Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,19.6,19.88,19.46,19.46,30404,0
2005-02-28,19.32,19.74,19.04,19.18,50109,0
2005-03-01,19.04,20.3,19.04,19.74,46392,0
2005-03-02,22.26,22.26,20.58,21.42,291693,0
2005-03-03,21.7,21.98,20.44,21,69417,0
2005-03-04,20.86,21,20.44,20.44,47094,0
2005-03-07,20.02,20.86,20.02,20.44,30266,0
2005-03-08,20.44,20.86,20.3,20.44,39898,0
2005-03-09,20.44,20.72,20.16,20.44,42537,0
2005-03-10,20.3,20.58,19.32,19.46,57285,0
2005-03-11,19.6,20.02,19.32,19.46,32892,0
2005-03-14,19.74,19.88,19.46,19.88,32057,0
2005-03-15,20.02,20.44,19.46,19.46,42319,0
2005-03-16,19.46,19.74,19.18,19.32,42313,0
2005-03-17,19.46,19.6,19.18,19.32,38251,0
2005-03-18,19.32,19.6,19.04,19.18,35725,0
2005-03-21,19.04,19.33,17.78,18.34,93769,0
2005-03-22,18.2,18.48,17.64,17.64,83836,0
2005-03-23,17.92,18.48,17.78,18.48,39336,0
2005-03-24,18.62,18.76,18.2,18.2,55298,0
2005-03-28,18.2,18.9,18.2,18.62,44030,0
2005-03-29,22.4,24.92,20.44,21.42,1245252,0
2005-03-30,21.28,21.28,20.02,20.58,154877,0
2005-03-31,21.14,21.28,19.32,19.46,195452,0
2005-04-01,20.3,20.3,18.9,19.32,79426,0
2005-04-04,19.18,20.44,19.18,19.46,116508,0
2005-04-05,19.46,20.02,19.18,19.46,68112,0
2005-04-06,20.02,20.16,19.18,19.46,70393,0
2005-04-07,19.46,19.6,18.76,19.04,68636,0
2005-04-08,18.9,19.46,18.9,19.32,50191,0
2005-04-11,19.04,19.32,18.76,18.76,33945,0
2005-04-12,19.32,19.46,18.9,19.04,64718,0
2005-04-13,19.04,19.32,18.06,18.34,87510,0
2005-04-14,18.34,18.76,18.06,18.06,49554,0
2005-04-15,18.06,18.2,17.08,17.36,82624,0
2005-04-18,17.36,17.64,16.94,17.5,60238,0
2005-04-19,17.36,17.92,17.36,17.92,27241,0
2005-04-20,17.92,19.32,17.64,17.92,56697,0
2005-04-21,18.06,18.2,17.78,17.78,31833,0
2005-04-22,18.06,18.06,17.5,17.5,29337,0
2005-04-25,17.5,17.92,16.94,17.08,43752,0
2005-04-26,17.22,17.64,17.08,17.08,38794,0
2005-04-27,17.08,17.5,17.08,17.5,26050,0
2005-04-28,17.64,17.92,17.08,17.78,44474,0
2005-04-29,17.78,18.48,17.36,17.5,56050,0
2005-05-02,17.5,17.65,17.08,17.22,24123,0
2005-05-03,17.36,17.5,16.94,16.94,20622,0
2005-05-04,16.94,17.36,16.8,17.36,34787,0
2005-05-05,17.5,17.92,17.08,17.08,15135,0
2005-05-06,16.94,17.5,16.94,17.22,25113,0
2005-05-09,17.08,17.22,16.94,17.22,22709,0
2005-05-10,17.22,17.92,16.94,17.92,39463,0
2005-05-11,18.2,18.62,17.08,17.08,88917,0
2005-05-12,17.22,17.36,16.94,17.08,37362,0
2005-05-13,17.08,17.22,16.94,16.94,30393,0
2005-05-16,16.94,17.36,14.84,15.54,146900,0
2005-05-17,15.82,16.1,14,14.42,205302,0
2005-05-18,14.56,14.98,14.42,14.84,68720,0
2005-05-19,14.98,14.98,14.42,14.84,40290,0
2005-05-20,14.7,14.84,14.7,14.7,28976,0
2005-05-23,14.7,16.1,14.7,15.96,59919,0
2005-05-24,15.69,15.82,15.12,15.12,26340,0
2005-05-25,14.98,15.12,14.56,15.12,18388,0
2005-05-26,14.84,15.26,14.7,14.84,30568,0
2005-05-27,14.84,14.98,14.7,14.84,18372,0
2005-05-31,15.12,15.12,14.56,14.84,37164,0
2005-06-01,14.42,14.98,14.42,14.56,25568,0
2005-06-02,14.56,14.84,14.42,14.7,28547,0
2005-06-03,14.84,14.84,14.14,14.42,33032,0
2005-06-06,14.28,14.56,14.14,14.14,32183,0
2005-06-07,14.28,14.98,14.14,14.84,58462,0
2005-06-08,14.98,14.98,14.42,14.56,20813,0
2005-06-09,14.56,14.7,14.42,14.56,16050,0
2005-06-10,14.56,14.7,14.28,14.42,23279,0
2005-06-13,14.42,14.56,14.28,14.28,25342,0
2005-06-14,14.14,14.84,14.14,14.42,55261,0
2005-06-15,14.56,14.84,14.27,14.28,32593,0
2005-06-16,14.28,14.84,14.28,14.56,20966,0
2005-06-17,14.42,14.84,14.42,14.84,20848,0
2005-06-20,14.84,15.68,14.42,15.4,89939,0
2005-06-21,15.4,16.38,15.4,15.68,56690,0
2005-06-22,15.68,16.8,15.54,16.1,82045,0
2005-06-23,16.24,16.66,15.54,15.68,34623,0
2005-06-24,15.68,16.24,14.84,15.12,23512,0
2005-06-27,14.84,15.12,14.7,14.84,24857,0
2005-06-28,14.84,15.12,14.7,14.7,18132,0
2005-06-29,15.12,15.4,14.7,14.7,14520,0
2005-06-30,14.7,14.98,14.7,14.7,13574,0
2005-07-01,14.84,15.12,14.7,14.84,8187,0
2005-07-05,14.7,15.12,14.7,14.7,19810,0
2005-07-06,14.7,15.12,14.7,14.84,20613,0
2005-07-07,15.68,15.82,15.12,15.12,76959,0
2005-07-08,15.12,15.4,14.98,15.12,24793,0
2005-07-11,16.1,16.1,15.26,15.54,34925,0
2005-07-12,15.54,16.1,15.54,15.96,37974,0
2005-07-13,15.96,16.24,15.96,16.24,39945,0
2005-07-14,16.38,16.66,16,16.1,34334,0
2005-07-15,16.1,16.24,15.68,15.82,19949,0
2005-07-18,16.38,16.38,15.68,15.82,14726,0
2005-07-19,15.68,16.1,15.54,15.54,27585,0
2005-07-20,15.68,15.96,15.4,15.68,21668,0
2005-07-21,15.54,16.66,15.4,15.82,82821,0
2005-07-22,15.96,15.96,15.54,15.54,29947,0
2005-07-25,15.68,15.96,15.54,15.54,24203,0
2005-07-26,15.54,15.82,15.4,15.68,25289,0
2005-07-27,15.68,15.82,15.26,15.26,34819,0
2005-07-28,15.82,15.82,15.26,15.4,19157,0
2005-07-29,15.82,15.82,15.26,15.4,27432,0
2005-08-01,15.68,15.68,15.19,15.26,26928,0
2005-08-02,15.26,16.1,15.26,15.4,130812,0
2005-08-03,15.54,15.68,15.4,15.54,30427,0
2005-08-04,15.26,15.54,15.26,15.26,32220,0
2005-08-05,15.68,15.68,15.12,15.4,28083,0
2005-08-08,15.26,15.54,15.26,15.26,29068,0
2005-08-09,15.12,15.4,15.12,15.4,42841,0
2005-08-10,15.12,15.54,14.7,14.98,50508,0
2005-08-11,15.12,16.24,14.7,14.98,194870,0
2005-08-12,14.98,15.4,14.7,15.26,66437,0
2005-08-15,14.14,14.7,12.88,12.88,377045,0
2005-08-16,12.74,13.3,11.48,11.76,239701,0
2005-08-17,13.58,14,12.46,13.44,320496,0
2005-08-18,15.12,15.12,12.74,12.74,69539,0
2005-08-19,13.02,13.16,12.6,13.02,45831,0
2005-08-22,12.88,12.88,12.32,12.6,44462,0
2005-08-23,12.32,12.88,12.18,12.46,37722,0
2005-08-24,12.46,12.46,12.04,12.32,43569,0
2005-08-25,12.04,12.6,11.9,12.04,30923,0
2005-08-26,12.04,12.32,11.9,12.32,25614,0
2005-08-29,12.04,12.6,11.9,12.18,68730,0
2005-08-30,12.32,12.32,11.62,11.9,52559,0
2005-08-31,12.46,12.46,11.62,11.9,54294,0
2005-09-01,11.76,12.18,11.34,11.76,98368,0
2005-09-02,11.48,11.76,10.92,11.2,82680,0
2005-09-06,10.92,11.48,10.08,10.5,320594,0
2005-09-07,10.22,10.92,10.22,10.78,76206,0
2005-09-08,10.5,11.34,10.22,10.22,67513,0
2005-09-09,10.36,10.94,10.22,10.64,49633,0
2005-09-12,10.5,11.48,10.5,10.78,68491,0
2005-09-13,11.48,11.76,10.79,11.48,208265,0
2005-09-14,11.62,12.04,11.34,11.9,112908,0
2005-09-15,11.9,12.04,11.2,11.38,82740,0
2005-09-16,11.48,11.62,11.06,11.2,41029,0
2005-09-19,11.76,12.46,11.34,11.48,92788,0
2005-09-20,11.76,11.76,11.06,11.34,37155,0
2005-09-21,11.76,11.76,10.92,11.2,138183,0
2005-09-22,11.48,11.48,10.64,10.78,48053,0
2005-09-23,10.92,11.2,10.78,10.92,28215,0
2005-09-26,10.92,11.2,10.92,10.95,22573,0
2005-09-27,10.92,11.76,10.92,11.2,54603,0
2005-09-28,11.2,11.48,10.92,11.06,31989,0
2005-09-29,11.2,11.2,10.64,10.78,35505,0
2005-09-30,10.64,10.92,9.8,10.36,169980,0
2005-10-03,10.36,10.64,9.94,10.22,56569,0
2005-10-04,10.36,10.36,9.8,9.94,78176,0
2005-10-05,10.08,10.22,9.66,10.08,34439,0
2005-10-06,10.22,10.22,9.1,9.24,100800,0
2005-10-07,9.52,9.52,8.96,9.1,54345,0
2005-10-10,8.82,9.38,8.68,9.38,102457,0
2005-10-11,9.24,10.08,8.96,9.38,112026,0
2005-10-12,9.39,9.39,8.68,8.82,47307,0
2005-10-13,8.68,9.09,8.54,8.68,27516,0
2005-10-14,8.68,8.96,8.68,8.82,20524,0
2005-10-17,8.96,9.24,8.82,8.82,20924,0
2005-10-18,9.1,9.1,8.82,8.82,19217,0
2005-10-19,8.96,8.96,8.4,8.4,35707,0
2005-10-20,8.75,8.82,8.39,8.4,50568,0
2005-10-21,8.4,8.96,8.4,8.82,30634,0
2005-10-24,9.1,9.1,8.96,8.96,28236,0
2005-10-25,8.96,9.38,8.96,9.1,30072,0
2005-10-26,9.24,9.24,8.68,8.68,23802,0
2005-10-27,8.68,8.96,8.12,8.4,31414,0
2005-10-28,8.54,8.68,8.26,8.39,25679,0
2005-10-31,8.4,8.41,7.84,8.26,76348,0
2005-11-01,8.19,8.19,7.7,7.84,37686,0
2005-11-02,8.12,8.26,7.69,8.12,41529,0
2005-11-03,7.98,8.54,7.98,8.54,26205,0
2005-11-04,8.54,8.54,8.12,8.12,22384,0
2005-11-07,7.84,8.4,7.84,8.12,42956,0
2005-11-08,8.12,8.82,8.12,8.68,45909,0
2005-11-09,8.54,8.96,8.4,8.54,27075,0
2005-11-10,8.82,8.82,8.12,8.26,37942,0
2005-11-11,8.26,8.4,7.98,8.12,30968,0
2005-11-14,8.12,9.1,8.12,8.4,67398,0
2005-11-15,6.93,7.28,5.74,6.16,552774,0
2005-11-16,6.16,6.3,5.46,5.6,248168,0
2005-11-17,5.74,6.16,5.6,5.6,182429,0
2005-11-18,5.6,6.02,5.04,5.71,97418,0
2005-11-21,5.6,5.74,5.18,5.32,106235,0
2005-11-22,5.32,5.46,5.04,5.18,96224,0
2005-11-23,5.04,5.46,5.04,5.46,65835,0
2005-11-25,5.32,5.6,5.18,5.32,43306,0
2005-11-28,5.18,5.88,5.18,5.46,177774,0
2005-11-29,5.53,5.88,5.18,5.32,89646,0
2005-11-30,5.53,5.74,5.32,5.46,80572,0
2005-12-01,5.53,6.58,5.46,6.16,282661,0
2005-12-02,6.44,6.86,5.88,6.72,237983,0
2005-12-05,6.58,6.72,6.02,6.16,69779,0
2005-12-06,6.23,6.3,6.01,6.02,60169,0
2005-12-07,5.88,6.16,5.6,5.88,73783,0
2005-12-08,5.74,5.88,5.46,5.6,47653,0
2005-12-09,5.46,5.74,5.46,5.6,22883,0
2005-12-12,5.46,5.77,5.46,5.6,47490,0
2005-12-13,5.6,6.86,5.6,6.44,205656,0
2005-12-14,6.44,6.58,5.82,5.88,75795,0
2005-12-15,6.02,6.16,5.74,5.88,39788,0
2005-12-16,5.95,6.16,5.74,5.74,39974,0
2005-12-19,5.88,6.58,5.6,6.3,106821,0
2005-12-20,6.02,6.3,5.88,5.88,31440,0
2005-12-21,6.02,6.3,6.02,6.16,35314,0
2005-12-22,6.16,6.23,5.87,6.02,46082,0
2005-12-23,5.88,6.02,5.6,5.74,59785,0
2005-12-27,5.74,6.09,5.6,5.74,51618,0
2005-12-28,5.6,5.74,5.32,5.46,131966,0
2005-12-29,5.6,5.6,5.18,5.46,115998,0
2005-12-30,5.25,5.46,5.18,5.18,135833,0
2006-01-03,5.18,5.46,5.15,5.32,83977,0
2006-01-04,5.32,5.46,5.18,5.32,39239,0
2006-01-05,5.32,5.74,5.18,5.74,89844,0
2006-01-06,5.74,5.81,5.46,5.46,47612,0
2006-01-09,5.46,5.6,5.32,5.46,39182,0
2006-01-10,5.6,6.3,5.33,6.02,166715,0
2006-01-11,6.02,6.16,5.73,5.88,77079,0
2006-01-12,5.88,6.02,5.74,5.74,49170,0
2006-01-13,5.88,6.02,5.46,5.6,32080,0
2006-01-17,5.81,6.44,5.6,6.3,233237,0
2006-01-18,6.16,6.58,6.02,6.44,133068,0
2006-01-19,6.65,7.84,6.58,7,288442,0
2006-01-20,7.35,7.56,6.72,7,143464,0
2006-01-23,6.86,7.14,6.58,6.58,54193,0
2006-01-24,6.44,7.28,6.44,7.28,109210,0
2006-01-25,7.14,7.42,6.72,6.86,108298,0
2006-01-26,7.28,7.28,6.58,6.72,76338,0
2006-01-27,6.86,6.86,6.47,6.72,75576,0
2006-01-30,7.7,7.84,7.13,7.14,248585,0
2006-01-31,7.07,7.7,6.99,7,120000,0
2006-02-01,7.35,7.46,7,7.14,123128,0
2006-02-02,7.28,7.28,6.86,7.01,67151,0
2006-02-03,7.14,7.14,6.96,7,44829,0
2006-02-06,7.14,8.4,7.01,8.12,306632,0
2006-02-07,8.33,8.97,7.56,7.7,346876,0
2006-02-08,7.7,7.98,7.55,7.84,63343,0
2006-02-09,7.98,8.25,7.77,7.77,66071,0
2006-02-10,7.84,7.84,7.32,7.69,83411,0
2006-02-13,7.63,7.69,7.3,7.35,32997,0
2006-02-14,7.28,7.7,7.28,7.56,44398,0
2006-02-15,7.56,7.83,7,7.14,54944,0
2006-02-16,7.14,7.41,6.86,7,86998,0
2006-02-17,6.86,7,6.43,6.45,125373,0
2006-02-21,6.58,6.72,6.3,6.58,87255,0
2006-02-22,6.72,6.86,6.57,6.65,76437,0
2006-02-23,6.72,6.86,6.58,6.58,46033,0
2006-02-24,6.72,6.72,6.44,6.72,30998,0
2006-02-27,6.86,6.86,6.44,6.57,66518,0
2006-02-28,6.58,6.72,6.18,6.24,91266,0
2006-03-01,6.3,6.58,5.88,6.16,157815,0
2006-03-02,6.16,6.16,5.74,5.88,124963,0
2006-03-03,5.88,6.02,5.6,5.6,107232,0
2006-03-06,5.77,6.02,5.74,5.87,83113,0
2006-03-07,6.02,6.41,5.74,6.02,169648,0
2006-03-08,6.58,6.68,6.01,6.12,468982,0
2006-03-09,6.3,6.3,5.74,6.02,228021,0
2006-03-10,6.02,6.16,5.81,6.02,42138,0
2006-03-13,6.27,6.37,5.88,5.88,41419,0
2006-03-14,5.88,6.16,5.64,6.09,145945,0
2006-03-15,6.02,6.3,6.02,6.02,79773,0
2006-03-16,5.88,6.31,5.88,6.09,75907,0
2006-03-17,6.16,6.16,5.9,6.02,33232,0
2006-03-20,5.89,6.51,5.88,6.3,131367,0
2006-03-21,6.58,6.62,6.37,6.58,92324,0
2006-03-22,7.02,7.29,6.58,6.72,349724,0
2006-03-23,6.72,7.07,6.72,6.86,86399,0
2006-03-24,6.86,7.14,6.57,7.14,92647,0
2006-03-27,7.14,7.42,7,7.28,55020,0
2006-03-28,7.42,8.12,7.17,7.63,240889,0
2006-03-29,7.98,8.4,7.14,7.42,365057,0
2006-03-30,7.42,7.56,6.86,7.24,135583,0
2006-03-31,6.86,7.35,6.72,6.86,374931,0
2006-04-03,6.86,7,6.43,6.45,121955,0
2006-04-04,6.44,7.14,6.44,7.14,94415,0
2006-04-05,6.99,7.28,6.9,7.08,80799,0
2006-04-06,7.14,7.28,6.92,7,121817,0
2006-04-07,7.42,7.55,7,7.39,55313,0
2006-04-10,7.88,8.12,6.02,6.05,2675183,0
2006-04-11,6.3,6.72,5.88,6.25,766266,0
2006-04-12,6.3,6.44,5.88,5.91,477869,0
2006-04-13,6,6.16,5.88,6.07,446759,0
2006-04-17,6.16,6.3,5.88,5.95,384605,0
2006-04-18,6.02,6.32,6.02,6.16,1191110,0
2006-04-19,6.3,6.86,6.16,6.82,514079,0
2006-04-20,6.72,6.72,6.3,6.3,200392,0
2006-04-21,6.43,6.6,6.19,6.3,779888,0
2006-04-24,6.3,6.36,6.02,6.02,244154,0
2006-04-25,6.05,6.3,6.02,6.16,109518,0
2006-04-26,6.02,6.44,5.95,5.99,297861,0
2006-04-27,6.16,6.19,5.74,5.76,1169586,0
2006-04-28,5.74,6.02,5.74,5.83,112217,0
2006-05-01,5.88,6.16,5.6,5.74,468255,0
2006-05-02,5.81,6.02,5.74,5.74,118862,0
2006-05-03,5.81,6.11,5.6,5.74,1565615,0
2006-05-04,5.77,6.08,5.77,5.88,714987,0
2006-05-05,5.77,6.16,5.77,6.02,278519,0
2006-05-08,6.02,6.16,5.88,6.02,29135,0
2006-05-09,6.14,6.17,5.88,5.88,62868,0
2006-05-10,5.88,6.02,5.46,5.7,236331,0
2006-05-11,5.6,5.74,5.25,5.32,309844,0
2006-05-12,5.32,5.52,4.2,4.9,668302,0
2006-05-15,4.9,5.46,4.78,4.9,184845,0
2006-05-16,4.2,4.9,4.2,4.48,198851,0
2006-05-17,4.48,4.62,4.46,4.48,94676,0
2006-05-18,4.55,4.89,4.49,4.83,119625,0
2006-05-19,4.83,4.89,4.47,4.61,112682,0
2006-05-22,4.48,4.75,4.2,4.62,127950,0
2006-05-23,4.61,4.76,4.2,4.2,171362,0
2006-05-24,4.27,4.48,3.5,3.77,521889,0
2006-05-25,3.5,3.92,3.36,3.64,136269,0
2006-05-26,3.5,3.92,3.5,3.64,102569,0
2006-05-30,3.79,3.93,3.64,3.64,218704,0
2006-05-31,3.78,3.94,3.64,3.67,804115,0
2006-06-01,3.9,3.92,3.64,3.7,1066644,0
2006-06-02,3.92,3.92,3.7,3.78,394330,0
2006-06-05,3.92,4.2,3.78,3.92,900127,0
2006-06-06,3.92,4.2,3.78,4.03,325901,0
2006-06-07,4.2,4.34,3.92,3.92,704109,0
2006-06-08,4.06,4.06,3.64,3.67,109813,0
2006-06-09,3.78,3.92,3.64,3.85,182448,0
2006-06-12,3.78,3.92,3.52,3.64,345998,0
2006-06-13,3.64,3.78,3.5,3.5,264623,0
2006-06-14,3.64,3.64,3.07,3.1,123816,0
2006-06-15,3.08,3.36,3.08,3.35,56925,0
2006-06-16,3.36,3.36,3.08,3.08,70728,0
2006-06-19,3.36,3.36,3.15,3.22,275137,0
2006-06-20,3.5,4.06,3.36,3.92,424733,0
2006-06-21,3.58,3.63,3.02,3.21,169024,0
2006-06-22,3.03,3.15,3.03,3.14,64736,0
2006-06-23,2.91,3.05,2.67,2.77,195408,0
2006-06-26,2.69,2.96,2.69,2.8,111199,0
2006-06-27,2.9,2.9,2.41,2.47,126776,0
2006-06-28,2.45,2.45,2.25,2.31,91626,0
2006-06-29,2.32,2.4,2.3,2.4,57031,0
2006-06-30,2.48,2.48,2.3,2.3,62174,0
2006-07-03,2.33,2.42,2.31,2.41,45368,0
2006-07-05,2.46,2.53,2.41,2.53,44352,0
2006-07-06,2.6,2.65,2.56,2.6,70597,0
2006-07-07,2.56,2.6,2.51,2.54,30853,0
2006-07-10,2.57,2.65,2.53,2.53,30688,0
2006-07-11,2.6,2.6,2.43,2.47,42479,0
2006-07-12,2.6,2.66,2.53,2.61,60590,0
2006-07-13,2.6,2.6,2.45,2.53,62089,0
2006-07-14,2.54,3.14,2.5,3.02,249350,0
2006-07-17,3.05,3.75,3.05,3.5,384756,0
2006-07-18,3.62,3.85,3.55,3.72,205121,0
2006-07-19,3.9,3.92,3.46,3.7,117827,0
2006-07-20,3.52,3.7,3.35,3.49,67827,0
2006-07-21,3.5,3.5,2.98,3.21,127829,0
2006-07-24,3.18,3.18,2.91,2.97,72246,0
2006-07-25,3.01,3.18,2.9,2.93,42327,0
2006-07-26,2.9,3.41,2.9,3.24,39562,0
2006-07-27,3.25,3.45,2.97,3.41,44047,0
2006-07-28,3.5,3.5,3.24,3.35,62036,0
2006-07-31,3.42,3.48,3.31,3.45,31252,0
2006-08-01,3.47,3.5,3.3,3.44,43908,0
2006-08-02,3.4,3.47,3.31,3.38,47357,0
2006-08-03,3.32,3.4,3.32,3.36,31454,0
2006-08-04,3.33,3.4,3.2,3.21,17675,0
2006-08-07,3.17,3.3,3.16,3.25,28796,0
2006-08-08,3.28,3.3,3.14,3.21,20563,0
2006-08-09,3.18,3.19,3,3.12,31629,0
2006-08-10,3.07,3.15,2.95,3.15,45472,0
2006-08-11,3.15,3.47,3.15,3.27,55170,0
2006-08-14,3.2,3.43,3.2,3.34,53073,0
2006-08-15,2.74,2.94,2.67,2.7,134876,0
2006-08-16,2.8,2.87,2.75,2.83,43879,0
2006-08-17,2.8,2.93,2.65,2.71,44310,0
2006-08-18,2.72,2.84,2.72,2.82,46631,0
2006-08-21,2.7,2.85,2.7,2.73,31168,0
2006-08-22,2.7,2.77,2.6,2.65,57977,0
2006-08-23,2.65,2.67,2.54,2.55,73337,0
2006-08-24,2.55,2.55,2.47,2.49,68209,0
2006-08-25,2.49,2.49,2.31,2.33,69528,0
2006-08-28,2.31,2.51,2.31,2.4,69643,0
2006-08-29,2.32,2.4,2.32,2.39,27769,0
2006-08-30,2.39,2.39,2.25,2.28,95723,0
2006-08-31,2.31,2.33,2.26,2.28,58544,0
2006-09-01,2.27,2.29,2.25,2.29,32528,0
2006-09-05,2.3,2.3,2.26,2.27,37399,0
2006-09-06,2.29,2.29,2.25,2.26,61799,0
2006-09-07,2.28,2.3,2.25,2.29,83110,0
2006-09-08,2.26,2.29,2.25,2.26,52861,0
2006-09-11,2.26,2.35,2.26,2.34,91735,0
2006-09-12,2.27,2.39,2.27,2.33,66094,0
2006-09-13,2.45,2.52,2.41,2.42,192203,0
2006-09-14,2.52,2.52,2.36,2.37,51727,0
2006-09-15,2.4,2.4,2.28,2.36,58477,0
2006-09-18,2.34,2.42,2.28,2.35,54386,0
2006-09-19,2.33,2.33,2.27,2.33,39539,0
2006-09-20,2.31,2.32,2.26,2.26,72191,0
2006-09-21,2.25,2.32,2.2,2.21,102277,0
2006-09-22,2.27,2.27,2.15,2.18,73082,0
2006-09-25,2.15,2.23,2.05,2.18,65992,0
2006-09-26,2.16,2.18,2.06,2.07,94425,0
2006-09-27,2.1,2.15,1.98,1.99,106966,0
2006-09-28,1.99,1.99,1.88,1.9,150361,0
2006-09-29,1.88,1.95,1.88,1.89,77830,0
2006-10-02,1.89,1.9,1.83,1.83,50127,0
2006-10-03,1.87,1.9,1.76,1.79,95720,0
2006-10-04,1.82,1.85,1.76,1.8,91521,0
2006-10-05,1.82,1.86,1.78,1.81,77276,0
2006-10-06,1.77,1.87,1.77,1.81,85181,0
2006-10-09,1.79,1.84,1.79,1.82,64982,0
2006-10-10,1.8,1.84,1.73,1.77,91804,0
2006-10-11,1.8,1.8,1.73,1.75,70644,0
2006-10-12,1.77,1.84,1.75,1.77,102706,0
2006-10-13,1.75,1.82,1.75,1.81,56022,0
2006-10-16,1.82,1.92,1.8,1.92,133135,0
2006-10-17,1.93,1.95,1.85,1.89,129193,0
2006-10-18,1.9,1.9,1.85,1.85,45408,0
2006-10-19,1.87,1.87,1.77,1.79,101000,0
2006-10-20,1.79,1.84,1.79,1.8,52330,0
2006-10-23,1.78,1.85,1.77,1.81,44802,0
2006-10-24,1.79,1.81,1.78,1.79,40855,0
2006-10-25,1.78,1.79,1.74,1.75,116600,0
2006-10-26,1.75,1.75,1.7,1.7,121262,0
2006-10-27,1.74,1.74,1.68,1.7,121181,0
2006-10-30,1.69,1.69,1.53,1.61,150217,0
2006-10-31,1.59,1.62,1.57,1.61,43507,0
2006-11-01,1.64,1.64,1.56,1.61,56909,0
2006-11-02,1.61,1.63,1.56,1.57,44841,0
2006-11-03,1.56,1.57,1.52,1.54,61426,0
2006-11-06,1.51,1.52,1.43,1.46,167719,0
2006-11-07,1.44,1.49,1.43,1.48,99378,0
2006-11-08,1.5,1.5,1.43,1.44,122300,0
2006-11-09,1.44,1.51,1.44,1.51,61375,0
2006-11-10,1.52,1.54,1.48,1.49,73532,0
2006-11-13,1.48,1.65,1.48,1.63,125868,0
2006-11-14,1.58,1.8,1.58,1.76,249069,0
2006-11-15,1.91,2.18,1.9,2,812052,0
2006-11-16,2,2.07,1.93,1.98,365311,0
2006-11-17,1.94,1.95,1.85,1.88,224641,0
2006-11-20,1.86,1.9,1.81,1.82,103051,0
2006-11-21,1.81,1.94,1.81,1.9,86581,0
2006-11-22,1.9,1.93,1.84,1.87,44848,0
2006-11-24,1.88,1.93,1.85,1.9,34372,0
2006-11-27,2,2,1.91,1.93,68131,0
2006-11-28,2,2.08,1.97,2.04,359536,0
2006-11-29,2.06,2.12,2.04,2.08,219318,0
2006-11-30,2.1,2.1,1.95,2.02,96827,0
2006-12-01,2.05,2.05,1.98,1.99,50803,0
2006-12-04,1.99,2.04,1.94,1.97,65786,0
2006-12-05,1.94,2,1.93,1.94,84622,0
2006-12-06,2.04,2.2,1.91,2.19,230255,0
2006-12-07,2.18,2.75,2.18,2.45,1385626,0
2006-12-08,2.45,2.47,2.15,2.17,594175,0
2006-12-11,2.24,2.3,2.15,2.25,318600,0
2006-12-12,2.22,2.29,2.21,2.21,146900,0
2006-12-13,2.2,2.45,2.17,2.39,323677,0
2006-12-14,2.41,2.65,2.41,2.57,391804,0
2006-12-15,2.57,2.59,2.45,2.48,221889,0
2006-12-18,2.51,2.7,2.46,2.7,335036,0
2006-12-19,2.72,2.97,2.56,2.96,466603,0
2006-12-20,2.99,3.36,2.95,3.36,756348,0
2006-12-21,3.39,3.6,3.2,3.52,769504,0
2006-12-22,3.47,3.69,3.45,3.45,361262,0
2006-12-26,3.4,3.4,3.02,3.05,442398,0
2006-12-27,3.06,3.31,3.06,3.3,203310,0
2006-12-28,3.2,3.3,3.12,3.23,148004,0
2006-12-29,3.2,3.26,3.02,3.05,156871,0
2007-01-03,3.15,3.3,3.07,3.2,141452,0
2007-01-04,3.17,3.4,3.15,3.39,120269,0
2007-01-05,3.38,3.94,3.24,3.75,519819,0
2007-01-08,3.77,3.96,3.75,3.84,401150,0
2007-01-09,3.85,3.94,3.5,3.88,226167,0
2007-01-10,3.93,4.2,3.8,4.12,487767,0
2007-01-11,4.2,4.36,4.16,4.29,395681,0
2007-01-12,4.31,4.34,4.04,4.05,318071,0
2007-01-16,4,4.15,3.8,4.01,369421,0
2007-01-17,3.95,4.6,3.93,4.29,450409,0
2007-01-18,4.42,4.54,4.33,4.45,334534,0
2007-01-19,4.41,4.56,4.38,4.5,179947,0
2007-01-22,4.5,4.87,4.5,4.73,320074,0
2007-01-23,4.8,4.87,4.32,4.34,430961,0
2007-01-24,4.34,4.6,4.2,4.39,308416,0
2007-01-25,4.4,4.6,4.3,4.34,136352,0
2007-01-26,4.31,4.39,4,4.1,338770,0
2007-01-29,4.05,4.25,4,4.22,200738,0
2007-01-30,4.26,4.34,4.1,4.2,165453,0
2007-01-31,4.23,4.23,4,4.1,117484,0
2007-02-01,4.01,4.18,3.8,3.99,340265,0
2007-02-02,3.96,4.09,3.87,3.92,181015,0
2007-02-05,3.89,3.9,3.5,3.75,405889,0
2007-02-06,3.7,3.74,3.58,3.65,227873,0
2007-02-07,3.58,3.98,3.57,3.91,272538,0
2007-02-08,3.91,3.91,3.73,3.73,185727,0
2007-02-09,3.7,3.85,3.6,3.75,109795,0
2007-02-12,3.72,3.78,3.7,3.78,43918,0
2007-02-13,3.76,3.9,3.71,3.85,81759,0
2007-02-14,3.85,3.97,3.81,3.86,102465,0
2007-02-15,3.92,3.96,3.86,3.95,64592,0
2007-02-16,3.91,3.99,3.85,3.98,90390,0
2007-02-20,3.98,4.19,3.95,4.17,177849,0
2007-02-21,4.2,4.29,4.07,4.19,143496,0
2007-02-22,4.28,4.28,4.07,4.17,124849,0
2007-02-23,4.14,4.14,3.86,3.9,181349,0
2007-02-26,3.83,4,3.7,4,130698,0
2007-02-27,3.96,3.96,3.5,3.58,259374,0
2007-02-28,3.61,3.73,3.3,3.31,390734,0
2007-03-01,3.3,3.55,3.12,3.39,174635,0
2007-03-02,3.4,3.51,3.26,3.27,158123,0
2007-03-05,3.19,3.23,3.08,3.08,132317,0
2007-03-06,3.07,3.41,3.07,3.3,252234,0
2007-03-07,3.31,3.33,3.22,3.3,54320,0
2007-03-08,3.38,3.4,3.25,3.34,76836,0
2007-03-09,3.4,3.5,3.36,3.39,61843,0
2007-03-12,3.34,3.4,3.26,3.4,68661,0
2007-03-13,3.31,3.35,3.25,3.27,81595,0
2007-03-14,3.27,3.27,3.07,3.15,90026,0
2007-03-15,3.14,3.2,3.14,3.16,27505,0
2007-03-16,3.16,3.25,3.16,3.23,41833,0
2007-03-19,3.2,3.25,3.17,3.19,39870,0
2007-03-20,3.16,3.18,3.09,3.12,80001,0
2007-03-21,3.1,3.21,3.03,3.19,69117,0
2007-03-22,3.2,3.41,3.1,3.37,90830,0
2007-03-23,3.4,3.44,3.23,3.28,40937,0
2007-03-26,3.23,4,3.2,3.84,589359,0
2007-03-27,3.86,3.94,3.54,3.66,238708,0
2007-03-28,3.77,3.77,3.61,3.63,115328,0
2007-03-29,3.7,3.82,3.67,3.72,88970,0
2007-03-30,3.75,3.85,3.12,3.39,334699,0
2007-04-02,3.31,3.32,3.12,3.18,145587,0
2007-04-03,3.16,3.28,3.12,3.17,62981,0
2007-04-04,3.19,3.27,3.17,3.22,72519,0
2007-04-05,3.2,3.3,3.2,3.3,37707,0
2007-04-09,3.17,3.28,3.11,3.12,189913,0
2007-04-10,3.1,3.14,2.65,2.68,412032,0
2007-04-11,2.63,2.65,2.5,2.55,319411,0
2007-04-12,2.49,2.59,2.31,2.35,365146,0
2007-04-13,2.33,2.53,2.33,2.47,124608,0
2007-04-16,2.47,2.62,2.47,2.53,177421,0
2007-04-17,2.56,2.67,2.54,2.58,158652,0
2007-04-18,2.62,2.7,2.62,2.65,109340,0
2007-04-19,2.65,2.68,2.62,2.66,32579,0
2007-04-20,2.67,2.73,2.66,2.67,93907,0
2007-04-23,2.68,2.73,2.56,2.58,88795,0
2007-04-24,2.57,2.64,2.53,2.54,68252,0
2007-04-25,2.53,2.6,2.47,2.51,68683,0
2007-04-26,2.47,2.5,2.37,2.41,78718,0
2007-04-27,2.4,2.41,2.3,2.35,55571,0
2007-04-30,2.35,2.36,2.15,2.2,152299,0
2007-05-01,2.2,2.27,2.2,2.21,66182,0
2007-05-02,2.22,2.33,2.22,2.3,67341,0
2007-05-03,2.34,2.46,2.32,2.39,68487,0
2007-05-04,2.39,2.45,2.38,2.39,47487,0
2007-05-07,2.39,2.39,2.31,2.33,76163,0
2007-05-08,2.33,2.34,2.28,2.3,55427,0
2007-05-09,2.31,2.59,2.31,2.59,100653,0
2007-05-10,2.56,2.56,2.39,2.47,102487,0
2007-05-11,2.43,2.46,2.38,2.45,48314,0
2007-05-14,2.43,2.64,2.38,2.6,65941,0
2007-05-15,2.58,2.69,2.42,2.63,130013,0
2007-05-16,2.66,2.67,2.53,2.57,85673,0
2007-05-17,2.54,2.58,2.48,2.48,40519,0
2007-05-18,2.45,2.74,2.44,2.66,80306,0
2007-05-21,2.8,2.92,2.78,2.92,165409,0
2007-05-22,2.95,3.1,2.95,3.06,107629,0
2007-05-23,3.09,3.14,2.9,2.91,64827,0
2007-05-24,2.89,2.92,2.85,2.85,33150,0
2007-05-25,2.85,2.98,2.85,2.98,45404,0
2007-05-29,2.89,3.04,2.84,2.94,34767,0
2007-05-30,2.99,2.99,2.78,2.86,84997,0
2007-05-31,2.86,2.94,2.84,2.92,97787,0
2007-06-01,2.93,3.15,2.87,3.01,90933,0
2007-06-04,3.01,3.12,2.95,3.05,62164,0
2007-06-05,3.04,3.08,2.97,2.97,58335,0
2007-06-06,3,3,2.86,2.91,59555,0
2007-06-07,2.87,2.98,2.77,2.9,92126,0
2007-06-08,2.98,3,2.73,2.98,132357,0
2007-06-11,3.01,3.15,2.95,3.13,126111,0
2007-06-12,3.16,3.16,2.98,3.03,112361,0
2007-06-13,3.02,3.09,2.93,3.08,94504,0
2007-06-14,3.18,3.3,3.01,3.3,194000,0
2007-06-15,3.38,3.43,3.3,3.3,121932,0
2007-06-18,3.5,3.5,3.3,3.44,129325,0
2007-06-19,3.43,3.61,3.43,3.59,161634,0
2007-06-20,3.48,3.73,3.39,3.45,125324,0
2007-06-21,3.47,3.53,3.33,3.37,68635,0
2007-06-22,3.36,3.36,3.2,3.35,112495,0
2007-06-25,3.27,3.3,3.24,3.29,73615,0
2007-06-26,3.4,3.4,3.2,3.32,73979,0
2007-06-27,3.27,3.36,3.25,3.34,51989,0
2007-06-28,3.37,3.38,3.18,3.33,109180,0
2007-06-29,3.26,3.39,3.22,3.38,149693,0
2007-07-02,3.39,3.39,3.21,3.38,60859,0
2007-07-03,3.4,3.4,3.22,3.25,44136,0
2007-07-05,3.34,3.35,3.23,3.24,57239,0
2007-07-06,3.29,3.29,3.17,3.28,38917,0
2007-07-09,3.28,3.32,3.24,3.31,111112,0
2007-07-10,3.34,3.34,3.2,3.2,55686,0
2007-07-11,3.2,3.2,3.02,3.18,104667,0
2007-07-12,3.18,3.18,3.02,3.14,61423,0
2007-07-13,3.11,3.11,3,3.07,73985,0
2007-07-16,3.01,3.05,2.9,2.92,86721,0
2007-07-17,2.92,2.99,2.78,2.81,151621,0
2007-07-18,2.81,2.88,2.75,2.81,66123,0
2007-07-19,2.85,2.95,2.76,2.83,57183,0
2007-07-20,2.85,2.92,2.8,2.87,65629,0
2007-07-23,2.94,2.94,2.81,2.81,102388,0
2007-07-24,2.81,2.95,2.66,2.75,76498,0
2007-07-25,2.73,3.17,2.58,2.79,59738,0
2007-07-26,2.79,3.04,2.6,3,159290,0
2007-07-27,2.96,3,2.73,2.75,71714,0
2007-07-30,2.85,2.9,2.71,2.72,62362,0
2007-07-31,2.74,2.8,2.63,2.77,125755,0
2007-08-01,2.77,2.8,2.68,2.73,59178,0
2007-08-02,2.77,2.8,2.7,2.71,44920,0
2007-08-03,2.75,2.75,2.61,2.61,23513,0
2007-08-06,2.61,2.7,2.52,2.7,169119,0
2007-08-07,2.7,2.98,2.69,2.89,72847,0
2007-08-08,2.9,2.9,2.72,2.76,76864,0
2007-08-09,2.7,2.79,2.7,2.72,45132,0
2007-08-10,2.69,2.7,2.55,2.69,54581,0
2007-08-13,2.76,2.78,2.71,2.75,59051,0
2007-08-14,2.75,3.15,2.75,3.14,298158,0
2007-08-15,3.1,3.25,2.88,3.1,88161,0
2007-08-16,3.1,3.1,2.72,3,87005,0
2007-08-17,3,3.07,2.94,2.96,34246,0
2007-08-20,2.93,2.95,2.83,2.91,37227,0
2007-08-21,2.94,3.08,2.9,2.92,37648,0
2007-08-22,2.99,3.08,2.96,3.06,36024,0
2007-08-23,3.06,3.07,3.03,3.04,19514,0
2007-08-24,3.05,3.07,2.9,2.94,30872,0
2007-08-27,2.9,2.93,2.82,2.88,51340,0
2007-08-28,2.94,2.98,2.84,2.95,20776,0
2007-08-29,2.95,2.98,2.9,2.95,28395,0
2007-08-30,2.97,3.1,2.95,3.07,43871,0
2007-08-31,3.1,3.1,2.95,2.95,18661,0
2007-09-04,2.98,3,2.95,2.99,25632,0
2007-09-05,2.99,3.1,2.98,3.1,42855,0
2007-09-06,3.08,3.15,3.05,3.13,42864,0
2007-09-07,3.05,3.12,3.05,3.09,43420,0
2007-09-10,3.1,3.2,3.08,3.15,28700,0
2007-09-11,3.16,3.29,3.16,3.27,69386,0
2007-09-12,3.3,3.54,3.27,3.53,179498,0
2007-09-13,3.51,3.58,3.35,3.38,71160,0
2007-09-14,3.41,3.49,3.32,3.42,32912,0
2007-09-17,3.51,3.54,3.37,3.41,78090,0
2007-09-18,3.43,3.47,3.33,3.43,54015,0
2007-09-19,3.46,3.46,3.37,3.4,37785,0
2007-09-20,3.41,3.43,3.34,3.36,30080,0
2007-09-21,3.34,3.69,3.31,3.69,120321,0
2007-09-24,3.7,3.7,3.53,3.56,120487,0
2007-09-25,3.58,3.64,3.4,3.45,138643,0
2007-09-26,3.5,3.64,3.45,3.52,49698,0
2007-09-27,3.52,3.53,3.4,3.4,35765,0
2007-09-28,3.4,3.52,3.4,3.5,32500,0
2007-10-01,3.47,3.63,3.47,3.58,44883,0
2007-10-02,3.6,3.62,3.51,3.55,30906,0
2007-10-03,3.52,3.57,3.5,3.55,34164,0
2007-10-04,3.52,3.6,3.48,3.54,38604,0
2007-10-05,3.55,3.6,3.22,3.31,97848,0
2007-10-08,3.31,3.34,3.11,3.18,134727,0
2007-10-09,3.15,3.26,3.12,3.23,59727,0
2007-10-10,3.23,3.3,3.2,3.2,41827,0
2007-10-11,3.21,3.35,3.15,3.17,81364,0
2007-10-12,3.14,3.19,2.96,3.09,59811,0
2007-10-15,3.18,3.26,3.1,3.11,77699,0
2007-10-16,3.16,3.21,2.98,3.02,68736,0
2007-10-17,3.01,3.12,3.01,3.06,15645,0
2007-10-18,3.02,3.17,3.01,3.04,28154,0
2007-10-19,3.01,3.21,3.01,3.04,39674,0
2007-10-22,3.05,3.12,2.87,2.88,63303,0
2007-10-23,2.86,3.03,2.86,2.96,58931,0
2007-10-24,2.9,2.96,2.88,2.91,42864,0
2007-10-25,2.94,2.94,2.8,2.85,32081,0
2007-10-26,2.83,2.94,2.83,2.93,98609,0
2007-10-29,2.96,3.07,2.94,3,49255,0
2007-10-30,2.97,3.06,2.97,2.97,35071,0
2007-10-31,3,3.08,2.81,3,88186,0
2007-11-01,2.95,3.04,2.88,3.01,17987,0
2007-11-02,3.04,3.04,2.8,2.85,63125,0
2007-11-05,2.76,2.82,2.72,2.72,71889,0
2007-11-06,2.7,2.97,2.6,2.96,98443,0
2007-11-07,2.75,2.88,2.6,2.8,72817,0
2007-11-08,2.71,2.76,2.7,2.75,30325,0
2007-11-09,2.69,2.8,2.69,2.78,24699,0
2007-11-12,2.74,2.76,2.64,2.69,84722,0
2007-11-13,2.99,2.99,2.75,2.82,102840,0
2007-11-14,2.79,2.79,2.72,2.78,24124,0
2007-11-15,2.75,2.75,2.41,2.55,79629,0
2007-11-16,2.55,2.55,2.42,2.46,58645,0
2007-11-19,2.39,2.83,2.34,2.83,110211,0
2007-11-20,2.75,2.75,2.45,2.7,69780,0
2007-11-21,2.65,3.08,2.49,2.57,47663,0
2007-11-23,2.52,2.71,2.52,2.62,15502,0
2007-11-26,2.59,2.78,2.54,2.68,32457,0
2007-11-27,2.61,2.68,2.61,2.65,24942,0
2007-11-28,2.65,2.77,2.65,2.74,26827,0
2007-11-29,2.71,2.74,2.54,2.62,32742,0
2007-11-30,2.67,2.71,2.55,2.58,30801,0
2007-12-03,2.55,2.55,2.49,2.54,34567,0
2007-12-04,2.51,2.57,2.41,2.44,18925,0
2007-12-05,2.41,2.48,2.4,2.48,45463,0
2007-12-06,2.35,2.53,2.35,2.51,27308,0
2007-12-07,2.54,2.63,2.44,2.63,48592,0
2007-12-10,2.6,2.69,2.5,2.65,30726,0
2007-12-11,2.68,2.7,2.42,2.55,49024,0
2007-12-12,2.56,2.63,2.48,2.51,38262,0
2007-12-13,2.44,2.47,2.34,2.4,48457,0
2007-12-14,2.37,2.47,2.32,2.36,41911,0
2007-12-17,2.33,2.46,2.25,2.3,56055,0
2007-12-18,2.27,2.29,2.21,2.28,22176,0
2007-12-19,2.24,2.29,2.22,2.25,23683,0
2007-12-20,2.25,2.25,2.12,2.2,53284,0
2007-12-21,2.25,2.26,2.15,2.24,31813,0
2007-12-24,2.21,2.22,2.09,2.11,47602,0
2007-12-26,2.11,2.18,2.06,2.08,26995,0
2007-12-27,2.05,2.05,2,2.03,86761,0
2007-12-28,1.98,2.03,1.95,2,92930,0
2007-12-31,1.98,2.15,1.94,2.11,76331,0
2008-01-02,2.1,2.21,2.05,2.2,35784,0
2008-01-03,2.3,2.69,2.13,2.45,111521,0
2008-01-04,2.39,2.41,2.21,2.38,73065,0
2008-01-07,2.31,2.38,2.18,2.24,48852,0
2008-01-08,2.21,2.22,2.17,2.19,11994,0
2008-01-09,2.23,2.29,2.1,2.11,41062,0
2008-01-10,2.06,2.14,2.03,2.14,28606,0
2008-01-11,2.17,2.17,2.06,2.16,25511,0
2008-01-14,2.14,2.22,2.04,2.22,26487,0
2008-01-15,2.15,2.19,1.97,2.04,50332,0
2008-01-16,2.04,2.17,2.03,2.13,37632,0
2008-01-17,2.1,2.12,1.98,1.99,17206,0
2008-01-18,2,2,1.9,1.9,30308,0
2008-01-22,1.85,1.86,1.78,1.84,38021,0
2008-01-23,1.82,1.82,1.61,1.75,158328,0
2008-01-24,1.72,1.84,1.66,1.75,43208,0
2008-01-25,1.8,1.85,1.73,1.8,43418,0
2008-01-28,1.76,1.89,1.75,1.85,45211,0
2008-01-29,1.85,1.9,1.85,1.86,52111,0
2008-01-30,1.95,1.96,1.67,1.88,115818,0
2008-01-31,1.75,1.9,1.75,1.88,95312,0
2008-02-01,1.85,1.92,1.83,1.88,28805,0
2008-02-04,1.91,1.93,1.82,1.82,26658,0
2008-02-05,1.8,1.81,1.73,1.75,22644,0
2008-02-06,1.73,1.75,1.69,1.69,15861,0
2008-02-07,1.72,1.79,1.68,1.75,51004,0
2008-02-08,1.72,1.8,1.72,1.8,25200,0
2008-02-11,1.78,1.8,1.76,1.79,17694,0
2008-02-12,1.85,1.86,1.74,1.79,14646,0
2008-02-13,1.77,1.81,1.76,1.81,17753,0
2008-02-14,1.83,1.84,1.73,1.8,30924,0
2008-02-15,1.8,1.8,1.76,1.77,6079,0
2008-02-19,1.82,1.82,1.8,1.81,10869,0
2008-02-20,1.8,1.82,1.65,1.81,12642,0
2008-02-21,1.8,1.8,1.7,1.8,17764,0
2008-02-22,1.75,1.79,1.69,1.74,25149,0
2008-02-25,1.74,1.74,1.65,1.69,22946,0
2008-02-26,1.66,1.76,1.66,1.76,26265,0
2008-02-27,1.8,1.84,1.77,1.84,25216,0
2008-02-28,2.09,2.14,1.8,2.01,96517,0
2008-02-29,1.91,2.12,1.91,1.91,26095,0
2008-03-03,1.95,1.95,1.72,1.78,79226,0
2008-03-04,1.73,1.76,1.7,1.71,19743,0
2008-03-05,1.69,1.77,1.67,1.67,15582,0
2008-03-06,1.67,1.76,1.65,1.66,17227,0
2008-03-07,1.58,1.92,1.58,1.67,32177,0
2008-03-10,1.84,1.89,1.76,1.76,51813,0
2008-03-11,1.87,1.87,1.67,1.73,40618,0
2008-03-12,1.71,1.74,1.67,1.71,16398,0
2008-03-13,1.74,1.79,1.45,1.67,46722,0
2008-03-14,1.67,1.75,1.67,1.75,2250,0
2008-03-17,1.61,1.71,1.61,1.68,16301,0
2008-03-18,1.65,1.75,1.65,1.73,21968,0
2008-03-19,1.69,1.79,1.63,1.78,50893,0
2008-03-20,1.73,1.89,1.73,1.88,43544,0
2008-03-24,1.95,2.13,1.89,2.13,48606,0
2008-03-25,2.15,2.15,1.97,2,70665,0
2008-03-26,2.2,2.34,2.1,2.3,113856,0
2008-03-27,2.34,2.64,2.32,2.53,109048,0
2008-03-28,2.59,2.75,2.58,2.71,127354,0
2008-03-31,2.67,2.73,2.62,2.73,55304,0
2008-04-01,2.69,2.7,2.52,2.58,64787,0
2008-04-02,2.54,2.56,2.38,2.55,50460,0
2008-04-03,2.53,2.73,2.52,2.7,74770,0
2008-04-04,2.75,2.76,2.61,2.67,49238,0
2008-04-07,2.72,2.73,2.63,2.65,34810,0
2008-04-08,2.59,2.59,2.5,2.55,12047,0
2008-04-09,2.52,2.66,2.51,2.51,39314,0
2008-04-10,2.5,2.6,2.36,2.6,19260,0
2008-04-11,2.53,2.58,2.36,2.51,8310,0
2008-04-14,2.58,2.6,2.53,2.6,33006,0
2008-04-15,2.58,2.58,2.42,2.5,28268,0
2008-04-16,2.48,2.51,2.41,2.46,35919,0
2008-04-17,2.48,2.48,2.34,2.36,36384,0
2008-04-18,2.36,2.36,2.21,2.22,36608,0
2008-04-21,2.21,2.34,2.21,2.31,16993,0
2008-04-22,2.26,2.28,2.15,2.22,44946,0
2008-04-23,2.2,2.35,2.19,2.19,26822,0
2008-04-24,2.18,2.26,2.18,2.2,7100,0
2008-04-25,2.18,2.23,2.18,2.22,7855,0
2008-04-28,2.22,2.28,2.21,2.24,25579,0
2008-04-29,2.23,2.27,2.13,2.15,24285,0
2008-04-30,2.16,2.25,2.16,2.25,32080,0
2008-05-01,2.28,2.28,2.25,2.26,6950,0
2008-05-02,2.38,2.39,2.28,2.33,26913,0
2008-05-05,2.36,2.36,2.28,2.31,21361,0
2008-05-06,2.27,2.32,2.27,2.31,4734,0
2008-05-07,2.34,2.42,2.33,2.35,18843,0
2008-05-08,2.35,2.39,2.33,2.39,14535,0
2008-05-09,2.37,2.38,2.3,2.33,32055,0
2008-05-12,2.3,2.38,2.29,2.37,9621,0
2008-05-13,2.34,2.39,2.3,2.39,12039,0
2008-05-14,2.39,2.46,2.31,2.41,36261,0
2008-05-15,2.44,2.48,2.43,2.44,8905,0
2008-05-16,2.4,2.4,2.27,2.4,61225,0
2008-05-19,2.4,2.4,2.05,2.19,134252,0
2008-05-20,2.12,2.25,2.11,2.18,28386,0
2008-05-21,2.21,2.26,2.12,2.17,22085,0
2008-05-22,2.12,2.2,2.11,2.18,15787,0
2008-05-23,2.18,2.21,2.18,2.21,20049,0
2008-05-27,2.2,2.47,2.2,2.31,187606,0
2008-05-28,2.46,2.46,2.37,2.38,30479,0
2008-05-29,2.35,2.35,2.22,2.29,37224,0
2008-05-30,2.26,2.34,2.26,2.32,7772,0
2008-06-02,2.32,2.33,2.3,2.3,6916,0
2008-06-03,2.27,2.46,2.27,2.37,52625,0
2008-06-04,2.32,2.33,2.26,2.26,25746,0
2008-06-05,2.27,2.31,2.18,2.31,8143,0
2008-06-06,2.28,2.35,2.27,2.27,14709,0
2008-06-09,2.27,2.3,2.25,2.25,14200,0
2008-06-10,2.25,2.28,2.19,2.19,12949,0
2008-06-11,2.19,2.25,2.15,2.2,22472,0
2008-06-12,2.17,2.33,2.17,2.31,32922,0
2008-06-13,2.29,2.33,2.21,2.25,18797,0
2008-06-16,2.21,2.33,2.19,2.22,15353,0
2008-06-17,2.23,2.33,2.22,2.3,44886,0
2008-06-18,2.26,2.33,2.24,2.26,24018,0
2008-06-19,2.27,2.27,2.2,2.22,32881,0
2008-06-20,2.17,2.34,2.17,2.2,24224,0
2008-06-23,2.17,2.22,2.15,2.18,6269,0
2008-06-24,2.14,2.17,2.14,2.15,8809,0
2008-06-25,2.12,2.16,2.08,2.08,20816,0
2008-06-26,2.08,2.1,2.02,2.02,16900,0
2008-06-27,2.03,2.05,2,2.02,26056,0
2008-06-30,2.05,2.13,2,2,19277,0
2008-07-01,2,2.02,1.99,2.02,4052,0
2008-07-02,2,2.04,1.98,2.04,28258,0
2008-07-03,2.06,2.06,1.99,1.99,2000,0
2008-07-07,2.06,2.06,1.9,1.97,17103,0
2008-07-08,1.92,2.06,1.91,2.05,7862,0
2008-07-09,2.02,2.1,1.98,1.99,4942,0
2008-07-10,1.96,2.01,1.96,1.97,7071,0
2008-07-11,1.99,1.99,1.9,1.96,24380,0
2008-07-14,2.03,2.03,1.86,1.92,5173,0
2008-07-15,1.85,1.93,1.8,1.93,11962,0
2008-07-16,1.91,1.92,1.83,1.86,9049,0
2008-07-17,1.81,1.95,1.81,1.95,14464,0
2008-07-18,1.89,1.96,1.85,1.95,4442,0
2008-07-21,1.92,2.06,1.9,2.06,11601,0
2008-07-22,2.08,2.09,1.96,2.07,4806,0
2008-07-23,2.07,2.08,2.01,2.01,7377,0
2008-07-24,2,2.03,1.94,2,4109,0
2008-07-25,1.94,1.99,1.94,1.94,4257,0
2008-07-28,1.9,1.92,1.88,1.92,8904,0
2008-07-29,1.89,1.92,1.82,1.92,17817,0
2008-07-30,1.88,1.9,1.8,1.9,19714,0
2008-07-31,1.89,1.89,1.82,1.84,1100,0
2008-08-01,1.8,1.84,1.76,1.77,12679,0
2008-08-04,1.71,1.82,1.69,1.74,37425,0
2008-08-05,1.74,1.76,1.7,1.72,12064,0
2008-08-06,1.68,1.75,1.67,1.69,40678,0
2008-08-07,1.65,1.72,1.65,1.68,5844,0
2008-08-08,1.65,1.8,1.65,1.8,50496,0
2008-08-11,1.74,1.86,1.74,1.81,13631,0
2008-08-12,1.69,1.86,1.69,1.85,9208,0
2008-08-13,1.62,1.75,1.6,1.73,60838,0
2008-08-14,1.63,1.74,1.63,1.68,16918,0
2008-08-15,1.75,1.75,1.65,1.7,34836,0
2008-08-18,1.74,1.74,1.65,1.66,32330,0
2008-08-19,1.69,1.69,1.59,1.62,24396,0
2008-08-20,1.63,1.66,1.62,1.66,8271,0
2008-08-21,1.66,1.7,1.55,1.63,93135,0
2008-08-22,1.6,1.61,1.51,1.61,28430,0
2008-08-25,1.56,1.58,1.51,1.53,27146,0
2008-08-26,1.51,1.58,1.51,1.54,7380,0
2008-08-27,1.51,1.57,1.48,1.48,57463,0
2008-08-28,1.45,1.57,1.45,1.5,43937,0
2008-08-29,1.5,1.56,1.46,1.46,9449,0
2008-09-02,1.45,1.5,1.45,1.5,14396,0
2008-09-03,1.46,1.51,1.46,1.48,2500,0
2008-09-04,1.45,1.49,1.44,1.46,19326,0
2008-09-05,1.42,1.6,1.42,1.56,63684,0
2008-09-08,1.54,1.56,1.51,1.52,22292,0
2008-09-09,1.5,1.58,1.5,1.52,12837,0
2008-09-10,1.5,1.55,1.42,1.43,27293,0
2008-09-11,1.45,1.45,1.4,1.4,18235,0
2008-09-12,1.37,1.39,1.26,1.3,52154,0
2008-09-15,1.25,1.3,1.2,1.22,35139,0
2008-09-16,1.14,1.19,0.91,1.02,78985,0
2008-09-17,1.09,1.18,0.95,1.11,101365,0
2008-09-18,1.08,1.28,1.08,1.19,31616,0
2008-09-19,1.26,1.33,1.19,1.23,14354,0
2008-09-22,1.18,1.33,1.14,1.17,43666,0
2008-09-23,1.23,1.29,1.15,1.2,16579,0
2008-09-24,1.28,1.31,1.21,1.23,3994,0
2008-09-25,1.25,1.32,1.25,1.32,20511,0
2008-09-26,1.26,1.28,1.14,1.18,30331,0
2008-09-29,1.15,1.25,1.09,1.1,20068,0
2008-09-30,1.08,1.1,1,1.1,40177,0
2008-10-01,1.1,1.16,1.1,1.13,15114,0
2008-10-02,1.15,1.25,0.96,1.01,25842,0
2008-10-03,0.96,1.01,0.96,1,12325,0
2008-10-06,1.02,1.03,0.8,0.87,62830,0
2008-10-07,0.98,0.98,0.85,0.87,50806,0
2008-10-08,0.87,0.87,0.75,0.75,10980,0
2008-10-09,0.75,0.8,0.62,0.62,43330,0
2008-10-10,0.58,0.76,0.58,0.75,66097,0
2008-10-13,0.89,0.97,0.83,0.92,26973,0
2008-10-14,0.81,0.96,0.81,0.87,7197,0
2008-10-15,0.91,0.91,0.84,0.84,18672,0
2008-10-16,0.92,0.96,0.77,0.94,11860,0
2008-10-17,0.96,1,0.78,0.95,18086,0
2008-10-20,1.03,1.1,0.98,0.99,5501,0
2008-10-21,0.99,1,0.93,0.93,4561,0
2008-10-22,0.95,0.95,0.84,0.9,5453,0
2008-10-23,0.9,1.09,0.75,0.83,12891,0
2008-10-24,0.89,0.89,0.75,0.82,23328,0
2008-10-27,0.75,0.78,0.75,0.75,14797,0
2008-10-28,0.74,0.83,0.64,0.75,26208,0
2008-10-29,0.65,0.7,0.6,0.64,47889,0
2008-10-30,0.63,0.65,0.51,0.6,46927,0
2008-10-31,0.6,0.64,0.6,0.64,17663,0
2008-11-03,0.66,0.72,0.66,0.69,30151,0
2008-11-04,0.78,0.79,0.68,0.74,36375,0
2008-11-05,0.65,0.7,0.65,0.7,9358,0
2008-11-06,0.69,0.71,0.69,0.71,14511,0
2008-11-07,0.7,0.71,0.66,0.66,17694,0
2008-11-10,0.68,0.7,0.66,0.69,32665,0
2008-11-11,0.64,0.7,0.64,0.68,9161,0
2008-11-12,0.7,0.74,0.6,0.64,36091,0
2008-11-13,0.63,0.64,0.5,0.64,4945,0
2008-11-14,0.61,0.69,0.61,0.62,8698,0
2008-11-17,0.64,0.64,0.5,0.6,11328,0
2008-11-18,0.64,0.64,0.5,0.54,9091,0
2008-11-19,0.53,0.55,0.5,0.5,18610,0
2008-11-20,0.5,0.5,0.41,0.43,55100,0
2008-11-21,0.44,0.45,0.38,0.4,25136,0
2008-11-24,0.43,0.43,0.4,0.41,14877,0
2008-11-25,0.41,0.42,0.4,0.41,15054,0
2008-11-26,0.4,0.44,0.4,0.44,19059,0
2008-11-28,0.44,0.44,0.41,0.42,7002,0
2008-12-01,0.41,0.43,0.41,0.41,15615,0
2008-12-02,0.4,0.42,0.35,0.39,30470,0
2008-12-03,0.41,0.45,0.4,0.45,52379,0
2008-12-04,0.4,0.44,0.4,0.42,3691,0
2008-12-05,0.44,0.44,0.41,0.44,13086,0
2008-12-08,0.44,0.5,0.44,0.47,19681,0
2008-12-09,0.49,0.49,0.41,0.45,23696,0
2008-12-10,0.41,0.43,0.41,0.43,3527,0
2008-12-11,0.44,0.44,0.4,0.4,45200,0
2008-12-12,0.4,0.45,0.39,0.44,21604,0
2008-12-15,0.45,0.45,0.4,0.4,27532,0
2008-12-16,0.66,0.66,0.42,0.47,39208,0
2008-12-17,0.47,0.47,0.44,0.46,39015,0
2008-12-18,0.45,0.47,0.44,0.47,54784,0
2008-12-19,0.46,0.47,0.42,0.43,19559,0
2008-12-22,0.42,0.47,0.4,0.42,18456,0
2008-12-23,0.4,0.45,0.4,0.41,21874,0
2008-12-24,0.41,0.45,0.41,0.43,5770,0
2008-12-26,0.42,0.42,0.41,0.41,12219,0
2008-12-29,0.4,0.42,0.4,0.41,31896,0
2008-12-30,0.4,0.42,0.4,0.4,32972,0
2008-12-31,0.41,0.43,0.4,0.41,120266,0
2009-01-02,0.42,0.43,0.4,0.42,76272,0
2009-01-05,0.43,0.49,0.43,0.44,113165,0
2009-01-06,0.45,0.47,0.45,0.47,181737,0
2009-01-07,0.47,0.47,0.45,0.46,42271,0
2009-01-08,0.45,0.46,0.45,0.46,17747,0
2009-01-09,0.47,0.47,0.46,0.47,4967,0
2009-01-12,0.47,0.47,0.45,0.47,32849,0
2009-01-13,0.47,0.47,0.45,0.45,28137,0
2009-01-14,0.45,0.45,0.43,0.45,31745,0
2009-01-15,0.45,0.45,0.43,0.43,38397,0
2009-01-16,0.43,0.44,0.43,0.43,9151,0
2009-01-20,0.43,0.44,0.4,0.41,13669,0
2009-01-21,0.44,0.44,0.41,0.44,25256,0
2009-01-22,0.42,0.42,0.4,0.4,22121,0
2009-01-23,0.4,0.41,0.4,0.41,12082,0
2009-01-26,0.42,0.44,0.4,0.4,48894,0
2009-01-27,0.41,0.43,0.41,0.41,665,0
2009-01-28,0.43,0.43,0.4,0.41,10182,0
2009-01-29,0.4,0.43,0.4,0.4,9317,0
2009-01-30,0.42,0.43,0.4,0.4,11455,0
2009-02-02,0.4,0.41,0.4,0.4,5417,0
2009-02-03,0.4,0.44,0.4,0.4,49522,0
2009-02-04,0.47,0.47,0.41,0.45,34221,0
2009-02-05,0.45,0.47,0.44,0.45,33625,0
2009-02-06,0.46,0.47,0.42,0.42,57180,0
2009-02-09,0.44,0.44,0.39,0.43,63120,0
2009-02-10,0.47,0.47,0.4,0.4,37219,0
2009-02-11,0.4,0.44,0.39,0.43,8161,0
2009-02-12,0.4,0.43,0.39,0.41,728,0
2009-02-13,0.41,0.46,0.41,0.41,7042,0
2009-02-17,0.39,0.46,0.39,0.39,45719,0
2009-02-18,0.43,0.43,0.4,0.4,16867,0
2009-02-19,0.42,0.42,0.4,0.4,27221,0
2009-02-20,0.4,0.4,0.38,0.39,11694,0
2009-02-23,0.46,0.46,0.38,0.39,9291,0
2009-02-24,0.4,0.42,0.39,0.39,7781,0
2009-02-25,0.38,0.39,0.38,0.39,2359,0
2009-02-26,0.38,0.38,0.38,0.38,59912,0
2009-02-27,0.38,0.39,0.38,0.39,4407,0
2009-03-02,0.38,0.43,0.38,0.39,98662,0
2009-03-03,0.38,0.44,0.37,0.39,82135,0
2009-03-04,0.45,0.46,0.42,0.46,115569,0
2009-03-05,0.4,0.47,0.4,0.47,65295,0
2009-03-06,0.47,0.47,0.45,0.47,64950,0
2009-03-09,0.47,0.47,0.46,0.47,58644,0
2009-03-10,0.46,0.47,0.46,0.47,42098,0
2009-03-11,0.43,0.46,0.43,0.45,41074,0
2009-03-12,0.46,0.46,0.43,0.43,2056,0
2009-03-13,0.43,0.47,0.43,0.44,11089,0
2009-03-16,0.43,0.47,0.43,0.44,56167,0
2009-03-17,0.44,0.64,0.44,0.61,86324,0
2009-03-18,0.61,0.67,0.61,0.61,41686,0
2009-03-19,0.61,0.77,0.61,0.71,59698,0
2009-03-20,0.71,0.74,0.65,0.7,33462,0
2009-03-23,0.7,0.7,0.6,0.7,62317,0
2009-03-24,0.72,0.72,0.61,0.7,8396,0
2009-03-25,0.7,0.71,0.68,0.68,20273,0
2009-03-26,0.66,0.72,0.66,0.66,32470,0
2009-03-27,0.63,0.7,0.62,0.65,43571,0
2009-03-30,0.62,0.68,0.62,0.68,23870,0
2009-03-31,0.68,0.83,0.68,0.78,103423,0
2009-04-01,0.8,0.8,0.72,0.74,23380,0
2009-04-02,0.8,0.87,0.76,0.8,86019,0
2009-04-03,0.8,0.89,0.8,0.87,36606,0
2009-04-06,0.9,0.9,0.85,0.9,21403,0
2009-04-07,0.85,0.9,0.85,0.85,20939,0
2009-04-08,0.85,0.89,0.85,0.87,32941,0
2009-04-09,0.84,0.88,0.8,0.88,11113,0
2009-04-13,0.88,0.88,0.8,0.83,29860,0
2009-04-14,0.83,0.83,0.77,0.81,35026,0
2009-04-15,0.81,0.81,0.73,0.74,30474,0
2009-04-16,0.75,0.78,0.73,0.73,45488,0
2009-04-17,0.74,0.78,0.68,0.73,44013,0
2009-04-20,0.77,0.77,0.67,0.68,35654,0
2009-04-21,0.7,0.7,0.68,0.69,22042,0
2009-04-22,0.69,0.85,0.69,0.83,93167,0
2009-04-23,0.8,0.82,0.8,0.82,17500,0
2009-04-24,0.82,0.92,0.82,0.92,43636,0
2009-04-27,0.93,0.93,0.86,0.86,91811,0
2009-04-28,0.86,0.92,0.86,0.89,10284,0
2009-04-29,0.87,0.92,0.84,0.84,4537,0
2009-04-30,0.87,0.92,0.87,0.89,31945,0
2009-05-01,0.92,0.92,0.81,0.88,7613,0
2009-05-04,0.9,0.97,0.9,0.95,59902,0
2009-05-05,0.92,1.03,0.92,1.02,39118,0
2009-05-06,1.06,1.2,1.06,1.12,41181,0
2009-05-07,1.14,1.16,0.77,0.92,67006,0
2009-05-08,0.96,0.98,0.86,0.98,35234,0
2009-05-11,0.93,1,0.93,1,34683,0
2009-05-12,1,1,0.88,0.95,8783,0
2009-05-13,0.95,1,0.92,0.95,43548,0
2009-05-14,0.99,1.15,0.91,1.03,94525,0
2009-05-15,1.03,1.05,1,1.03,66245,0
2009-05-18,1.04,1.07,1.03,1.06,23905,0
2009-05-19,1.03,1.09,1,1.06,36911,0
2009-05-20,1.1,1.13,0.95,0.95,47518,0
2009-05-21,0.95,0.96,0.95,0.95,20716,0
2009-05-22,0.95,0.97,0.92,0.92,24724,0
2009-05-26,0.92,0.99,0.92,0.97,11524,0
2009-05-27,0.97,0.97,0.97,0.97,3042,0
2009-05-28,0.96,1.04,0.96,1.04,39476,0
2009-05-29,1.04,1.1,1,1.1,48791,0
2009-06-01,1.06,2,1.06,1.08,60058,0
2009-06-02,1.11,1.19,1.08,1.19,48197,0
2009-06-03,1.2,1.2,1.12,1.12,74505,0
2009-06-04,1.1,1.29,1.06,1.27,61556,0
2009-06-05,1.3,1.37,1.24,1.29,83871,0
2009-06-08,1.36,1.43,1.23,1.43,44918,0
2009-06-09,1.42,1.49,1.39,1.48,37613,0
2009-06-10,1.46,1.46,1.36,1.36,71768,0
2009-06-11,1.34,1.34,1.25,1.34,81944,0
2009-06-12,1.33,1.36,1.33,1.33,4178,0
2009-06-15,1.27,1.28,1.17,1.28,80416,0
2009-06-16,1.24,1.25,1.19,1.23,25169,0
2009-06-17,1.2,1.27,1.2,1.22,28743,0
2009-06-18,1.25,1.27,1.25,1.26,9076,0
2009-06-19,1.26,1.34,1.26,1.34,40725,0
2009-06-22,1.4,1.41,1.22,1.35,81876,0
2009-06-23,1.34,1.41,1.26,1.41,61415,0
2009-06-24,1.29,1.4,1.26,1.27,64743,0
2009-06-25,1.28,1.34,1.27,1.28,25650,0
2009-06-26,1.25,1.42,1.25,1.4,71666,0
2009-06-29,1.47,2.17,1.47,1.67,911132,0
2009-06-30,1.75,1.8,1.64,1.76,223515,0
2009-07-01,1.7,1.7,1.54,1.61,130843,0
2009-07-02,1.51,1.88,1.48,1.75,344440,0
2009-07-06,1.8,1.85,1.56,1.74,125023,0
2009-07-07,1.75,1.79,1.7,1.75,48909,0
2009-07-08,1.75,1.75,1.61,1.63,146016,0
2009-07-09,1.63,1.69,1.61,1.65,24204,0
2009-07-10,1.61,1.69,1.61,1.65,34577,0
2009-07-13,1.61,1.65,1.6,1.61,18011,0
2009-07-14,1.59,1.64,1.57,1.6,64783,0
2009-07-15,1.67,1.67,1.57,1.6,79229,0
2009-07-16,1.61,1.63,1.49,1.62,59853,0
2009-07-17,1.56,1.57,1.51,1.55,25519,0
2009-07-20,1.55,1.57,1.55,1.56,23678,0
2009-07-21,1.56,1.56,1.53,1.55,10026,0
2009-07-22,1.55,1.59,1.42,1.48,81951,0
2009-07-23,1.47,1.52,1.41,1.51,107592,0
2009-07-24,1.51,1.59,1.48,1.57,43293,0
2009-07-27,1.63,1.65,1.57,1.59,48278,0
2009-07-28,1.6,1.6,1.55,1.59,38871,0
2009-07-29,1.6,1.6,1.5,1.58,52066,0
2009-07-30,1.53,1.58,1.52,1.53,34602,0
2009-07-31,1.54,1.59,1.54,1.57,23561,0
2009-08-03,1.58,1.6,1.53,1.57,58311,0
2009-08-04,1.56,1.63,1.54,1.54,25610,0
2009-08-05,1.55,1.65,1.55,1.65,51731,0
2009-08-06,1.69,1.75,1.61,1.63,100849,0
2009-08-07,1.65,1.65,1.61,1.63,65068,0
2009-08-10,1.6,1.69,1.57,1.6,67690,0
2009-08-11,1.69,1.7,1.55,1.6,106309,0
2009-08-12,1.5,1.6,1.25,1.55,71220,0
2009-08-13,1.56,1.58,1.48,1.5,39672,0
2009-08-14,1.59,1.62,1.46,1.6,100924,0
2009-08-17,1.54,1.61,1.51,1.6,50126,0
2009-08-18,1.6,1.72,1.55,1.72,116384,0
2009-08-19,1.67,1.69,1.58,1.63,76606,0
2009-08-20,1.59,1.65,1.58,1.6,104271,0
2009-08-21,1.6,1.62,1.44,1.56,164390,0
2009-08-24,1.6,1.6,1.55,1.58,58808,0
2009-08-25,1.54,1.61,1.52,1.55,81524,0
2009-08-26,1.6,1.73,1.55,1.67,54670,0
2009-08-27,1.69,1.72,1.57,1.72,204204,0
2009-08-28,1.77,1.85,1.66,1.68,117998,0
2009-08-31,1.74,1.75,1.68,1.68,106137,0
2009-09-01,1.71,1.76,1.65,1.68,50214,0
2009-09-02,1.73,1.94,1.7,1.9,289589,0
2009-09-03,1.95,2,1.75,1.8,114096,0
2009-09-04,1.85,1.88,1.75,1.84,34781,0
2009-09-08,1.79,1.85,1.73,1.73,47843,0
2009-09-09,1.73,1.77,1.73,1.73,8270,0
2009-09-10,1.77,1.81,1.69,1.69,91373,0
2009-09-11,1.69,1.74,1.68,1.72,69053,0
2009-09-14,1.74,1.74,1.72,1.73,27913,0
2009-09-15,1.74,1.81,1.72,1.77,76121,0
2009-09-16,1.78,1.85,1.77,1.81,54003,0
2009-09-17,1.84,1.87,1.78,1.87,58911,0
2009-09-18,1.79,1.95,1.77,1.94,89593,0
2009-09-21,1.95,1.95,1.8,1.8,23204,0
2009-09-22,1.8,1.99,1.8,1.85,41169,0
2009-09-23,1.9,1.9,1.8,1.86,59027,0
2009-09-24,1.9,1.9,1.77,1.83,20587,0
2009-09-25,1.79,1.87,1.77,1.82,12626,0
2009-09-28,1.85,1.85,1.77,1.85,39069,0
2009-09-29,1.81,1.94,1.79,1.87,70768,0
2009-09-30,1.91,1.91,1.77,1.86,39168,0
2009-10-01,1.88,1.88,1.79,1.81,18010,0
2009-10-02,1.77,1.84,1.72,1.81,26994,0
2009-10-05,1.82,1.82,1.78,1.81,8150,0
2009-10-06,1.83,1.94,1.83,1.84,79215,0
2009-10-07,1.84,1.89,1.8,1.84,35034,0
2009-10-08,1.9,1.93,1.83,1.88,53464,0
2009-10-09,1.9,1.94,1.85,1.9,41042,0
2009-10-12,1.91,1.99,1.85,1.97,133952,0
2009-10-13,1.93,1.99,1.93,1.95,92084,0
2009-10-14,1.98,2.07,1.96,2,90772,0
2009-10-15,2,2,1.95,1.98,77237,0
2009-10-16,1.98,1.98,1.92,1.98,58200,0
2009-10-19,1.95,2.13,1.93,2.05,139674,0
2009-10-20,2.01,2.1,2.01,2.01,49098,0
2009-10-21,2.05,2.08,2.01,2.02,28885,0
2009-10-22,2.03,2.14,2.02,2.05,86887,0
2009-10-23,2.02,2.13,2.02,2.11,68865,0
2009-10-26,2.14,2.2,2.13,2.16,65262,0
2009-10-27,2.19,2.35,2.13,2.27,175021,0
2009-10-28,2.27,2.27,2.08,2.09,84497,0
2009-10-29,2.06,2.1,2.03,2.07,67426,0
2009-10-30,2.1,2.24,1.97,1.97,59303,0
2009-11-02,2.05,2.07,1.9,1.99,81879,0
2009-11-03,1.94,2,1.9,2,47370,0
2009-11-04,1.96,2.14,1.94,2.1,37883,0
2009-11-05,2.18,2.18,2.01,2.13,70101,0
2009-11-06,2.04,2.12,2.02,2.03,28305,0
2009-11-09,2.05,2.19,1.95,2.08,104948,0
2009-11-10,2.03,2.09,1.98,2.06,23620,0
2009-11-11,2.07,2.09,2,2.03,22075,0
2009-11-12,2.03,2.07,1.94,1.96,77062,0
2009-11-13,1.95,1.96,1.89,1.93,36225,0
2009-11-16,1.93,1.93,1.74,1.81,149080,0
2009-11-17,1.78,1.86,1.7,1.82,74111,0
2009-11-18,1.78,1.89,1.6,1.74,233054,0
2009-11-19,1.7,1.7,1.62,1.69,37617,0
2009-11-20,1.66,1.66,1.63,1.63,20101,0
2009-11-23,1.63,1.7,1.63,1.63,49001,0
2009-11-24,1.63,1.73,1.55,1.65,113985,0
2009-11-25,1.7,1.73,1.67,1.71,29449,0
2009-11-27,1.63,1.69,1.55,1.64,28701,0
2009-11-30,1.62,1.64,1.56,1.64,31195,0
2009-12-01,1.6,1.64,1.53,1.58,58952,0
2009-12-02,1.65,1.78,1.61,1.69,194087,0
2009-12-03,1.69,1.79,1.69,1.73,63249,0
2009-12-04,1.76,1.76,1.65,1.66,23982,0
2009-12-07,1.62,1.67,1.62,1.64,15599,0
2009-12-08,1.6,1.61,1.57,1.58,36382,0
2009-12-09,1.58,1.58,1.53,1.55,43973,0
2009-12-10,1.6,1.6,1.54,1.54,192058,0
2009-12-11,1.53,1.6,1.42,1.45,112571,0
2009-12-14,1.45,1.51,1.38,1.51,84337,0
2009-12-15,1.48,1.48,1.37,1.42,90624,0
2009-12-16,1.42,1.48,1.4,1.43,51116,0
2009-12-17,1.42,1.42,1.35,1.39,57429,0
2009-12-18,1.37,1.39,1.3,1.35,104233,0
2009-12-21,1.35,1.55,1.35,1.55,175055,0
2009-12-22,1.55,1.65,1.53,1.62,60365,0
2009-12-23,1.65,1.65,1.56,1.58,38250,0
2009-12-24,1.56,1.63,1.56,1.57,38961,0
2009-12-28,1.53,1.65,1.52,1.58,37730,0
2009-12-29,1.55,1.62,1.55,1.61,39733,0
2009-12-30,1.61,1.74,1.61,1.7,69669,0
2009-12-31,1.67,1.74,1.66,1.7,28776,0
2010-01-04,1.66,1.79,1.66,1.75,37578,0
2010-01-05,1.73,1.82,1.7,1.81,97070,0
2010-01-06,1.77,1.9,1.77,1.9,70790,0
2010-01-07,1.99,2.01,1.88,1.99,121932,0
2010-01-08,1.99,1.99,1.91,1.91,24018,0
2010-01-11,1.91,1.95,1.86,1.86,40086,0
2010-01-12,1.88,1.89,1.8,1.82,77114,0
2010-01-13,1.86,1.86,1.8,1.84,53837,0
2010-01-14,1.89,1.94,1.82,1.9,64223,0
2010-01-15,1.85,1.9,1.85,1.86,22438,0
2010-01-19,1.82,1.9,1.81,1.86,47147,0
2010-01-20,1.92,1.92,1.82,1.87,24836,0
2010-01-21,1.86,1.86,1.76,1.78,55840,0
2010-01-22,1.77,1.81,1.76,1.81,21042,0
2010-01-25,1.79,1.79,1.71,1.75,29852,0
2010-01-26,1.75,1.75,1.68,1.72,39424,0
2010-01-27,1.71,1.78,1.66,1.76,44271,0
2010-01-28,1.73,1.79,1.66,1.72,16113,0
2010-01-29,1.7,1.7,1.68,1.68,13601,0
2010-02-01,1.66,1.76,1.64,1.7,19354,0
2010-02-02,1.7,1.73,1.7,1.73,4666,0
2010-02-03,1.89,1.89,1.7,1.72,13293,0
2010-02-04,1.73,1.74,1.68,1.7,21734,0
2010-02-05,1.69,1.74,1.65,1.73,31027,0
2010-02-08,1.67,1.92,1.67,1.92,62290,0
2010-02-09,1.92,1.94,1.83,1.86,26539,0
2010-02-10,1.89,1.9,1.82,1.89,19576,0
2010-02-11,1.92,1.92,1.82,1.86,9063,0
2010-02-12,1.81,1.86,1.81,1.84,8227,0
2010-02-16,1.91,1.91,1.82,1.89,17689,0
2010-02-17,1.86,1.89,1.82,1.89,5285,0
2010-02-18,1.84,1.89,1.83,1.85,31693,0
2010-02-19,1.82,1.9,1.82,1.85,31254,0
2010-02-22,1.83,1.88,1.81,1.88,9306,0
2010-02-23,1.84,1.84,1.76,1.8,17624,0
2010-02-24,1.78,1.79,1.76,1.79,5788,0
2010-02-25,1.75,1.79,1.74,1.79,8586,0
2010-02-26,1.84,1.84,1.74,1.74,3317,0
2010-03-01,1.77,1.83,1.71,1.75,11659,0
2010-03-02,1.73,1.75,1.73,1.74,22762,0
2010-03-03,1.77,1.89,1.73,1.82,52771,0
2010-03-04,1.8,1.9,1.8,1.84,27871,0
2010-03-05,1.84,1.84,1.83,1.83,12855,0
2010-03-08,1.81,1.81,1.79,1.8,22648,0
2010-03-09,1.78,1.78,1.35,1.75,140197,0
2010-03-10,1.72,1.91,1.69,1.8,639909,0
2010-03-11,1.8,1.9,1.8,1.89,25337,0
2010-03-12,1.86,1.89,1.8,1.81,49726,0
2010-03-15,1.76,1.85,1.75,1.84,16604,0
2010-03-16,1.88,1.89,1.8,1.87,28715,0
2010-03-17,1.81,1.88,1.8,1.82,52731,0
2010-03-18,1.8,1.88,1.75,1.85,34402,0
2010-03-19,1.79,1.88,1.78,1.82,35630,0
2010-03-22,1.84,1.88,1.77,1.81,19994,0
2010-03-23,1.79,1.87,1.76,1.77,26787,0
2010-03-24,1.77,1.82,1.74,1.74,35275,0
2010-03-25,1.73,1.82,1.73,1.73,59618,0
2010-03-26,1.74,1.81,1.71,1.74,24769,0
2010-03-29,1.74,1.78,1.74,1.74,21352,0
2010-03-30,1.76,1.76,1.65,1.74,33333,0
2010-03-31,1.71,1.74,1.6,1.72,49667,0
2010-04-01,1.72,1.74,1.67,1.68,12734,0
2010-04-05,1.68,1.68,1.6,1.65,26364,0
2010-04-06,1.62,1.66,1.62,1.65,33746,0
2010-04-07,1.6,1.7,1.58,1.7,51540,0
2010-04-08,1.66,1.74,1.66,1.67,51878,0
2010-04-09,1.65,1.68,1.6,1.63,72050,0
2010-04-12,1.63,1.72,1.58,1.67,92958,0
2010-04-13,1.69,1.75,1.64,1.7,37369,0
2010-04-14,1.74,1.74,1.62,1.62,59477,0
2010-04-15,1.62,1.66,1.61,1.61,14041,0
2010-04-16,1.58,1.65,1.58,1.65,6342,0
2010-04-19,1.6,1.74,1.59,1.74,37097,0
2010-04-20,1.71,1.74,1.64,1.74,17100,0
2010-04-21,1.72,1.72,1.65,1.7,47134,0
2010-04-22,1.66,1.71,1.65,1.7,6836,0
2010-04-23,1.68,1.72,1.66,1.66,5621,0
2010-04-26,1.65,1.75,1.65,1.7,32990,0
2010-04-27,1.66,1.75,1.66,1.72,27172,0
2010-04-28,1.69,1.73,1.68,1.72,22592,0
2010-04-29,1.73,1.73,1.65,1.72,20993,0
2010-04-30,1.68,1.73,1.66,1.73,23240,0
2010-05-03,1.67,1.82,1.66,1.79,43623,0
2010-05-04,1.85,1.85,1.72,1.8,39353,0
2010-05-05,1.73,1.8,1.67,1.77,22801,0
2010-05-06,1.69,1.76,1.61,1.61,23850,0
2010-05-07,1.62,1.7,1.61,1.66,27691,0
2010-05-10,1.66,1.8,1.61,1.8,30407,0
2010-05-11,1.76,1.79,1.71,1.71,14011,0
2010-05-12,1.79,1.85,1.75,1.79,119016,0
2010-05-13,1.78,1.79,1.71,1.79,26322,0
2010-05-14,1.69,1.78,1.69,1.78,1800,0
2010-05-17,1.67,1.72,1.62,1.67,63820,0
2010-05-18,1.68,1.68,1.57,1.68,28134,0
2010-05-19,1.66,1.66,1.57,1.58,7685,0
2010-05-20,1.57,1.62,1.56,1.6,45288,0
2010-05-21,1.55,1.62,1.5,1.62,62912,0
2010-05-24,1.63,1.7,1.61,1.62,2400,0
2010-05-25,1.55,1.6,1.51,1.56,26424,0
2010-05-26,1.59,1.59,1.51,1.51,22731,0
2010-05-27,1.57,1.59,1.4,1.44,43412,0
2010-05-28,1.47,1.61,1.47,1.6,67005,0
2010-06-01,1.6,1.62,1.51,1.6,26717,0
2010-06-02,1.6,1.6,1.53,1.58,7400,0
2010-06-03,1.59,1.59,1.53,1.59,7756,0
2010-06-04,1.51,1.6,1.51,1.52,5314,0
2010-06-07,1.52,1.57,1.5,1.55,13886,0
2010-06-08,1.54,1.54,1.46,1.5,16473,0
2010-06-09,1.46,1.5,1.46,1.49,9050,0
2010-06-10,1.45,1.59,1.45,1.56,34713,0
2010-06-11,1.55,1.55,1.48,1.54,21950,0
2010-06-14,1.6,1.88,1.56,1.84,170745,0
2010-06-15,1.84,1.85,1.73,1.74,29536,0
2010-06-16,1.7,1.77,1.68,1.74,12077,0
2010-06-17,1.69,1.76,1.68,1.74,10242,0
2010-06-18,1.68,1.75,1.68,1.74,8972,0
2010-06-21,1.74,1.81,1.72,1.76,110887,0
2010-06-22,1.81,1.81,1.68,1.8,28888,0
2010-06-23,1.73,1.73,1.7,1.71,2404,0
2010-06-24,1.67,1.71,1.65,1.65,29815,0
2010-06-25,1.65,1.65,1.56,1.58,24780,0
2010-06-28,1.57,1.65,1.55,1.63,31984,0
2010-06-29,1.58,1.59,1.5,1.59,41808,0
2010-06-30,1.51,1.52,1.46,1.46,41095,0
2010-07-01,1.45,1.53,1.45,1.51,55017,0
2010-07-02,1.51,1.51,1.39,1.4,31600,0
2010-07-06,1.42,1.6,1.42,1.49,44003,0
2010-07-07,1.47,1.78,1.47,1.64,65815,0
2010-07-08,1.62,1.75,1.56,1.64,35505,0
2010-07-09,1.56,1.58,1.55,1.58,3600,0
2010-07-12,1.56,1.61,1.55,1.57,5991,0
2010-07-13,1.56,1.6,1.55,1.6,5558,0
2010-07-14,1.55,1.6,1.55,1.55,10146,0
2010-07-15,1.61,1.65,1.51,1.65,19388,0
2010-07-16,1.64,1.65,1.54,1.64,1670,0
2010-07-19,1.6,1.62,1.49,1.62,24314,0
2010-07-20,1.54,1.6,1.54,1.55,4100,0
2010-07-21,1.6,1.6,1.54,1.54,9014,0
2010-07-22,1.55,1.58,1.54,1.58,15491,0
2010-07-23,1.55,1.55,1.5,1.5,5272,0
2010-07-26,1.49,1.58,1.48,1.52,18707,0
2010-07-27,1.5,1.53,1.5,1.53,3700,0
2010-07-28,1.51,1.51,1.5,1.51,31406,0
2010-07-29,1.5,1.51,1.46,1.46,15359,0
2010-07-30,1.46,1.51,1.46,1.49,1202,0
2010-08-02,1.47,1.5,1.45,1.5,15413,0
2010-08-03,1.46,1.5,1.46,1.5,8406,0
2010-08-04,1.47,1.55,1.47,1.5,4435,0
2010-08-05,1.54,1.54,1.5,1.54,620,0
2010-08-06,1.53,1.53,1.53,1.53,100,0
2010-08-09,1.51,1.55,1.5,1.51,18246,0
2010-08-10,1.51,1.52,1.51,1.51,2225,0
2010-08-11,1.51,1.58,1.5,1.54,16876,0
2010-08-12,1.51,1.55,1.5,1.55,17636,0
2010-08-13,1.52,1.53,1.5,1.53,3171,0
2010-08-16,1.53,1.56,1.53,1.56,6912,0
2010-08-17,1.58,1.58,1.55,1.55,15208,0
2010-08-18,1.58,1.58,1.55,1.56,27997,0
2010-08-19,1.55,1.58,1.55,1.55,22466,0
2010-08-20,1.55,1.58,1.55,1.55,10848,0
2010-08-23,1.57,1.57,1.55,1.55,5971,0
2010-08-24,1.55,1.55,1.45,1.51,30307,0
2010-08-25,1.49,1.55,1.46,1.55,6950,0
2010-08-26,1.5,1.5,1.48,1.5,1042,0
2010-08-27,1.55,1.56,1.5,1.5,7205,0
2010-08-30,1.56,1.6,1.47,1.55,10225,0
2010-08-31,1.52,1.58,1.52,1.58,8749,0
2010-09-01,1.57,1.68,1.57,1.68,7821,0
2010-09-02,1.7,1.73,1.57,1.6,8301,0
2010-09-03,1.61,1.66,1.6,1.61,18219,0
2010-09-07,1.62,1.64,1.59,1.6,10285,0
2010-09-08,1.58,1.6,1.58,1.6,24420,0
2010-09-09,1.6,1.68,1.6,1.68,11610,0
2010-09-10,1.68,1.71,1.65,1.69,10150,0
2010-09-13,1.71,1.74,1.71,1.71,8988,0
2010-09-14,1.74,1.79,1.72,1.74,51000,0
2010-09-15,1.72,1.78,1.65,1.76,38406,0
2010-09-16,1.76,1.76,1.65,1.7,10233,0
2010-09-17,1.67,1.76,1.6,1.6,20834,0
2010-09-20,1.6,1.73,1.6,1.7,7102,0
2010-09-21,1.79,1.8,1.71,1.76,69033,0
2010-09-22,1.73,1.78,1.72,1.75,8776,0
2010-09-23,1.76,1.8,1.76,1.8,27578,0
2010-09-24,1.8,1.8,1.79,1.79,94556,0
2010-09-27,1.8,1.95,1.79,1.85,143499,0
2010-09-28,1.87,1.9,1.82,1.87,39967,0
2010-09-29,1.87,1.94,1.82,1.94,27304,0
2010-09-30,1.91,1.91,1.84,1.84,39883,0
2010-10-01,1.87,1.91,1.87,1.9,11178,0
2010-10-04,1.84,1.94,1.83,1.84,22124,0
2010-10-05,1.88,1.95,1.85,1.85,25087,0
2010-10-06,1.85,1.88,1.8,1.8,24274,0
2010-10-07,1.8,1.82,1.72,1.77,16186,0
2010-10-08,1.75,1.93,1.75,1.91,35739,0
2010-10-11,1.91,1.95,1.83,1.83,31599,0
2010-10-12,1.83,1.9,1.82,1.84,31301,0
2010-10-13,1.9,1.95,1.82,1.83,47090,0
2010-10-14,1.75,1.78,1.68,1.72,45077,0
2010-10-15,1.72,1.76,1.72,1.73,10837,0
2010-10-18,1.73,1.75,1.71,1.73,13686,0
2010-10-19,1.71,1.78,1.71,1.72,3040,0
2010-10-20,1.78,1.93,1.73,1.77,57017,0
2010-10-21,1.82,1.84,1.75,1.8,22108,0
2010-10-22,1.83,1.83,1.77,1.78,14868,0
2010-10-25,1.76,2,1.76,1.97,82248,0
2010-10-26,2,2.06,1.91,2.05,63803,0
2010-10-27,2.09,2.1,1.99,2.1,92226,0
2010-10-28,2.08,2.1,1.96,1.99,42853,0
2010-10-29,2.04,2.05,1.92,1.97,79321,0
2010-11-01,2.01,2.01,1.92,1.98,35329,0
2010-11-02,1.95,1.98,1.94,1.98,6597,0
2010-11-03,2,2,1.91,1.98,25282,0
2010-11-04,2,2,1.9,1.96,80119,0
2010-11-05,2,2.04,1.86,2.02,37904,0
2010-11-08,2,2.04,1.97,2.01,20177,0
2010-11-09,2.06,2.08,1.92,2.01,239855,0
2010-11-10,2.04,2.04,1.8,1.91,42766,0
2010-11-11,1.85,1.9,1.84,1.87,32848,0
2010-11-12,1.84,1.85,1.81,1.83,16028,0
2010-11-15,1.83,1.84,1.64,1.65,177945,0
2010-11-16,1.62,1.64,1.45,1.56,251943,0
2010-11-17,1.55,1.64,1.55,1.62,58526,0
2010-11-18,1.55,1.65,1.55,1.59,16506,0
2010-11-19,1.58,1.61,1.56,1.56,11392,0
2010-11-22,1.56,1.61,1.56,1.58,10838,0
2010-11-23,1.55,1.61,1.5,1.58,30215,0
2010-11-24,1.56,1.69,1.56,1.69,37375,0
2010-11-26,1.7,1.73,1.7,1.73,8500,0
2010-11-29,1.75,1.75,1.65,1.69,13982,0
2010-11-30,1.68,1.73,1.68,1.73,54605,0
2010-12-01,1.71,1.72,1.69,1.71,21736,0
2010-12-02,1.68,1.72,1.68,1.71,30263,0
2010-12-03,1.68,1.71,1.65,1.71,50535,0
2010-12-06,1.69,1.77,1.68,1.77,23890,0
2010-12-07,1.74,1.74,1.63,1.65,38399,0
2010-12-08,1.66,1.7,1.65,1.68,16800,0
2010-12-09,1.68,1.71,1.68,1.69,80034,0
2010-12-10,1.67,1.75,1.67,1.69,24764,0
2010-12-13,1.69,1.74,1.69,1.7,3284,0
2010-12-14,1.66,1.73,1.66,1.73,37719,0
2010-12-15,1.7,1.7,1.68,1.68,21731,0
2010-12-16,1.66,1.72,1.66,1.7,49561,0
2010-12-17,1.68,1.73,1.66,1.73,67044,0
2010-12-20,1.7,1.76,1.69,1.71,53279,0
2010-12-21,1.69,1.74,1.69,1.7,20323,0
2010-12-22,1.69,1.71,1.62,1.68,46215,0
2010-12-23,1.66,1.74,1.66,1.68,14203,0
2010-12-27,1.66,1.68,1.65,1.66,9542,0
2010-12-28,1.66,1.74,1.66,1.7,15322,0
2010-12-29,1.73,1.73,1.68,1.7,9182,0
2010-12-30,1.67,1.69,1.67,1.69,6746,0
2010-12-31,1.68,1.68,1.66,1.67,9440,0
2011-01-03,1.67,1.67,1.64,1.66,11144,0
2011-01-04,1.63,1.67,1.63,1.67,13700,0
2011-01-05,1.64,1.74,1.63,1.71,18106,0
2011-01-06,1.7,1.73,1.7,1.7,16509,0
2011-01-07,1.7,1.72,1.69,1.71,10179,0
2011-01-10,1.71,1.71,1.68,1.69,14730,0
2011-01-11,1.64,1.69,1.63,1.64,14388,0
2011-01-12,1.64,1.69,1.64,1.65,11562,0
2011-01-13,1.69,1.69,1.63,1.64,13652,0
2011-01-14,1.64,1.64,1.63,1.64,6760,0
2011-01-18,1.63,1.66,1.63,1.63,13553,0
2011-01-19,1.6,1.63,1.59,1.61,18162,0
2011-01-20,1.6,1.63,1.6,1.61,4605,0
2011-01-21,1.6,1.62,1.6,1.61,7678,0
2011-01-24,1.6,1.63,1.59,1.59,17057,0
2011-01-25,1.59,1.62,1.59,1.61,20312,0
2011-01-26,1.6,1.63,1.6,1.6,26413,0
2011-01-27,1.62,1.63,1.61,1.61,9036,0
2011-01-28,1.6,1.63,1.6,1.62,18666,0
2011-01-31,1.6,1.63,1.6,1.62,10352,0
2011-02-01,1.62,1.62,1.49,1.5,116077,0
2011-02-02,1.5,1.58,1.5,1.5,106506,0
2011-02-03,1.53,1.55,1.51,1.51,50048,0
2011-02-04,1.52,1.52,1.45,1.47,48083,0
2011-02-07,1.47,1.53,1.47,1.49,10618,0
2011-02-08,1.45,1.5,1.4,1.46,44442,0
2011-02-09,1.47,1.52,1.43,1.47,15357,0
2011-02-10,1.44,1.47,1.44,1.45,14634,0
2011-02-11,1.45,1.54,1.43,1.45,56867,0
2011-02-14,1.44,1.48,1.43,1.43,7072,0
2011-02-15,1.43,1.46,1.4,1.43,29751,0
2011-02-16,1.42,1.46,1.4,1.4,19421,0
2011-02-18,1.48,1.53,1.44,1.53,57217,0
2011-02-22,1.54,1.56,1.44,1.45,40824,0
2011-02-23,1.47,1.47,1.4,1.45,39917,0
2011-02-24,1.47,1.5,1.47,1.5,10374,0
2011-02-25,1.46,1.54,1.45,1.52,23152,0
2011-02-28,1.52,1.52,1.43,1.43,34305,0
2011-03-01,1.44,1.48,1.44,1.44,18408,0
2011-03-02,1.43,1.45,1.4,1.41,25639,0
2011-03-03,1.43,1.45,1.4,1.41,11708,0
2011-03-04,1.47,1.47,1.42,1.47,6479,0
2011-03-07,1.47,1.58,1.42,1.49,101593,0
2011-03-08,1.55,1.55,1.45,1.48,12552,0
2011-03-09,1.52,1.52,1.43,1.43,14869,0
2011-03-10,1.44,1.44,1.36,1.41,46487,0
2011-03-11,1.31,1.43,1.29,1.4,40018,0
2011-03-14,1.39,1.43,1.39,1.41,11675,0
2011-03-15,1.42,1.46,1.37,1.44,38349,0
2011-03-16,1.42,1.45,1.35,1.36,38267,0
2011-03-17,1.37,1.42,1.37,1.38,29806,0
2011-03-18,1.37,1.41,1.36,1.41,13481,0
2011-03-21,1.39,1.4,1.36,1.38,11937,0
2011-03-22,1.37,1.42,1.36,1.38,6725,0
2011-03-23,1.39,1.43,1.36,1.37,17042,0
2011-03-24,1.37,1.45,1.37,1.45,13347,0
2011-03-25,1.43,1.58,1.35,1.42,33495,0
2011-03-28,1.38,1.44,1.38,1.44,950,0
2011-03-29,1.42,1.44,1.39,1.39,9474,0
2011-03-30,1.4,1.42,1.4,1.4,11460,0
2011-03-31,1.38,1.4,1.38,1.4,10220,0
2011-04-01,1.41,1.42,1.2,1.35,105290,0
2011-04-04,1.4,1.4,1.3,1.35,30738,0
2011-04-05,1.4,1.43,1.4,1.42,32044,0
2011-04-06,1.32,1.42,1.32,1.37,20257,0
2011-04-07,1.35,1.39,1.35,1.37,27213,0
2011-04-08,1.37,1.45,1.37,1.42,17003,0
2011-04-11,1.37,1.41,1.32,1.32,40494,0
2011-04-12,1.34,1.37,1.33,1.33,7244,0
2011-04-13,1.31,1.37,1.3,1.32,28712,0
2011-04-14,1.32,1.32,1.23,1.24,43684,0
2011-04-15,1.31,1.31,1.26,1.28,23507,0
2011-04-18,1.24,1.29,1.24,1.29,22020,0
2011-04-19,1.27,1.28,1.24,1.28,34856,0
2011-04-20,1.28,1.28,1.23,1.24,26952,0
2011-04-21,1.25,1.28,1.23,1.27,3242,0
2011-04-25,1.35,1.35,1.27,1.31,12943,0
2011-04-26,1.3,1.3,1.23,1.24,11520,0
2011-04-27,1.24,1.28,1.23,1.23,20244,0
2011-04-28,1.24,1.26,1.23,1.23,8450,0
2011-04-29,1.23,1.23,1.2,1.2,27775,0
2011-05-02,1.21,1.27,1.21,1.25,28209,0
2011-05-03,1.25,1.27,1.21,1.21,9235,0
2011-05-04,1.22,1.26,1.22,1.24,1249,0
2011-05-05,1.23,1.28,1.18,1.25,30513,0
2011-05-06,1.29,1.29,1.27,1.29,26413,0
2011-05-09,1.28,2.15,1.28,1.99,2564650,0
2011-05-10,1.86,2.19,1.81,2.12,1365568,0
2011-05-11,2.1,2.1,1.87,2.1,364516,0
2011-05-12,2.06,2.42,1.98,2.3,957874,0
2011-05-13,2.31,2.47,2.25,2.32,391847,0
2011-05-16,2.14,2.22,2,2.13,204196,0
2011-05-17,2.25,2.25,1.82,1.86,246338,0
2011-05-18,1.9,2.03,1.85,2.01,141343,0
2011-05-19,2.01,2.07,1.99,2.04,131758,0
2011-05-20,2.04,2.08,2.01,2.01,112599,0
2011-05-23,1.99,2.02,1.92,1.96,86666,0
2011-05-24,1.91,1.96,1.79,1.92,38845,0
2011-05-25,1.88,2.07,1.82,2.03,59105,0
2011-05-26,2.06,2.1,2,2.02,54332,0
2011-05-27,2.01,2.08,1.85,2.08,52254,0
2011-05-31,2.08,2.1,2.04,2.05,25058,0
2011-06-01,2,2,1.91,1.92,24275,0
2011-06-02,1.98,1.98,1.92,1.95,7616,0
2011-06-03,1.93,2,1.93,2,30190,0
2011-06-06,1.99,2,1.92,1.94,11749,0
2011-06-07,1.97,2,1.88,1.99,91676,0
2011-06-08,1.93,1.99,1.92,1.95,47160,0
2011-06-09,1.94,2.06,1.94,2.01,53601,0
2011-06-10,1.96,2.03,1.9,1.95,27613,0
2011-06-13,1.99,2.1,1.9,2,92509,0
2011-06-14,1.98,2.23,1.97,2.2,177445,0
2011-06-15,2.25,2.25,2.06,2.16,59120,0
2011-06-16,2.2,2.3,2.08,2.18,91222,0
2011-06-17,2.24,2.28,2.1,2.26,71877,0
2011-06-20,2.27,2.27,2.09,2.2,58141,0
2011-06-21,2.25,2.25,2.17,2.17,22586,0
2011-06-22,2.13,2.21,2.09,2.11,47291,0
2011-06-23,2.1,2.1,1.96,2.07,44812,0
2011-06-24,2.03,2.18,2.01,2.18,66892,0
2011-06-27,2.14,2.19,2.03,2.19,42764,0
2011-06-28,2.17,2.28,2.17,2.24,68860,0
2011-06-29,2.24,2.24,2.15,2.19,13350,0
2011-06-30,2.24,2.24,2.18,2.18,29857,0
2011-07-01,2.2,2.24,2.15,2.18,71909,0
2011-07-05,2.14,2.14,2.05,2.09,30119,0
2011-07-06,2.03,2.14,2.03,2.09,12540,0
2011-07-07,2.11,2.15,2.07,2.15,21728,0
2011-07-08,2.09,2.17,2.09,2.12,20785,0
2011-07-11,2.08,2.13,2.02,2.09,14968,0
2011-07-12,2.09,2.09,2.02,2.03,38885,0
2011-07-13,2.04,2.06,1.98,2.04,15151,0
2011-07-14,2.07,2.07,1.82,1.86,76390,0
2011-07-15,1.85,1.97,1.84,1.89,22171,0
2011-07-18,1.92,1.92,1.8,1.81,19466,0
2011-07-19,1.81,1.85,1.61,1.8,90801,0
2011-07-20,1.84,1.86,1.79,1.86,9577,0
2011-07-21,1.9,1.92,1.86,1.9,25629,0
2011-07-22,1.91,2.06,1.86,2.01,25763,0
2011-07-25,1.95,1.95,1.89,1.93,8186,0
2011-07-26,1.91,1.94,1.85,1.92,8852,0
2011-07-27,1.86,1.86,1.82,1.83,23322,0
2011-07-28,1.83,1.92,1.82,1.82,10985,0
2011-07-29,1.82,1.85,1.82,1.83,24246,0
2011-08-01,1.93,1.93,1.84,1.84,3040,0
2011-08-02,1.8,1.85,1.8,1.8,25009,0
2011-08-03,1.81,1.9,1.67,1.84,60719,0
2011-08-04,1.83,1.83,1.67,1.67,51396,0
2011-08-05,1.64,1.75,1.63,1.67,34619,0
2011-08-08,1.56,1.62,1.48,1.52,25054,0
2011-08-09,1.53,1.58,1.42,1.45,24402,0
2011-08-10,1.47,1.5,1.34,1.37,45996,0
2011-08-11,1.38,1.49,1.36,1.45,15256,0
2011-08-12,1.51,1.51,1.39,1.47,47867,0
2011-08-15,1.5,1.56,1.43,1.45,20932,0
2011-08-16,1.4,1.75,1.4,1.63,64213,0
2011-08-17,1.63,1.63,1.51,1.51,21002,0
2011-08-18,1.48,1.57,1.4,1.41,20118,0
2011-08-19,1.48,1.48,1.4,1.41,11536,0
2011-08-22,1.42,1.45,1.4,1.4,10650,0
2011-08-23,1.45,1.48,1.4,1.4,400,0
2011-08-24,1.41,1.8,1.41,1.63,38687,0
2011-08-25,1.65,1.74,1.63,1.67,4339,0
2011-08-26,1.68,1.68,1.52,1.57,8666,0
2011-08-29,1.47,1.58,1.44,1.49,14932,0
2011-08-30,1.48,1.65,1.48,1.63,13792,0
2011-08-31,1.65,1.74,1.58,1.74,11750,0
2011-09-01,1.71,1.71,1.48,1.56,11352,0
2011-09-02,1.61,1.66,1.57,1.57,19818,0
2011-09-06,1.53,1.54,1.49,1.5,12659,0
2011-09-07,1.46,1.67,1.46,1.64,30614,0
2011-09-08,1.68,1.7,1.58,1.58,11464,0
2011-09-09,1.55,1.58,1.49,1.49,10969,0
2011-09-12,1.52,1.55,1.44,1.5,5890,0
2011-09-13,1.48,1.75,1.43,1.59,9387,0
2011-09-14,1.56,1.7,1.56,1.68,24535,0
2011-09-15,1.68,1.68,1.6,1.6,650,0
2011-09-16,1.65,1.75,1.62,1.74,9840,0
2011-09-19,1.67,1.67,1.57,1.57,13319,0
2011-09-20,1.57,1.65,1.54,1.54,3800,0
2011-09-21,1.57,1.57,1.5,1.51,15715,0
2011-09-22,1.55,1.59,1.41,1.41,29923,0
2011-09-23,1.53,1.53,1.45,1.45,950,0
2011-09-26,1.46,1.5,1.41,1.42,2470,0
2011-09-27,1.48,1.48,1.31,1.4,36701,0
2011-09-28,1.4,1.45,1.37,1.37,29120,0
2011-09-29,1.32,1.65,1.31,1.55,26656,0
2011-09-30,1.5,1.5,1.44,1.5,4976,0
2011-10-03,1.64,1.64,1.41,1.45,39869,0
2011-10-04,1.41,1.53,1.24,1.4,31848,0
2011-10-05,1.31,1.37,1.3,1.37,2540,0
2011-10-06,1.37,1.37,1.3,1.34,18896,0
2011-10-07,1.42,1.43,1.36,1.37,9189,0
2011-10-10,1.46,1.47,1.42,1.47,2300,0
2011-10-11,1.42,1.47,1.37,1.37,4616,0
2011-10-12,1.39,1.58,1.35,1.42,17051,0
2011-10-13,1.37,1.39,1.31,1.34,53593,0
2011-10-14,1.32,1.48,1.32,1.46,900,0
2011-10-17,1.49,1.5,1.41,1.41,570,0
2011-10-18,1.5,1.55,1.37,1.38,10935,0
2011-10-19,1.55,1.58,1.43,1.49,33417,0
2011-10-20,1.53,1.59,1.45,1.48,3454,0
2011-10-21,1.52,1.54,1.5,1.5,17530,0
2011-10-24,1.57,1.57,1.43,1.49,16527,0
2011-10-25,1.43,1.57,1.42,1.5,1900,0
2011-10-26,1.46,1.57,1.42,1.45,21479,0
2011-10-27,1.42,1.6,1.41,1.57,34680,0
2011-10-28,1.51,1.61,1.51,1.55,11484,0
2011-10-31,1.5,1.54,1.45,1.54,1095,0
2011-11-01,1.48,1.48,1.42,1.45,7478,0
2011-11-02,1.55,1.55,1.46,1.48,1666,0
2011-11-03,1.5,1.51,1.44,1.44,6894,0
2011-11-04,1.47,1.53,1.45,1.48,10638,0
2011-11-07,1.44,1.44,1.35,1.38,28386,0
2011-11-08,1.4,1.43,1.4,1.4,19239,0
2011-11-09,1.42,1.43,1.4,1.43,11940,0
2011-11-10,1.43,1.45,1.38,1.38,5300,0
2011-11-11,1.4,1.44,1.19,1.31,54951,0
2011-11-14,1.38,1.56,1.32,1.46,77062,0
2011-11-15,1.42,1.61,1.35,1.55,134028,0
2011-11-16,1.58,1.58,1.34,1.34,94606,0
2011-11-17,1.34,1.44,1.32,1.33,39286,0
2011-11-18,1.43,1.48,1.34,1.47,14622,0
2011-11-21,1.4,1.45,1.34,1.4,6887,0
2011-11-22,1.34,1.42,1.3,1.31,2910,0
2011-11-23,1.32,1.47,1.3,1.3,18584,0
2011-11-25,1.29,1.35,1.29,1.35,1165,0
2011-11-28,1.35,1.43,1.34,1.4,6818,0
2011-11-29,1.4,1.4,1.12,1.26,80880,0
2011-11-30,1.21,1.31,1.18,1.23,64097,0
2011-12-01,1.26,1.3,1.22,1.28,4830,0
2011-12-02,1.25,1.3,1.23,1.29,15348,0
2011-12-05,1.27,1.3,1.21,1.24,20985,0
2011-12-06,1.22,1.26,1.2,1.22,31184,0
2011-12-07,1.22,1.26,1.17,1.22,31038,0
2011-12-08,1.21,1.23,1.19,1.19,5272,0
2011-12-09,1.23,1.25,1.2,1.22,9600,0
2011-12-12,1.23,1.33,1.2,1.27,51579,0
2011-12-13,1.26,1.28,1.17,1.17,31803,0
2011-12-14,1.2,1.2,1.15,1.15,12962,0
2011-12-15,1.17,1.24,1.17,1.2,7466,0
2011-12-16,1.16,1.25,1.16,1.2,10039,0
2011-12-19,1.2,1.24,1.2,1.24,5371,0
2011-12-20,1.2,1.25,1.19,1.22,21692,0
2011-12-21,1.25,1.3,1.17,1.17,85849,0
2011-12-22,1.18,1.23,1.18,1.18,18602,0
2011-12-23,1.19,1.25,1.18,1.2,16084,0
2011-12-27,1.18,1.23,1.18,1.19,17005,0
2011-12-28,1.18,1.18,1.13,1.16,37362,0
2011-12-29,1.16,1.18,1.11,1.14,26271,0
2011-12-30,1.13,1.2,1.1101,1.2,46395,0
2012-01-03,1.21,1.21,1.18,1.21,4172,0
2012-01-04,1.18,1.2,1.14,1.18,13580,0
2012-01-05,1.18,1.2,1.17,1.19,6125,0
2012-01-06,1.2,1.2,1.16,1.19,6575,0
2012-01-09,1.19,1.2,1.11,1.12,54164,0
2012-01-10,1.17,1.17,1.14,1.14,9100,0
2012-01-11,1.13,1.17,1.11,1.16,14622,0
2012-01-12,1.18,1.18,1.14,1.17,10724,0
2012-01-13,1.15,1.17,1.13,1.15,8455,0
2012-01-17,1.13,1.15,1.13,1.14,6906,0
2012-01-18,1.13,1.18,1.13,1.14,4212,0
2012-01-19,1.17,1.25,1.17,1.24,19669,0
2012-01-20,1.24,1.24,1.17,1.17,22968,0
2012-01-23,1.17,1.19,1.14,1.19,8328,0
2012-01-24,1.18,1.18,1.15,1.15,6000,0
2012-01-25,1.15,1.16,1.14,1.14,15592,0
2012-01-26,1.14,1.22,1.14,1.15,17846,0
2012-01-27,1.16,1.21,1.15,1.21,3406,0
2012-01-30,1.21,1.22,1.2,1.21,14342,0
2012-01-31,1.23,1.23,1.16,1.18,1514,0
2012-02-01,1.2,1.28,1.17,1.26,29746,0
2012-02-02,1.29,1.34,1.26,1.33,69538,0
2012-02-03,1.33,1.38,1.29,1.37,41058,0
2012-02-06,1.33,1.35,1.29,1.29,13358,0
2012-02-07,1.33,1.39,1.32,1.39,22604,0
2012-02-08,1.38,1.38,1.33,1.34,3232,0
2012-02-09,1.33,1.36,1.26,1.27,22586,0
2012-02-10,1.27,1.35,1.25,1.3,59007,0
2012-02-13,1.34,1.38,1.32,1.34,13363,0
2012-02-14,1.35,1.37,1.25,1.27,28666,0
2012-02-15,1.29,1.31,1.26,1.27,26575,0
2012-02-16,1.28,1.32,1.27,1.27,12512,0
2012-02-17,1.28,1.3,1.27,1.3,11163,0
2012-02-21,1.3,1.33,1.27,1.27,30200,0
2012-02-22,1.27,1.27,1.25,1.27,20761,0
2012-02-23,1.25,1.27,1.25,1.27,5100,0
2012-02-24,1.29,1.29,1.26,1.29,6712,0
2012-02-27,1.28,1.28,1.26,1.26,8042,0
2012-02-28,1.27,1.3,1.26,1.27,2869,0
2012-02-29,1.3,1.3,1.25,1.25,10562,0
2012-03-01,1.26,1.26,1.26,1.26,732,0
2012-03-02,1.27,1.29,1.27,1.29,3735,0
2012-03-05,1.28,1.29,1.26,1.29,16650,0
2012-03-06,1.29,1.3,1.29,1.3,4543,0
2012-03-07,1.3,1.34,1.3,1.33,10364,0
2012-03-08,1.3,1.34,1.27,1.27,5623,0
2012-03-09,1.26,1.36,1.26,1.31,7247,0
2012-03-12,1.31,1.32,1.31,1.31,8217,0
2012-03-13,1.28,1.31,1.28,1.31,8592,0
2012-03-14,1.27,1.29,1.17,1.29,17071,0
2012-03-15,1.26,1.26,1.21,1.23,22187,0
2012-03-16,1.23,1.25,1.22,1.23,7006,0
2012-03-19,1.21,1.23,1.21,1.22,1976,0
2012-03-20,1.24,1.25,1.22,1.24,12330,0
2012-03-21,1.23,1.23,1.23,1.23,1500,0
2012-03-22,1.25,1.25,1.22,1.23,12342,0
2012-03-23,1.26,1.32,1.24,1.3,13957,0
2012-03-26,1.3,1.35,1.25,1.32,10012,0
2012-03-27,1.28,1.35,1.28,1.34,25766,0
2012-03-28,1.27,1.28,1.19,1.21,42473,0
2012-03-29,1.19,1.21,1.19,1.21,10093,0
2012-03-30,1.21,1.24,1.21,1.24,3800,0
2012-04-02,1.21,1.24,1.21,1.24,2733,0
2012-04-03,1.24,1.26,1.19,1.19,22513,0
2012-04-04,1.19,1.19,1.15,1.16,48921,0
2012-04-05,1.15,1.17,1.15,1.17,12114,0
2012-04-09,1.16,1.27,1.16,1.17,36716,0
2012-04-10,1.18,1.27,1.18,1.23,12263,0
2012-04-11,1.18,1.2,1.17,1.19,12490,0
2012-04-12,1.17,1.25,1.17,1.22,12465,0
2012-04-13,1.24,1.28,1.24,1.26,22400,0
2012-04-16,1.23,1.29,1.19,1.26,15395,0
2012-04-17,1.21,1.29,1.21,1.27,12000,0
2012-04-18,1.28,1.3,1.25,1.3,16957,0
2012-04-19,1.25,1.3,1.24,1.24,21971,0
2012-04-20,1.21,1.3,1.21,1.29,14566,0
2012-04-23,1.25,1.3,1.24,1.24,9863,0
2012-04-24,1.28,1.28,1.2,1.28,3122,0
2012-04-25,1.26,1.26,1.21,1.22,1847,0
2012-04-26,1.21,1.22,1.21,1.21,4500,0
2012-04-27,1.22,1.28,1.22,1.28,2400,0
2012-04-30,1.28,1.28,1.1,1.19,70407,0
2012-05-01,1.16,1.172,1.16,1.16,9248,0
2012-05-02,1.16,1.16,1.12,1.14,5357,0
2012-05-03,1.17,1.18,1.14,1.18,8889,0
2012-05-04,1.16,1.16,1.15,1.15,1158,0
2012-05-07,1.14,1.17,1.14,1.16,1871,0
2012-05-08,1.16,1.2,1.16,1.2,7160,0
2012-05-09,1.15,1.19,1.15,1.19,4177,0
2012-05-10,1.1644,1.1644,1.1644,1.1644,200,0
2012-05-11,1.14,1.18,1.14,1.15,2213,0
2012-05-14,1.14,1.24,1.14,1.18,3915,0
2012-05-15,1.11,1.12,0.91,0.99,120720,0
2012-05-16,0.99,1.02,0.91,0.94,28471,0
2012-05-17,0.94,0.9579,0.91,0.91,11885,0
2012-05-18,0.91,0.9101,0.85,0.86,64218,0
2012-05-21,0.86,0.98,0.86,0.9501,40180,0
2012-05-22,1.06,1.06,0.912,1,12271,0
2012-05-23,0.94,0.94,0.9,0.93,17300,0
2012-05-24,0.96,1,0.94,0.99,2350,0
2012-05-25,1,1,0.88,0.88,4422,0
2012-05-29,0.88,0.99,0.88,0.9,10737,0
2012-05-30,0.93,0.97,0.85,0.92,1907,0
2012-05-31,0.9,0.9799,0.9,0.96,2061,0
2012-06-04,0.93,0.93,0.9,0.91,12324,0
2012-06-05,0.9,0.91,0.86,0.86,15646,0
2012-06-06,0.88,0.9799,0.88,0.9488,4007,0
2012-06-07,0.9,0.9001,0.9,0.9,1286,0
2012-06-08,0.9007,0.955,0.9007,0.91,1900,0
2012-06-11,0.9,0.97,0.9,0.95,17540,0
2012-06-12,0.92,0.97,0.92,0.92,17467,0
2012-06-13,0.89,0.95,0.89,0.91,38742,0
2012-06-14,0.91,0.95,0.91,0.92,8314,0
2012-06-15,0.92,0.92,0.91,0.91,9893,0
2012-06-18,0.92,1.18,0.92,1,56045,0
2012-06-19,1,1.02,1,1.01,5535,0
2012-06-20,1.02,1.09,0.95,0.95,11538,0
2012-06-21,0.97,1.06,0.97,1.03,11035,0
2012-06-22,1,1.0895,0.93,0.93,64455,0
2012-06-25,0.9428,0.98,0.9,0.915,2837,0
2012-06-26,0.915,1.04,0.915,0.9301,1451,0
2012-06-27,0.9,1.0395,0.9,0.96,3516,0
2012-06-28,0.95,0.99,0.95,0.9505,1985,0
2012-06-29,0.96,1.02,0.9,1,34166,0
2012-07-02,0.92,0.96,0.92,0.96,2203,0
2012-07-03,0.93,0.9578,0.93,0.95,1500,0
2012-07-05,0.93,0.97,0.93,0.94,800,0
2012-07-06,0.95,0.97,0.95,0.9595,3103,0
2012-07-09,0.95,0.95,0.92,0.92,4155,0
2012-07-10,0.91,0.9499,0.91,0.92,3892,0
2012-07-11,0.91,0.9199,0.91,0.9199,3725,0
2012-07-12,0.92,0.92,0.91,0.91,2972,0
2012-07-13,0.92,0.92,0.92,0.92,1530,0
2012-07-16,0.91,0.92,0.91,0.92,6900,0
2012-07-17,0.91,0.91,0.9,0.9,4076,0
2012-07-18,0.9,0.9,0.89,0.89,16026,0
2012-07-19,0.88,0.88,0.88,0.88,3342,0
2012-07-20,0.88,0.91,0.88,0.9099,24422,0
2012-07-23,0.92,0.92,0.8801,0.92,10086,0
2012-07-24,0.88,0.91,0.88,0.91,13307,0
2012-07-25,0.91,0.91,0.871,0.89,3229,0
2012-07-26,0.84,0.88,0.8305,0.87,8600,0
2012-07-27,0.87,0.87,0.82,0.82,42784,0
2012-07-30,0.83,0.92,0.81,0.83,5280,0
2012-07-31,0.83,0.88,0.83,0.88,3242,0
2012-08-01,0.85,0.9,0.85,0.85,66780,0
2012-08-02,0.84,0.8892,0.81,0.84,4413,0
2012-08-03,0.84,0.878,0.8,0.83,5120,0
2012-08-06,0.8,0.89,0.8,0.822,22347,0
2012-08-07,0.89,0.8942,0.805,0.8298,10186,0
2012-08-08,0.81,0.8799,0.8001,0.801,21309,0
2012-08-09,0.8,0.9,0.71,0.89,35916,0
2012-08-10,0.89,0.8902,0.8,0.8251,10355,0
2012-08-13,0.8,0.81,0.75,0.77,37242,0
2012-08-14,0.7501,0.848,0.71,0.74,61903,0
2012-08-15,0.7201,0.7562,0.72,0.75,17143,0
2012-08-16,0.72,0.9,0.72,0.82,15614,0
2012-08-17,0.83,0.93,0.8201,0.9,36009,0
2012-08-20,0.85,0.88,0.84,0.88,3020,0
2012-08-21,0.84,0.9198,0.78,0.9,20685,0
2012-08-22,0.84,0.8999,0.7501,0.811,11645,0
2012-08-23,0.79,0.85,0.79,0.8,7867,0
2012-08-24,0.8,0.82,0.79,0.8,22980,0
2012-08-27,0.77,0.85,0.76,0.81,17162,0
2012-08-28,0.78,0.79,0.7505,0.77,20600,0
2012-08-29,0.77,0.79,0.77,0.79,26759,0
2012-08-30,0.781,0.79,0.781,0.79,11771,0
2012-08-31,0.792,0.82,0.792,0.8,18616,0
2012-09-04,0.83,0.83,0.762,0.762,17791,0
2012-09-05,0.77,0.77,0.72,0.72,50235,0
2012-09-06,0.796,0.796,0.76,0.76,3200,0
2012-09-07,0.78,0.8,0.778,0.8,7014,0
2012-09-10,0.8,0.88,0.8,0.85,9000,0
2012-09-11,0.82,0.8301,0.8101,0.83,22970,0
2012-09-12,0.83,0.8999,0.83,0.89,19128,0
2012-09-13,0.89,0.92,0.89,0.897,11550,0
2012-09-14,0.9,0.9,0.85,0.87,8300,0
2012-09-17,0.9,0.92,0.82,0.92,57400,0
2012-09-18,0.9,0.91,0.88,0.9,46800,0
2012-09-19,0.92,0.95,0.9,0.9,67309,0
2012-09-20,0.9,0.94,0.9,0.9,9364,0
2012-09-21,0.94,0.9735,0.9,0.9735,33504,0
2012-09-24,1,1,0.9,0.9201,11492,0
2012-09-27,0.96,0.96,0.9001,0.9101,3688,0
2012-09-28,0.9,0.95,0.9,0.95,2065,0
2012-10-01,0.9195,0.9225,0.9195,0.9225,499,0
2012-10-02,0.9,0.9,0.9,0.9,2300,0
2012-10-03,0.9,0.9,0.9,0.9,10000,0
2012-10-04,0.9021,0.9021,0.9,0.9,1023,0
2012-10-05,0.9,0.9,0.9,0.9,1959,0
2012-10-09,0.9,0.9,0.9,0.9,383,0
2012-10-10,0.9,0.9,0.9,0.9,500,0
2012-10-11,0.93,0.94,0.925,0.94,7925,0
2012-10-12,0.94,0.94,0.94,0.94,8000,0
2012-10-15,0.91,0.92,0.9,0.9001,10500,0
2012-10-16,0.9,0.9407,0.9,0.925,15815,0
2012-10-17,0.94,0.96,0.9,0.96,6506,0
2012-10-18,0.92,0.97,0.92,0.94,14138,0
2012-10-19,0.91,0.98,0.91,0.97,33464,0
2012-10-22,0.98,0.98,0.98,0.98,10900,0
2012-10-23,0.9827,1.0001,0.98,0.986,16305,0
2012-10-24,1.01,1.01,0.91,1.01,15872,0
2012-10-25,1.01,1.01,0.9556,0.9801,13382,0
2012-10-26,1,1,0.99,1,9784,0
2012-10-31,1,1.02,0.99,0.992,6991,0
2012-11-01,0.95,0.9901,0.95,0.9901,4135,0
2012-11-02,0.993,1,0.993,0.993,697,0
2012-11-05,0.99,1.0001,0.99,1,6885,0
2012-11-06,1.02,1.02,1,1,10100,0
2012-11-07,0.98,1.18,0.94,1.01,53680,0
2012-11-08,1.01,1.1399,1.01,1.08,14806,0
2012-11-09,1.13,1.13,1.07,1.07,12614,0
2012-11-12,1.07,1.13,1.07,1.1,16458,0
2012-11-13,1.13,1.13,1.07,1.07,15415,0
2012-11-14,1.07,1.0701,1.07,1.07,12059,0
2012-11-15,1.02,1.05,1.01,1.01,8765,0
2012-11-16,0.97,1.08,0.96,1.08,9000,0
2012-11-19,1.1,1.12,1.09,1.1,23145,0
2012-11-20,1.13,1.13,1.07,1.12,8069,0
2012-11-21,1.1199,1.13,1.08,1.095,8798,0
2012-11-23,1.11,1.11,1.09,1.1,2800,0
2012-11-26,1.07,1.0999,1.07,1.08,23050,0
2012-11-27,1.03,1.052,1.02,1.02,26497,0
2012-11-28,1.08,1.09,1.05,1.07,14402,0
2012-11-29,1.06,1.08,1.06,1.07,10624,0
2012-11-30,1.1,1.1,1.02,1.1,56637,0
2012-12-03,1.02,1.1,1.02,1.1,20653,0
2012-12-04,1.03,1.1,1,1.02,24123,0
2012-12-05,1.04,1.04,1.02,1.03,600,0
2012-12-06,1.03,1.05,1.03,1.05,4622,0
2012-12-07,1.02,1.05,1.02,1.03,2029,0
2012-12-10,1.02,1.02,1.02,1.02,19999,0
2012-12-11,1.03,1.046,1.02,1.034,16934,0
2012-12-12,1.05,1.05,1.02,1.029,6109,0
2012-12-13,1.05,1.05,1.0201,1.03,11553,0
2012-12-14,1.0201,1.0201,1.02,1.02,2442,0
2012-12-17,1.01,1.05,1.01,1.0201,14814,0
2012-12-18,1.02,1.0485,1.01,1.01,8262,0
2012-12-19,1.01,1.03,1.01,1.03,8603,0
2012-12-20,1.04,1.04,1.0106,1.03,12273,0
2012-12-21,1.0101,1.0499,1.0101,1.0201,15276,0
2012-12-24,1.01,1.02,1.01,1.0142,4100,0
2012-12-26,1,1.03,0.97,1.02,10544,0
2012-12-27,1,1.0499,1,1.014,4349,0
2012-12-28,1,1.05,1,1.05,15046,0
2012-12-31,1.03,1.0499,0.99,1.03,43965,0
2013-01-02,1,1.04,0.95,1,18907,0
2013-01-03,1.03,1.0399,1.0299,1.0399,4097,0
2013-01-04,1.03,1.03,1.0199,1.03,7693,0
2013-01-07,1.02,1.02,0.912,1.02,40189,0
2013-01-08,0.974,1.02,0.974,1.02,17940,0
2013-01-09,1.009,1.01,0.95,0.992,23721,0
2013-01-10,0.9999,1.02,0.9999,1.02,17666,0
2013-01-11,0.99,1.03,0.99,1.0001,15508,0
2013-01-14,1,1.03,0.92,0.974,10934,0
2013-01-15,0.97,1.02,0.9202,0.952,7784,0
2013-01-16,0.95,1.01,0.95,1.01,6335,0
2013-01-17,1,1.02,1,1.01,6152,0
2013-01-18,1.0001,1.0001,1,1,1571,0
2013-01-22,1.02,1.02,0.9501,1.02,13444,0
2013-01-23,1.01,1.05,0.98,1.02,29530,0
2013-01-24,1,1.05,0.97,0.9815,35904,0
2013-01-25,1.01,1.01,0.9501,0.9999,6607,0
2013-01-28,0.99,1,0.99,0.99,3159,0
2013-01-29,1,1.04,0.9802,1.04,21905,0
2013-01-30,1.04,1.05,1.04,1.04,18040,0
2013-01-31,1.05,1.1,1.0416,1.1,34081,0
2013-02-01,1.1,1.1,1,1.0899,2220,0
2013-02-04,1.1,1.11,1.06,1.09,22383,0
2013-02-05,1.1,1.1599,1.06,1.14,44536,0
2013-02-06,1.086,1.14,1.0701,1.12,26817,0
2013-02-07,1.09,1.12,1.08,1.12,1628,0
2013-02-08,1.09,1.1,1.09,1.09,1650,0
2013-02-11,1.12,1.15,1.08,1.124,31108,0
2013-02-12,1.12,1.15,1.1,1.105,2576,0
2013-02-13,1.1101,1.1101,1.1,1.1101,1214,0
2013-02-14,1.08,1.19,1.08,1.15,42519,0
2013-02-15,1.18,1.18,1.15,1.1601,17038,0
2013-02-19,1.17,1.19,1.16,1.1799,21460,0
2013-02-20,1.13,1.17,1.13,1.1401,4399,0
2013-02-21,1.1401,1.1599,1.12,1.144,14174,0
2013-02-22,1.12,1.13,1.12,1.13,2284,0
2013-02-25,1.08,1.13,1.08,1.12,12525,0
2013-02-26,1.12,1.1478,1.0801,1.094,9981,0
2013-02-27,1.12,1.1478,1.12,1.1478,2100,0
2013-02-28,1.146,1.146,1.08,1.1,17263,0
2013-03-01,1.1,1.1499,1.1,1.104,8507,0
2013-03-04,1.1,1.1,1.08,1.1,2650,0
2013-03-05,1.1,1.15,1.1,1.15,6621,0
2013-03-06,1.15,1.15,1.12,1.15,10801,0
2013-03-07,1.14,1.18,1.09,1.16,14150,0
2013-03-08,1.16,1.16,1.08,1.16,10563,0
2013-03-11,1.11,1.16,1.11,1.14,33350,0
2013-03-12,1.1,1.16,1.09,1.15,9185,0
2013-03-13,1.15,1.24,1.15,1.21,62700,0
2013-03-14,1.2,1.31,1.193,1.29,82827,0
2013-03-15,1.22,1.254,1.22,1.25,8846,0
2013-03-18,1.26,1.2799,1.21,1.22,25624,0
2013-03-19,1.2,1.29,1.12,1.1899,60705,0
2013-03-20,1.15,1.19,1.1401,1.19,8037,0
2013-03-21,1.2,1.2,1.12,1.19,27531,0
2013-03-22,1.16,1.2,1.13,1.13,7626,0
2013-03-25,1.15,1.19,1.15,1.16,15052,0
2013-03-26,1.17,1.19,1.16,1.16,20056,0
2013-03-27,1.18,1.2,1.17,1.2,9400,0
2013-03-28,1.16,1.17,1.16,1.16,3324,0
2013-04-01,1.2,1.2,1.168,1.1981,8494,0
2013-04-02,1.17,1.19,1.15,1.15,16440,0
2013-04-03,1.18,1.2,1.12,1.2,39489,0
2013-04-04,1.2,1.2,1.15,1.16,1650,0
2013-04-05,1.15,1.1701,1.1,1.17,11423,0
2013-04-08,1.13,1.2,1.13,1.14,9413,0
2013-04-09,1.17,1.17,1.13,1.1401,3045,0
2013-04-10,1.12,1.13,1.12,1.12,15982,0
2013-04-11,1.12,1.129,1.1,1.1199,32454,0
2013-04-12,1.13,1.13,1.03,1.1,30176,0
2013-04-15,1.05,1.1299,1.01,1.1001,24871,0
2013-04-16,1.164,1.164,1.09,1.11,10769,0
2013-04-17,1.05,1.13,1.03,1.04,13469,0
2013-04-18,1.06,1.11,1.03,1.04,29109,0
2013-04-19,1.03,1.1,1.03,1.06,10816,0
2013-04-22,1.06,1.09,1.03,1.04,15471,0
2013-04-23,1.07,1.1,1.03,1.07,8616,0
2013-04-24,1.02,1.06,1.02,1.06,2200,0
2013-04-25,1.06,1.1,1.06,1.1,9521,0
2013-04-26,1.1,1.1,1.02,1.1,2804,0
2013-04-29,1.1,1.1,1.01,1.08,23671,0
2013-04-30,1.06,1.08,1.01,1.05,1483,0
2013-05-01,1.04,1.1,1.02,1.1,17902,0
2013-05-02,1.09,1.1,1.09,1.1,6500,0
2013-05-03,1.06,1.1,1.04,1.1,22571,0
2013-05-06,1.11,1.19,1.02,1.1,41173,0
2013-05-07,1.07,1.09,1.05,1.0899,9289,0
2013-05-08,1.08,1.1,1.05,1.08,23000,0
2013-05-09,1.07,1.07,1.05,1.051,1349,0
2013-05-10,1.08,1.16,1.06,1.16,1800,0
2013-05-13,1.16,1.16,1.101,1.101,6745,0
2013-05-14,1.19,1.19,1.12,1.153,45032,0
2013-05-15,1.17,1.17,1.12,1.1599,25176,0
2013-05-16,1.12,1.151,1.12,1.12,13942,0
2013-05-17,1.16,1.16,1.13,1.15,12750,0
2013-05-20,1.13,1.27,1.13,1.25,157534,0
2013-05-21,1.28,1.2899,1.2,1.22,34615,0
2013-05-22,1.2401,1.28,1.169,1.24,44181,0
2013-05-23,1.2,1.2199,1.18,1.2,3235,0
2013-05-24,1.2,1.2,1.1224,1.16,9226,0
2013-05-28,1.19,1.24,1.19,1.24,27165,0
2013-05-29,1.24,1.93,1.24,1.89,793283,0
2013-05-30,1.85,1.85,1.45,1.61,429405,0
2013-05-31,1.58,1.67,1.42,1.58,101950,0
2013-06-03,1.58,1.5801,1.38,1.5,54204,0
2013-06-04,1.42,1.54,1.42,1.54,58268,0
2013-06-05,1.57,1.57,1.48,1.53,37134,0
2013-06-06,1.54,1.551,1.4,1.4,61993,0
2013-06-07,1.41,1.57,1.4,1.5,33690,0
2013-06-10,1.51,1.57,1.41,1.44,64594,0
2013-06-11,1.41,1.44,1.4,1.4225,26448,0
2013-06-12,1.39,1.39,1,1.34,125693,0
2013-06-13,1.3,1.42,1.3,1.4,19412,0
2013-06-14,1.4,1.4,1.34,1.4,22842,0
2013-06-17,1.36,1.58,1.36,1.55,91530,0
2013-06-18,1.59,1.7,1.57,1.6,175526,0
2013-06-19,1.68,1.7,1.57,1.57,89862,0
2013-06-20,1.55,1.69,1.48,1.5,55839,0
2013-06-21,1.5,1.54,1.46,1.51,62417,0
2013-06-24,1.51,1.66,1.26,1.36,75445,0
2013-06-25,1.36,1.51,1.36,1.51,30197,0
2013-06-26,1.55,1.59,1.5,1.54,41765,0
2013-06-27,1.58,1.636,1.55,1.6,63558,0
2013-06-28,1.53,1.59,1.5,1.5,42550,0
2013-07-01,1.5,1.58,1.5,1.51,38219,0
2013-07-02,1.58,1.76,1.54,1.5901,259590,0
2013-07-03,1.6,1.6,1.53,1.55,36292,0
2013-07-05,1.53,1.53,1.36,1.37,118083,0
2013-07-08,1.38,1.508,1.38,1.44,63099,0
2013-07-09,1.52,1.549,1.43,1.43,72717,0
2013-07-10,1.43,1.5369,1.43,1.47,61349,0
2013-07-11,1.44,1.5,1.44,1.4899,20897,0
2013-07-12,1.5,1.5,1.44,1.44,41570,0
2013-07-15,1.49,1.4958,1.45,1.4799,5125,0
2013-07-16,1.48,1.48,1.35,1.35,117984,0
2013-07-17,1.4,1.44,1.37,1.44,57003,0
2013-07-18,1.4306,1.4306,1.36,1.38,21952,0
2013-07-19,1.41,1.41,1.37,1.396,13666,0
2013-07-22,1.37,1.45,1.37,1.38,121000,0
2013-07-23,1.38,1.4,1.32,1.33,19071,0
2013-07-24,1.402,1.4099,1.32,1.36,16449,0
2013-07-25,1.4,1.44,1.35,1.4,30298,0
2013-07-26,1.4,1.4,1.35,1.35,23495,0
2013-07-29,1.35,1.4194,1.35,1.39,5362,0
2013-07-30,1.41,1.41,1.37,1.4,39424,0
2013-07-31,1.42,1.42,1.35,1.3887,20483,0
2013-08-01,1.39,1.42,1.364,1.42,26917,0
2013-08-02,1.42,1.55,1.38,1.51,333030,0
2013-08-05,1.59,1.59,1.52,1.57,112113,0
2013-08-06,1.6,1.6799,1.57,1.5801,103946,0
2013-08-07,1.58,1.67,1.58,1.62,119103,0
2013-08-08,1.65,1.74,1.621,1.719,83801,0
2013-08-09,1.68,1.7396,1.65,1.71,65420,0
2013-08-12,1.71,1.82,1.71,1.79,194903,0
2013-08-13,2.38,2.71,2.19,2.26,4052081,0
2013-08-14,2.26,2.3,2.02,2.05,584674,0
2013-08-15,2.02,2.1799,1.95,2.0985,302498,0
2013-08-16,2.12,2.1599,1.93,2,138422,0
2013-08-19,2,2,1.941,1.98,189721,0
2013-08-20,1.96,2.07,1.96,2.01,113674,0
2013-08-21,2.03,2.08,2.01,2.04,106938,0
2013-08-22,2.02,2.06,1.96,1.97,98450,0
2013-08-23,2.01,2.079,2.001,2.06,90291,0
2013-08-26,2.09,2.09,1.96,2.02,218918,0
2013-08-27,2.01,2.01,1.95,2.01,61742,0
2013-08-28,1.98,1.9899,1.85,1.94,194948,0
2013-08-29,1.94,1.94,1.87,1.93,50732,0
2013-08-30,1.91,1.91,1.87,1.87,48692,0
2013-09-03,1.88,1.9,1.81,1.81,75071,0
2013-09-04,1.81,1.86,1.81,1.83,48891,0
2013-09-05,1.85,2.02,1.85,1.98,316209,0
2013-09-06,2.02,2.05,1.87,1.9701,58473,0
2013-09-09,2.01,2.02,1.8528,1.95,100918,0
2013-09-10,1.95,2.051,1.923,2.03,105133,0
2013-09-11,2.03,2.03,1.88,1.99,38990,0
2013-09-12,2.11,2.24,2.04,2.18,282417,0
2013-09-13,1.95,1.95,1.75,1.8,984967,0
2013-09-16,1.79,1.8,1.77,1.79,227857,0
2013-09-17,1.77,1.7801,1.76,1.76,187432,0
2013-09-18,1.76,1.85,1.75,1.76,689243,0
2013-09-19,1.77,1.79,1.75,1.76,198334,0
2013-09-20,1.75,1.78,1.75,1.75,97811,0
2013-09-23,1.75,1.7645,1.75,1.76,214533,0
2013-09-24,1.77,1.81,1.75,1.79,231200,0
2013-09-25,1.8,1.84,1.76,1.77,435205,0
2013-09-26,1.75,1.78,1.75,1.76,125400,0
2013-09-27,1.77,1.77,1.75,1.75,161579,0
2013-09-30,1.75,1.76,1.75,1.75,72900,0
2013-10-01,1.75,1.78,1.74,1.75,141000,0
2013-10-02,1.78,1.84,1.75,1.75,311400,0
2013-10-03,1.77,1.8,1.75,1.79,163500,0
2013-10-04,1.81,1.95,1.81,1.93,572800,0
2013-10-07,1.95,1.97,1.85,1.9,375400,0
2013-10-08,1.92,1.92,1.78,1.79,216000,0
2013-10-09,1.82,1.82,1.74,1.75,217711,0
2013-10-10,1.8,1.82,1.75,1.81,231624,0
2013-10-11,1.83,1.98,1.83,1.92,1340699,0
2013-10-14,1.94,2.16,1.87,2.09,1992605,0
2013-10-15,2.08,2.14,2,2.01,631109,0
2013-10-16,2.05,2.13,2.01,2.01,278600,0
2013-10-17,2.03,2.04,1.75,1.86,534800,0
2013-10-18,1.86,1.94,1.77,1.82,357800,0
2013-10-21,1.83,1.86,1.79,1.79,297600,0
2013-10-22,1.8,1.81,1.75,1.77,212900,0
2013-10-23,1.76,1.83,1.75,1.77,181394,0
2013-10-24,1.77,1.81,1.76,1.76,182400,0
2013-10-25,1.76,1.78,1.75,1.7507,126094,0
2013-10-28,1.75,1.78,1.75,1.77,208300,0
2013-10-29,1.76,1.78,1.75,1.75,105200,0
2013-10-30,1.76,1.76,1.69,1.7,304200,0
2013-10-31,1.75,1.75,1.65,1.65,279985,0
2013-11-01,1.63,1.81,1.63,1.79,237300,0
2013-11-04,1.8,1.8,1.71,1.78,81137,0
2013-11-05,1.8,1.82,1.73,1.79,97700,0
2013-11-06,1.78,1.78,1.75,1.77,52500,0
2013-11-07,1.79,1.9,1.74,1.85,609400,0
2013-11-08,1.84,2.1,1.81,1.96,760100,0
2013-11-11,1.99,2.06,1.96,1.98,396706,0
2013-11-12,2.23,2.35,2.03,2.13,1200100,0
2013-11-13,2.12,2.13,2.03,2.09,216000,0
2013-11-14,2.07,2.12,1.92,1.94,434200,0
2013-11-15,1.94,1.96,1.83,1.9,307300,0
2013-11-18,1.92,2.05,1.92,1.96,254100,0
2013-11-19,1.99,2,1.92,1.92,121791,0
2013-11-20,1.9,2.05,1.9,1.91,131000,0
2013-11-21,1.92,2.19,1.92,2.12,1004100,0
2013-11-22,2.13,2.27,2.08,2.1,775825,0
2013-11-25,2.19,2.3,2.11,2.23,962700,0
2013-11-26,2.25,2.52,2.23,2.26,1096800,0
2013-11-27,2.22,2.33,2.22,2.25,430800,0
2013-11-29,2.24,2.38,2.2301,2.3001,182290,0
2013-12-02,2.35,2.55,2.35,2.39,828500,0
2013-12-03,2.4,2.45,2.3,2.395,414141,0
2013-12-04,2.4,2.54,2.31,2.44,388700,0
2013-12-05,2.48,2.6,2.43,2.58,534600,0
2013-12-06,2.61,2.68,2.48,2.5,753100,0
2013-12-09,2.58,2.73,2.54,2.64,885626,0
2013-12-10,2.67,2.78,2.64,2.67,697100,0
2013-12-11,2.7,2.83,2.7,2.72,497500,0
2013-12-12,2.7,2.74,2.6,2.72,317216,0
2013-12-13,2.74,2.74,2.62,2.68,198500,0
2013-12-16,2.7,2.71,2.6,2.66,287700,0
2013-12-17,2.7,2.74,2.66,2.71,170000,0
2013-12-18,2.73,2.94,2.73,2.87,898600,0
2013-12-19,2.9,3.08,2.87,3.06,856400,0
2013-12-20,3.09,3.38,3.09,3.34,1271400,0
2013-12-23,3.42,3.91,3.4,3.65,1996900,0
2013-12-24,3.65,3.78,3.34,3.49,809599,0
2013-12-26,3.52,3.68,3.34,3.59,522323,0
2013-12-27,3.63,3.63,3.4,3.47,533500,0
2013-12-30,3.47,3.58,3.12,3.22,925600,0
2013-12-31,3.19,3.51,3.15,3.49,628300,0
2014-01-02,3.49,3.49,3.24,3.32,479633,0
2014-01-03,3.32,3.321,3.15,3.3,481167,0
2014-01-06,3.29,3.6,3.23,3.51,990600,0
2014-01-07,3.56,3.9,3.51,3.9,1449900,0
2014-01-08,3.94,3.98,3.63,3.67,896300,0
2014-01-09,3.71,3.75,3.41,3.66,550200,0
2014-01-10,3.59,3.73,3.5,3.62,301000,0
2014-01-13,3.51,3.58,3.35,3.41,527900,0
2014-01-14,3.39,3.47,3.35,3.38,263700,0
2014-01-15,3.37,3.63,3.36,3.62,317300,0
2014-01-16,3.65,3.83,3.56,3.58,537928,0
2014-01-17,3.56,3.65,3.34,3.35,365300,0
2014-01-21,3.35,3.39,3.07,3.18,985100,0
2014-01-22,3.16,3.34,3.16,3.24,264100,0
2014-01-23,3.21,3.38,3.1,3.13,261700,0
2014-01-24,3.2,3.24,2.9,2.94,529700,0
2014-01-27,2.91,2.92,2.5,2.76,1084800,0
2014-01-28,2.78,2.84,2.68,2.72,203900,0
2014-01-29,2.71,2.71,2.6,2.63,221400,0
2014-01-30,2.66,2.66,2.52,2.59,287000,0
2014-01-31,2.5,2.75,2.4,2.67,504800,0
2014-02-03,2.64,2.71,2.5,2.59,341679,0
2014-02-04,2.59,2.85,2.51,2.8,630669,0
2014-02-05,2.8,2.8299,2.7,2.75,352384,0
2014-02-06,2.75,2.76,2.57,2.6,267087,0
2014-02-07,2.61,2.74,2.61,2.66,235557,0
2014-02-10,2.63,2.64,2.52,2.61,340340,0
2014-02-11,2.55,2.69,2.52,2.58,488362,0
2014-02-12,2.59,2.76,2.55,2.71,519849,0
2014-02-13,2.7,2.701,2.6,2.67,184838,0
2014-02-14,2.67,3,2.65,2.87,1007949,0
2014-02-18,2.97,3.07,2.78,2.82,645135,0
2014-02-19,2.8,2.81,2.59,2.61,607715,0
2014-02-20,2.616,2.6899,2.616,2.66,147985,0
2014-02-21,2.68,2.7,2.5816,2.64,156371,0
2014-02-24,2.67,2.7,2.55,2.58,453270,0
2014-02-25,2.6,2.75,2.56,2.63,542693,0
2014-02-26,2.68,2.85,2.66,2.7,393866,0
2014-02-27,2.7,3.04,2.7,3,802219,0
2014-02-28,3.1,3.54,2.95,3.41,3081533,0
2014-03-03,3.5,4.17,3.5,3.74,3518399,0
2014-03-04,4.06,4.2,3.88,3.99,1594133,0
2014-03-05,4,4.35,4,4.27,1492971,0
2014-03-06,4.3,4.68,4.15,4.57,3128368,0
2014-03-07,4.7,5.45,4.46,5.22,3805872,0
2014-03-10,5.29,5.96,4.8,5.65,3726915,0
2014-03-11,5.5,5.5,4.37,4.5,4021430,0
2014-03-12,4.57,4.69,4.3001,4.4,1025508,0
2014-03-13,4.39,4.72,4.31,4.38,1093171,0
2014-03-14,4.35,4.5,4.12,4.19,754614,0
2014-03-17,4.21,4.45,4.18,4.22,899739,0
2014-03-18,4.16,4.38,4.16,4.21,543754,0
2014-03-19,4.22,4.58,4.16,4.48,1132158,0
2014-03-20,4.5,4.54,4.21,4.25,561714,0
2014-03-21,4.25,4.4497,4.031,4.22,627104,0
2014-03-24,4.27,4.47,3.9,4.14,1069387,0
2014-03-25,4.15,6.34,4.09,6.25,10719940,0
2014-03-26,5.68,5.94,5.16,5.25,5468000,0
2014-03-27,5.26,5.97,5.05,5.43,4628171,0
2014-03-28,5.43,6.24,5.27,5.82,5383960,0
2014-03-31,6.25,6.61,6.02,6.22,6126706,0
2014-04-01,5.49,5.92,5.22,5.44,6640263,0
2014-04-02,5.36,5.75,5.32,5.57,1955766,0
2014-04-03,5.55,5.64,5.11,5.18,1278459,0
2014-04-04,5.19,5.2699,4.65,4.72,2213280,0
2014-04-07,4.79,4.89,4.58,4.74,1167340,0
2014-04-08,4.85,5.15,4.81,4.92,2051123,0
2014-04-09,4.89,5.04,4.72,4.9,958437,0
2014-04-10,4.95,4.96,4.39,4.41,1641227,0
2014-04-11,4.29,4.5285,4.11,4.33,1018299,0
2014-04-14,4.36,4.46,4.15,4.31,637614,0
2014-04-15,4.33,4.71,4.24,4.47,1904579,0
2014-04-16,4.49,4.6476,4.3,4.45,761399,0
2014-04-17,4.4,4.6801,4.4,4.53,902523,0
2014-04-21,4.48,4.62,4.32,4.46,971957,0
2014-04-22,4.09,4.24,3.67,3.71,3446209,0
2014-04-23,3.66,3.91,3.65,3.68,1537839,0
2014-04-24,3.75,3.81,3.425,3.53,1442421,0
2014-04-25,3.49,3.55,3.37,3.37,530285,0
2014-04-28,3.45,3.48,3.21,3.26,889444,0
2014-04-29,3.34,3.6799,3.32,3.47,1569923,0
2014-04-30,3.45,3.51,3.34,3.47,559535,0
2014-05-01,3.48,3.56,3.4,3.45,490606,0
2014-05-02,3.52,3.55,3.31,3.37,272429,0
2014-05-05,3.64,4.09,3.53,3.73,4596760,0
2014-05-06,3.73,3.84,3.42,3.45,961478,0
2014-05-07,3.57,3.6,3.32,3.4,608966,0
2014-05-08,3.36,3.417,3.08,3.11,583298,0
2014-05-09,3.09,3.1,2.96,3.05,497349,0
2014-05-12,3.45,3.62,3.29,3.54,1033986,0
2014-05-13,3.61,3.62,3.18,3.35,883474,0
2014-05-14,3.95,4.29,3.81,4.01,5547448,0
2014-05-15,4.11,4.42,4.01,4.31,1873116,0
2014-05-16,4.36,4.85,4.29,4.81,2534350,0
2014-05-19,4.8,4.85,4.3,4.37,1849377,0
2014-05-20,4.35,4.665,4.3201,4.59,963199,0
2014-05-21,4.5301,4.6,4.3201,4.41,484570,0
2014-05-22,4.45,4.5936,4.33,4.41,596862,0
2014-05-23,4.44,4.55,4.4,4.44,387630,0
2014-05-27,4.5,4.79,4.41,4.67,1062021,0
2014-05-28,4.67,4.79,4.5,4.56,710852,0
2014-05-29,4.62,4.68,4.46,4.48,368740,0
2014-05-30,4.5,4.56,4.17,4.33,591610,0
2014-06-02,4.21,4.35,4,4.2,725483,0
2014-06-03,4.31,4.31,3.88,3.94,983055,0
2014-06-04,3.89,4.189,3.86,4.04,456949,0
2014-06-05,4.02,4.3,4,4.26,862128,0
2014-06-06,4.18,4.33,4.12,4.161,351161,0
2014-06-09,4.1,4.24,4.01,4.23,340775,0
2014-06-10,4.25,4.32,4.16,4.23,222300,0
2014-06-11,4.5,4.5,4.18,4.41,422105,0
2014-06-12,4.42,5.23,4.42,5,4588649,0
2014-06-13,5.11,5.13,4.75,4.83,1040602,0
2014-06-16,4.79,4.99,4.78,4.89,477510,0
2014-06-17,4.85,5.11,4.82,4.86,957801,0
2014-06-18,4.9,4.91,4.5,4.64,974840,0
2014-06-19,4.68,4.8,4.59,4.69,344026,0
2014-06-20,4.74,4.8,4.65,4.67,310138,0
2014-06-23,4.28,4.72,4.2,4.66,1129940,0
2014-06-24,4.7,4.7,4.33,4.41,492429,0
2014-06-25,4.45,4.56,4.31,4.33,480904,0
2014-06-26,4.42,4.47,4.31,4.44,248983,0
2014-06-27,4.4,4.59,4.351,4.55,468579,0
2014-06-30,4.53,4.53,4.4,4.46,395445,0
2014-07-01,4.46,4.53,4.42,4.48,473881,0
2014-07-02,4.45,4.73,4.41,4.54,709000,0
2014-07-03,4.6,4.62,4.5,4.52,161339,0
2014-07-07,4.53,4.5499,4.24,4.26,732496,0
2014-07-08,4.26,4.26,3.95,3.96,745181,0
2014-07-09,3.97,4.08,3.8,3.87,666156,0
2014-07-10,3.77,3.86,3.65,3.76,553472,0
2014-07-11,3.55,3.56,3.49,3.51,2105786,0
2014-07-14,3.54,3.74,3.52,3.62,1015022,0
2014-07-15,3.59,3.74,3.55,3.69,470566,0
2014-07-16,3.74,3.74,3.56,3.59,362588,0
2014-07-17,3.55,3.67,3.51,3.56,515013,0
2014-07-18,3.56,3.65,3.52,3.64,791267,0
2014-07-21,3.75,3.75,3.58,3.59,856170,0
2014-07-22,3.57,3.75,3.5498,3.66,718210,0
2014-07-23,3.66,3.73,3.61,3.71,407921,0
2014-07-24,3.74,3.74,3.625,3.68,352681,0
2014-07-25,3.64,3.7311,3.64,3.7,458600,0
2014-07-28,3.71,3.74,3.55,3.59,408494,0
2014-07-29,3.58,3.66,3.56,3.59,155033,0
2014-07-30,3.61,3.64,3.52,3.58,332432,0
2014-07-31,3.52,3.58,3.3,3.31,501717,0
2014-08-01,3.3,3.34,3.13,3.27,702439,0
2014-08-04,3.31,3.3288,3.185,3.29,183906,0
2014-08-05,3.27,3.35,3.24,3.31,205339,0
2014-08-06,3.31,3.31,3.25,3.31,110375,0
2014-08-07,3.43,3.43,3.301,3.36,227970,0
2014-08-08,3.33,3.41,3.26,3.37,188811,0
2014-08-11,3.43,3.59,3.4,3.58,536617,0
2014-08-12,3.68,4.1,3.68,3.93,2408239,0
2014-08-13,4.02,4.0599,3.75,3.88,605798,0
2014-08-14,3.97,4.02,3.79,3.81,306037,0
2014-08-15,3.79,3.83,3.56,3.59,509350,0
2014-08-18,3.66,3.66,3.45,3.51,307349,0
2014-08-19,3.48,3.6,3.451,3.59,165112,0
2014-08-20,3.58,3.75,3.55,3.74,259449,0
2014-08-21,3.71,3.95,3.63,3.87,882097,0
2014-08-22,3.8802,3.9,3.6807,3.77,381844,0
2014-08-25,3.79,3.838,3.66,3.68,178125,0
2014-08-26,3.67,3.75,3.61,3.675,234024,0
2014-08-27,3.71,3.83,3.69,3.77,263487,0
2014-08-28,3.74,3.76,3.61,3.63,377119,0
2014-08-29,3.61,3.7,3.57,3.58,200983,0
2014-09-02,3.62,3.821,3.52,3.78,626280,0
2014-09-03,3.78,3.88,3.69,3.86,514754,0
2014-09-04,3.88,4.4,3.88,4.26,2526381,0
2014-09-05,4.25,4.27,4.04,4.14,599250,0
2014-09-08,4.15,4.3,4.08,4.18,751929,0
2014-09-09,4.18,4.21,3.78,3.81,913370,0
2014-09-10,3.81,3.94,3.81,3.87,442663,0
2014-09-11,3.88,3.97,3.85,3.87,302119,0
2014-09-12,3.9,3.95,3.75,3.76,361886,0
2014-09-15,3.75,3.79,3.52,3.58,498468,0
2014-09-16,3.55,3.62,3.53,3.57,163302,0
2014-09-17,3.57,3.7,3.53,3.57,205608,0
2014-09-18,3.6,3.61,3.53,3.56,156260,0
2014-09-19,3.56,3.6,3.29,3.37,826843,0
2014-09-22,3.3,3.34,3.2,3.23,381441,0
2014-09-23,3.22,3.38,3.2,3.31,310635,0
2014-09-24,3.32,3.5,3.3,3.37,387152,0
2014-09-25,3.33,3.4,3.21,3.21,306811,0
2014-09-26,3.26,3.36,3.22,3.33,132475,0
2014-09-29,3.29,3.35,3.25,3.29,177673,0
2014-09-30,3.3,3.4095,3.22,3.25,287942,0
2014-10-01,3.25,3.3299,3.15,3.19,264654,0
2014-10-02,3.22,3.24,3.0104,3.23,336204,0
2014-10-03,3.29,3.43,3.163,3.41,265963,0
2014-10-06,3.48,3.54,3.252,3.28,351563,0
2014-10-07,3.27,3.2899,3.19,3.22,170013,0
2014-10-08,3.21,3.2399,3.05,3.09,414726,0
2014-10-09,3.12,3.1567,3.02,3.02,240533,0
2014-10-10,3.03,3.1,2.74,2.865,610393,0
2014-10-13,2.89,2.91,2.67,2.73,483029,0
2014-10-14,2.73,2.84,2.65,2.7,400619,0
2014-10-15,2.62,2.8,2.5,2.78,385516,0
2014-10-16,2.7348,2.909,2.7348,2.8,193635,0
2014-10-17,2.87,2.89,2.68,2.7,376273,0
2014-10-20,2.7,2.84,2.66,2.77,523303,0
2014-10-21,2.81,2.9409,2.74,2.8,421662,0
2014-10-22,2.8,2.87,2.7,2.76,177776,0
2014-10-23,2.76,2.94,2.57,2.93,574064,0
2014-10-24,2.95,3.03,2.79,3.03,269477,0
2014-10-27,3.02,3.02,2.85,3.01,320530,0
2014-10-28,3.01,3.08,2.92,3,240006,0
2014-10-29,3.01,3.01,2.87,2.97,168090,0
2014-10-30,2.97,3,2.87,2.89,187138,0
2014-10-31,2.93,2.99,2.9,2.95,199237,0
2014-11-03,2.97,3.16,2.95,3.1,227510,0
2014-11-04,3.1,3.2,3.06,3.09,191969,0
2014-11-05,3.09,3.15,3,3.04,273285,0
2014-11-06,3.02,3.08,2.95,2.95,201868,0
2014-11-07,2.97,3,2.88,2.92,201447,0
2014-11-10,2.94,2.98,2.85,2.93,328469,0
2014-11-11,2.6,2.9,2.43,2.51,1518929,0
2014-11-12,2.5,2.57,2.38,2.39,590439,0
2014-11-13,2.31,2.48,2.24,2.26,574624,0
2014-11-14,2.25,2.31,2.13,2.18,795573,0
2014-11-17,2.2,2.22,2.02,2.15,542554,0
2014-11-18,2.15,2.21,2.12,2.2,391812,0
2014-11-19,2.21,2.33,2.2,2.24,497431,0
2014-11-20,2.24,2.38,2.23,2.36,389895,0
2014-11-21,2.4,2.4,2.22,2.31,392474,0
2014-11-24,2.36,2.41,2.25,2.28,302225,0
2014-11-25,2.32,2.32,2.2,2.28,282510,0
2014-11-26,2.27,2.28,2.22,2.28,166910,0
2014-11-28,2.27,2.29,2.23,2.26,103939,0
2014-12-01,2.26,2.262,2.09,2.24,451755,0
2014-12-02,2.3,2.34,2.2,2.33,226911,0
2014-12-03,2.36,2.41,2.28,2.4,186134,0
2014-12-04,2.38,2.4,2.315,2.32,219751,0
2014-12-05,2.35,2.35,2.24,2.3,164759,0
2014-12-08,2.27,2.31,2.17,2.2,133363,0
2014-12-09,2.19,2.3,2.1301,2.27,140706,0
2014-12-10,2.2,2.3,2.16,2.2,185042,0
2014-12-11,2.22,2.29,2.22,2.24,245918,0
2014-12-12,2.22,2.28,2.18,2.25,107851,0
2014-12-15,2.26,2.27,2.2,2.23,301850,0
2014-12-16,2.29,2.37,2.21,2.33,312596,0
2014-12-17,2.36,2.56,2.32,2.49,324275,0
2014-12-18,2.46,2.59,2.31,2.35,563773,0
2014-12-19,2.3,2.46,2.3,2.33,212168,0
2014-12-22,2.35,2.36,2.25,2.25,179243,0
2014-12-23,2.28,2.3495,2.2403,2.32,157242,0
2014-12-24,2.32,2.32,2.26,2.28,57743,0
2014-12-26,2.28,2.3901,2.28,2.295,142201,0
2014-12-29,2.4,2.45,2.25,2.25,426403,0
2014-12-30,2.26,2.3,2.24,2.25,185160,0
2014-12-31,2.24,2.375,2.209,2.32,232321,0
2015-01-02,2.32,2.33,2.21,2.22,153025,0
2015-01-05,2.24,2.24,2.18,2.18,259240,0
2015-01-06,2.19,2.25,2.19,2.22,108455,0
2015-01-07,2.24,2.2601,2.18,2.2,151918,0
2015-01-08,2.24,2.29,2.2001,2.23,103797,0
2015-01-09,2.25,2.32,2.23,2.25,134580,0
2015-01-12,2.3,2.74,2.26,2.69,1152785,0
2015-01-13,2.75,2.75,2.41,2.53,597497,0
2015-01-14,2.47,2.55,2.43,2.47,214770,0
2015-01-15,2.46,2.49,2.4,2.42,204711,0
2015-01-16,2.43,2.44,2.3175,2.37,122371,0
2015-01-20,2.42,2.42,2.25,2.355,189117,0
2015-01-21,2.35,2.4199,2.3,2.36,132215,0
2015-01-22,2.38,2.3911,2.3101,2.35,93758,0
2015-01-23,2.33,2.4499,2.265,2.3,267764,0
2015-01-26,2.3,2.385,2.3,2.3,92710,0
2015-01-27,2.3,2.39,2.3,2.38,130532,0
2015-01-28,2.389,2.39,2.27,2.3,208443,0
2015-01-29,2.28,2.33,2.25,2.32,78908,0
2015-01-30,2.28,2.32,2.24,2.28,143250,0
2015-02-02,2.26,2.31,2.25,2.31,101076,0
2015-02-03,2.29,2.33,2.25,2.31,142425,0
2015-02-04,2.29,2.34,2.26,2.27,82435,0
2015-02-05,2.29,2.3199,2.23,2.3,242633,0
2015-02-06,2.3,2.32,2.26,2.28,75073,0
2015-02-09,2.3,2.31,2.27,2.3,108297,0
2015-02-10,2.3,2.48,2.28,2.41,487430,0
2015-02-11,2.45,2.53,2.4,2.46,381555,0
2015-02-12,2.48,2.57,2.37,2.38,296353,0
2015-02-13,2.41,2.49,2.39,2.44,245133,0
2015-02-17,2.44,2.5,2.41,2.48,137476,0
2015-02-18,2.48,2.63,2.48,2.62,296273,0
2015-02-19,2.64,2.72,2.5,2.66,305263,0
2015-02-20,2.63,2.6816,2.6,2.61,185298,0
2015-02-23,2.606,2.606,2.5,2.52,246358,0
2015-02-24,2.52,2.53,2.41,2.46,136551,0
2015-02-25,2.49,2.49,2.39,2.43,200324,0
2015-02-26,2.47,2.5,2.4235,2.48,72589,0
2015-02-27,2.49,2.5,2.47,2.49,69304,0
2015-03-02,2.54,2.65,2.54,2.6,187800,0
2015-03-03,2.62,2.65,2.53,2.6,171800,0
2015-03-04,2.61,2.62,2.5,2.57,139900,0
2015-03-05,2.6,2.65,2.54,2.65,139700,0
2015-03-06,2.66,2.86,2.65,2.84,405400,0
2015-03-09,2.71,2.8,2.71,2.76,207200,0
2015-03-10,2.73,2.76,2.55,2.63,206100,0
2015-03-11,2.65,2.75,2.61,2.65,158600,0
2015-03-12,2.66,2.88,2.63,2.87,451100,0
2015-03-13,2.9,3.02,2.76,2.83,656700,0
2015-03-16,2.88,2.95,2.77,2.88,510900,0
2015-03-17,3.32,3.55,3.13,3.14,5073800,0
2015-03-18,3.14,3.45,3.08,3.36,1461400,0
2015-03-19,3.42,3.74,3.37,3.65,1935100,0
2015-03-20,3.65,3.68,3.08,3.32,1810000,0
2015-03-23,3.35,3.42,3.23,3.35,502100,0
2015-03-24,3.31,3.4,3.16,3.23,359700,0
2015-03-25,3.24,3.25,3.02,3.06,511200,0
2015-03-26,3.06,3.19,3.03,3.16,194400,0
2015-03-27,3.22,3.22,3.13,3.16,164200,0
2015-03-30,3.16,3.22,3.07,3.12,228300,0
2015-03-31,3.05,3.1627,3.05,3.1,140893,0
2015-04-01,3.04,3.14,3.01,3.04,173600,0
2015-04-02,3.01,3.18,3.01,3.16,217400,0
2015-04-06,3.19,3.22,3.1,3.11,119200,0
2015-04-07,3.1,3.19,3.04,3.1,162390,0
2015-04-08,3.17,3.18,3.1,3.13,143400,0
2015-04-09,3.11,3.11,3.02,3.1,260676,0
2015-04-10,3.07,3.14,3.02,3.11,123300,0
2015-04-13,3.15,3.23,3.1,3.2,185800,0
2015-04-14,3.16,3.26,3.11,3.17,202500,0
2015-04-15,3.21,3.23,3.14,3.21,142355,0
2015-04-16,3.18,3.22,3.12,3.16,130735,0
2015-04-17,3.13,3.15,3.06,3.1,122500,0
2015-04-20,3.13,3.13,3.02,3.05,198252,0
2015-04-21,3.07,3.1,3.04,3.08,132766,0
2015-04-22,3.09,3.09,2.83,2.98,564405,0
2015-04-23,3,3.03,2.89,2.92,181600,0
2015-04-24,2.95,2.95,2.83,2.85,207795,0
2015-04-27,2.83,2.95,2.83,2.89,136400,0
2015-04-28,2.88,2.88,2.76,2.83,189777,0
2015-04-29,2.79,2.87,2.76,2.81,114300,0
2015-04-30,2.83,2.83,2.75,2.78,147200,0
2015-05-01,2.79,2.92,2.77,2.79,100500,0
2015-05-04,2.8,2.87,2.77,2.78,129300,0
2015-05-05,2.78,2.8,2.68,2.8,123500,0
2015-05-06,2.81,2.82,2.73,2.73,111773,0
2015-05-07,2.73,2.83,2.69,2.75,129295,0
2015-05-08,2.8,2.84,2.7,2.77,101600,0
2015-05-11,2.77,2.84,2.74,2.79,278500,0
2015-05-12,2.72,2.82,2.6,2.65,235108,0
2015-05-13,2.67,2.68,2.51,2.55,217598,0
2015-05-14,2.52,2.62,2.52,2.57,71500,0
2015-05-15,2.6,2.63,2.56,2.59,101765,0
2015-05-18,2.59,2.615,2.53,2.53,68346,0
2015-05-19,2.54,2.56,2.43,2.5,177067,0
2015-05-20,2.5,2.58,2.47,2.55,73600,0
2015-05-21,2.57,2.59,2.51,2.51,124000,0
2015-05-22,2.48,2.53,2.45,2.48,48800,0
2015-05-26,2.49,2.56,2.45,2.51,211649,0
2015-05-27,2.53,2.57,2.45,2.46,147100,0
2015-05-28,2.45,2.5,2.41,2.45,70334,0
2015-05-29,2.44,2.52,2.42,2.42,51900,0
2015-06-01,2.47,2.54,2.43,2.44,142233,0
2015-06-02,2.45,2.51,2.45,2.48,27653,0
2015-06-03,2.48,2.64,2.46,2.58,140800,0
2015-06-04,2.6,2.62,2.52,2.52,106200,0
2015-06-05,2.52,2.57,2.5,2.56,46600,0
2015-06-08,2.55,2.56,2.5,2.51,63200,0
2015-06-09,2.5,2.55,2.49,2.54,39849,0
2015-06-10,2.56,2.68,2.54,2.62,192608,0
2015-06-11,2.64,2.66,2.62,2.64,81708,0
2015-06-12,2.65,2.67,2.62,2.66,62800,0
2015-06-15,2.63,2.79,2.54,2.68,269000,0
2015-06-16,2.7,2.81,2.6,2.63,133800,0
2015-06-17,2.86,3.05,2.68,2.7,705700,0
2015-06-18,2.74,2.76,2.58,2.59,229800,0
2015-06-19,2.63,2.64,2.55,2.61,86800,0
2015-06-22,2.59,2.59,2.46,2.52,203300,0
2015-06-23,2.52,2.54,2.48,2.5,113679,0
2015-06-24,2.61,2.69,2.53,2.58,285100,0
2015-06-25,2.65,2.65,2.51,2.51,88300,0
2015-06-26,2.51,2.56,2.49,2.56,74100,0
2015-06-29,2.53,2.53,2.45,2.45,104900,0
2015-06-30,2.46,2.4825,2.39,2.41,146711,0
2015-07-01,2.41,2.46,2.39,2.41,23600,0
2015-07-02,2.42,2.48,2.37,2.42,39000,0
2015-07-06,2.37,2.4,2.37,2.38,53800,0
2015-07-07,2.37,2.38,2.18,2.33,223100,0
2015-07-08,2.33,2.33,2.26,2.32,97400,0
2015-07-09,2.3,2.41,2.27,2.31,114300,0
2015-07-10,2.32,2.37,2.3,2.3,56800,0
2015-07-13,2.3,2.36,2.29,2.34,60100,0
2015-07-14,2.35,2.41,2.325,2.34,144991,0
2015-07-15,2.31,2.39,2.31,2.38,70703,0
2015-07-16,2.42,2.42,2.32,2.35,108800,0
2015-07-17,2.36,2.42,2.33,2.4,113600,0
2015-07-20,2.43,2.44,2.37,2.42,114600,0
2015-07-21,2.42,2.42,2.31,2.38,77900,0
2015-07-22,2.34,2.37,2.32,2.33,61000,0
2015-07-23,2.35,2.37,2.25,2.27,77600,0
2015-07-24,2.25,2.3,2.25,2.25,30200,0
2015-07-27,2.25,2.27,2.1,2.14,146300,0
2015-07-28,2.14,2.23,2.06,2.19,159800,0
2015-07-29,2.22,2.23,2.08,2.2,172200,0
2015-07-30,2.18,2.23,2.13,2.21,39600,0
2015-07-31,2.21,2.35,2.19,2.31,107400,0
2015-08-03,2.32,2.35,2.2501,2.26,96903,0
2015-08-04,2.28,2.37,2.28,2.32,106500,0
2015-08-05,2.31,2.36,2.21,2.23,62900,0
2015-08-06,2.26,2.278,2.2,2.2,73120,0
2015-08-07,2.17,2.3,2.15,2.16,60400,0
2015-08-10,2.16,2.33,2.14,2.2,170400,0
2015-08-11,1.17,1.66,1.11,1.64,1594294,0
2015-08-12,1.61,1.74,1.46,1.6,285300,0
2015-08-13,1.62,1.74,1.54,1.64,179800,0
2015-08-14,1.66,1.68,1.56,1.57,145500,0
2015-08-17,1.55,1.6,1.52,1.57,140400,0
2015-08-18,1.52,1.59,1.52,1.54,96600,0
2015-08-19,1.65,1.71,1.53,1.56,237500,0
2015-08-20,1.57,1.6,1.47,1.47,272400,0
2015-08-21,1.58,1.58,1.46,1.48,140300,0
2015-08-24,1.27,1.48,1.26,1.43,224388,0
2015-08-25,1.44,1.5,1.38,1.41,162300,0
2015-08-26,1.42,1.42,1.3,1.35,313400,0
2015-08-27,1.36,1.52,1.36,1.45,166300,0
2015-08-28,1.45,1.55,1.45,1.45,89000,0
2015-08-31,1.45,1.53,1.45,1.48,29700,0
2015-09-01,1.44,1.52,1.42,1.47,199000,0
2015-09-02,1.47,1.48,1.4,1.42,64600,0
2015-09-03,1.41,1.45,1.4,1.4,115700,0
2015-09-04,1.37,1.42,1.3,1.34,170100,0
2015-09-08,1.32,1.39,1.3,1.37,114500,0
2015-09-09,1.38,1.44,1.34,1.38,30200,0
2015-09-10,1.36,1.4,1.33,1.37,95254,0
2015-09-11,1.36,1.4,1.35,1.39,41600,0
2015-09-14,1.38,1.44,1.38,1.41,22100,0
2015-09-15,1.39,1.45,1.37,1.45,37900,0
2015-09-16,1.46,1.53,1.44,1.52,102100,0
2015-09-17,1.5,1.53,1.45,1.48,127035,0
2015-09-18,1.45,1.51,1.45,1.5,73100,0
2015-09-21,1.49,1.57,1.46,1.48,57400,0
2015-09-22,1.47,1.52,1.46,1.46,17200,0
2015-09-23,1.51,1.52,1.4,1.45,84649,0
2015-09-24,1.44,1.5,1.4,1.45,49739,0
2015-09-25,1.49,1.51,1.4,1.42,69400,0
2015-09-28,1.4,1.43,1.37,1.39,45667,0
2015-09-29,1.37,1.4,1.33,1.33,86300,0
2015-09-30,1.35,1.38,1.32,1.33,49300,0
2015-10-01,1.33,1.38,1.27,1.28,137300,0
2015-10-02,1.3,1.36,1.28,1.34,59400,0
2015-10-05,1.36,1.44,1.3,1.4,115719,0
2015-10-06,1.42,1.49,1.39,1.49,70100,0
2015-10-07,1.49,1.49,1.29,1.45,40985,0
2015-10-08,1.49,1.52,1.46,1.52,53000,0
2015-10-09,1.51,1.55,1.48,1.5,44300,0
2015-10-12,1.51,1.52,1.42,1.46,24988,0
2015-10-13,1.52,1.52,1.44,1.46,48700,0
2015-10-14,1.45,1.49,1.42,1.44,28700,0
2015-10-15,1.42,1.46,1.32,1.46,140100,0
2015-10-16,1.46,1.48,1.38,1.44,53000,0
2015-10-19,1.45,1.46,1.4,1.41,27369,0
2015-10-20,1.42,1.47,1.4,1.4,29900,0
2015-10-21,1.41,1.48,1.39,1.4,45500,0
2015-10-22,1.42,1.46,1.39,1.41,49100,0
2015-10-23,1.4,1.45,1.4,1.42,57100,0
2015-10-26,1.4,1.45,1.37,1.39,113700,0
2015-10-27,1.39,1.39,1.35,1.38,155600,0
2015-10-28,1.39,1.44,1.36,1.4,75800,0
2015-10-29,1.42,1.47,1.39,1.41,68200,0
2015-10-30,1.41,1.47,1.39,1.46,93500,0
2015-11-02,1.47,1.6,1.47,1.6,241959,0
2015-11-03,1.64,1.82,1.61,1.79,241517,0
2015-11-04,1.76,1.83,1.69,1.73,107125,0
2015-11-05,1.75,1.75,1.66,1.7,38700,0
2015-11-06,1.71,1.73,1.67,1.72,38000,0
2015-11-09,1.7,1.96,1.7,1.82,151435,0
2015-11-10,1.63,1.63,1.5,1.57,271000,0
2015-11-11,1.55,1.61,1.55,1.58,54700,0
2015-11-12,1.56,1.6,1.5,1.58,102500,0
2015-11-13,1.56,1.57,1.5,1.53,83500,0
2015-11-16,1.51,1.55,1.46,1.54,48600,0
2015-11-17,1.47,1.59,1.47,1.51,33800,0
2015-11-18,1.47,1.56,1.47,1.54,36000,0
2015-11-19,1.56,1.6,1.53,1.56,95600,0
2015-11-20,1.57,1.6,1.53,1.57,52600,0
2015-11-23,1.57,1.63,1.57,1.63,56300,0
2015-11-24,1.63,1.65,1.6,1.65,27300,0
2015-11-25,1.65,1.7,1.64,1.67,58100,0
2015-11-27,1.66,1.67,1.62,1.67,21800,0
2015-11-30,1.67,1.7,1.63,1.64,69600,0
2015-12-01,1.64,1.7,1.6301,1.68,38779,0
2015-12-02,1.69,1.75,1.65,1.68,28770,0
2015-12-03,1.68,1.74,1.6,1.68,84766,0
2015-12-04,1.68,1.68,1.6,1.64,57500,0
2015-12-07,1.63,1.69,1.62,1.68,76900,0
2015-12-08,1.64,1.71,1.61,1.65,73267,0
2015-12-09,1.65,1.69,1.62,1.64,55900,0
2015-12-10,1.64,1.85,1.64,1.81,209200,0
2015-12-11,1.84,1.84,1.74,1.82,124500,0
2015-12-14,1.82,1.8596,1.72,1.75,80566,0
2015-12-15,1.74,1.89,1.72,1.83,81700,0
2015-12-16,1.85,1.95,1.82,1.87,100500,0
2015-12-17,1.9,1.9,1.84,1.87,91500,0
2015-12-18,1.89,1.95,1.86,1.95,201800,0
2015-12-21,2,2.17,1.95,2.05,192900,0
2015-12-22,2.09,2.1,2.01,2.03,88446,0
2015-12-23,2.05,2.07,2.01,2.02,69600,0
2015-12-24,2.02,2.07,2.02,2.03,20384,0
2015-12-28,2.03,2.18,2.03,2.12,123586,0
2015-12-29,2.12,2.31,2.12,2.2,152593,0
2015-12-30,2.27,2.27,2.01,2.06,102226,0
2015-12-31,2.08,2.118,2.02,2.04,54770,0
2016-01-04,2.02,2.0778,1.95,1.99,72167,0
2016-01-05,2.01,2.0858,1.99,2.05,56756,0
2016-01-06,2.07,2.25,2.03,2.13,145943,0
2016-01-07,2.31,2.6,2.28,2.39,1598496,0
2016-01-08,2.55,2.55,2.35,2.37,228154,0
2016-01-11,2.37,2.45,2.13,2.22,259870,0
2016-01-12,2.22,2.3,2.2,2.2,61100,0
2016-01-13,2.21,2.2795,2.06,2.09,158289,0
2016-01-14,2.08,2.28,2.07,2.2,155159,0
2016-01-15,2.15,2.15,2,2.05,139015,0
2016-01-19,2.07,2.14,2,2.06,129800,0
2016-01-20,2.03,2.08,1.92,2.05,110551,0
2016-01-21,2.05,2.14,2,2.1,46192,0
2016-01-22,2.14,2.19,2.13,2.16,67442,0
2016-01-25,2.14,2.17,2.05,2.05,63524,0
2016-01-26,2.09,2.1,2.05,2.06,30903,0
2016-01-27,2.07,2.15,2.038,2.07,76418,0
2016-01-28,2.09,2.13,2.03,2.04,35514,0
2016-01-29,2.0401,2.09,1.99,2.08,57601,0
2016-02-01,2.04,2.16,2.03,2.16,38847,0
2016-02-02,2.15,2.26,2.135,2.2,123164,0
2016-02-03,2.26,2.28,2.17,2.2424,64828,0
2016-02-04,2.18,2.35,2.18,2.31,107103,0
2016-02-05,2.26,2.3875,2.2,2.31,112070,0
2016-02-08,2.28,2.3162,2.22,2.26,59739,0
2016-02-09,2.23,2.3,2.23,2.27,61207,0
2016-02-10,2.25,2.38,2.25,2.28,136761,0
2016-02-11,2.28,2.3,2.24,2.27,70776,0
2016-02-12,2.28,2.3,2.23,2.23,90103,0
2016-02-16,2.2,2.32,2.2,2.26,68758,0
2016-02-17,2.28,2.34,2.26,2.28,62585,0
2016-02-18,2.27,2.31,2.25,2.26,76958,0
2016-02-19,2.25,2.32,2.25,2.25,39844,0
2016-02-22,2.24,2.3,2.24,2.285,73606,0
2016-02-23,2.29,2.32,2.2416,2.27,27810,0
2016-02-24,2.24,2.4,2.23,2.38,180353,0
2016-02-25,2.4,2.75,2.35,2.49,558266,0
2016-02-26,2.53,2.68,2.52,2.62,232407,0
2016-02-29,2.74,2.85,2.7001,2.8,377765,0
2016-03-01,2.85,2.88,2.75,2.78,211937,0
2016-03-02,2.85,2.8599,2.7,2.8,114435,0
2016-03-03,2.76,2.84,2.71,2.79,78598,0
2016-03-04,2.8,2.8,2.66,2.66,145332,0
2016-03-07,2.63,2.7,2.57,2.64,161891,0
2016-03-08,2.61,2.69,2.5,2.5,95129,0
2016-03-09,2.5,2.7,2.5,2.66,95504,0
2016-03-10,2.66,2.69,2.522,2.56,82298,0
2016-03-11,2.59,2.59,2.51,2.53,64618,0
2016-03-14,2.51,2.66,2.51,2.57,219715,0
2016-03-15,2.65,2.71,2.31,2.49,228999,0
2016-03-16,2.45,2.6099,2.45,2.57,74060,0
2016-03-17,2.56,2.61,2.4701,2.48,136392,0
2016-03-18,2.46,2.6489,2.44,2.6,262404,0
2016-03-21,2.58,2.6248,2.48,2.52,178494,0
2016-03-22,2.55,2.59,2.4928,2.59,133899,0
2016-03-23,2.56,2.58,2.5,2.5,82592,0
2016-03-24,2.5,2.54,2.49,2.51,93671,0
2016-03-28,2.59,2.59,2.41,2.43,196262,0
2016-03-29,2.42,2.5,2.41,2.46,125078,0
2016-03-30,2.48,2.52,2.43,2.44,79529,0
2016-03-31,2.44,2.5,2.4065,2.43,95325,0
2016-04-01,2.44,2.47,2.35,2.4,154547,0
2016-04-04,2.43,2.45,2.39,2.42,69004,0
2016-04-05,2.4,2.62,2.4,2.62,267279,0
2016-04-06,2.62,2.75,2.6101,2.69,351595,0
2016-04-07,2.71,2.75,2.665,2.68,85963,0
2016-04-08,2.71,2.85,2.69,2.72,281122,0
2016-04-11,2.78,3.03,2.7515,2.88,1097054,0
2016-04-12,2.9,3.04,2.88,2.96,468661,0
2016-04-13,3,3.29,2.97,3.12,901692,0
2016-04-14,3.13,3.1999,2.91,3.04,421158,0
2016-04-15,3.08,3.3,3.03,3.23,488943,0
2016-04-18,3.33,3.59,3.29,3.44,1146977,0
2016-04-19,3.66,3.66,3.331,3.46,521816,0
2016-04-20,3.5,3.55,3.35,3.49,576913,0
2016-04-21,3.66,3.91,3.61,3.88,1423584,0
2016-04-22,3.94,4.08,3.75,4.05,1023250,0
2016-04-25,4.08,4.13,3.75,3.88,1006879,0
2016-04-26,3.85,3.85,3.66,3.77,589656,0
2016-04-27,3.8,4,3.76,3.8997,455199,0
2016-04-28,3.94,3.96,3.66,3.73,369004,0
2016-04-29,3.7,3.8,3.57,3.62,303087,0
2016-05-02,3.56,3.64,3.38,3.63,542687,0
2016-05-03,3.61,3.6899,3.445,3.48,164304,0
2016-05-04,3.45,3.65,3.39,3.55,331217,0
2016-05-05,3.55,3.72,3.55,3.68,310424,0
2016-05-06,3.7,3.71,3.5,3.54,308542,0
2016-05-09,3.54,3.86,3.54,3.76,697492,0
2016-05-10,3.65,3.653,3.08,3.09,1019255,0
2016-05-11,3.04,3.27,3.02,3.24,414665,0
2016-05-12,3.23,3.33,3.12,3.15,266222,0
2016-05-13,3.16,3.21,2.9401,3.01,302091,0
2016-05-16,3.01,3.03,2.85,2.88,443388,0
2016-05-17,2.86,3.1,2.86,2.94,319730,0
2016-05-18,2.96,2.97,2.71,2.74,245696,0
2016-05-19,2.71,2.79,2.62,2.67,272930,0
2016-05-20,2.67,2.81,2.656,2.76,160316,0
2016-05-23,2.75,2.78,2.68,2.73,86405,0
2016-05-24,2.72,2.808,2.7188,2.76,96210,0
2016-05-25,2.78,2.8,2.72,2.78,70642,0
2016-05-26,2.8,2.86,2.71,2.73,139362,0
2016-05-27,2.73,2.79,2.65,2.67,90778,0
2016-05-31,2.7,2.86,2.6901,2.75,219877,0
2016-06-01,2.75,2.8,2.57,2.68,187373,0
2016-06-02,2.66,2.76,2.66,2.73,93253,0
2016-06-03,2.74,2.75,2.7,2.72,76470,0
2016-06-06,2.73,2.98,2.73,2.96,562109,0
2016-06-07,2.97,3.09,2.95,2.95,345551,0
2016-06-08,2.96,2.988,2.84,2.91,149407,0
2016-06-09,2.89,2.95,2.84,2.88,94517,0
2016-06-10,2.89,2.94,2.78,2.81,97069,0
2016-06-13,2.82,2.89,2.74,2.8,92212,0
2016-06-14,2.8,2.91,2.72,2.74,95280,0
2016-06-15,2.75,2.84,2.74,2.82,107974,0
2016-06-16,2.83,2.93,2.77,2.85,184566,0
2016-06-17,2.85,2.9,2.81,2.86,67836,0
2016-06-20,2.9,2.94,2.85,2.92,88532,0
2016-06-21,2.94,2.94,2.8601,2.88,68647,0
2016-06-22,2.91,2.92,2.8332,2.85,55271,0
2016-06-23,2.86,2.9,2.84,2.865,56940,0
2016-06-24,2.75,2.8,2.7,2.78,126532,0
2016-06-27,2.75,2.7501,2.52,2.59,216248,0
2016-06-28,2.62,2.84,2.6,2.71,64033,0
2016-06-29,2.73,2.81,2.73,2.78,52977,0
2016-06-30,2.8,2.85,2.75,2.81,67798,0
2016-07-01,2.83,2.9,2.81,2.88,64593,0
2016-07-05,2.9,2.94,2.84,2.86,50454,0
2016-07-06,2.84,2.95,2.8,2.95,146806,0
2016-07-07,2.93,2.99,2.88,2.88,40394,0
2016-07-08,2.9,3,2.89,2.98,108916,0
2016-07-11,3,3.1,2.95,3,149052,0
2016-07-12,3,3,2.9501,2.97,168354,0
2016-07-13,3,3,2.84,2.88,200427,0
2016-07-14,2.9,2.966,2.86,2.88,40158,0
2016-07-15,2.87,2.88,2.83,2.85,47035,0
2016-07-18,2.87,2.87,2.77,2.8,236163,0
2016-07-19,2.8,2.8999,2.68,2.77,103308,0
2016-07-20,2.76,2.8,2.67,2.73,69527,0
2016-07-21,2.75,2.75,2.65,2.71,79384,0
2016-07-22,2.69,2.82,2.65,2.79,100642,0
2016-07-25,2.79,2.889,2.6913,2.75,148895,0
2016-07-26,2.76,2.79,2.735,2.75,101116,0
2016-07-27,2.78,2.79,2.74,2.76,57801,0
2016-07-28,2.75,2.8,2.73,2.76,29475,0
2016-07-29,2.76,2.83,2.76,2.81,57321,0
2016-08-01,2.84,2.9,2.7,2.85,123389,0
2016-08-02,2.87,2.879,2.8,2.86,57700,0
2016-08-03,2.88,2.9,2.83,2.89,88804,0
2016-08-04,2.9,2.9,2.8,2.88,117312,0
2016-08-05,2.89,2.98,2.8813,2.98,140454,0
2016-08-08,3,3.01,2.93,2.965,144162,0
2016-08-09,2.93,2.93,2.65,2.72,434133,0
2016-08-10,2.7,2.7,2.65,2.68,61748,0
2016-08-11,2.67,2.73,2.65,2.73,57704,0
2016-08-12,2.74,2.76,2.71,2.76,68680,0
2016-08-15,2.78,2.79,2.64,2.66,169205,0
2016-08-16,2.64,2.66,2.58,2.59,203785,0
2016-08-17,2.59,2.6,2.55,2.59,57346,0
2016-08-18,2.58,2.64,2.58,2.595,158176,0
2016-08-19,2.6,2.66,2.57,2.59,109555,0
2016-08-22,2.6,2.7301,2.6,2.72,110107,0
2016-08-23,2.75,2.8,2.61,2.8,85660,0
2016-08-24,2.79,2.86,2.7356,2.81,72874,0
2016-08-25,2.79,2.8,2.75,2.8,56657,0
2016-08-26,2.8,2.84,2.72,2.78,61695,0
2016-08-29,2.83,2.9,2.7945,2.9,150046,0
2016-08-30,2.9,2.94,2.86,2.88,62292,0
2016-08-31,2.87,2.91,2.8,2.81,32159,0
2016-09-01,2.82,2.91,2.82,2.91,137478,0
2016-09-02,2.91,2.99,2.86,2.96,145360,0
2016-09-06,2.94,2.94,2.87,2.93,102510,0
2016-09-07,2.95,3.05,2.9,2.97,273329,0
2016-09-08,2.99,3.02,2.93,2.95,72415,0
2016-09-09,2.95,3.02,2.83,2.83,91907,0
2016-09-12,2.8,2.89,2.8,2.88,28202,0
2016-09-13,2.82,2.86,2.8,2.84,76014,0
2016-09-14,2.82,2.89,2.81,2.82,56453,0
2016-09-15,2.82,2.88,2.82,2.84,44521,0
2016-09-16,2.8,2.87,2.8,2.85,38983,0
2016-09-19,2.9,2.93,2.87,2.92,56052,0
2016-09-20,2.92,3.2,2.92,3.11,402459,0
2016-09-21,3.12,3.25,3.03,3.13,246646,0
2016-09-22,3.15,3.1555,3,3.01,116798,0
2016-09-23,3.02,3.0909,2.96,3.03,91567,0
2016-09-26,3,3.15,2.97,2.99,60464,0
2016-09-27,3,3.06,2.89,2.9382,135891,0
2016-09-28,2.95,3.0501,2.92,3.02,81328,0
2016-09-29,3.02,3.35,2.9,3.15,987756,0
2016-09-30,3.15,3.17,2.9,2.95,249425,0
2016-10-03,2.95,2.95,2.9,2.92,87847,0
2016-10-04,2.92,3.1833,2.85,3.15,386409,0
2016-10-05,3.25,3.33,3.1682,3.21,718388,0
2016-10-06,3.31,3.45,3.26,3.31,1202317,0
2016-10-07,3.4,3.4,3.25,3.27,591281,0
2016-10-10,3.3,3.525,3.3,3.5,1134645,0
2016-10-11,3.53,3.53,3.26,3.28,581335,0
2016-10-12,3.3,3.3399,3.1,3.21,420070,0
2016-10-13,3.22,3.265,3.08,3.14,255986,0
2016-10-14,3.17,3.2,3.08,3.12,211871,0
2016-10-17,3.15,3.21,3.12,3.19,127583,0
2016-10-18,3.25,3.25,2.925,2.95,475577,0
2016-10-19,3.02,3.0959,2.94,3,290718,0
2016-10-20,3.03,3.0529,2.9344,3.03,137092,0
2016-10-21,3.05,3.06,2.99,3.01,177911,0
2016-10-24,3.06,3.1,2.99,3.06,244098,0
2016-10-25,3.08,3.08,2.96,2.98,123831,0
2016-10-26,3,3,2.91,2.94,246991,0
2016-10-27,2.97,2.99,2.83,2.86,254299,0
2016-10-28,2.85,2.8699,2.71,2.74,292237,0
2016-10-31,2.7,2.78,2.6,2.65,201690,0
2016-11-01,2.6,2.65,2.55,2.55,177399,0
2016-11-02,2.55,2.65,2.45,2.65,260936,0
2016-11-03,2.6,2.65,2.4,2.45,569184,0
2016-11-04,2.35,2.45,2.25,2.3,362157,0
2016-11-07,2.3,2.5,2.3,2.45,194898,0
2016-11-08,2.45,2.55,2.25,2.35,1765717,0
2016-11-09,2.5,2.9,2.45,2.85,913932,0
2016-11-10,2.9,3.1,2.9,3.05,399755,0
2016-11-11,3.1,3.21,3,3.2,311491,0
2016-11-14,3.2,3.4,3.15,3.4,576737,0
2016-11-15,3.4,3.4,3.25,3.25,438813,0
2016-11-16,3.35,3.4,3.25,3.4,519270,0
2016-11-17,3.45,3.45,3.25,3.35,390284,0
2016-11-18,3.4,3.445,3,3.2,403136,0
2016-11-21,3.25,3.35,3.15,3.3,351225,0
2016-11-22,3.35,3.5,3.325,3.5,404748,0
2016-11-23,3.5,3.55,3.425,3.5,253353,0
2016-11-25,3.55,3.55,3.475,3.55,57514,0
2016-11-28,3.6,3.65,3.5,3.5,302038,0
2016-11-29,3.5,4.145,3.5,3.85,1727774,0
2016-11-30,4.05,4.15,3.85,3.9,1013315,0
2016-12-01,3.95,4,3.85,3.85,419301,0
2016-12-02,3.9,3.95,3.9,3.95,346552,0
2016-12-05,4.05,4.3,4,4.2,815039,0
2016-12-06,4.3,4.345,4.05,4.2,482362,0
2016-12-07,4.25,4.3,4.05,4.15,410848,0
2016-12-08,4.2,4.2,4,4.1,416677,0
2016-12-09,4.15,4.15,3.85,3.95,428335,0
2016-12-12,4,4,3.6,3.7,792204,0
2016-12-13,3.7,3.85,3.7,3.75,312656,0
2016-12-14,3.8,3.95,3.8,3.95,214385,0
2016-12-15,3.95,3.95,3.8,3.8,279189,0
2016-12-16,3.85,3.9,3.7,3.85,307062,0
2016-12-19,3.9,3.95,3.6,3.65,300026,0
2016-12-20,3.6,3.675,3.4,3.45,414484,0
2016-12-21,3.45,3.6,3.3,3.6,306736,0
2016-12-22,3.65,3.7,3.45,3.5,191411,0
2016-12-23,3.5,3.55,3.4,3.45,76443,0
2016-12-27,3.3,3.65,3.3,3.5,346985,0
2016-12-28,3.45,3.7,3.45,3.65,297702,0
2016-12-29,3.7,3.705,3.62,3.7,199733,0
2016-12-30,3.65,3.65,3.45,3.5,173721,0
2017-01-03,3.55,3.7,3.45,3.5,381337,0
2017-01-04,3.75,4.05,3.5447,4.05,970140,0
2017-01-05,4.15,4.25,4,4.2,583092,0
2017-01-06,4.25,4.66,4.225,4.65,1376686,0
2017-01-09,4.8,4.85,4.25,4.45,1072577,0
2017-01-10,4.5,4.6,4.35,4.4,441725,0
2017-01-11,4.3,4.35,4.09,4.2,428342,0
2017-01-12,4.2,4.3,4.1,4.2,323948,0
2017-01-13,4.25,4.3,4.1,4.15,253231,0
2017-01-17,4.35,4.4,4.1,4.15,331081,0
2017-01-18,4.3,4.4,4.1,4.4,427370,0
2017-01-19,4.45,4.95,4.4058,4.8,988278,0
2017-01-20,4.85,5,4.8,5,506952,0
2017-01-23,4.95,4.95,4.55,4.75,833066,0
2017-01-24,4.7,4.8,4.6,4.65,401172,0
2017-01-25,4.6,4.65,4.45,4.5,407455,0
2017-01-26,4.45,4.5,4.25,4.35,369581,0
2017-01-27,4.3,4.4,4.15,4.3,446088,0
2017-01-30,4.25,4.275,4.05,4.1,400451,0
2017-01-31,4.1,4.15,4.05,4.05,288947,0
2017-02-01,4.05,4.2,4.005,4.05,154829,0
2017-02-02,4.05,4.1,4,4.05,240121,0
2017-02-03,4,4.125,3.95,4.1,253874,0
2017-02-06,4.15,4.3,4.15,4.15,653537,0
2017-02-07,4.15,4.2,3.85,4,544158,0
2017-02-08,3.95,3.95,3.85,3.85,295036,0
2017-02-09,3.8,3.8057,3.64,3.7,692599,0
2017-02-10,3.7,3.745,3.64,3.65,397896,0
2017-02-13,3.7,3.8,3.65,3.775,441112,0
2017-02-14,3.85,4.2,3.75,4.15,790755,0
2017-02-15,4.15,4.184,4.025,4.15,308557,0
2017-02-16,4.15,4.15,3.925,3.95,355481,0
2017-02-17,3.95,4,3.85,3.95,293963,0
2017-02-21,3.9,3.95,3.85,3.875,219410,0
2017-02-22,3.85,3.875,3.7,3.75,178282,0
2017-02-23,3.8,3.8193,3.6,3.6,271809,0
2017-02-24,3.6,3.75,3.5,3.75,276067,0
2017-02-27,3.8,3.9,3.6945,3.8,190595,0
2017-02-28,3.85,4.1,3.8,3.9,350473,0
2017-03-01,4,4.05,3.95,4,227202,0
2017-03-02,4.05,4.05,3.85,3.9,130357,0
2017-03-03,3.85,3.9,3.7,3.85,265430,0
2017-03-06,3.9,3.9,3.65,3.65,233219,0
2017-03-07,3.7,3.75,3.5,3.6,416304,0
2017-03-08,3.55,3.7,3.55,3.65,174331,0
2017-03-09,3.75,4.05,3.65,3.75,461685,0
2017-03-10,3.8,3.95,3.75,3.8,355602,0
2017-03-13,3.9,3.95,3.85,3.9,344680,0
2017-03-14,3.95,4,3.85,3.95,337118,0
2017-03-15,4,4.15,3.9,4.1,709600,0
2017-03-16,3.65,3.7,3,3.05,3220408,0
2017-03-17,3.1,3.15,3,3.05,795648,0
2017-03-20,3.15,3.15,2.85,2.95,1081192,0
2017-03-21,3,3,2.85,2.9,437687,0
2017-03-22,2.85,3.15,2.8,3.1,760714,0
2017-03-23,3.1,3.225,3,3.15,568699,0
2017-03-24,3.15,3.23,2.9,3,561617,0
2017-03-27,3,3.05,2.89,3,341250,0
2017-03-28,3,3.15,2.995,3,271400,0
2017-03-29,3.05,3.1,3,3,235181,0
2017-03-30,3.05,3.05,2.9705,3.05,311065,0
2017-03-31,3.05,3.05,2.95,2.95,237046,0
2017-04-03,3.15,3.2,3,3,605617,0
2017-04-04,3,3.05,3,3.05,251508,0
2017-04-05,3.1,3.1,2.9,2.9,586798,0
2017-04-06,2.95,3.05,2.905,3,331940,0
2017-04-07,3.05,3.2,3,3.2,504787,0
2017-04-10,3.15,3.3,3.15,3.15,443019,0
2017-04-11,3.1,3.231,3.05,3.15,439603,0
2017-04-12,3.15,3.3,3.15,3.2,490853,0
2017-04-13,3.25,3.3,3.05,3.1,369276,0
2017-04-17,3.15,3.15,3,3.05,231036,0
2017-04-18,3,3.15,2.95,3.05,275813,0
2017-04-19,3.1,3.15,3.05,3.15,198179,0
2017-04-20,3.1,3.2,3.1,3.15,215453,0
2017-04-21,3.15,3.15,3.05,3.1,136068,0
2017-04-24,3.05,3.14,3,3.1,187488,0
2017-04-25,3.05,3.15,3.05,3.1,270709,0
2017-04-26,3.05,3.15,3.05,3.15,158253,0
2017-04-27,3.15,3.25,3.15,3.15,200687,0
2017-04-28,3.2,3.2,3.1,3.2,202387,0
2017-05-01,3.25,3.25,3.2,3.2,226092,0
2017-05-02,3.3,3.4,3.21,3.25,386862,0
2017-05-03,3.35,3.45,3.25,3.3,305597,0
2017-05-04,3.4,3.41,3.25,3.25,247682,0
2017-05-05,3.3,3.35,3.15,3.25,481280,0
2017-05-08,3.25,3.4,3.25,3.3,323737,0
2017-05-09,3.2,3.25,2.95,3.15,905829,0
2017-05-10,3.15,3.2,3,3.15,338594,0
2017-05-11,3.1,3.2,3.05,3.2,198973,0
2017-05-12,3.2,3.25,3.15,3.2,166967,0
2017-05-15,3.2,3.25,3.1,3.15,191163,0
2017-05-16,3.1,3.1,3,3,328012,0
2017-05-17,3.05,3.05,2.9,2.9,439863,0
2017-05-18,2.9,3.2,2.9,3.1,493433,0
2017-05-19,3.2,3.2,3.05,3.1,196227,0
2017-05-22,3.2,3.24,3.1,3.2,351020,0
2017-05-23,3.25,3.25,3.15,3.2,288523,0
2017-05-24,3.25,3.25,3.15,3.25,205290,0
2017-05-25,3.3,3.3,3.2,3.3,212490,0
2017-05-26,3.3,3.35,3.25,3.35,170909,0
2017-05-30,3.4,3.7,3.35,3.4,673497,0
2017-05-31,3.5,3.55,3.3,3.325,269954,0
2017-06-01,3.35,3.5,3.3,3.45,183882,0
2017-06-02,3.5,3.55,3.45,3.5,201450,0
2017-06-05,3.55,3.55,3.35,3.35,287314,0
2017-06-06,3.45,3.5,3.35,3.4,133861,0
2017-06-07,3.35,3.55,3.3,3.5,368166,0
2017-06-08,3.55,3.65,3.5,3.65,411577,0
2017-06-09,3.7,3.925,3.65,3.85,623495,0
2017-06-12,3.9,3.95,3.5,3.75,509486,0
2017-06-13,3.7,3.7345,3.5,3.6,236378,0
2017-06-14,3.55,3.65,3.5,3.55,211356,0
2017-06-15,3.5,3.5425,3.31,3.5,192380,0
2017-06-16,3.45,3.5,3.365,3.5,225078,0
2017-06-19,3.5,3.65,3.4,3.45,155207,0
2017-06-20,3.45,3.5,3.35,3.45,166990,0
2017-06-21,3.5,3.6,3.4,3.6,193026,0
2017-06-22,3.6,3.6,3.45,3.5,161717,0
2017-06-23,3.5,3.5,3.4,3.5,139731,0
2017-06-26,3.5,3.6,3.5,3.55,111278,0
2017-06-27,3.5,3.55,3.4,3.45,147065,0
2017-06-28,3.4,3.55,3.4,3.55,111136,0
2017-06-29,3.6,3.65,3.5,3.55,115150,0
2017-06-30,3.5,3.6,3.45,3.55,99753,0
2017-07-03,3.55,3.6,3.5,3.6,60454,0
2017-07-05,3.6,3.8,3.6,3.7,280520,0
2017-07-06,3.6,3.75,3.6,3.7,109768,0
2017-07-07,3.75,3.75,3.5,3.55,144707,0
2017-07-10,3.6,3.65,3.4,3.6,173897,0
2017-07-11,3.7,3.8,3.6,3.7,266841,0
2017-07-12,3.8,3.9,3.7,3.9,319181,0
2017-07-13,3.95,3.95,3.85,3.9,293337,0
2017-07-14,3.95,4,3.85,3.9,186129,0
2017-07-17,4,4,3.75,3.85,232753,0
2017-07-18,3.85,3.86,3.8,3.85,145057,0
2017-07-19,3.85,3.85,3.8,3.8,138071,0
2017-07-20,3.85,3.95,3.8,3.95,169389,0
2017-07-21,3.95,3.95,3.75,3.85,358025,0
2017-07-24,3.9,3.95,3.85,3.95,145235,0
2017-07-25,3.95,4.05,3.9,3.95,322144,0
2017-07-26,4,4.05,3.75,3.775,466013,0
2017-07-27,3.8,3.825,3.65,3.75,280021,0
2017-07-28,3.75,3.75,3.7,3.725,103079,0
2017-07-31,3.7,3.75,3.55,3.6,231050,0
2017-08-01,3.6,3.65,3.45,3.55,227594,0
2017-08-02,3.5,3.55,3.25,3.35,369690,0
2017-08-03,3.35,3.6,3.35,3.6,174973,0
2017-08-04,3.6,3.65,3.55,3.6,122672,0
2017-08-07,3.65,3.7,3.4,3.45,268526,0
2017-08-08,3.45,3.6,3.445,3.5,278386,0
2017-08-09,3.25,3.39,3.05,3.225,671405,0
2017-08-10,3.2,3.49,3.2,3.25,300377,0
2017-08-11,3.25,3.2851,3.15,3.25,196630,0
2017-08-14,3.25,3.425,3.2,3.35,257915,0
2017-08-15,3.4,3.45,3.3,3.3,174239,0
2017-08-16,3.4,3.425,3.3,3.4,110429,0
2017-08-17,3.35,3.45,3.3,3.3,107466,0
2017-08-18,3.4,3.4,3.2077,3.35,147881,0
2017-08-21,3.4,3.4,3.2,3.3,148079,0
2017-08-22,3.3,3.35,3.225,3.275,167435,0
2017-08-23,3.25,3.35,3.25,3.35,110782,0
2017-08-24,3.35,3.35,3.25,3.35,147931,0
2017-08-25,3.3,3.4,3.25,3.4,191925,0
2017-08-28,3.35,3.4252,3.34,3.4,134341,0
2017-08-29,3.4,3.4,3.3,3.4,98551,0
2017-08-30,3.4,3.5,3.4,3.45,114453,0
2017-08-31,3.45,3.45,3.3,3.3,159085,0
2017-09-01,3.35,3.35,3.3,3.35,121142,0
2017-09-05,3.3,3.45,3.3,3.45,214231,0
2017-09-06,3.45,3.45,3.3,3.4,140430,0
2017-09-07,3.35,3.4,3.33,3.4,128664,0
2017-09-08,3.4,3.5,3.35,3.5,172246,0
2017-09-11,3.5,3.75,3.475,3.65,472022,0
2017-09-12,3.75,3.8,3.5,3.55,241918,0
2017-09-13,3.55,3.65,3.518,3.6,133148,0
2017-09-14,3.6,3.65,3.5,3.5,204247,0
2017-09-15,3.5,3.65,3.45,3.5,321059,0
2017-09-18,3.55,3.6,3.4,3.4,317337,0
2017-09-19,3.4,3.5,3.4,3.5,133154,0
2017-09-20,3.65,3.85,3.6,3.75,704815,0
2017-09-21,3.85,3.95,3.825,3.85,504710,0
2017-09-22,3.95,4.15,3.9,4.05,788927,0
2017-09-25,4.15,4.25,4.05,4.1,850759,0
2017-09-26,4.2,4.25,4,4.2,460062,0
2017-09-27,4.25,4.25,4.2,4.25,315896,0
2017-09-28,4.25,4.35,4.2,4.3,415113,0
2017-09-29,4.35,4.35,4.1,4.2,558404,0
2017-10-02,4.2,4.25,3.85,4.05,618460,0
2017-10-03,4.1,4.11,4,4.05,323999,0
2017-10-04,4.05,4.2,4.05,4.05,177411,0
2017-10-05,4.1,4.2,4.05,4.05,155589,0
2017-10-06,4.05,4.14,4.05,4.075,133052,0
2017-10-09,4.15,4.15,4.05,4.1,209949,0
2017-10-10,4.1,4.15,4,4,100455,0
2017-10-11,4,4.05,3.95,3.95,139541,0
2017-10-12,4,4,3.85,3.85,216859,0
2017-10-13,3.85,4,3.85,3.85,196143,0
2017-10-16,3.9,4,3.9,3.9,166456,0
2017-10-17,3.95,4,3.9,3.95,102664,0
2017-10-18,3.99,4,3.95,3.95,93304,0
2017-10-19,4,4,3.9,4,165521,0
2017-10-20,4,4.1,3.99,4,230899,0
2017-10-23,4,4.1,3.975,4.05,166045,0
2017-10-24,4.1,4.2,4.1,4.15,275509,0
2017-10-25,4.2,4.25,4.15,4.2,279965,0
2017-10-26,4.25,4.25,4,4.15,223092,0
2017-10-27,4.2,4.2,4.055,4.15,114928,0
2017-10-30,4.1,4.2,4,4,309932,0
2017-10-31,4.05,4.1,4,4,129461,0
2017-11-01,4.1,4.1,4,4.05,120689,0
2017-11-02,4.1,4.1,4,4.05,111795,0
2017-11-03,4,4.04,3.95,3.95,122832,0
2017-11-06,3.9,3.975,3.75,3.85,377947,0
2017-11-07,3.85,3.95,3.8,3.9,248323,0
2017-11-08,3.95,4,3.7,3.75,404405,0
2017-11-09,3.5,3.9,3.46,3.85,667428,0
2017-11-10,3.85,4,3.8,4,233512,0
