.58,1.58,26238,0
2016-01-26,1.58,1.65,1.58,1.6,24635,0
2016-01-27,1.64,1.72,1.64,1.7,52399,0
2016-01-28,1.7,1.766,1.696,1.74,57053,0
2016-01-29,1.72,1.8,1.65,1.65,69139,0
2016-02-01,1.66,1.74,1.63,1.6721,37168,0
2016-02-02,1.67,1.72,1.6601,1.6798,27563,0
2016-02-03,1.68,1.71,1.6611,1.68,22912,0
2016-02-04,1.68,1.72,1.68,1.69,55637,0
2016-02-05,1.69,1.71,1.65,1.6504,93211,0
2016-02-08,1.65,1.68,1.58,1.6,45547,0
2016-02-09,1.6,1.65,1.58,1.59,24600,0
2016-02-10,1.591,1.64,1.58,1.6,60388,0
2016-02-11,1.58,1.63,1.56,1.58,50181,0
2016-02-12,1.64,1.64,1.56,1.57,33441,0
2016-02-16,1.57,1.65,1.55,1.62,29897,0
2016-02-17,1.62,1.69,1.6199,1.69,42488,0
2016-02-18,1.67,1.711,1.64,1.64,44110,0
2016-02-19,1.681,1.69,1.62,1.62,27500,0
2016-02-22,1.68,1.73,1.68,1.69,57329,0
2016-02-23,1.65,1.72,1.64,1.7,58312,0
2016-02-24,1.7,1.7,1.6601,1.68,35885,0
2016-02-25,1.7,1.72,1.62,1.69,25101,0
2016-02-26,1.71,1.71,1.7,1.71,18057,0
2016-02-29,1.71,1.74,1.66,1.66,47949,0
2016-03-01,1.64,1.74,1.64,1.7,25263,0
2016-03-02,1.7399,1.78,1.713,1.7739,57021,0
2016-03-03,1.64,1.69,1.64,1.64,39539,0
2016-03-04,1.62,1.74,1.62,1.69,37382,0
2016-03-07,1.65,1.75,1.65,1.72,34558,0
2016-03-08,1.74,1.75,1.72,1.72,46889,0
2016-03-09,1.73,1.76,1.7299,1.75,33445,0
2016-03-10,1.66,1.78,1.66,1.78,45297,0
2016-03-11,1.799,1.8,1.75,1.78,36040,0
2016-03-14,1.75,1.79,1.75,1.76,29885,0
2016-03-15,1.77,1.78,1.75,1.77,17797,0
2016-03-16,1.75,1.8007,1.75,1.76,48530,0
2016-03-17,1.76,1.8,1.76,1.79,29740,0
2016-03-18,1.75,1.82,1.75,1.75,68150,0
2016-03-21,1.75,1.83,1.75,1.83,22961,0
2016-03-22,1.8285,1.83,1.81,1.81,24764,0
2016-03-23,1.82,1.83,1.78,1.79,15561,0
2016-03-24,1.83,1.85,1.78,1.79,28545,0
2016-03-28,1.77,1.88,1.77,1.8,23911,0
2016-03-29,1.86,1.9145,1.84,1.84,45078,0
2016-03-30,1.89,1.95,1.86,1.9,37203,0
2016-03-31,1.93,1.94,1.82,1.82,31075,0
2016-04-01,1.85,1.94,1.85,1.87,85860,0
2016-04-04,1.9,1.92,1.87,1.89,23079,0
2016-04-05,1.8792,1.92,1.8792,1.92,17139,0
2016-04-06,1.87,1.92,1.87,1.87,22469,0
2016-04-07,1.9,1.943,1.88,1.88,29174,0
2016-04-08,1.8995,1.922,1.88,1.88,24398,0
2016-04-11,1.88,1.92,1.88,1.89,10183,0
2016-04-12,1.88,1.92,1.85,1.8701,65539,0
2016-04-13,1.87,1.91,1.87,1.87,59878,0
2016-04-14,1.87,1.92,1.87,1.91,26463,0
2016-04-15,1.91,1.92,1.87,1.87,22208,0
2016-04-18,1.87,1.92,1.87,1.87,20200,0
2016-04-19,1.8992,1.9,1.87,1.9,3923,0
2016-04-20,1.879,1.92,1.879,1.9,24762,0
2016-04-21,1.92,1.95,1.89,1.92,15471,0
2016-04-22,1.9,1.94,1.87,1.87,40279,0
2016-04-25,1.87,1.94,1.87,1.94,27727,0
2016-04-26,1.9004,2,1.9,1.99,59493,0
2016-04-27,1.97,2.05,1.97,2.04,56818,0
2016-04-28,2.02,2.0599,2.02,2.02,53006,0
2016-04-29,2.01,2.07,1.96,2.01,37188,0
2016-05-02,2,2,1.95,1.99,29846,0
2016-05-03,1.98,1.98,1.92,1.94,43510,0
2016-05-04,1.92,1.99,1.92,1.99,49495,0
2016-05-05,2,2.205,2,2.09,133774,0
2016-05-06,2.13,2.17,2.02,2.05,110554,0
2016-05-09,2.1,2.1,2.05,2.0836,14862,0
2016-05-10,2.1,2.16,2.07,2.1,28020,0
2016-05-11,2.15,2.2,2.11,2.14,42881,0
2016-05-12,2.19,2.24,2.17,2.17,58488,0
2016-05-13,2.17,2.22,2.1163,2.21,20272,0
2016-05-16,2.23,2.25,2.21,2.25,25690,0
2016-05-17,2.23,2.25,2.19,2.25,22414,0
2016-05-18,2.21,2.28,2.21,2.24,30761,0
2016-05-19,2.21,2.26,2.21,2.25,34454,0
2016-05-20,2.25,2.29,2.21,2.21,29626,0
2016-05-23,2.21,2.3687,2.21,2.32,103929,0
2016-05-24,2.32,2.3999,2.31,2.39,63852,0
2016-05-25,2.41,2.48,2.41,2.46,91059,0
2016-05-26,2.5,2.5371,2.4348,2.505,97542,0
2016-05-27,2.55,2.55,2.45,2.49,27177,0
2016-05-31,2.51,2.5399,2.42,2.5,101205,0
2016-06-01,2.49,2.54,2.46,2.46,28360,0
2016-06-02,2.46,2.55,2.46,2.49,36300,0
2016-06-03,2.48,2.54,2.48,2.53,9777,0
2016-06-06,2.54,2.54,2.47,2.52,51511,0
2016-06-07,2.5,2.52,2.46,2.47,37311,0
2016-06-08,2.46,2.54,2.46,2.4801,34553,0
2016-06-09,2.48,2.54,2.48,2.5,47131,0
2016-06-10,2.52,2.54,2.28,2.34,75484,0
2016-06-13,2.35,2.35,2.25,2.3,159163,0
2016-06-14,2.3,2.35,2.29,2.32,53424,0
2016-06-15,2.35,2.4755,2.19,2.27,97533,0
2016-06-16,2.26,2.33,2.15,2.19,81346,0
2016-06-17,2.13,2.27,2.1,2.27,85453,0
2016-06-20,2.25,2.28,2.2,2.23,38534,0
2016-06-21,2.18,2.28,2.18,2.24,63954,0
2016-06-22,2.23,2.26,2.18,2.18,15555,0
2016-06-23,2.17,2.22,2.12,2.12,16608,0
2016-06-24,2.04,2.21,2.04,2.12,31138,0
2016-06-27,2.14,2.19,2.11,2.12,28359,0
2016-06-28,2.16,2.2,2.16,2.19,12008,0
2016-06-29,2.18,2.26,2.16,2.21,22568,0
2016-06-30,2.19,2.4,2.15,2.27,44374,0
2016-07-01,2.3,2.36,2.25,2.28,31471,0
2016-07-05,2.2,2.35,2.2,2.2701,28439,0
2016-07-06,2.26,2.36,2.26,2.335,19454,0
2016-07-07,2.33,2.48,2.33,2.36,25350,0
2016-07-08,2.32,2.42,2.32,2.4,14587,0
2016-07-11,2.49,2.51,2.44,2.45,69597,0
2016-07-12,2.48,2.5,2.46,2.46,32475,0
2016-07-13,2.49,2.49,2.45,2.46,28330,0
2016-07-14,2.45,2.49,2.44,2.4405,19715,0
2016-07-15,2.4471,2.48,2.44,2.44,12060,0
2016-07-18,2.44,2.45,2.43,2.43,17865,0
2016-07-19,2.47,2.495,2.43,2.48,20487,0
2016-07-20,2.456,2.5,2.44,2.46,14969,0
2016-07-21,2.442,2.4937,2.44,2.45,18070,0
2016-07-22,2.48,2.495,2.47,2.47,18420,0
2016-07-25,2.5,2.5,2.46,2.49,21134,0
2016-07-26,2.49,2.5,2.48,2.48,20459,0
2016-07-27,2.4834,2.5,2.46,2.47,40031,0
2016-07-28,2.5,2.8,2.46,2.75,343608,0
2016-07-29,2.67,2.75,2.6276,2.63,49922,0
2016-08-01,2.61,2.67,2.45,2.63,101567,0
2016-08-02,2.69,2.69,2.45,2.49,48615,0
2016-08-03,2.45,2.59,2.45,2.56,42053,0
2016-08-04,2.68,3.06,2.68,2.79,425657,0
2016-08-05,2.79,3.0599,2.76,2.96,212688,0
2016-08-08,3,3.179,2.98,3.0789,184959,0
2016-08-09,3.18,3.18,3.09,3.12,64134,0
2016-08-10,3.14,3.14,3,3.08,106467,0
2016-08-11,3.08,3.116,2.99,3.01,54785,0
2016-08-12,3,3.06,2.88,2.92,63170,0
2016-08-15,2.96,3.01,2.92,2.99,84087,0
2016-08-16,3,3.22,2.98,3.1,397275,0
2016-08-17,3.1,3.17,2.94,3.05,167772,0
2016-08-18,3.07,3.2,3.07,3.1627,188640,0
2016-08-19,3.16,3.21,3.104,3.14,109742,0
2016-08-22,3.18,3.37,3.13,3.34,387848,0
2016-08-23,3.36,3.41,3.26,3.31,219732,0
2016-08-24,3.24,3.33,3.1,3.15,137936,0
2016-08-25,3.17,3.23,3.06,3.14,81523,0
2016-08-26,3.14,3.21,3.05,3.05,37492,0
2016-08-29,3.1,3.1393,3.03,3.12,87312,0
2016-08-30,3.09,3.15,3.02,3.12,34758,0
2016-08-31,3.14,3.15,3.01,3.04,40716,0
2016-09-01,3.03,3.04,2.95,3.01,75715,0
2016-09-02,3.01,3.04,2.98,3,33835,0
2016-09-06,2.94,3.04,2.94,3.01,63548,0
2016-09-07,3.03,3.05,2.93,2.98,49404,0
2016-09-08,2.9577,3.01,2.93,2.93,56474,0
2016-09-09,2.9421,3,2.88,2.98,113278,0
2016-09-12,2.98,3.05,2.87,3.01,114131,0
2016-09-13,3.05,3.05,2.93,2.96,97623,0
2016-09-14,2.94,2.97,2.89,2.896,65940,0
2016-09-15,2.94,3.065,2.89,3.06,91640,0
2016-09-16,3.07,3.289,3.06,3.1,253663,0
2016-09-19,3.18,3.19,3.12,3.17,87605,0
2016-09-20,3.2,3.25,3.12,3.14,149351,0
2016-09-21,3.13,3.19,3.1,3.1,106332,0
2016-09-22,3.13,3.18,3.11,3.15,127826,0
2016-09-23,3.18,3.64,3.16,3.55,554814,0
2016-09-26,3.6,3.6,3.38,3.51,173525,0
2016-09-27,3.49,3.63,3.4,3.56,143906,0
2016-09-28,3.61,3.68,3.51,3.57,64983,0
2016-09-29,3.62,3.65,3.45,3.58,88152,0
2016-09-30,3.58,3.6,3.49,3.6,49767,0
2016-10-03,3.46,3.6,3.46,3.55,63394,0
2016-10-04,3.59,3.59,3.46,3.48,119432,0
2016-10-05,3.5,3.52,3.45,3.46,74922,0
2016-10-06,3.49,3.52,3.4,3.44,122668,0
2016-10-07,3.42,3.45,3.41,3.43,69289,0
2016-10-10,3.5,3.55,3.45,3.49,67823,0
2016-10-11,3.5,3.65,3.45,3.6,202675,0
2016-10-12,3.55,3.8,3.55,3.65,136140,0
2016-10-13,3.55,3.6,3.45,3.45,81056,0
2016-10-14,3.45,3.55,3.4,3.45,117139,0
2016-10-17,3.4,3.5,3.05,3.45,92637,0
2016-10-18,3.5,3.6,3.4,3.55,49668,0
2016-10-19,3.51,3.55,3.4,3.5,46195,0
2016-10-20,3.5,3.5,3.425,3.49,56117,0
2016-10-21,3.45,3.55,3.45,3.53,53885,0
2016-10-24,3.5,3.6,3.45,3.5,40902,0
2016-10-25,3.5,3.55,3.4001,3.45,50567,0
2016-10-26,3.45,3.47,3.25,3.3,64410,0
2016-10-27,3.25,3.35,3.25,3.3,167079,0
2016-10-28,3.27,3.5,3.25,3.3,86948,0
2016-10-31,3.3,3.45,3.3,3.35,44428,0
2016-11-01,3.35,3.45,3.3499,3.45,58926,0
2016-11-02,3.4,3.5,3.4,3.5,86854,0
2016-11-03,3.5,3.5,3.3,3.35,91247,0
2016-11-04,3.35,3.4,3.25,3.25,53678,0
2016-11-07,3.25,3.4,3.2,3.35,59380,0
2016-11-08,3.4,3.45,3.2,3.2,55710,0
2016-11-09,3.15,3.4,2.85,3.35,109462,0
2016-11-10,3.35,3.4,3.25,3.4,38843,0
2016-11-11,3.35,3.45,3.3,3.41,53500,0
2016-11-14,3.4,3.45,3.25,3.34,79490,0
2016-11-15,3.35,3.4,3.25,3.25,76322,0
2016-11-16,3.3,3.4,3.25,3.35,48730,0
2016-11-17,3.3,3.7,3.3,3.65,348859,0
2016-11-18,3.65,3.8,3.55,3.8,161163,0
2016-11-21,3.8,3.8,3.55,3.69,66362,0
2016-11-22,3.65,3.75,3.6,3.6,81446,0
2016-11-23,3.6,3.65,3.6,3.6,42654,0
2016-11-25,3.6,3.6,3.55,3.59,31549,0
2016-11-28,3.6,3.601,3.4,3.4,108285,0
2016-11-29,3.45,3.55,3.4,3.5,89132,0
2016-11-30,3.5,3.55,3.4,3.45,45601,0
2016-12-01,3.5,3.5445,3.4,3.45,66047,0
2016-12-02,3.4,3.425,3.35,3.35,20177,0
2016-12-05,3.45,3.5,3.4,3.45,74599,0
2016-12-06,3.5,3.55,3.475,3.5,42604,0
2016-12-07,3.55,3.55,3.5,3.5,50045,0
2016-12-08,3.45,3.6,3.45,3.55,37307,0
2016-12-09,3.5,3.55,3.5,3.55,21887,0
2016-12-12,3.5,3.55,3.492,3.5,31411,0
2016-12-13,3.55,3.6,3.5,3.5,28881,0
2016-12-14,3.5,3.55,3.4,3.45,40227,0
2016-12-15,3.5,3.5,3.45,3.45,18231,0
2016-12-16,3.45,3.5,3.4,3.5,28764,0
2016-12-19,3.45,3.55,3.45,3.45,27164,0
2016-12-20,3.5,3.6,3.5,3.6,23885,0
2016-12-21,3.55,3.55,3.5,3.5,22335,0
2016-12-22,3.5,3.5,3.45,3.45,24737,0
2016-12-23,3.45,3.5,3.4,3.5,31522,0
2016-12-27,3.4,3.45,3.4,3.4,31103,0
2016-12-28,3.4,3.45,3.4,3.4,21075,0
2016-12-29,3.45,3.5,3.4,3.45,30401,0
2016-12-30,3.42,3.5,3.4,3.5,50280,0
2017-01-03,3.5,3.5,2.95,3.15,159902,0
2017-01-04,3.15,3.25,3.05,3.15,42517,0
2017-01-05,3.15,3.15,3.1,3.14,18508,0
2017-01-06,3.15,3.25,3.15,3.25,29530,0
2017-01-09,3.2,3.2,3.05,3.05,39551,0
2017-01-10,3.05,3.15,3.05,3.1,38034,0
2017-01-11,3.05,3.15,3.05,3.1,19587,0
2017-01-12,3.05,3.15,3.05,3.15,20624,0
2017-01-13,3.1,3.15,3,3.1,18831,0
2017-01-17,3.05,3.15,3.05,3.1,22279,0
2017-01-18,3.1,3.2,3.05,3.2,26013,0
2017-01-19,3.15,3.2,3.1,3.1,16261,0
2017-01-20,3.1,3.1,3.05,3.1,13603,0
2017-01-23,3.15,3.15,3.05,3.05,12257,0
2017-01-24,3.05,3.1,3.05,3.1,24999,0
2017-01-25,3.1,3.2,3.0954,3.2,25117,0
2017-01-26,3.25,3.25,3.15,3.2,23855,0
2017-01-27,3.15,3.15,3.1,3.1,13145,0
2017-01-30,3.05,3.15,3.05,3.05,16366,0
2017-01-31,3.05,3.25,3.05,3.1,20591,0
2017-02-01,3.1025,3.2,3.1,3.1,22167,0
2017-02-02,3.1,3.15,3.1,3.15,7728,0
2017-02-03,3.15,3.2,3.1,3.15,15050,0
2017-02-06,3.1,3.15,3.1,3.1,20985,0
2017-02-07,3.1,3.15,3.1,3.1,12940,0
2017-02-08,3.1,3.15,3.1,3.1,22638,0
2017-02-09,3.1001,3.15,3.1,3.15,9516,0
2017-02-10,3.15,3.2,3.1,3.2,19142,0
2017-02-13,3.2,3.2,3.1,3.1,7820,0
2017-02-14,3.1,3.2,3.05,3.2,31757,0
2017-02-15,3.15,3.25,3.15,3.15,18984,0
2017-02-16,3.2,3.25,3.15,3.2,35593,0
2017-02-17,3.2,3.25,3.15,3.25,12581,0
2017-02-21,3.25,3.3,3.1501,3.1501,24693,0
2017-02-22,3.15,3.1503,3.1,3.1,16118,0
2017-02-23,3.099,3.1558,3.05,3.1,29840,0
2017-02-24,3.05,3.15,3.05,3.1,20145,0
2017-02-27,3.15,3.2,3.05,3.2,8980,0
2017-02-28,3.15,3.15,3.05,3.05,14093,0
2017-03-01,3.05,3.1,3,3,26092,0
2017-03-02,3,3.2,3,3.15,65156,0
2017-03-03,3.2,3.25,3.1,3.15,21874,0
2017-03-06,3.15,3.2,3.05,3.05,48222,0
2017-03-07,3,3.325,3,3.3,64423,0
2017-03-08,3.15,3.2,3,3,73136,0
2017-03-09,3,3.05,2.9,2.9,58938,0
2017-03-10,3,3,2.9,2.9,47458,0
2017-03-13,2.98,3,2.9,2.95,27774,0
2017-03-14,2.95,3,2.95,3,12612,0
2017-03-15,2.9999,3.05,2.95,2.95,26144,0
2017-03-16,2.9,2.9456,2.9,2.9,14147,0
2017-03-17,2.9,2.9,2.8,2.8,21375,0
2017-03-20,2.76,2.8001,2.65,2.75,45961,0
2017-03-21,2.75,2.85,2.7,2.735,18113,0
2017-03-22,2.7,2.7238,2.65,2.65,16142,0
2017-03-23,2.65,2.75,2.6,2.6,17465,0
2017-03-24,2.6,2.65,2.6,2.6,13611,0
2017-03-27,2.6,2.65,2.55,2.6,8872,0
2017-03-28,2.6,2.6995,2.6,2.65,10578,0
2017-03-29,2.7,2.7,2.65,2.6535,8212,0
2017-03-30,2.65,2.7,2.65,2.65,11565,0
2017-03-31,2.65,2.75,2.6,2.75,22245,0
2017-04-03,2.75,2.75,2.6,2.62,28790,0
2017-04-04,2.7,2.85,2.65,2.65,21117,0
2017-04-05,2.7857,2.85,2.7,2.75,26135,0
2017-04-06,2.8,2.8,2.7,2.7,21502,0
2017-04-07,2.74,2.8,2.7,2.8,12487,0
2017-04-10,2.75,2.85,2.7,2.75,25538,0
2017-04-11,2.7,2.95,2.7,2.85,41148,0
2017-04-12,2.8,2.8502,2.8,2.8,8192,0
2017-04-13,2.8,2.85,2.7,2.75,11494,0
2017-04-17,2.7,2.8,2.7,2.7,21568,0
2017-04-18,2.7,2.7476,2.7,2.7,7548,0
2017-04-19,2.75,2.75,2.7,2.7,7091,0
2017-04-20,2.7051,2.85,2.7,2.75,11183,0
2017-04-21,2.8,2.8,2.7,2.7,11171,0
2017-04-24,2.75,2.75,2.7,2.7,13465,0
2017-04-25,2.7,2.8,2.7,2.75,12616,0
2017-04-26,2.75,2.801,2.75,2.75,17934,0
2017-04-27,2.8,2.8458,2.75,2.8,11606,0
2017-04-28,2.85,2.85,2.8,2.8,13052,0
2017-05-01,2.85,2.85,2.75,2.8,22542,0
2017-05-02,2.75,3,2.75,2.85,74830,0
2017-05-03,2.85,3.05,2.85,2.9,20689,0
2017-05-04,2.95,3.0455,2.9,3,16806,0
2017-05-05,3.05,3.05,2.95,2.95,13254,0
2017-05-08,2.95,2.9805,2.9,2.9,24651,0
2017-05-09,2.95,3.07,2.9,3,10984,0
2017-05-10,2.9882,2.9999,2.85,2.9,47846,0
2017-05-11,2.9,2.95,2.85,2.9,33274,0
2017-05-12,2.9,3.3,2.85,3,208909,0
2017-05-15,3.05,3.236,3.05,3.2,51785,0
2017-05-16,3.2,3.2,3.05,3.1,42505,0
2017-05-17,3.0535,3.15,2.95,2.95,40646,0
2017-05-18,2.95,3,2.9,2.9,28630,0
2017-05-19,2.95,3.05,2.95,3,23346,0
2017-05-22,3.05,3.25,3.05,3.15,69990,0
2017-05-23,3.2,3.2,3.05,3.05,41705,0
2017-05-24,3.05,3.1,2.95,2.95,32109,0
2017-05-25,2.96,3,2.9,2.95,17948,0
2017-05-26,2.9,2.9,2.7,2.7,62870,0
2017-05-30,2.75,2.8,2.7,2.8,19600,0
2017-05-31,2.8,2.85,2.75,2.85,6671,0
2017-06-01,2.85,2.9,2.8,2.85,22821,0
2017-06-02,2.8595,3,2.85,2.9,14361,0
2017-06-05,2.95,2.95,2.8,2.9,39430,0
2017-06-06,2.85,2.95,2.85,2.9,9591,0
2017-06-07,2.9,2.9,2.8,2.8,15666,0
2017-06-08,2.8,2.85,2.8,2.8,9743,0
2017-06-09,2.85,2.9,2.8,2.8,37684,0
2017-06-12,2.85,2.85,2.8,2.85,11216,0
2017-06-13,2.85,2.8543,2.8,2.8,16147,0
2017-06-14,2.75,2.875,2.75,2.85,30739,0
2017-06-15,2.8,2.9,2.75,2.85,17897,0
2017-06-16,2.8,2.85,2.75,2.85,43001,0
2017-06-19,2.85,2.95,2.85,2.95,14196,0
2017-06-20,2.95,2.95,2.8,2.8,8335,0
2017-06-21,2.8,2.9,2.8,2.85,8305,0
2017-06-22,2.8,2.85,2.8,2.8,15305,0
2017-06-23,2.9,2.95,2.75,2.75,35605,0
2017-06-26,2.85,3,2.8,2.9,48123,0
2017-06-27,2.9,3.05,2.9,3,17826,0
2017-06-28,2.9555,3.05,2.9555,3,19077,0
2017-06-29,3,3.1,2.9097,3.1,28795,0
2017-06-30,3.1,3.1,2.95,2.9501,6231,0
2017-07-03,2.907,2.9995,2.907,2.9995,827,0
2017-07-05,3,3.05,2.95,3,14970,0
2017-07-06,3.032,3.1,3,3.1,25336,0
2017-07-07,3.1,3.15,3,3,42979,0
2017-07-10,2.95,3.15,2.95,3.0768,23860,0
2017-07-11,3.1,3.2,3.05,3.1,65311,0
2017-07-12,3.2,3.3,3.2,3.2,62557,0
2017-07-13,3.2,3.3,3.2,3.2,31971,0
2017-07-14,3.3,3.45,3.2,3.4,112447,0
2017-07-17,3.35,3.45,3.35,3.4,87369,0
2017-07-18,3.4,3.45,3.375,3.4,58934,0
2017-07-19,3.5,3.5,3.35,3.35,75431,0
2017-07-20,3.3001,3.4956,3.3,3.4,32988,0
2017-07-21,3.3,3.45,3.3,3.35,74762,0
2017-07-24,3.35,3.5,3.35,3.35,75823,0
2017-07-25,3.35,3.55,3.35,3.4,54019,0
2017-07-26,3.45,3.5,3.4,3.45,25297,0
2017-07-27,3.4,3.5,3.4,3.5,21625,0
2017-07-28,3.55,3.55,3.45,3.55,51182,0
2017-07-31,3.6,3.6,3.45,3.45,29558,0
2017-08-01,3.45,3.6,3.45,3.6,51215,0
2017-08-02,3.5045,3.6,3.5,3.55,14968,0
2017-08-03,3.5554,3.569,3.4,3.4,58177,0
2017-08-04,3.45,3.45,3.4,3.45,39806,0
2017-08-07,3.4,3.45,3.35,3.4,15583,0
2017-08-08,3.35,3.5,3.35,3.5,14110,0
2017-08-09,3.5,3.5,3.35,3.35,39552,0
2017-08-10,3.35,3.4747,3.35,3.35,35143,0
2017-08-11,3.4,3.45,3.35,3.4,19541,0
2017-08-14,3.4,3.5,3.35,3.5,17641,0
2017-08-15,3.5,3.5,3.35,3.35,18207,0
2017-08-16,3.45,3.5,3.4,3.4,15205,0
2017-08-17,3.4332,3.5,3.4,3.45,29720,0
2017-08-18,3.45,3.5,3.45,3.5,21746,0
2017-08-21,3.45,3.5,3.35,3.35,41906,0
2017-08-22,3.4,3.5,3.4,3.4999,8126,0
2017-08-23,3.35,3.45,3.35,3.45,12043,0
2017-08-24,3.45,3.45,3.3999,3.4,24023,0
2017-08-25,3.4401,3.45,3.35,3.45,15336,0
2017-08-28,3.45,3.5,3.3,3.3,26567,0
2017-08-29,3.25,3.35,3.25,3.25,33913,0
2017-08-30,3.25,3.4,3.25,3.3999,24923,0
2017-08-31,3.35,3.5,3.35,3.35,25756,0
2017-09-01,3.3,3.4892,3.3,3.4,8628,0
2017-09-05,3.45,3.5,3.45,3.45,34275,0
2017-09-06,3.5,3.5,3.4,3.475,33925,0
2017-09-07,3.4,3.5,3.4,3.45,17437,0
2017-09-08,3.35,3.45,3.35,3.45,15338,0
2017-09-11,3.5,3.5,3.4,3.45,75392,0
2017-09-12,3.4,3.4752,3.35,3.35,16455,0
2017-09-13,3.4,3.4627,3.4,3.4,70173,0
2017-09-14,3.4,3.5,3.4,3.45,35380,0
2017-09-15,3.5,3.6,3.4,3.6,78496,0
2017-09-18,3.55,3.75,3.5,3.75,96634,0
2017-09-19,3.65,3.75,3.6,3.75,25173,0
2017-09-20,3.6,3.75,3.6,3.7,17269,0
2017-09-21,3.65,3.75,3.625,3.6583,21985,0
2017-09-22,3.6,3.75,3.6,3.75,46201,0
2017-09-25,3.75,3.75,3.7,3.7,9579,0
2017-09-26,3.7,3.95,3.7,3.95,246104,0
2017-09-27,4,4.05,3.95,3.9508,94333,0
2017-09-28,4,4.05,3.95,4.05,76363,0
2017-09-29,4.05,4.05,3.8,3.85,107964,0
2017-10-02,3.95,4,3.9499,3.9999,35945,0
2017-10-03,4,4.05,3.9,3.9,40956,0
2017-10-04,3.9,4.05,3.8936,3.95,58298,0
2017-10-05,4,4,3.9,3.925,17114,0
2017-10-06,3.95,4,3.9,4,26179,0
2017-10-09,3.949,3.95,3.8,3.8,35703,0
2017-10-10,3.9,4,3.85,3.95,27514,0
2017-10-11,3.8501,3.9504,3.8,3.8,43751,0
2017-10-12,3.85,4,3.8,3.8,26307,0
2017-10-13,3.85,4.05,3.85,4,49235,0
2017-10-16,3.95,4.05,3.95,4.025,60303,0
2017-10-17,4,4.1,3.95,4.1,36479,0
2017-10-18,4.1,4.1,3.95,3.9501,32196,0
2017-10-19,3.9,4.05,3.9,4,11653,0
2017-10-20,4.05,4.05,3.9,3.95,24349,0
2017-10-23,4,4.1,4,4.05,32412,0
2017-10-24,4.05,4.15,4,4.15,28759,0
2017-10-25,4.1,4.1082,4,4.04,15791,0
2017-10-26,4.1,4.2,4.05,4.1,33611,0
2017-10-27,4.15,4.1625,4.05,4.15,16154,0
2017-10-30,4.1,4.2,4.05,4.1079,18776,0
2017-10-31,4.2,4.2,4.1133,4.15,6966,0
2017-11-01,4.1753,4.2,4.1,4.1215,6318,0
2017-11-02,4.1,4.1285,4,4.05,30966,0
2017-11-03,4.1,4.1,3.9,3.95,19155,0
2017-11-06,3.85,3.9599,3.8077,3.85,26844,0
2017-11-07,3.9,3.9,3.8,3.8,19790,0
2017-11-08,3.8,3.8465,3.75,3.8,40469,0
2017-11-09,3.9,4.0999,3.8999,3.95,20430,0
2017-11-10,3.8,3.984,3.8,3.85,29650,0
