Date,Open,High,Low,Close,Volume,OpenInt
2007-06-12,5.25,5.25,5.25,5.25,500,0
2007-06-19,7.4,10,7.4,7.75,62352,0
2007-06-20,8,8.6,8,8,6800,0
2007-06-21,8.1,8.25,8,8,8100,0
2007-06-22,8.1,8.4,8.1,8.25,3450,0
2007-06-25,8,8.15,8,8,6850,0
2007-06-26,8,8,8,8,100,0
2007-06-27,7.6,7.75,7.6,7.75,2500,0
2007-06-28,7.6,7.6,7.25,7.25,1000,0
2007-06-29,7.25,7.75,7.25,7.75,9700,0
2007-07-02,8,8,7.25,7.65,8712,0
2007-07-03,7.7,7.7,7.7,7.7,600,0
2007-07-05,7.7,7.7,7.5,7.5,1375,0
2007-07-09,7.7,7.75,7.5,7.55,11950,0
2007-07-10,7.5,7.5,7.5,7.5,230,0
2007-07-11,7.5,7.5,7.5,7.5,400,0
2007-07-12,7.75,8.5,7.75,8.5,4293,0
2007-07-13,8.5,8.5,8.5,8.5,1880,0
2007-07-17,8.75,8.75,8.4,8.4,2150,0
2007-07-19,8,8,8,8,2500,0
2007-07-23,7.6,7.6,7.6,7.6,140,0
2007-07-27,7.75,7.75,7.75,7.75,500,0
2007-07-30,7.25,7.25,7.25,7.25,180,0
2007-08-06,7.5,7.5,7.5,7.5,500,0
2007-08-07,7.55,7.55,7.55,7.55,263,0
2007-08-08,7,7.3,7,7.3,1204,0
2007-08-13,7.6,7.6,7.6,7.6,500,0
2007-08-16,7.45,7.45,7.45,7.45,350,0
2007-08-21,7.6,7.6,7.6,7.6,1500,0
2007-08-24,7.6,7.6,7.6,7.6,2500,0
2007-08-28,7.8,7.8,7.8,7.8,100,0
2007-09-07,7.8,7.8,7.8,7.8,3000,0
2007-09-11,7.8,8,7.8,8,6900,0
2007-09-21,7.7,7.7,7.7,7.7,1000,0
2007-09-24,7.7,7.7,7.7,7.7,200,0
2007-10-11,7.7,8,7.7,8,910,0
2007-10-12,8,8,8,8,350,0
2007-10-17,8,8,8,8,1100,0
2007-10-18,7.5,7.5,5,5,14000,0
2007-10-19,5,6,5,5.27,90800,0
2007-10-22,5.5,5.5,5.25,5.25,4300,0
2007-10-23,5.25,5.25,5.25,5.25,3000,0
2007-10-24,5.25,5.25,5.2,5.2,66000,0
2007-10-25,5.12,5.12,5,5.12,11353,0
2007-10-29,5.05,5.05,5,5,58600,0
2007-10-30,5,5,4.75,4.75,2000,0
2007-10-31,5,5,4.75,5,17500,0
2007-11-01,5,5,5,5,800,0
2007-11-02,5,5,4.99,4.99,2800,0
2007-11-06,4.8,4.8,4.8,4.8,10100,0
2007-11-08,4.8,4.9,4.8,4.9,6100,0
2007-11-09,4.8,4.8,4.8,4.8,500,0
2007-11-12,4.8,4.8,4.8,4.8,5990,0
2007-11-16,4.9,4.9,4.74,4.89,8600,0
2007-11-19,4.7,4.7,4.7,4.7,1700,0
2007-11-21,4.9,4.9,4.75,4.75,1000,0
2007-11-26,4.7,4.7,4.65,4.65,2200,0
2007-11-27,4.55,4.55,4.5,4.5,3900,0
2007-11-28,4.5,4.5,4.5,4.5,16900,0
2007-11-29,4.5,4.5,4.5,4.5,5000,0
2007-12-03,4.5,4.5,4.5,4.5,38400,0
2007-12-05,4.5,4.55,4.5,4.55,1480,0
2007-12-06,4.4,4.4,4.4,4.4,10000,0
2007-12-07,4.5,4.5,4.5,4.5,5300,0
2007-12-10,4.75,4.75,4.5,4.5,9000,0
2007-12-11,4.5,4.55,4.5,4.5,18065,0
2007-12-12,5,5,4.5,4.5,7429,0
2007-12-13,4.55,4.55,4.35,4.5,7299,0
2007-12-14,4.5,4.5,4.5,4.5,1100,0
2007-12-17,4.55,4.55,4.37,4.5,11450,0
2007-12-19,4.37,4.37,4.37,4.37,192,0
2007-12-20,4.37,4.37,3.88,3.9,2008,0
2007-12-21,4.5,4.5,3.87,4.1,10700,0
2007-12-24,4.07,4.07,4.07,4.07,2200,0
2007-12-26,4.05,4.07,4.05,4.06,8031,0
2007-12-27,4,4.5,3.51,4.4,5585,0
2007-12-28,4.5,5,4.5,5,30466,0
2007-12-31,5.01,5.01,4.39,4.91,42303,0
2008-01-03,4.92,5,4.5,4.89,4904,0
2008-01-08,4.9,4.9,4.9,4.9,100,0
2008-01-10,4.5,4.5,4.4,4.4,3341,0
2008-01-11,4.4,4.89,4.25,4.89,5308,0
2008-01-16,4.25,4.85,4.25,4.85,14931,0
2008-01-17,4.51,4.89,4.3,4.89,12069,0
2008-01-18,4.25,4.45,4.25,4.25,3300,0
2008-01-22,4.25,4.25,4.25,4.25,1617,0
2008-01-23,4.25,4.25,4.25,4.25,200,0
2008-01-24,4.25,4.9,4.25,4.9,6850,0
2008-01-25,4.89,4.89,4.25,4.8,2104,0
2008-01-28,4.5,4.62,4.2,4.3,4400,0
2008-01-29,4.3,4.48,3.9,4.48,3350,0
2008-01-30,5,5,4.1,4.38,14880,0
2008-01-31,4.5,5,4.1,5,31620,0
2008-02-01,4.9,4.9,4.41,4.87,7305,0
2008-02-04,4.51,4.51,4.5,4.5,1600,0
2008-02-05,4.4,4.4,4.4,4.4,300,0
2008-02-07,4.31,4.31,4.2,4.2,7600,0
2008-02-08,4.2,4.2,4.2,4.2,2100,0
2008-02-13,4.2,4.2,4.08,4.08,2000,0
2008-02-14,4.5,4.5,4.03,4.03,500,0
2008-02-15,4.04,4.04,4,4,400,0
2008-02-20,3.85,3.85,3.5,3.5,3800,0
2008-02-21,3.67,3.67,3.5,3.5,1200,0
2008-02-22,3.05,3.75,3.05,3.75,14001,0
2008-02-25,3.74,3.8,3.74,3.75,3400,0
2008-02-28,3.75,4.28,3.6,4,15322,0
2008-02-29,4,4.49,3.5,4.45,30160,0
2008-03-03,4.5,4.5,3,4.1,11209,0
2008-03-04,3.9,4.5,3.83,4.5,48536,0
2008-03-05,4.39,4.39,3.99,3.99,991,0
2008-03-06,4.12,4.12,4,4,300,0
2008-03-07,4,4.14,3.5,4.11,8834,0
2008-03-10,4.31,4.31,3.75,3.75,400,0
2008-03-11,3.97,4,3.97,3.97,1704,0
2008-03-12,4,4,4,4,150,0
2008-03-13,3.99,4,3.99,4,2079,0
2008-03-14,3.97,4,3.52,3.55,2386,0
2008-03-17,3.7,3.7,3.7,3.7,100,0
2008-03-18,3.81,3.9,3.52,3.52,4350,0
2008-03-19,4.49,4.49,3.55,3.7,6463,0
2008-03-20,3.75,3.85,3.55,3.59,2974,0
2008-03-24,3.75,3.85,3.5,3.84,2353,0
2008-03-25,3.64,3.64,3.44,3.64,1056,0
2008-03-26,3.74,4,3.74,4,668,0
2008-03-28,3.55,3.75,3.55,3.75,600,0
2008-04-01,3.6,3.6,1.96,3,11250,0
2008-04-02,3.3,3.5,3.28,3.5,3922,0
2008-04-03,3.65,3.65,3.49,3.49,600,0
2008-04-04,3.48,3.48,3.48,3.48,200,0
2008-04-07,3.42,3.42,3.42,3.42,180,0
2008-04-08,3.35,3.37,3.35,3.37,1330,0
2008-04-09,3.27,3.27,2.75,2.8,2374,0
2008-04-10,2.8,2.81,2.8,2.8,4515,0
2008-04-11,2.8,3,2.8,3,30770,0
2008-04-14,2.91,3.1,2.87,3.02,29900,0
2008-04-15,3.22,3.22,2.63,2.8,1157,0
2008-04-16,3,3,2.75,2.75,3600,0
2008-04-17,2.9,2.9,2.9,2.9,1000,0
2008-04-18,2.9,2.98,2.9,2.9,2450,0
2008-04-21,2.96,2.96,2.6,2.6,2900,0
2008-04-22,2.61,2.95,2.51,2.51,3407,0
2008-04-24,2.81,2.81,2.81,2.81,275,0
2008-04-25,2.75,2.75,2.75,2.75,3000,0
2008-04-28,2.51,2.51,2.5,2.5,2600,0
2008-04-29,1.55,2.8,1.55,2.79,11817,0
2008-04-30,2.7,3,2.55,3,42562,0
2008-05-01,3,3,2.2,2.58,17384,0
2008-05-02,2.8,2.8,2.79,2.8,4300,0
2008-05-05,2.8,2.8,2.8,2.8,3100,0
2008-05-06,2.8,2.8,2.25,2.41,7900,0
2008-05-07,2.25,2.8,2.25,2.29,4700,0
2008-05-08,2.36,2.36,2.36,2.36,100,0
2008-05-09,2.5,2.5,2.3,2.31,2942,0
2008-05-12,2.8,2.8,2.5,2.52,1050,0
2008-05-13,2.65,2.65,2.15,2.29,74301,0
2008-05-14,2.24,2.25,2.24,2.25,1180,0
2008-05-15,2.25,2.5,2.25,2.5,645,0
2008-05-16,2.49,2.49,2.49,2.49,200,0
2008-05-19,2.43,2.44,2.43,2.44,300,0
2008-05-20,2.5,2.5,2.25,2.25,700,0
2008-05-21,2.41,2.5,2.4,2.45,131310,0
2008-05-22,2.5,2.63,2.24,2.3,425252,0
2008-05-23,2.25,2.52,2.24,2.51,1196,0
2008-05-27,2.66,4,2.37,2.8,16465,0
2008-05-28,3.71,3.71,3.29,3.29,4351,0
2008-05-29,3.33,3.33,3.2,3.2,3527,0
2008-05-30,3.25,3.25,3.2,3.24,3000,0
2008-06-02,3.7,3.7,3.24,3.24,9200,0
2008-06-03,3.25,3.25,2.84,3.13,10400,0
2008-06-04,2.99,3.25,2.99,3.2,3100,0
2008-06-05,3.2,3.25,3.1,3.25,17538,0
2008-06-06,3.18,3.18,3.17,3.17,1000,0
2008-06-09,3.15,3.18,2.95,3.09,5147,0
2008-06-10,2.9,3,2.8,3,1337,0
2008-06-11,2.83,2.83,2.83,2.83,678,0
2008-06-13,3,3,3,3,400,0
2008-06-16,4.23,4.23,2.96,2.96,14193,0
2008-06-17,2.98,2.98,2.95,2.95,2200,0
2008-06-19,3.68,3.68,2.86,2.86,8528,0
2008-06-20,2.92,3.1,2.81,2.81,2350,0
2008-06-23,2.83,3.29,2.83,3,2712,0
2008-06-24,3.59,3.59,2.57,2.61,11794,0
2008-06-25,2.92,2.98,2.6,2.6,2020,0
2008-06-26,2.7,2.7,2.26,2.26,109820,0
2008-06-27,2.69,2.69,2.26,2.5,3352,0
2008-06-30,2.43,2.95,2.25,2.45,2950,0
2008-07-01,2.21,2.64,2.11,2.5,36623,0
2008-07-02,2.44,2.45,2.25,2.3,4940,0
2008-07-03,2.29,3.05,2.29,2.8,25144,0
2008-07-07,2.87,2.87,2.75,2.75,1270,0
2008-07-08,2.68,2.73,2.26,2.47,12503,0
2008-07-09,2.26,2.62,2.26,2.48,3900,0
2008-07-10,2.6,3.13,2.6,2.6,2100,0
2008-07-14,2.61,2.61,2.41,2.41,2840,0
2008-07-15,2.54,2.54,2.49,2.49,200,0
2008-07-16,2.61,2.61,2.61,2.61,200,0
2008-07-17,2.6,3.66,2.5,3.66,10361,0
2008-07-18,3.2,3.2,2.8,2.8,1000,0
2008-07-21,3,3.05,2.69,2.69,2242,0
2008-07-22,2.79,2.79,2.45,2.55,6420,0
2008-07-23,2.69,2.7,2.65,2.65,1200,0
2008-07-28,2.41,2.7,2.41,2.62,3047,0
2008-07-31,2.7,2.7,2.7,2.7,100,0
2008-08-05,2.54,2.97,2.54,2.97,400,0
2008-08-06,2.7,2.7,2.4,2.4,9682,0
2008-08-07,2.4,3.46,2.4,3.22,10133,0
2008-08-08,4,4,2.8,2.81,13257,0
2008-08-11,2.96,3.44,2.81,2.81,4510,0
2008-08-12,2.86,3.22,2.85,3.17,6235,0
2008-08-13,3.23,3.25,3,3,3580,0
2008-08-14,2.9,3.1,2.66,2.79,22850,0
2008-08-15,2.98,3,2.77,3,2566,0
2008-08-18,3.09,3.09,2.87,2.87,8660,0
2008-08-19,3.18,3.3,2.61,2.7,7206,0
2008-08-20,2.7,2.7,2.7,2.7,150,0
2008-08-21,2.89,2.89,2.89,2.89,300,0
2008-08-22,3.06,3.06,2.6,2.61,5904,0
2008-08-25,2.63,2.7,2.61,2.61,1896,0
2008-08-26,2.68,2.68,2.6,2.65,4400,0
2008-08-28,2.7,2.7,2.55,2.65,3305,0
2008-08-29,2.68,2.7,2.59,2.7,2518,0
2008-09-02,2.93,2.93,2.44,2.51,5511,0
2008-09-03,2.36,2.7,2.36,2.55,457,0
2008-09-04,2.75,2.75,2.36,2.36,3350,0
2008-09-05,2.36,2.36,2.34,2.34,1500,0
2008-09-09,2.31,2.31,2.3,2.3,3000,0
2008-09-10,2.31,2.74,2.31,2.54,1000,0
2008-09-11,2.66,2.66,2.62,2.65,1500,0
2008-09-12,2.65,2.65,2.59,2.59,3575,0
2008-09-15,2.58,2.58,2.2,2.57,3660,0
2008-09-16,2.5,2.5,2,2.02,12040,0
2008-09-17,2.27,2.27,2.15,2.15,3100,0
2008-09-18,2.25,2.25,2.05,2.05,400,0
2008-09-19,2.4,2.48,2,2,15346,0
2008-09-22,2.01,2.28,2.01,2.18,600,0
2008-09-23,2.29,2.3,2.1,2.12,7145,0
2008-09-24,2.02,2.05,1.85,1.92,11610,0
2008-09-25,2,2,1.4,1.85,10647,0
2008-09-26,1.82,1.85,1.82,1.85,1600,0
2008-09-29,1.67,1.73,1.25,1.49,6860,0
2008-09-30,1.6,1.75,1.17,1.74,64085,0
2008-10-01,1.62,1.62,1.52,1.52,600,0
2008-10-02,1.84,1.84,1.4,1.61,6200,0
2008-10-03,1.78,1.78,1.25,1.72,9600,0
2008-10-06,1.19,1.72,0.9,1.64,12050,0
2008-10-07,1.21,1.68,1.2,1.22,6125,0
2008-10-08,1.68,1.68,0.9,0.92,10850,0
2008-10-09,1.43,1.43,1.1,1.24,12780,0
2008-10-10,1.44,1.45,1.05,1.16,10990,0
2008-10-13,1.4,1.4,1.1,1.11,2020,0
2008-10-14,1.48,1.5,1.48,1.48,2800,0
2008-10-15,1.57,1.68,1.5,1.57,4768,0
2008-10-16,1.68,1.68,1.27,1.27,3550,0
2008-10-17,1.27,1.47,1.27,1.35,14498,0
2008-10-20,1.5,1.5,1.42,1.43,3901,0
2008-10-21,1.88,1.88,0.94,1,257121,0
2008-10-22,1.2,1.2,0.76,0.85,117693,0
2008-10-23,0.85,0.85,0.25,0.68,20853,0
2008-10-24,0.69,0.83,0.64,0.64,45275,0
2008-10-27,0.87,0.87,0.61,0.65,13030,0
2008-10-28,0.65,0.65,0.55,0.58,77706,0
2008-10-29,0.6,0.6,0.52,0.55,128579,0
2008-10-30,0.6,0.7,0.6,0.65,38855,0
2008-10-31,0.81,0.81,0.73,0.73,3225,0
2008-11-03,0.7,0.8,0.64,0.65,198076,0
2008-11-04,0.78,0.78,0.6,0.63,221042,0
2008-11-05,0.7,0.7,0.48,0.5,301777,0
2008-11-06,0.57,0.59,0.5,0.58,46122,0
2008-11-07,0.58,0.58,0.39,0.47,522233,0
2008-11-10,0.5,0.5,0.42,0.42,158678,0
2008-11-11,0.4,0.47,0.39,0.44,17130,0
2008-11-12,0.44,0.52,0.35,0.35,162495,0
2008-11-13,0.36,0.4,0.36,0.39,20978,0
2008-11-14,0.49,0.49,0.38,0.4,49487,0
2008-11-17,0.42,0.42,0.35,0.37,122196,0
2008-11-18,0.42,0.42,0.35,0.4,2900,0
2008-11-19,0.34,0.45,0.34,0.4,134298,0
2008-11-20,0.4,0.43,0.34,0.35,37712,0
2008-11-21,0.4,0.4,0.15,0.34,55152,0
2008-11-24,0.33,0.48,0.3,0.48,122949,0
2008-11-25,0.48,0.48,0.32,0.33,26128,0
2008-11-26,0.4,0.45,0.38,0.38,33650,0
2008-11-28,0.45,0.49,0.4,0.48,45050,0
2008-12-01,0.5,0.5,0.4,0.45,27080,0
2008-12-02,0.53,0.53,0.35,0.35,98434,0
2008-12-03,0.31,0.4,0.3,0.35,101555,0
2008-12-04,0.35,0.4,0.32,0.39,20500,0
2008-12-05,0.35,0.35,0.33,0.35,27684,0
2008-12-08,0.39,0.4,0.32,0.32,97018,0
2008-12-09,0.4,0.4,0.32,0.38,18022,0
2008-12-10,0.38,0.4,0.34,0.34,32626,0
2008-12-11,0.42,0.48,0.36,0.44,208680,0
2008-12-12,0.44,0.48,0.43,0.46,30812,0
2008-12-15,0.48,0.48,0.45,0.47,32629,0
2008-12-16,0.47,0.47,0.42,0.43,77096,0
2008-12-17,0.4,0.53,0.4,0.47,219404,0
2008-12-18,0.53,0.59,0.48,0.49,389241,0
2008-12-19,0.59,0.59,0.46,0.48,94305,0
2008-12-22,0.47,0.5,0.43,0.48,137580,0
2008-12-23,0.44,0.5,0.44,0.44,89550,0
2008-12-24,0.44,0.53,0.44,0.49,153900,0
2008-12-26,0.52,0.52,0.5,0.52,37680,0
2008-12-29,0.53,0.53,0.44,0.51,306290,0
2008-12-30,0.51,0.51,0.47,0.48,126363,0
2008-12-31,0.5,0.5,0.45,0.45,102112,0
2009-01-02,0.5,0.53,0.47,0.47,102498,0
2009-01-05,0.5,0.54,0.47,0.53,55875,0
2009-01-06,0.55,0.61,0.55,0.6,464304,0
2009-01-07,0.6,0.69,0.53,0.69,565711,0
2009-01-08,0.69,0.72,0.58,0.61,118824,0
2009-01-09,0.61,0.61,0.58,0.58,56030,0
2009-01-12,0.61,0.68,0.59,0.6,83140,0
2009-01-13,0.63,0.79,0.59,0.74,320400,0
2009-01-14,0.76,0.81,0.7,0.75,177110,0
2009-01-15,0.77,0.88,0.75,0.75,416901,0
2009-01-16,0.74,0.76,0.71,0.71,136067,0
2009-01-20,0.71,0.75,0.67,0.67,125782,0
2009-01-21,0.67,0.69,0.63,0.65,43475,0
2009-01-22,0.67,0.74,0.65,0.68,93129,0
2009-01-23,0.76,0.87,0.67,0.8,326477,0
2009-01-26,0.8,0.97,0.8,0.85,356309,0
2009-01-27,0.96,0.96,0.75,0.77,153534,0
2009-01-28,0.83,0.83,0.73,0.74,159390,0
2009-01-29,0.76,0.88,0.76,0.84,96085,0
2009-01-30,0.89,1.09,0.85,1.01,627538,0
2009-02-02,1.01,1.14,0.91,1.07,260890,0
2009-02-03,1.15,1.28,1.05,1.22,312254,0
2009-02-04,1.25,1.25,1.06,1.18,332527,0
2009-02-05,1.18,1.18,1.06,1.1,114929,0
2009-02-06,1.13,1.17,1.08,1.1,109197,0
2009-02-09,1.11,1.12,1,1.02,99857,0
2009-02-10,1,1,0.84,0.87,168788,0
2009-02-11,0.99,0.99,0.9,0.95,134452,0
2009-02-12,0.93,1,0.92,1,143152,0
2009-02-13,0.98,1.01,0.95,0.97,37071,0
2009-02-17,1,1.07,0.94,0.95,180426,0
2009-02-18,0.95,0.95,0.75,0.83,125028,0
2009-02-19,0.81,0.85,0.78,0.78,116228,0
2009-02-20,0.78,0.78,0.67,0.67,74057,0
2009-02-23,0.69,0.7,0.65,0.68,88465,0
2009-02-24,0.68,0.82,0.68,0.7,96160,0
2009-02-25,0.8,0.8,0.68,0.7,52758,0
2009-02-26,0.7,0.7,0.55,0.63,239206,0
2009-02-27,0.58,0.63,0.55,0.6,56524,0
2009-03-02,0.55,0.56,0.51,0.55,33280,0
2009-03-03,0.59,0.59,0.45,0.5,121749,0
2009-03-04,0.5,0.57,0.5,0.52,16210,0
2009-03-05,0.59,0.59,0.57,0.57,14000,0
2009-03-06,0.55,0.59,0.54,0.58,84145,0
2009-03-09,0.68,0.78,0.56,0.56,150047,0
2009-03-10,0.56,0.59,0.5,0.54,100545,0
2009-03-11,0.55,0.6,0.5,0.52,72950,0
2009-03-12,0.54,0.55,0.48,0.49,142388,0
2009-03-13,0.55,0.58,0.53,0.56,81283,0
2009-03-16,0.59,0.71,0.59,0.71,132928,0
2009-03-17,0.71,0.92,0.68,0.88,272501,0
2009-03-18,0.95,0.95,0.79,0.79,59432,0
2009-03-19,0.8,0.87,0.69,0.75,80475,0
2009-03-20,0.78,0.8,0.76,0.79,20900,0
2009-03-23,0.81,0.81,0.75,0.75,23347,0
2009-03-24,0.78,0.79,0.71,0.73,29780,0
2009-03-25,0.73,0.77,0.72,0.77,18623,0
2009-03-26,0.79,0.79,0.73,0.77,42100,0
2009-03-27,0.8,0.9,0.78,0.87,149320,0
2009-03-30,0.94,0.94,0.9,0.9,109186,0
2009-03-31,0.95,0.95,0.86,0.9,37902,0
2009-04-01,0.9,0.9,0.84,0.85,34770,0
2009-04-02,0.85,0.88,0.76,0.79,60116,0
2009-04-03,0.79,0.82,0.79,0.8,28169,0
2009-04-06,0.82,0.9,0.81,0.88,27926,0
2009-04-07,0.9,1.03,0.88,1,184567,0
2009-04-08,1.04,1.04,0.81,0.9,118435,0
2009-04-09,0.9,0.9,0.81,0.84,119486,0
2009-04-13,0.84,0.84,0.75,0.75,159775,0
2009-04-14,0.76,0.84,0.76,0.8,89393,0
2009-04-15,0.77,0.82,0.76,0.82,18463,0
2009-04-16,0.81,0.82,0.79,0.8,15150,0
2009-04-17,0.77,0.82,0.76,0.81,43842,0
2009-04-20,0.77,0.79,0.77,0.77,41448,0
2009-04-21,0.8,0.81,0.77,0.81,13750,0
2009-04-22,0.81,0.82,0.78,0.8,9450,0
2009-04-23,0.8,0.8,0.77,0.8,64260,0
2009-04-24,0.77,0.81,0.77,0.8,76329,0
2009-04-27,0.8,0.8,0.77,0.79,26108,0
2009-04-28,0.8,0.82,0.8,0.8,64850,0
2009-04-29,0.8,0.82,0.8,0.81,21538,0
2009-04-30,0.8,0.81,0.78,0.8,68722,0
2009-05-01,0.82,0.82,0.8,0.81,23005,0
2009-05-04,0.8,0.83,0.8,0.8,46840,0
2009-05-05,0.8,0.9,0.8,0.9,76482,0
2009-05-06,0.9,0.9,0.82,0.85,20635,0
2009-05-07,0.9,0.92,0.85,0.87,77467,0
2009-05-08,0.82,0.87,0.81,0.82,48630,0
2009-05-11,0.85,0.91,0.82,0.9,57770,0
2009-05-12,0.9,0.9,0.83,0.86,14169,0
2009-05-13,0.86,0.89,0.82,0.83,35500,0
2009-05-14,0.85,0.85,0.82,0.83,17300,0
2009-05-15,0.86,0.89,0.82,0.82,21190,0
2009-05-18,0.82,0.83,0.82,0.83,10010,0
2009-05-19,0.81,0.9,0.81,0.9,26228,0
2009-05-20,0.87,0.89,0.83,0.86,34193,0
2009-05-21,0.88,0.9,0.83,0.89,39218,0
2009-05-22,0.9,0.9,0.85,0.89,51900,0
2009-05-26,0.86,0.9,0.86,0.89,18717,0
2009-05-27,0.86,0.88,0.84,0.84,30165,0
2009-05-28,0.83,0.9,0.82,0.9,33550,0
2009-05-29,0.85,0.9,0.84,0.84,23550,0
2009-06-01,0.89,0.9,0.86,0.88,26718,0
2009-06-02,0.92,0.92,0.86,0.88,16600,0
2009-06-03,0.9,0.92,0.86,0.86,27550,0
2009-06-04,0.9,0.9,0.86,0.87,319234,0
2009-06-05,0.9,0.9,0.86,0.9,32413,0
2009-06-08,0.92,1.01,0.88,0.98,309210,0
2009-06-09,0.96,0.99,0.92,0.96,70134,0
2009-06-10,0.96,0.96,0.9,0.9,71404,0
2009-06-11,0.9,0.95,0.9,0.95,43550,0
2009-06-12,0.95,0.95,0.92,0.94,24655,0
2009-06-15,0.94,0.94,0.92,0.92,46347,0
2009-06-16,0.94,0.96,0.92,0.93,17325,0
2009-06-17,0.9,0.91,0.9,0.91,26840,0
2009-06-18,0.91,0.94,0.9,0.94,9500,0
2009-06-19,0.94,0.94,0.91,0.94,17831,0
2009-06-22,0.9,0.9,0.81,0.82,92458,0
2009-06-23,0.85,0.89,0.82,0.83,27580,0
2009-06-24,0.85,0.85,0.84,0.85,14300,0
2009-06-25,0.83,0.84,0.82,0.84,6200,0
2009-06-26,0.83,0.83,0.82,0.83,21850,0
2009-06-29,0.88,0.92,0.84,0.89,62075,0
2009-06-30,0.88,0.89,0.82,0.88,21200,0
2009-07-01,0.89,0.9,0.89,0.9,2580,0
2009-07-02,0.89,0.89,0.89,0.89,100,0
2009-07-06,0.88,0.88,0.81,0.81,44560,0
2009-07-07,0.8,0.84,0.8,0.81,13390,0
2009-07-08,0.82,0.82,0.81,0.81,10650,0
2009-07-09,0.88,0.88,0.8,0.81,15659,0
2009-07-10,0.82,0.82,0.79,0.8,17468,0
2009-07-13,0.8,0.8,0.78,0.79,6740,0
2009-07-14,0.79,0.8,0.78,0.8,3342,0
2009-07-15,0.8,0.81,0.8,0.81,45600,0
2009-07-16,0.79,0.81,0.79,0.79,4990,0
2009-07-17,0.79,0.81,0.79,0.8,17300,0
2009-07-20,0.81,0.81,0.8,0.8,41992,0
2009-07-21,0.8,0.8,0.78,0.8,13894,0
2009-07-22,0.81,0.87,0.8,0.87,28100,0
2009-07-23,0.85,0.9,0.84,0.88,213011,0
2009-07-24,0.88,0.9,0.88,0.89,82210,0
2009-07-27,0.89,1.01,0.89,0.99,279470,0
2009-07-28,0.99,1.16,0.95,1.1,194470,0
2009-07-29,1.15,1.15,1,1.13,120811,0
2009-07-30,1.15,1.15,1.02,1.03,11547,0
2009-07-31,1.14,1.15,1,1.05,54033,0
2009-08-03,1.17,1.17,1.07,1.12,43252,0
2009-08-04,1.12,1.35,1.07,1.13,221487,0
2009-08-05,1.3,1.3,1.1,1.14,136555,0
2009-08-06,1.1,1.18,1.01,1.05,80661,0
2009-08-07,1.01,1.09,1.01,1.01,87216,0
2009-08-10,1,1.1,1,1.01,33595,0
2009-08-11,1.01,1.1,1.01,1.03,20385,0
2009-08-12,1.03,1.03,0.95,0.98,50395,0
2009-08-13,0.98,0.98,0.9,0.97,18200,0
2009-08-14,1.05,1.05,0.9,0.94,18849,0
2009-08-17,1.01,1.01,0.91,0.92,10302,0
2009-08-18,0.92,0.95,0.9,0.95,17972,0
2009-08-19,0.97,1.07,0.97,1.05,35823,0
2009-08-20,1.05,1.05,0.97,0.99,20903,0
2009-08-21,0.96,1,0.95,0.97,12547,0
2009-08-24,1.02,1.02,0.96,1,29050,0
2009-08-25,0.98,1.01,0.98,0.99,6200,0
2009-08-26,1.01,1.01,0.99,0.99,9092,0
2009-08-27,0.97,1.02,0.96,0.96,8649,0
2009-08-28,1.01,1.01,1.01,1.01,3100,0
2009-08-31,1,1.01,0.97,1,5799,0
2009-09-01,1.01,1.04,0.95,0.96,45731,0
2009-09-02,0.95,0.98,0.95,0.98,8200,0
2009-09-03,0.98,0.99,0.98,0.99,1949,0
2009-09-04,0.99,1,0.98,0.98,6250,0
2009-09-08,0.98,1.1,0.98,1.08,117302,0
2009-09-09,1.1,1.26,0.91,0.96,287565,0
2009-09-10,1.03,1.1,1,1.04,85661,0
2009-09-11,1.1,1.1,1.01,1.03,34844,0
2009-09-14,1.04,1.07,1.03,1.05,11285,0
2009-09-15,1.05,1.27,1.05,1.14,96956,0
2009-09-16,1.13,1.2,1.11,1.2,48650,0
2009-09-17,1.15,1.2,1.1,1.14,54073,0
2009-09-18,1.13,1.2,1.05,1.05,39468,0
2009-09-21,1.05,1.14,1.05,1.11,24538,0
2009-09-22,1.14,1.14,1.1,1.13,24059,0
2009-09-23,1.12,1.22,1.12,1.22,31180,0
2009-09-24,1.25,1.25,1.05,1.1,40580,0
2009-09-25,1.16,1.16,1.07,1.13,31987,0
2009-09-28,1.17,1.2,1.1,1.1,37778,0
2009-09-29,1.2,1.21,1.13,1.19,32147,0
2009-09-30,1.13,1.22,1.13,1.22,34929,0
2009-10-01,1.21,1.21,1.14,1.14,23095,0
2009-10-02,1.14,1.17,1.13,1.14,9800,0
2009-10-05,1.14,1.2,1.13,1.13,17550,0
2009-10-06,1.21,1.21,1.13,1.16,6015,0
2009-10-07,1.14,1.15,1.11,1.13,19940,0
2009-10-08,1.14,1.15,1.1,1.15,8150,0
2009-10-09,1.17,1.17,1.11,1.12,15300,0
2009-10-12,1.11,1.17,1.1,1.11,15827,0
2009-10-13,1.11,1.12,1.1,1.1,5600,0
2009-10-14,1.18,1.18,1.1,1.1,28615,0
2009-10-15,1.18,1.2,1.09,1.15,13020,0
2009-10-16,1.15,1.19,1.11,1.16,16409,0
2009-10-19,1.19,1.21,1.15,1.2,52680,0
2009-10-20,1.2,1.21,1.19,1.19,4000,0
2009-10-21,1.18,1.21,1.12,1.18,21432,0
2009-10-22,1.19,1.56,1.18,1.3,391765,0
2009-10-23,1.27,1.49,1.26,1.28,104677,0
2009-10-26,1.36,1.36,1.19,1.19,63010,0
2009-10-27,1.19,1.22,1.08,1.12,77616,0
2009-10-28,1.07,1.08,1.05,1.05,48976,0
2009-10-29,1.12,1.12,1.06,1.06,16275,0
2009-10-30,1.08,1.17,1.08,1.16,22100,0
2009-11-02,1.15,1.15,1.02,1.04,81709,0
2009-11-03,1.02,1.06,1.02,1.02,8297,0
2009-11-04,1.05,1.05,1.03,1.05,13000,0
2009-11-05,1.05,1.06,1.02,1.03,24466,0
2009-11-06,1.01,1.05,1.01,1.03,14612,0
2009-11-09,1,1.04,0.97,1,58359,0
2009-11-10,1,1.04,0.97,0.97,12100,0
2009-11-11,0.97,0.97,0.97,0.97,4420,0
2009-11-12,0.99,0.99,0.97,0.97,3646,0
2009-11-13,0.97,1,0.97,1,12676,0
2009-11-16,0.99,1.06,0.99,1.04,10501,0
2009-11-17,1.1,1.1,1.05,1.06,8800,0
2009-11-18,1.01,1.02,1.01,1.01,4705,0
2009-11-19,1.01,1.04,1,1.03,1950,0
2009-11-20,1,1.01,1,1,7255,0
2009-11-23,1.02,1.02,1,1,10100,0
2009-11-24,1,1,0.99,1,20165,0
2009-11-25,1,1,0.97,0.99,17245,0
2009-11-27,0.99,1.01,0.97,0.99,8000,0
2009-11-30,0.99,0.99,0.99,0.99,3194,0
2009-12-01,0.98,0.98,0.98,0.98,250,0
2009-12-02,0.99,1.05,0.99,1.05,27313,0
2009-12-03,1.05,1.05,0.97,0.98,27665,0
2009-12-04,1.04,1.04,1.02,1.02,1544,0
2009-12-07,1.03,1.08,1,1.01,15970,0
2009-12-08,0.98,1.02,0.98,0.98,24260,0
2009-12-09,1,1.1,1,1.01,37784,0
2009-12-10,1.13,1.13,1,1.05,9025,0
2009-12-11,1.18,1.18,1.08,1.08,7769,0
2009-12-14,1.08,1.08,1.05,1.05,6981,0
2009-12-15,1.02,1.02,1.02,1.02,1000,0
2009-12-16,1.02,1.02,0.99,0.99,17725,0
2009-12-17,0.98,1.08,0.98,1,34029,0
2009-12-18,1.03,1.05,1,1,7415,0
2009-12-21,3.85,3.95,2.31,2.4,10498689,0
2009-12-22,3.38,5.63,3.12,5.55,45750931,0
2009-12-23,5.19,6.4,4.76,5.28,41264538,0
2009-12-24,5.42,5.95,5.32,5.52,16314356,0
2009-12-28,5.26,5.7,5.08,5.28,5216184,0
2009-12-29,5.12,5.2,4.18,4.24,4255094,0
2009-12-30,4.21,4.83,4.06,4.36,3650246,0
2009-12-31,4.33,4.58,4.09,4.13,1256283,0
2010-01-04,4.23,4.4,3.71,4.04,2611473,0
2010-01-05,4.04,4.05,3.75,3.75,1273231,0
2010-01-06,3.75,4.03,3.6,3.84,3116017,0
2010-01-07,3.75,3.89,3.67,3.68,908153,0
2010-01-08,3.68,3.93,3.56,3.59,1132522,0
2010-01-11,3.86,3.86,3.6,3.63,718591,0
2010-01-12,3.61,3.69,3.34,3.46,793891,0
2010-01-13,3.48,3.5,3.19,3.3,1024255,0
2010-01-14,3.44,3.78,3.3,3.47,1905602,0
2010-01-15,3.12,3.34,3.05,3.22,1146477,0
2010-01-19,3.26,3.26,3.07,3.16,564017,0
2010-01-20,3.11,3.16,2.88,2.95,860895,0
2010-01-21,2.96,3.22,2.72,3.02,1987099,0
2010-01-22,3.03,3.03,2.52,2.66,697414,0
2010-01-25,2.66,2.74,2.48,2.56,842510,0
2010-01-26,2.61,2.86,2.5,2.6,739942,0
2010-01-27,2.58,2.75,2.49,2.51,303289,0
2010-01-28,2.64,2.65,2.38,2.44,356845,0
2010-01-29,2.61,2.61,2.42,2.52,436392,0
2010-02-01,2.4,2.59,2.32,2.38,505603,0
2010-02-02,2.4,2.82,2.36,2.62,1526125,0
2010-02-03,2.57,2.89,2.52,2.68,618184,0
2010-02-04,2.66,2.66,2.6,2.6,521878,0
2010-02-05,2.65,3,2.6,2.76,1438262,0
2010-02-08,2.87,3.12,2.81,2.85,1797250,0
2010-02-09,2.93,2.95,2.88,2.88,603471,0
2010-02-10,3.61,3.89,3.22,3.29,9406025,0
2010-02-11,3.25,3.44,3.06,3.32,1754415,0
2010-02-12,3.31,3.78,3.25,3.73,2215951,0
2010-02-16,3.75,3.96,3.4,3.48,2261450,0
2010-02-17,3.5,3.53,3.24,3.35,738469,0
2010-02-18,3.25,3.33,3.13,3.14,554257,0
2010-02-19,3.1,3.31,3.03,3.19,538907,0
2010-02-22,3.15,3.32,3.15,3.31,429174,0
2010-02-23,3.3,3.32,3.16,3.32,450163,0
2010-02-24,3.32,3.32,3.21,3.26,155987,0
2010-02-25,3.24,3.24,2.97,3.17,232358,0
2010-02-26,3.09,3.34,3.06,3.3,313933,0
2010-03-01,3.26,3.39,3.21,3.34,233946,0
2010-03-02,3.41,3.41,3.2,3.22,270221,0
2010-03-03,3.2,3.22,3.08,3.2,315544,0
2010-03-04,3.26,3.28,3.17,3.23,93826,0
2010-03-05,3.27,3.27,3.2,3.2,163087,0
2010-03-08,3.2,3.24,3.1,3.13,191000,0
2010-03-09,3.18,3.24,3.1,3.11,144636,0
2010-03-10,3.14,3.2,3.1,3.1,102572,0
2010-03-11,3.11,3.45,3.11,3.32,640033,0
2010-03-12,3.23,3.23,2.94,3.04,618760,0
2010-03-15,3.02,3.14,2.95,2.95,238999,0
2010-03-16,3,3.03,2.9,2.9,243777,0
2010-03-17,2.9,2.92,2.78,2.86,358358,0
2010-03-18,2.73,2.9,2.65,2.75,458227,0
2010-03-19,2.75,2.85,2.66,2.74,253120,0
2010-03-22,2.75,2.83,2.59,2.79,132557,0
2010-03-23,2.82,2.86,2.8,2.86,213541,0
2010-03-24,2.86,3.09,2.85,3.02,506136,0
2010-03-25,3.1,3.1,2.91,3.06,185470,0
2010-03-26,3.08,3.18,3.04,3.1,209888,0
2010-03-29,3.17,3.17,3.04,3.07,84673,0
2010-03-30,3.14,3.14,3.06,3.11,128785,0
2010-03-31,3.21,3.21,3.04,3.1,132504,0
2010-04-01,3.11,3.11,2.87,2.92,337688,0
2010-04-05,2.92,2.99,2.92,2.99,121467,0
2010-04-06,2.99,3,2.92,3,100768,0
2010-04-07,2.97,3.03,2.92,2.94,57829,0
2010-04-08,2.94,3,2.91,2.91,81665,0
2010-04-09,2.98,3.09,2.92,3.04,268272,0
2010-04-12,3.38,3.53,3.22,3.36,1236404,0
2010-04-13,3.31,3.37,3.27,3.36,290185,0
2010-04-14,3.4,3.41,3.29,3.38,227451,0
2010-04-15,3.37,3.63,3.31,3.46,352731,0
2010-04-16,3.49,3.49,3.27,3.27,167173,0
2010-04-19,3.27,3.37,3.06,3.16,186820,0
2010-04-20,3.13,3.2,3.07,3.16,81791,0
2010-04-21,3.13,3.19,3.12,3.15,35151,0
2010-04-22,3.18,3.3,3.16,3.27,78611,0
2010-04-23,3.33,3.48,3.33,3.48,224488,0
2010-04-26,3.54,3.56,3.35,3.48,125864,0
2010-04-27,3.43,3.46,3.25,3.3,92324,0
2010-04-28,3.32,3.39,3.27,3.29,56085,0
2010-04-29,3.38,3.45,3.37,3.42,93005,0
2010-04-30,3.45,3.45,3.2,3.31,116899,0
2010-05-03,3.29,3.34,3.27,3.3,69140,0
2010-05-04,3.26,3.29,3.16,3.17,107985,0
2010-05-05,3.2,3.27,3.1,3.25,52332,0
2010-05-06,3.2,3.27,2.82,2.96,225975,0
2010-05-07,2.95,3.19,2.86,3.07,89682,0
2010-05-10,3.2,3.25,2.97,2.97,130244,0
2010-05-11,2.97,3.05,2.96,3.02,79104,0
2010-05-12,3.06,3.12,3.01,3.1,56234,0
2010-05-13,3.1,3.13,3.05,3.13,31227,0
2010-05-14,3.05,3.25,2.85,3.01,159841,0
2010-05-17,3.05,3.2,2.93,3.14,103525,0
2010-05-18,3.18,3.29,3.17,3.18,168047,0
2010-05-19,3.22,3.22,3,3.09,97952,0
2010-05-20,2.98,2.99,2.63,2.68,262927,0
2010-05-21,2.62,2.82,2.56,2.68,95845,0
2010-05-24,2.74,2.96,2.74,2.83,40519,0
2010-05-25,2.8,2.83,2.68,2.72,69006,0
2010-05-26,2.83,2.83,2.72,2.72,39928,0
2010-05-27,2.74,2.83,2.72,2.78,50388,0
2010-05-28,2.82,2.85,2.73,2.77,21950,0
2010-06-01,2.82,2.82,2.61,2.67,56387,0
2010-06-02,2.71,2.82,2.66,2.82,62257,0
2010-06-03,2.78,2.96,2.77,2.94,58855,0
2010-06-04,3,3.1,2.96,2.99,149155,0
2010-06-07,3.04,3.07,2.82,2.86,59501,0
2010-06-08,2.91,2.96,2.81,2.81,26392,0
2010-06-09,2.85,2.91,2.8,2.83,24068,0
2010-06-10,2.93,3.05,2.83,2.94,31749,0
2010-06-11,2.99,3.02,2.97,3.02,37272,0
2010-06-14,3.03,3.14,3.03,3.11,109371,0
2010-06-15,3.15,3.2,3.13,3.18,65603,0
2010-06-16,3.16,3.26,3.15,3.2,60601,0
2010-06-17,3.16,3.23,3.1,3.1,39949,0
2010-06-18,3.1,3.24,3.1,3.24,62164,0
2010-06-21,3.24,3.33,3.15,3.23,92076,0
2010-06-22,3.23,3.27,3.1,3.13,45240,0
2010-06-23,3.15,3.18,3.14,3.14,13754,0
2010-06-24,3.13,3.2,3.11,3.16,51504,0
2010-06-25,3.18,3.25,3.11,3.2,119264,0
2010-06-28,3.24,3.24,3.15,3.18,9900,0
2010-06-29,3.11,3.22,2.9,2.9,95131,0
2010-06-30,2.93,3.05,2.91,2.91,17894,0
2010-07-01,2.92,2.92,2.65,2.75,80086,0
2010-07-02,2.75,2.76,2.7,2.7,32149,0
2010-07-06,2.76,2.79,2.71,2.73,44443,0
2010-07-07,2.75,2.78,2.73,2.78,57964,0
2010-07-08,2.82,2.82,2.8,2.81,25114,0
2010-07-09,2.82,2.84,2.77,2.77,42216,0
2010-07-12,2.78,3.05,2.75,3.05,79402,0
2010-07-13,3.18,3.18,3.02,3.05,60522,0
2010-07-14,3.06,3.17,2.99,3.12,31816,0
2010-07-15,3.01,3.16,3.01,3.08,30798,0
2010-07-16,3.04,3.2,2.91,3.04,52841,0
2010-07-19,3.02,3.02,2.85,2.91,42478,0
2010-07-20,2.94,2.94,2.86,2.9,33630,0
2010-07-21,2.91,2.99,2.9,2.97,16617,0
2010-07-22,2.98,3,2.98,2.99,24563,0
2010-07-23,3,3.07,2.94,3.01,24600,0
2010-07-26,3,3.15,2.98,3.06,83386,0
2010-07-27,3.1,3.15,3,3.06,38398,0
2010-07-28,2.34,2.94,2.34,2.76,413253,0
2010-07-29,2.91,3.17,2.81,2.91,169628,0
2010-07-30,2.98,3.25,2.97,3.25,374071,0
2010-08-02,3.49,3.55,3.26,3.29,385004,0
2010-08-03,3.3,3.39,3.21,3.22,93629,0
2010-08-04,3.34,3.36,3.11,3.25,65116,0
2010-08-05,3.26,3.26,3.19,3.25,28659,0
2010-08-06,3.2,3.25,3.15,3.2,29121,0
2010-08-09,3.17,3.24,3.14,3.2,44450,0
2010-08-10,3.15,3.19,3.09,3.13,34597,0
2010-08-11,3.08,3.09,2.9,2.93,153390,0
2010-08-12,2.95,3,2.9,2.9,94355,0
2010-08-13,2.95,2.97,2.89,2.9,38744,0
2010-08-16,2.9,2.98,2.88,2.91,37005,0
2010-08-17,2.92,2.98,2.9,2.98,12727,0
2010-08-18,2.97,3.02,2.95,2.99,36441,0
2010-08-19,3.02,3.02,2.9,2.91,16550,0
2010-08-20,2.88,2.88,2.81,2.83,37986,0
2010-08-23,2.83,2.89,2.79,2.83,33628,0
2010-08-24,2.79,2.79,2.7,2.75,62857,0
2010-08-25,2.72,2.73,2.39,2.47,288888,0
2010-08-26,2.5,2.62,2.47,2.55,122431,0
2010-08-27,2.61,2.65,2.38,2.56,130651,0
2010-08-30,2.62,2.77,2.56,2.71,66204,0
2010-08-31,2.75,2.85,2.75,2.82,65202,0
2010-09-01,2.85,2.97,2.82,2.84,82864,0
2010-09-02,2.85,2.89,2.71,2.79,56210,0
2010-09-03,2.89,2.89,2.78,2.8,26772,0
2010-09-07,2.83,2.85,2.75,2.76,25949,0
2010-09-08,2.72,2.83,2.72,2.82,60176,0
2010-09-09,2.84,2.96,2.84,2.85,27898,0
2010-09-10,2.87,2.95,2.87,2.95,42290,0
2010-09-13,3,3.06,2.97,3.06,128224,0
2010-09-14,3,3.08,3,3.01,42698,0
2010-09-15,3.04,3.07,3.03,3.06,87567,0
2010-09-16,3.05,3.05,2.99,2.99,27058,0
2010-09-17,2.99,3.25,2.99,3.24,321857,0
2010-09-20,3.42,3.46,3.3,3.38,185007,0
2010-09-21,3.5,3.52,3.14,3.19,249971,0
2010-09-22,3.13,3.19,3.04,3.16,43808,0
2010-09-23,3.17,3.28,3.05,3.15,49385,0
2010-09-24,3.2,3.22,3.1,3.1,34932,0
2010-09-27,3.1,3.18,2.97,3.04,107433,0
2010-09-28,3.08,3.08,2.98,3.05,19582,0
2010-09-29,3.06,3.12,3,3.1,21708,0
2010-09-30,3.1,3.1,3.01,3.05,36585,0
2010-10-01,3.11,3.11,2.93,2.93,57449,0
2010-10-04,2.95,3.19,2.93,2.94,137782,0
2010-10-05,3.02,3.02,2.93,2.96,42588,0
2010-10-06,3.02,3.02,2.9,2.95,30306,0
2010-10-07,2.94,2.96,2.9,2.94,17367,0
2010-10-08,2.92,2.99,2.9,2.97,20910,0
2010-10-11,2.94,2.97,2.87,2.92,55214,0
2010-10-12,2.9,2.94,2.85,2.86,47838,0
2010-10-13,2.86,2.93,2.85,2.93,45940,0
2010-10-14,2.95,2.95,2.82,2.92,53510,0
2010-10-15,2.96,2.96,2.87,2.89,15377,0
2010-10-18,2.89,2.89,2.7,2.82,73947,0
2010-10-19,2.8,2.95,2.72,2.9,84898,0
2010-10-20,2.89,2.93,2.81,2.9,73630,0
2010-10-21,2.91,2.96,2.8,2.86,38692,0
2010-10-22,2.86,2.87,2.81,2.87,19082,0
2010-10-25,2.9,2.99,2.87,2.94,75339,0
2010-10-26,2.89,2.98,2.88,2.97,63431,0
2010-10-27,2.89,2.9,2.82,2.82,70065,0
2010-10-28,2.82,2.85,2.81,2.82,27881,0
2010-10-29,2.81,2.89,2.8,2.88,55814,0
2010-11-01,2.83,2.86,2.75,2.8,96930,0
2010-11-02,2.79,2.84,2.7,2.7,112819,0
2010-11-03,2.74,2.78,2.72,2.76,51895,0
2010-11-04,2.82,2.84,2.7,2.73,50100,0
2010-11-05,2.8,2.86,2.75,2.76,91186,0
2010-11-08,2.99,3,2.86,2.88,307355,0
2010-11-09,2.95,2.95,2.74,2.77,79438,0
2010-11-10,2.77,2.89,2.77,2.85,46652,0
2010-11-11,2.82,2.88,2.79,2.79,60632,0
2010-11-12,2.76,2.85,2.73,2.73,40720,0
2010-11-15,2.59,2.84,2.59,2.79,51013,0
2010-11-16,2.82,2.85,2.76,2.79,51037,0
2010-11-17,2.78,2.83,2.75,2.82,22991,0
2010-11-18,2.85,2.85,2.75,2.77,40342,0
2010-11-19,2.77,2.8,2.75,2.75,29398,0
2010-11-22,2.76,2.82,2.73,2.74,66340,0
2010-11-23,2.75,2.75,2.7,2.7,37610,0
2010-11-24,2.72,2.72,2.65,2.68,39049,0
2010-11-26,2.75,2.77,2.61,2.65,38352,0
2010-11-29,2.65,2.71,2.51,2.51,87796,0
2010-11-30,2.5,2.56,2.48,2.53,76237,0
2010-12-01,2.5,2.58,2.5,2.58,62833,0
2010-12-02,2.56,2.57,2.5,2.52,42033,0
2010-12-03,2.58,2.58,2.52,2.53,64811,0
2010-12-06,2.59,2.6,2.55,2.56,67146,0
2010-12-07,2.61,2.65,2.54,2.58,87459,0
2010-12-08,2.62,2.65,2.57,2.61,33740,0
2010-12-09,2.6,2.6,2.52,2.54,80206,0
2010-12-10,2.55,2.55,2.48,2.52,69887,0
2010-12-13,2.52,2.55,2.5,2.55,57207,0
2010-12-14,2.54,2.6,2.54,2.56,49455,0
2010-12-15,2.54,2.55,2.53,2.54,65731,0
2010-12-16,2.56,2.56,2.52,2.53,41031,0
2010-12-17,2.54,2.54,2.49,2.5,50832,0
2010-12-20,2.52,2.59,2.52,2.53,65817,0
2010-12-21,2.54,2.59,2.52,2.53,57268,0
2010-12-22,2.54,2.65,2.5,2.53,156100,0
2010-12-23,2.55,2.58,2.48,2.52,105068,0
2010-12-27,2.52,2.52,2.46,2.49,104840,0
2010-12-28,2.48,3.14,2.48,2.62,948980,0
2010-12-29,2.58,2.65,2.56,2.56,129559,0
2010-12-30,2.57,2.59,2.48,2.49,109804,0
2010-12-31,2.53,2.53,2.42,2.47,137967,0
2011-01-03,2.55,2.63,2.46,2.62,68266,0
2011-01-04,2.63,2.69,2.6,2.65,73480,0
2011-01-05,2.64,2.69,2.61,2.68,110868,0
2011-01-06,2.7,2.71,2.63,2.63,37275,0
2011-01-07,2.63,2.66,2.6,2.61,35153,0
2011-01-10,2.6,2.65,2.55,2.63,59674,0
2011-01-11,2.62,2.73,2.6,2.72,102422,0
2011-01-12,2.75,2.75,2.67,2.67,72683,0
2011-01-13,2.68,2.74,2.65,2.65,53932,0
2011-01-14,2.64,2.64,2.57,2.58,57694,0
2011-01-18,2.63,2.73,2.61,2.69,62003,0
2011-01-19,2.9,3.08,2.75,3.01,513596,0
2011-01-20,3,3,2.81,2.9,127074,0
2011-01-21,2.82,2.9,2.75,2.8,58098,0
2011-01-24,2.82,2.9,2.81,2.88,100883,0
2011-01-25,2.89,2.9,2.85,2.88,53846,0
2011-01-26,2.97,2.97,2.87,2.95,102718,0
2011-01-27,2.97,3,2.92,2.96,60407,0
2011-01-28,2.9,2.91,2.51,2.51,501928,0
2011-01-31,2.6,2.68,2.56,2.61,245704,0
2011-02-01,2.67,2.67,2.6,2.6,88974,0
2011-02-02,2.64,2.66,2.54,2.54,129655,0
2011-02-03,2.55,2.61,2.52,2.53,96084,0
2011-02-04,2.54,2.61,2.54,2.58,100280,0
2011-02-07,2.57,2.64,2.55,2.56,133022,0
2011-02-08,2.59,2.61,2.53,2.53,84774,0
2011-02-09,2.54,2.6,2.51,2.52,186411,0
2011-02-10,2.61,2.66,2.51,2.66,151099,0
2011-02-11,2.67,2.72,2.65,2.7,126583,0
2011-02-14,2.73,2.75,2.6,2.61,81681,0
2011-02-15,2.6,2.65,2.6,2.6,64459,0
2011-02-16,2.63,2.65,2.53,2.54,137909,0
2011-02-18,2.6,2.6,2.53,2.56,50848,0
2011-02-22,2.57,2.6,2.51,2.54,107119,0
2011-02-23,2.53,2.54,2.48,2.51,118537,0
2011-02-24,2.51,2.52,2.46,2.51,68264,0
2011-02-25,2.52,2.56,2.5,2.51,50026,0
2011-02-28,2.54,2.58,2.48,2.58,70514,0
2011-03-01,2.58,2.58,2.5,2.54,42427,0
2011-03-02,2.53,2.55,2.5,2.55,26160,0
2011-03-03,2.55,2.58,2.53,2.57,50846,0
2011-03-04,2.61,2.61,2.55,2.56,97498,0
2011-03-07,2.6,2.6,2.53,2.54,103850,0
2011-03-08,2.57,2.58,2.5,2.53,72420,0
2011-03-09,2.55,2.57,2.51,2.52,53265,0
2011-03-10,2.51,2.53,2.5,2.5,56252,0
2011-03-11,2.48,2.57,2.46,2.53,75586,0
2011-03-14,2.49,2.55,2.49,2.5,38134,0
2011-03-15,2.48,2.48,2.36,2.46,114534,0
2011-03-16,2.48,2.48,2.38,2.4,103180,0
2011-03-17,2.41,2.45,2.4,2.45,35333,0
2011-03-18,2.49,2.49,2.35,2.42,133753,0
2011-03-21,2.4,2.44,2.39,2.41,81254,0
2011-03-22,2.45,2.5,2.42,2.5,76284,0
2011-03-23,2.5,2.52,2.45,2.45,37645,0
2011-03-24,2.5,2.51,2.45,2.49,48742,0
2011-03-25,2.51,2.54,2.49,2.5,65207,0
2011-03-28,2.55,2.55,2.52,2.54,45220,0
2011-03-29,2.55,2.62,2.52,2.6,154653,0
2011-03-30,2.64,2.79,2.61,2.73,300120,0
2011-03-31,2.71,2.85,2.65,2.84,295095,0
2011-04-01,2.87,2.92,2.81,2.86,311299,0
2011-04-04,2.88,2.89,2.75,2.86,205237,0
2011-04-05,2.85,2.99,2.83,2.98,469880,0
2011-04-06,3,3.1,2.91,2.95,578375,0
2011-04-07,2.95,3,2.87,2.89,119307,0
2011-04-08,2.91,3,2.89,3,145801,0
2011-04-11,3.01,3.01,2.85,2.88,181831,0
2011-04-12,2.88,2.98,2.8,2.92,76854,0
2011-04-13,2.97,2.99,2.9,2.9,166107,0
2011-04-14,2.88,2.95,2.86,2.89,72900,0
2011-04-15,2.9,2.95,2.89,2.9,79208,0
2011-04-18,2.92,2.95,2.86,2.86,99320,0
2011-04-19,2.89,2.92,2.8,2.83,97578,0
2011-04-20,2.88,2.91,2.82,2.87,77197,0
2011-04-21,2.9,2.91,2.83,2.89,54351,0
2011-04-25,2.94,2.96,2.88,2.89,130222,0
2011-04-26,2.89,2.93,2.85,2.88,75460,0
2011-04-27,2.92,2.93,2.81,2.84,87622,0
2011-04-28,2.82,2.84,2.76,2.83,67409,0
2011-04-29,2.82,2.88,2.75,2.81,57197,0
2011-05-02,2.92,3,2.9,2.98,265123,0
2011-05-03,2.99,3.02,2.9,2.91,123254,0
2011-05-04,2.94,2.96,2.86,2.89,92251,0
2011-05-05,2.92,2.92,2.87,2.89,84879,0
2011-05-06,2.91,2.92,2.85,2.88,100763,0
2011-05-09,2.88,2.98,2.81,2.88,89891,0
2011-05-10,2.93,2.93,2.87,2.9,49527,0
2011-05-11,2.9,2.92,2.82,2.86,71327,0
2011-05-12,2.88,2.88,2.82,2.88,97173,0
2011-05-13,2.76,2.84,2.72,2.74,195738,0
2011-05-16,2.72,2.75,2.61,2.61,107689,0
2011-05-17,2.6,2.61,2.5,2.57,156932,0
2011-05-18,2.59,2.85,2.54,2.79,150136,0
2011-05-19,2.85,2.85,2.74,2.75,53992,0
2011-05-20,2.74,2.76,2.56,2.65,93246,0
2011-05-23,2.63,2.72,2.58,2.72,42767,0
2011-05-24,2.74,2.79,2.74,2.78,65339,0
2011-05-25,2.85,2.93,2.77,2.8,130764,0
2011-05-26,2.85,2.88,2.77,2.85,53066,0
2011-05-27,2.88,2.94,2.86,2.92,108524,0
2011-05-31,2.94,2.95,2.87,2.91,77927,0
2011-06-01,2.92,2.94,2.87,2.88,33390,0
2011-06-02,2.87,2.92,2.8,2.81,74783,0
2011-06-03,2.79,2.85,2.7,2.78,60464,0
2011-06-06,2.78,2.84,2.7,2.7,56466,0
2011-06-07,2.73,2.74,2.66,2.7,43548,0
2011-06-08,2.68,2.68,2.56,2.58,72745,0
2011-06-09,2.55,2.67,2.55,2.66,48091,0
2011-06-10,2.66,2.78,2.6,2.76,72578,0
2011-06-13,2.57,2.9,2.57,2.76,88390,0
2011-06-14,2.76,2.76,2.68,2.68,47885,0
2011-06-15,2.65,2.68,2.58,2.6,68729,0
2011-06-16,2.6,2.72,2.57,2.69,48318,0
2011-06-17,2.75,2.88,2.68,2.69,83456,0
2011-06-20,2.67,2.7,2.55,2.61,90590,0
2011-06-21,2.63,2.68,2.57,2.65,44247,0
2011-06-22,2.64,2.7,2.62,2.67,12175,0
2011-06-23,2.68,2.68,2.61,2.63,17412,0
2011-06-24,2.65,2.76,2.61,2.74,30202,0
2011-06-27,2.75,2.75,2.62,2.72,38422,0
2011-06-28,2.75,2.75,2.69,2.72,34282,0
2011-06-29,2.73,2.74,2.66,2.74,30258,0
2011-06-30,2.75,2.81,2.67,2.71,72633,0
2011-07-01,2.7,2.7,2.64,2.7,41286,0
2011-07-05,2.72,2.77,2.7,2.72,67763,0
2011-07-06,2.72,2.8,2.72,2.76,53297,0
2011-07-07,2.79,2.79,2.7,2.75,34323,0
2011-07-08,2.75,2.85,2.74,2.84,86600,0
2011-07-11,2.8,2.86,2.8,2.83,51036,0
2011-07-12,2.84,2.85,2.75,2.83,50454,0
2011-07-13,2.85,2.85,2.75,2.78,69667,0
2011-07-14,2.75,2.83,2.75,2.77,41946,0
2011-07-15,2.76,2.79,2.72,2.76,42180,0
2011-07-18,2.75,2.75,2.69,2.69,39993,0
2011-07-19,2.7,2.71,2.65,2.66,28329,0
2011-07-20,2.72,2.72,2.65,2.67,33815,0
2011-07-21,2.65,2.74,2.63,2.7,32667,0
2011-07-22,2.72,2.77,2.7,2.74,32324,0
2011-07-25,2.71,2.82,2.7,2.81,44462,0
2011-07-26,2.76,2.85,2.73,2.8,106244,0
2011-07-27,2.75,2.79,2.68,2.72,103874,0
2011-07-28,2.75,2.78,2.6,2.67,72502,0
2011-07-29,2.62,2.75,2.6,2.74,72957,0
2011-08-01,2.75,2.79,2.65,2.72,60926,0
2011-08-02,2.74,2.74,2.6,2.6,89755,0
2011-08-03,2.59,2.6,2.4,2.55,161589,0
2011-08-04,2.54,2.6,2.38,2.4,138297,0
2011-08-05,2.4,2.45,2.19,2.22,217200,0
2011-08-08,2.04,2.05,1,1.83,394584,0
2011-08-09,1.84,2.18,1.8,2.11,195692,0
2011-08-10,2.14,2.14,1.83,1.92,147291,0
2011-08-11,2,2.08,1.92,1.99,105729,0
2011-08-12,2.02,2.07,2.01,2.03,71065,0
2011-08-15,2.05,2.14,2.05,2.07,40168,0
2011-08-16,2.07,2.07,2.01,2.01,29858,0
2011-08-17,2.05,2.06,1.91,1.97,44602,0
2011-08-18,1.86,1.95,1.81,1.83,57654,0
2011-08-19,1.82,1.9,1.77,1.87,38592,0
2011-08-22,1.91,1.92,1.83,1.84,42133,0
2011-08-23,1.85,1.96,1.85,1.88,50557,0
2011-08-24,1.89,1.92,1.83,1.89,52427,0
2011-08-25,1.94,2.06,1.91,2.03,69224,0
2011-08-26,1.99,2.15,1.99,2.12,64885,0
2011-08-29,2.17,2.24,2.16,2.23,48249,0
2011-08-30,2.2,2.25,2.2,2.21,36889,0
2011-08-31,2.22,2.26,2.22,2.25,39163,0
2011-09-01,2.26,2.26,2.17,2.17,19728,0
2011-09-02,2.05,2.1,1.98,1.99,61404,0
2011-09-06,2.03,2.1,1.92,1.98,72339,0
2011-09-07,2.04,2.04,1.94,1.97,76503,0
2011-09-08,1.97,2.04,1.95,2.04,63486,0
2011-09-09,2.12,2.12,1.95,2.03,54967,0
2011-09-12,2.03,2.03,1.94,2,44044,0
2011-09-13,2.01,2.04,2,2.02,19137,0
2011-09-14,2.05,2.09,1.95,1.97,25993,0
2011-09-15,1.95,2.01,1.95,1.96,17350,0
2011-09-16,1.97,1.99,1.92,1.93,32410,0
2011-09-19,1.97,1.97,1.88,1.92,47000,0
2011-09-20,1.95,1.96,1.91,1.93,14851,0
2011-09-21,1.93,1.95,1.9,1.91,18035,0
2011-09-22,1.81,1.89,1.72,1.81,67080,0
2011-09-23,1.77,1.81,1.73,1.79,15935,0
2011-09-26,1.8,1.87,1.72,1.8,26795,0
2011-09-27,1.85,1.88,1.78,1.79,30518,0
2011-09-28,1.8,1.82,1.78,1.78,14026,0
2011-09-29,1.79,1.81,1.74,1.75,40930,0
2011-09-30,1.74,1.8,1.67,1.76,40802,0
2011-10-03,1.76,1.76,1.65,1.71,51183,0
2011-10-04,1.66,1.66,1.5,1.55,88630,0
2011-10-05,1.52,1.61,1.5,1.56,51991,0
2011-10-06,1.59,1.64,1.59,1.61,25450,0
2011-10-07,1.66,1.66,1.6,1.61,17750,0
2011-10-10,1.63,1.71,1.63,1.68,17300,0
2011-10-11,1.66,1.68,1.62,1.62,18393,0
2011-10-12,1.65,1.65,1.59,1.59,28300,0
2011-10-13,1.58,1.58,1.53,1.54,46357,0
2011-10-14,1.52,1.55,1.46,1.5,48050,0
2011-10-17,1.46,1.54,1.45,1.45,53292,0
2011-10-18,1.49,1.5,1.4,1.44,68882,0
2011-10-19,1.44,1.47,1.36,1.39,82773,0
2011-10-20,1.39,1.4,1.33,1.35,103562,0
2011-10-21,1.37,1.48,1.36,1.39,92772,0
2011-10-24,1.39,1.48,1.37,1.38,80626,0
2011-10-25,1.38,1.39,1.32,1.35,59634,0
2011-10-26,1.35,1.43,1.31,1.36,89146,0
2011-10-27,1.32,1.45,1.32,1.44,105484,0
2011-10-28,1.37,1.6,1.37,1.54,77048,0
2011-10-31,1.55,1.55,1.5,1.5,35401,0
2011-11-01,1.45,1.49,1.38,1.49,56462,0
2011-11-02,1.47,1.53,1.37,1.39,43440,0
2011-11-03,1.37,1.43,1.31,1.4,74964,0
2011-11-04,1.4,1.41,1.33,1.41,114627,0
2011-11-07,1.39,1.42,1.35,1.38,51990,0
2011-11-08,1.36,1.46,1.35,1.4,74714,0
2011-11-09,1.45,1.47,1.37,1.37,32413,0
2011-11-10,1.4,1.4,1.37,1.39,17395,0
2011-11-11,1.42,1.45,1.35,1.37,64011,0
2011-11-14,1.37,1.45,1.33,1.33,48299,0
2011-11-15,1.4,1.4,1.3,1.3,139850,0
2011-11-16,1.28,1.29,1.25,1.28,38895,0
2011-11-17,1.26,1.3,1.22,1.22,71859,0
2011-11-18,1.24,1.25,1.13,1.18,95455,0
2011-11-21,1.18,1.26,1.15,1.21,189151,0
2011-11-22,1.21,1.29,1.19,1.23,65007,0
2011-11-23,1.21,1.25,1.21,1.24,51480,0
2011-11-25,1.24,1.28,1.21,1.22,31787,0
2011-11-28,1.28,1.28,1.2,1.24,38468,0
2011-11-29,1.3,1.3,1.24,1.27,38413,0
2011-11-30,1.25,1.31,1.25,1.29,53174,0
2011-12-01,1.3,1.33,1.29,1.32,19750,0
2011-12-02,1.35,1.7,1.33,1.66,263603,0
2011-12-05,1.86,2.42,1.82,2.17,939531,0
2011-12-06,2.17,2.17,1.96,2.08,212461,0
2011-12-07,2.08,2.21,1.9,2.11,217227,0
2011-12-08,2.12,2.28,1.97,2.06,245969,0
2011-12-09,2.03,2.13,2,2.03,78834,0
2011-12-12,2.03,2.18,2.03,2.16,172344,0
2011-12-13,2.2,2.26,1.91,1.99,175159,0
2011-12-14,1.92,2,1.75,1.89,154631,0
2011-12-15,1.92,1.94,1.8,1.92,76618,0
2011-12-16,1.95,1.95,1.75,1.76,180768,0
2011-12-19,1.73,1.89,1.72,1.77,82031,0
2011-12-20,1.77,1.89,1.77,1.86,94660,0
2011-12-21,1.86,1.88,1.81,1.83,32831,0
2011-12-22,1.81,1.89,1.77,1.77,83873,0
2011-12-23,1.77,1.82,1.74,1.78,41498,0
2011-12-27,1.75,1.81,1.75,1.81,62085,0
2011-12-28,1.84,1.88,1.74,1.76,68960,0
2011-12-29,1.78,1.85,1.74,1.74,29031,0
2011-12-30,1.74,1.79,1.7,1.73,71795,0
2012-01-03,1.81,1.87,1.75,1.86,87944,0
2012-01-04,1.9,2,1.89,1.97,80181,0
2012-01-05,2.02,2.15,1.98,2.13,166547,0
2012-01-06,2.23,2.26,2.04,2.04,76011,0
2012-01-09,2,2.2,2,2.08,50990,0
2012-01-10,2.15,2.15,2.07,2.14,17855,0
2012-01-11,2.12,2.17,2.05,2.13,41150,0
2012-01-12,2.11,2.12,2.03,2.05,45710,0
2012-01-13,2.05,2.13,1.99,2.11,55895,0
2012-01-17,2.1,2.14,2.03,2.04,20200,0
2012-01-18,2.03,2.11,1.95,2.08,51990,0
2012-01-19,2.1,2.12,2.06,2.1,49929,0
2012-01-20,2.09,2.1,2,2.01,36140,0
2012-01-23,2.09,2.11,2,2.02,71682,0
2012-01-24,1.99,2.06,1.87,1.88,103330,0
2012-01-25,1.88,1.94,1.86,1.86,66306,0
2012-01-26,1.93,1.93,1.8,1.88,41131,0
2012-01-27,1.9,1.94,1.86,1.93,47388,0
2012-01-30,1.91,1.93,1.84,1.86,20566,0
2012-01-31,1.88,1.89,1.81,1.87,25713,0
2012-02-01,1.9,2.33,1.82,1.83,654340,0
2012-02-02,1.92,1.92,1.8,1.87,218529,0
2012-02-03,1.93,2.05,1.86,1.9,225256,0
2012-02-06,1.97,2,1.92,1.93,196119,0
2012-02-07,1.93,1.99,1.91,1.92,60763,0
2012-02-08,1.92,1.95,1.88,1.89,73967,0
2012-02-09,1.9,1.92,1.88,1.88,51936,0
2012-02-10,1.89,1.89,1.85,1.85,49936,0
2012-02-13,1.9,1.92,1.85,1.9,46153,0
2012-02-14,1.93,1.94,1.85,1.85,67292,0
2012-02-15,1.91,1.91,1.84,1.84,77759,0
2012-02-16,1.82,1.95,1.82,1.88,67221,0
2012-02-17,1.88,1.92,1.88,1.89,93124,0
2012-02-21,1.9,1.94,1.87,1.89,43115,0
2012-02-22,1.92,1.94,1.88,1.92,75467,0
2012-02-23,1.94,2,1.92,1.99,96295,0
2012-02-24,1.99,2.08,1.95,2.03,91436,0
2012-02-27,2.02,2.03,1.93,1.98,59137,0
2012-02-28,1.99,2,1.95,1.95,42209,0
2012-02-29,1.95,2.05,1.91,2.02,93149,0
2012-03-01,2.02,2.14,1.98,2.12,94364,0
2012-03-02,2.12,2.12,2,2.03,60683,0
2012-03-05,2,2.02,1.9,1.91,43684,0
2012-03-06,1.9,1.9,1.82,1.86,101725,0
2012-03-07,1.9,1.9,1.84,1.87,26212,0
2012-03-08,1.89,1.98,1.89,1.94,29970,0
2012-03-09,1.78,1.82,1.73,1.74,481354,0
2012-03-12,1.76,1.79,1.68,1.7,158687,0
2012-03-13,1.77,1.77,1.56,1.64,165289,0
2012-03-14,1.71,1.71,1.6,1.66,114943,0
2012-03-15,1.69,1.75,1.59,1.59,135623,0
2012-03-16,1.57,1.8,1.57,1.8,78637,0
2012-03-19,1.79,1.79,1.6,1.67,88527,0
2012-03-20,1.8,1.8,1.61,1.61,166704,0
2012-03-21,1.65,1.69,1.58,1.69,135479,0
2012-03-22,1.69,1.75,1.65,1.73,27587,0
2012-03-23,1.72,1.72,1.65,1.68,67962,0
2012-03-26,1.69,1.72,1.64,1.67,76116,0
2012-03-27,1.7,1.7,1.64,1.67,32228,0
2012-03-28,1.78,1.78,1.58,1.64,108604,0
2012-03-29,1.63,1.64,1.57,1.57,139167,0
2012-03-30,1.6,1.68,1.49,1.55,198007,0
2012-04-02,1.53,1.56,1.5,1.51,194116,0
2012-04-03,1.55,1.71,1.49,1.53,224561,0
2012-04-04,1.63,1.7,1.51,1.57,300956,0
2012-04-05,1.59,1.63,1.55,1.55,80210,0
2012-04-09,1.63,1.64,1.55,1.62,88126,0
2012-04-10,1.62,1.62,1.43,1.49,408657,0
2012-04-11,1.5,1.54,1.39,1.43,333901,0
2012-04-12,1.42,1.46,1.39,1.4,159500,0
2012-04-13,1.39,1.44,1.36,1.4,77500,0
2012-04-16,1.43,1.43,1.36,1.36,85772,0
2012-04-17,1.37,1.43,1.34,1.39,68293,0
2012-04-18,1.39,1.43,1.39,1.43,42226,0
2012-04-19,1.41,1.43,1.37,1.4,47398,0
2012-04-20,1.42,1.45,1.36,1.37,81603,0
2012-04-23,1.43,1.49,1.32,1.37,104132,0
2012-04-24,1.4,1.43,1.29,1.35,110159,0
2012-04-25,1.35,1.41,1.35,1.39,60397,0
2012-04-26,1.38,1.41,1.3,1.35,145564,0
2012-04-27,1.33,1.4,1.3,1.38,102412,0
2012-04-30,1.4,1.4399,1.36,1.39,31813,0
2012-05-01,1.39,1.41,1.35,1.39,21473,0
2012-05-02,1.38,1.42,1.37,1.39,4225,0
2012-05-03,1.37,1.39,1.34,1.37,55907,0
2012-05-04,1.35,1.39,1.3,1.33,72535,0
2012-05-07,1.34,1.34,1.28,1.3,87350,0
2012-05-08,1.29,1.3,1.26,1.28,41305,0
2012-05-09,1.28,1.28,1.25,1.25,63593,0
2012-05-10,1.27,1.55,1.26,1.44,463284,0
2012-05-11,1.59,1.59,1.41,1.47,336403,0
2012-05-14,1.48,1.49,1.43,1.49,79061,0
2012-05-15,1.43,1.46,1.4,1.46,51410,0
2012-05-16,1.48,1.48,1.42,1.42,35035,0
2012-05-17,1.45,1.45,1.35,1.42,77226,0
2012-05-18,1.46,1.46,1.33,1.36,107201,0
2012-05-21,1.36,1.4,1.35,1.39,38175,0
2012-05-22,1.38,1.5,1.31,1.4,33932,0
2012-05-23,1.36,1.41,1.34,1.35,41140,0
2012-05-24,1.39,1.44,1.33,1.42,18608,0
2012-05-25,1.44,1.44,1.39,1.4,35040,0
2012-05-29,1.39,1.45,1.39,1.42,55252,0
2012-05-30,1.44,1.45,1.38,1.42,95772,0
2012-05-31,1.47,1.51,1.46,1.48,84890,0
2012-06-01,1.48,1.48,1.38,1.41,39356,0
2012-06-04,1.4,1.42,1.35,1.39,48719,0
2012-06-05,1.38,1.45,1.32,1.42,24238,0
2012-06-06,1.44,1.44,1.39,1.42,14322,0
2012-06-07,1.4,1.42,1.39,1.39,67564,0
2012-06-08,1.38,1.43,1.36,1.43,21563,0
2012-06-11,1.45,1.45,1.35,1.43,40660,0
2012-06-12,1.45,1.45,1.38,1.42,13994,0
2012-06-13,1.42,1.42,1.35,1.41,18391,0
2012-06-14,1.36,1.48,1.35,1.48,66810,0
2012-06-15,1.4,1.45,1.38,1.4,51532,0
2012-06-18,1.4,1.46,1.38,1.4,44920,0
2012-06-19,1.43,1.43,1.38,1.42,60501,0
2012-06-20,1.39,1.46,1.38,1.43,38397,0
2012-06-21,1.4,1.47,1.39,1.44,71151,0
2012-06-22,1.45,1.45,1.42,1.44,50777,0
2012-06-25,1.45,1.45,1.4,1.43,51250,0
2012-06-26,1.44,1.48,1.4,1.47,108915,0
2012-06-27,1.48,1.64,1.47,1.55,897093,0
2012-06-28,1.58,1.67,1.55,1.61,433502,0
2012-06-29,1.65,1.66,1.5601,1.61,136999,0
2012-07-02,1.64,1.64,1.56,1.61,49464,0
2012-07-03,1.64,1.64,1.57,1.57,62663,0
2012-07-05,1.6,1.62,1.52,1.53,65799,0
2012-07-06,1.51,1.56,1.46,1.55,80810,0
2012-07-09,1.56,1.75,1.51,1.64,456621,0
2012-07-10,1.65,1.75,1.48,1.6,316600,0
2012-07-11,1.58,1.6,1.5,1.55,226386,0
2012-07-12,1.54,1.6,1.49,1.53,79116,0
2012-07-13,1.57,1.6,1.52,1.5365,76912,0
2012-07-16,1.54,1.57,1.52,1.57,63400,0
2012-07-17,1.55,1.561,1.51,1.54,76073,0
2012-07-18,1.52,1.5799,1.51,1.55,53701,0
2012-07-19,1.55,1.6,1.54,1.57,12984,0
2012-07-20,1.59,1.6,1.52,1.53,74187,0
2012-07-23,1.52,1.54,1.47,1.51,97098,0
2012-07-24,1.54,1.55,1.47,1.5,76750,0
2012-07-25,1.49,1.55,1.48,1.54,121010,0
2012-07-26,1.49,1.54,1.48,1.53,24029,0
2012-07-27,1.5001,1.56,1.5001,1.55,69849,0
2012-07-30,1.52,1.56,1.5,1.54,31522,0
2012-07-31,1.52,1.54,1.49,1.53,58164,0
2012-08-01,1.5,1.55,1.5,1.52,65064,0
2012-08-02,1.52,1.54,1.483,1.53,71285,0
2012-08-03,1.52,1.55,1.48,1.55,67993,0
2012-08-06,1.54,1.59,1.53,1.56,61727,0
2012-08-07,1.54,1.58,1.51,1.5599,47991,0
2012-08-08,1.51,1.56,1.49,1.53,69550,0
2012-08-09,1.55,1.55,1.5,1.53,21000,0
2012-08-10,1.58,1.6,1.54,1.57,54484,0
2012-08-13,1.55,1.57,1.52,1.55,42949,0
2012-08-14,1.51,1.55,1.49,1.5,104755,0
2012-08-15,1.59,1.59,1.49,1.52,62539,0
2012-08-16,1.55,1.6,1.5399,1.58,91575,0
2012-08-17,1.6,1.61,1.56,1.57,56938,0
2012-08-20,1.57,1.5925,1.5,1.529,86835,0
2012-08-21,1.53,1.54,1.5,1.52,33315,0
2012-08-22,1.52,1.53,1.5,1.5,50606,0
2012-08-23,1.5,1.55,1.5,1.51,33813,0
2012-08-24,1.54,1.54,1.501,1.52,44254,0
2012-08-27,1.53,1.53,1.51,1.53,48768,0
2012-08-28,1.5,1.57,1.5,1.53,79282,0
2012-08-29,1.52,1.57,1.51,1.51,60164,0
2012-08-30,1.5,1.53,1.5,1.53,19500,0
2012-08-31,1.51,1.55,1.51,1.51,101981,0
2012-09-04,1.52,1.57,1.51,1.52,118341,0
2012-09-05,1.54,1.54,1.48,1.48,101743,0
2012-09-06,1.5,1.5399,1.48,1.5,90882,0
2012-09-07,1.53,1.54,1.48,1.515,111190,0
2012-09-10,1.49,1.52,1.48,1.49,37862,0
2012-09-11,1.55,1.55,1.49,1.49,82261,0
2012-09-12,1.52,1.53,1.4899,1.5,37620,0
2012-09-13,1.52,1.57,1.47,1.48,137642,0
2012-09-14,1.47,1.53,1.47,1.49,87483,0
2012-09-17,1.5,1.52,1.49,1.49,27200,0
2012-09-18,1.52,1.54,1.49,1.4901,40859,0
2012-09-19,1.51,1.54,1.49,1.51,118807,0
2012-09-20,1.52,1.52,1.49,1.51,100073,0
2012-09-21,1.51,1.54,1.47,1.47,104506,0
2012-09-24,1.48,1.51,1.47,1.48,34315,0
2012-09-25,1.49,1.52,1.48,1.49,34492,0
2012-09-26,1.49,1.49,1.43,1.45,50311,0
2012-09-27,1.43,1.47,1.37,1.4,568398,0
2012-09-28,1.37,1.4,1.35,1.39,146590,0
2012-10-01,1.42,1.42,1.28,1.29,568889,0
2012-10-02,1.27,1.31,1.27,1.295,199033,0
2012-10-03,1.3,1.4,1.25,1.33,1369043,0
2012-10-04,1.31,1.3392,1.27,1.31,164275,0
2012-10-05,1.41,1.47,1.32,1.33,1510267,0
2012-10-08,1.3,1.34,1.3,1.32,319377,0
2012-10-09,1.22,1.24,1.16,1.24,1011468,0
2012-10-10,1.26,1.27,1.18,1.18,353952,0
2012-10-11,1.21,1.21,1.15,1.19,196265,0
2012-10-12,1.21,1.21,1.17,1.21,110631,0
2012-10-15,1.2,1.25,1.17,1.21,293097,0
2012-10-16,1.22,1.25,1.2,1.2101,119646,0
2012-10-17,1.2,1.21,1.18,1.19,196053,0
2012-10-18,1.21,1.2299,1.16,1.16,324713,0
2012-10-19,1.17,1.2,1.16,1.2,384265,0
2012-10-22,1.2,1.2,1.06,1.1,671334,0
2012-10-23,1.09,1.09,1.03,1.0501,468409,0
2012-10-24,1.03,1.05,0.98,1,725808,0
2012-10-25,0.95,1.1,0.95,1.01,685638,0
2012-10-26,1.01,1.07,0.975,0.975,3690639,0
2012-10-31,1.01,1.01,0.98,0.9901,327856,0
2012-11-01,0.99,1.05,0.99,1.04,574484,0
2012-11-02,1.05,1.07,1.04,1.06,437090,0
2012-11-05,1.08,1.08,0.99,0.991,1182115,0
2012-11-06,1.06,1.07,1,1.01,551102,0
2012-11-07,1,1.04,0.99,1.01,250929,0
2012-11-08,1,1.03,0.9601,1.02,347416,0
2012-11-09,0.98,1.03,0.96,0.9763,276400,0
2012-11-12,1.03,1.03,0.98,1.01,260293,0
2012-11-13,0.99,1.02,0.9702,1.01,252413,0
2012-11-14,1,1.01,0.9601,1.01,399347,0
2012-11-15,1,1,0.951,0.951,230721,0
2012-11-16,0.97,0.99,0.95,0.99,100600,0
2012-11-19,1,1,0.97,1,66490,0
2012-11-20,0.98,1.01,0.98,1,47358,0
2012-11-21,1.02,1.03,1,1,145778,0
2012-11-23,1.01,1.025,0.9801,0.99,66625,0
2012-11-26,1,1.02,0.99,0.9901,145089,0
2012-11-27,1,1.02,0.99,1,256485,0
2012-11-28,1.01,1.01,0.9908,0.9912,77338,0
2012-11-29,1.01,1.01,0.99,1,114693,0
2012-11-30,1.01,1.1,1.01,1.06,1286700,0
2012-12-03,1.1,1.1,1.05,1.09,888180,0
2012-12-04,1.09,1.15,1.05,1.05,517117,0
2012-12-05,1.07,1.0799,1.01,1.04,778273,0
2012-12-06,1.05,1.0685,1.02,1.05,95546,0
2012-12-07,1.07,1.07,1.01,1.04,261455,0
2012-12-10,1.03,1.05,1.01,1.02,262635,0
2012-12-11,1.02,1.03,0.99,1,426861,0
2012-12-12,1,1.04,1,1.02,550756,0
2012-12-13,1.04,1.04,0.99,1.01,568653,0
2012-12-14,1.01,1.05,1,1.01,419455,0
2012-12-17,1.01,1.04,0.98,1,281687,0
2012-12-18,1,1.04,0.98,1.03,235736,0
2012-12-19,1.04,1.04,1,1.01,181917,0
2012-12-20,1.02,1.03,1.01,1.01,158256,0
2012-12-21,1,1.07,0.9903,1.05,253416,0
2012-12-24,1.03,1.11,1.03,1.11,208880,0
2012-12-26,1.11,1.13,1.08,1.1,288826,0
2012-12-27,1.09,1.11,1.06,1.1,251444,0
2012-12-28,1.1,1.11,1.06,1.1,264937,0
2012-12-31,1.1,1.11,1.06,1.06,201328,0
2013-01-02,1.1,1.15,1.07,1.15,361840,0
2013-01-03,1.14,1.18,1.11,1.14,549420,0
2013-01-04,1.11,1.23,1.11,1.18,894975,0
2013-01-07,1.2,1.22,1.16,1.19,306045,0
2013-01-08,1.19,1.2,1.15,1.2,248562,0
2013-01-09,1.21,1.21,1.17,1.2,280648,0
2013-01-10,1.19,1.2,1.12,1.13,608352,0
2013-01-11,1.16,1.2,1.14,1.16,463963,0
2013-01-14,1.16,1.21,1.15,1.21,303679,0
2013-01-15,1.19,1.21,1.15,1.21,265448,0
2013-01-16,1.2,1.27,1.17,1.23,855060,0
2013-01-17,1.27,1.27,1.22,1.25,430828,0
2013-01-18,1.25,1.26,1.2,1.25,467074,0
2013-01-22,1.31,1.35,1.27,1.34,1728380,0
2013-01-23,1.32,1.37,1.3,1.32,886945,0
2013-01-24,1.31,1.32,1.26,1.27,479218,0
2013-01-25,1.28,1.28,1.23,1.25,492158,0
2013-01-28,1.27,1.31,1.22,1.29,570728,0
2013-01-29,1.31,1.37,1.3,1.34,1201376,0
2013-01-30,1.36,1.42,1.34,1.4,1444472,0
2013-01-31,1.45,1.63,1.42,1.61,3288191,0
2013-02-01,1.73,1.89,1.4,1.62,4603237,0
2013-02-04,1.67,1.79,1.62,1.72,1754396,0
2013-02-05,1.75,1.75,1.6,1.65,976993,0
2013-02-06,1.65,1.68,1.55,1.66,714312,0
2013-02-07,1.65,1.69,1.55,1.66,804852,0
2013-02-08,1.67,1.67,1.58,1.64,882882,0
2013-02-11,1.67,1.79,1.62,1.79,1374328,0
2013-02-12,1.85,1.88,1.67,1.73,938919,0
2013-02-13,1.74,1.75,1.66,1.71,511203,0
2013-02-14,1.72,1.74,1.67,1.7,223160,0
2013-02-15,1.7,1.73,1.68,1.7,349442,0
2013-02-19,1.75,1.75,1.67,1.69,542126,0
2013-02-20,1.7,1.72,1.65,1.665,498950,0
2013-02-21,1.65,1.68,1.42,1.53,1552662,0
2013-02-22,1.64,1.64,1.5,1.56,520819,0
2013-02-25,1.5,1.6299,1.475,1.52,369915,0
2013-02-26,1.52,1.55,1.42,1.47,559043,0
2013-02-27,1.44,1.53,1.44,1.53,214412,0
2013-02-28,1.5,1.57,1.48,1.53,249512,0
2013-03-01,1.53,1.55,1.5,1.51,223812,0
2013-03-04,1.48,1.55,1.46,1.53,266119,0
2013-03-05,1.55,1.61,1.53,1.57,427228,0
2013-03-06,1.56,1.62,1.56,1.56,306543,0
2013-03-07,1.58,1.6,1.54,1.54,344527,0
2013-03-08,1.56,1.58,1.54,1.56,243461,0
2013-03-11,1.6,1.6099,1.55,1.56,377591,0
2013-03-12,1.56,1.6,1.55,1.55,175529,0
2013-03-13,1.62,1.62,1.51,1.53,293600,0
2013-03-14,1.51,1.6,1.5,1.55,163758,0
2013-03-15,1.58,1.62,1.54,1.6,518560,0
2013-03-18,1.54,1.61,1.53,1.56,516749,0
2013-03-19,1.58,1.58,1.51,1.54,227729,0
2013-03-20,1.59,1.59,1.495,1.54,270507,0
2013-03-21,1.54,1.58,1.51,1.51,221355,0
2013-03-22,1.53,1.53,1.49,1.52,228152,0
2013-03-25,1.55,1.55,1.48,1.48,267827,0
2013-03-26,1.47,1.52,1.45,1.49,803516,0
2013-03-27,1.49,1.51,1.46,1.5,212949,0
2013-03-28,1.53,1.78,1.53,1.68,3733546,0
2013-04-01,1.75,1.83,1.61,1.68,2618582,0
2013-04-02,1.73,1.73,1.65,1.675,401946,0
2013-04-03,1.7,1.71,1.54,1.54,1361707,0
2013-04-04,1.58,1.64,1.56,1.61,402492,0
2013-04-05,1.62,1.72,1.6,1.71,527665,0
2013-04-08,1.71,1.75,1.65,1.72,505765,0
2013-04-09,1.73,1.73,1.67,1.72,245821,0
2013-04-10,1.7,1.86,1.7,1.79,1432957,0
2013-04-11,1.83,1.91,1.8,1.9,1083329,0
2013-04-12,1.89,1.98,1.83,1.89,1813376,0
2013-04-15,1.9,2.07,1.86,2.05,1675865,0
2013-04-16,2.13,2.418,2.08,2.1,5438153,0
2013-04-17,2.13,2.24,1.93,2.19,2178106,0
2013-04-18,2.23,2.27,2.05,2.1,1261707,0
2013-04-19,2.2,2.2,1.83,2,2626083,0
2013-04-22,2.03,2.12,2,2.12,1182627,0
2013-04-23,2.12,2.17,2.07,2.11,843141,0
2013-04-24,2.1,2.17,2.03,2.17,503907,0
2013-04-25,2.14,2.25,2.12,2.22,1128537,0
2013-04-26,2.2,2.22,2.12,2.15,461194,0
2013-04-29,2.12,2.21,2.12,2.19,440041,0
2013-04-30,2.23,2.23,2.14,2.22,561797,0
2013-05-01,2.2,2.22,2.11,2.14,784565,0
2013-05-02,2.13,2.13,2,2.03,1067370,0
2013-05-03,2,2.15,2,2.11,610482,0
2013-05-06,2.14,2.14,2.05,2.13,428260,0
2013-05-07,2.11,2.114,2,2.07,423318,0
2013-05-08,2.04,2.1,2.04,2.06,448849,0
2013-05-09,2.04,2.0599,1.925,1.98,801315,0
2013-05-10,1.97,2.04,1.9,2.04,458751,0
2013-05-13,2,2.08,2,2.06,314563,0
2013-05-14,2.07,2.16,2.07,2.12,612763,0
2013-05-15,2,2.02,1.89,1.95,1272599,0
2013-05-16,1.95,1.97,1.82,1.88,1245766,0
2013-05-17,1.87,1.9,1.8,1.86,647243,0
2013-05-20,1.85,1.96,1.81,1.93,484184,0
2013-05-21,1.94,1.95,1.86,1.86,355130,0
2013-05-22,1.87,1.92,1.83,1.86,574590,0
2013-05-23,1.86,1.86,1.81,1.81,334784,0
2013-05-24,1.8,1.81,1.71,1.74,591005,0
2013-05-28,1.73,1.7866,1.71,1.76,507511,0
2013-05-29,1.78,1.81,1.76,1.78,173410,0
2013-05-30,1.79,1.84,1.78,1.79,232090,0
2013-05-31,1.78,1.82,1.74,1.74,213701,0
2013-06-03,1.71,1.78,1.58,1.61,966326,0
2013-06-04,1.6,1.64,1.56,1.6,494567,0
2013-06-05,1.58,1.64,1.57,1.59,154754,0
2013-06-06,1.58,1.69,1.58,1.68,328874,0
2013-06-07,1.68,1.73,1.65,1.68,105266,0
2013-06-10,1.66,1.71,1.65,1.67,215668,0
2013-06-11,1.66,1.67,1.6,1.63,218870,0
2013-06-12,1.62,1.66,1.6,1.63,244722,0
2013-06-13,1.62,1.65,1.6,1.63,122892,0
2013-06-14,1.61,1.66,1.6,1.62,118147,0
2013-06-17,1.63,1.64,1.61,1.62,142323,0
2013-06-18,1.61,1.77,1.61,1.71,777266,0
2013-06-19,1.73,1.73,1.63,1.66,256465,0
2013-06-20,1.64,1.66,1.56,1.59,293121,0
2013-06-21,1.6,1.65,1.56,1.59,235158,0
2013-06-24,1.58,1.58,1.55,1.55,204794,0
2013-06-25,1.55,1.6,1.55,1.59,143781,0
2013-06-26,1.6,1.68,1.59,1.66,171028,0
2013-06-27,1.67,1.72,1.65,1.68,196487,0
2013-06-28,1.68,1.68,1.61,1.66,193402,0
2013-07-01,1.66,1.67,1.6,1.65,208776,0
2013-07-02,1.64,1.72,1.62,1.69,178845,0
2013-07-03,1.72,1.73,1.67,1.69,39472,0
2013-07-05,1.72,1.72,1.67,1.68,129547,0
2013-07-08,1.7,1.7,1.62,1.65,182846,0
2013-07-09,1.69,1.73,1.64,1.66,451995,0
2013-07-10,1.65,1.68,1.63,1.65,236321,0
2013-07-11,1.67,1.7,1.635,1.67,155734,0
2013-07-12,1.68,1.68,1.631,1.66,126328,0
2013-07-15,1.67,1.7,1.64,1.68,131009,0
2013-07-16,1.67,1.69,1.64,1.68,223937,0
2013-07-17,1.68,1.69,1.61,1.63,212387,0
2013-07-18,1.65,1.65,1.56,1.57,299897,0
2013-07-19,1.57,1.57,1.47,1.57,792244,0
2013-07-22,1.56,1.57,1.52,1.55,289490,0
2013-07-23,1.55,1.6499,1.55,1.59,237026,0
2013-07-24,1.59,1.62,1.57,1.58,248090,0
2013-07-25,1.58,1.58,1.54,1.54,138567,0
2013-07-26,1.54,1.56,1.52,1.53,134758,0
2013-07-29,1.53,1.59,1.52,1.54,187518,0
2013-07-30,1.54,1.59,1.5,1.52,236982,0
2013-07-31,1.55,1.57,1.52,1.53,120957,0
2013-08-01,1.53,1.6,1.52,1.6,179462,0
2013-08-02,1.6,1.6,1.58,1.59,133817,0
2013-08-05,1.59,1.64,1.55,1.62,245308,0
2013-08-06,1.7,1.75,1.65,1.69,1070711,0
2013-08-07,1.69,1.729,1.66,1.7,329190,0
2013-08-08,1.75,1.75,1.681,1.73,206938,0
2013-08-09,1.73,1.74,1.7,1.72,176142,0
2013-08-12,1.7,1.71,1.66,1.67,334496,0
2013-08-13,1.68,1.77,1.66,1.7,550074,0
2013-08-14,1.7,1.73,1.65,1.73,469368,0
2013-08-15,1.74,1.9,1.72,1.89,1666182,0
2013-08-16,1.93,1.99,1.83,1.86,1593536,0
2013-08-19,1.88,1.97,1.85,1.87,496643,0
2013-08-20,1.87,1.89,1.8,1.82,581067,0
2013-08-21,1.82,1.85,1.79,1.83,296715,0
2013-08-22,1.82,1.85,1.801,1.82,182969,0
2013-08-23,1.83,1.85,1.81,1.84,220215,0
2013-08-26,1.86,1.87,1.81,1.81,256651,0
2013-08-27,1.8,1.8,1.7,1.7,349176,0
2013-08-28,1.7,1.75,1.68,1.72,270865,0
2013-08-29,1.71,1.8,1.68,1.79,270359,0
2013-08-30,1.79,1.8,1.73,1.77,186142,0
2013-09-03,1.77,1.85,1.75,1.79,254957,0
2013-09-04,1.79,1.79,1.72,1.76,452803,0
2013-09-05,1.75,1.76,1.68,1.73,413965,0
2013-09-06,1.71,1.74,1.69,1.69,357553,0
2013-09-09,1.69,1.75,1.69,1.74,450597,0
2013-09-10,1.74,1.75,1.69,1.71,414844,0
2013-09-11,1.71,1.74,1.69,1.71,367145,0
2013-09-12,1.71,1.82,1.69,1.79,832837,0
2013-09-13,1.8,1.81,1.75,1.75,333216,0
2013-09-16,1.75,1.79,1.73,1.73,352405,0
2013-09-17,1.73,1.78,1.71,1.73,321126,0
2013-09-18,1.75,1.8,1.71,1.78,484509,0
2013-09-19,1.79,1.9,1.79,1.84,1294287,0
2013-09-20,1.82,1.87,1.8,1.8,483263,0
2013-09-23,1.8,1.81,1.7,1.74,445495,0
2013-09-24,1.73,1.74,1.7,1.72,402100,0
2013-09-25,1.73,1.74,1.7,1.72,306352,0
2013-09-26,1.73,1.73,1.62,1.68,789800,0
2013-09-27,1.69,1.71,1.67,1.7,342466,0
2013-09-30,1.66,1.67,1.63,1.64,326300,0
2013-10-01,1.63,1.69,1.63,1.65,278700,0
2013-10-02,1.65,1.67,1.63,1.65,235500,0
2013-10-03,1.65,1.68,1.6,1.61,266500,0
2013-10-04,1.62,1.67,1.61,1.65,264800,0
2013-10-07,1.65,1.94,1.65,1.93,1347200,0
2013-10-08,1.95,2.04,1.78,1.85,1317700,0
2013-10-09,1.85,1.9,1.67,1.8,539800,0
2013-10-10,1.83,1.9,1.8184,1.86,448798,0
2013-10-11,1.86,1.92,1.86,1.92,450157,0
2013-10-14,1.92,1.93,1.81,1.83,392727,0
2013-10-15,1.83,1.87,1.81,1.81,205202,0
2013-10-16,1.83,1.85,1.76,1.83,265100,0
2013-10-17,1.83,1.88,1.8,1.82,303200,0
2013-10-18,1.81,1.83,1.76,1.77,280600,0
2013-10-21,1.75,1.79,1.72,1.75,319500,0
2013-10-22,1.78,1.78,1.71,1.73,206500,0
2013-10-23,1.74,1.7842,1.72,1.74,175520,0
2013-10-24,1.73,1.8,1.73,1.75,202700,0
2013-10-25,1.76,1.78,1.73,1.74,115299,0
2013-10-28,1.74,1.8,1.71,1.74,305500,0
2013-10-29,1.75,1.77,1.72,1.73,126200,0
2013-10-30,1.72,1.76,1.71,1.71,299500,0
2013-10-31,1.72,1.73,1.68,1.71,403545,0
2013-11-01,1.72,1.76,1.68,1.7,284100,0
2013-11-04,1.69,1.73,1.69,1.7,231945,0
2013-11-05,1.7,1.72,1.68,1.69,242800,0
2013-11-06,1.67,1.69,1.67,1.67,169200,0
2013-11-07,1.68,1.68,1.63,1.64,416000,0
2013-11-08,1.62,1.64,1.61,1.61,268400,0
2013-11-11,1.61,1.65,1.61,1.61,180843,0
2013-11-12,1.62,1.64,1.58,1.58,277300,0
2013-11-13,1.59,1.64,1.52,1.63,422300,0
2013-11-14,1.61,1.7,1.61,1.7,496300,0
2013-11-15,1.8,1.84,1.76,1.79,908700,0
2013-11-18,1.8,1.8,1.7,1.76,446800,0
2013-11-19,1.77,1.79,1.74,1.79,336084,0
2013-11-20,1.75,1.88,1.74,1.84,575200,0
2013-11-21,1.88,2.06,1.84,2.01,2449300,0
2013-11-22,2.04,2.19,1.9799,2.02,1444373,0
2013-11-25,2.1,2.15,2.04,2.13,1062700,0
2013-11-26,2.14,2.22,2.05,2.06,1478400,0
2013-11-27,2.08,2.15,1.98,2.03,1252300,0
2013-11-29,2.04,2.12,2.03,2.09,688625,0
2013-12-02,2.12,2.15,2.1,2.13,1246800,0
2013-12-03,2.14,2.18,2.125,2.15,869061,0
2013-12-04,2.16,2.22,2.16,2.2,1525900,0
2013-12-05,2.24,2.26,2.21,2.22,1045400,0
2013-12-06,2.23,2.25,2.04,2.05,1580200,0
2013-12-09,2.05,2.07,1.9,1.94,1302500,0
2013-12-10,1.94,1.97,1.87,1.94,821300,0
2013-12-11,1.95,1.98,1.89,1.93,494900,0
2013-12-12,1.92,1.92,1.85,1.9,571920,0
2013-12-13,2,2.1,1.99,2.03,1291500,0
2013-12-16,2.05,2.1,2,2.035,870796,0
2013-12-17,2.18,2.2,2.05,2.07,2015500,0
2013-12-18,2.08,2.08,2.02,2.06,784300,0
2013-12-19,2.08,2.15,2.02,2.12,2214275,0
2013-12-20,2.17,2.3,2.15,2.17,2992000,0
2013-12-23,2.22,2.32,2.19,2.32,1734700,0
2013-12-24,2.35,2.38,2.3,2.335,766752,0
2013-12-26,2.35,2.49,2.34,2.47,1862900,0
2013-12-27,2.5,2.52,2.4,2.43,1234300,0
2013-12-30,2.45,2.45,2.33,2.43,1167800,0
2013-12-31,2.43,2.52,2.37,2.5,1483984,0
2014-01-02,2.55,2.98,2.51,2.95,5105533,0
2014-01-03,2.98,2.99,2.51,2.87,3447232,0
2014-01-06,3.11,3.2,2.95,3.05,4576300,0
2014-01-07,3.14,3.2,2.96,3.16,2638700,0
2014-01-08,3.2,3.97,3.18,3.92,7080300,0
2014-01-09,4.29,4.33,3.95,4.05,6715800,0
2014-01-10,4.08,4.08,3.7,4,4424070,0
2014-01-13,4.07,4.1,3.8,3.9,2527500,0
2014-01-14,3.91,3.94,3.75,3.88,1633200,0
2014-01-15,3.9,4,3.81,3.96,1453800,0
2014-01-16,4,4.11,4,4.03,1767700,0
2014-01-17,4.03,4.1,4.01,4.05,865400,0
2014-01-21,4.19,4.23,4.1,4.17,2035400,0
2014-01-22,4.2,4.21,4.06,4.15,1885600,0
2014-01-23,4.13,4.25,4.09,4.18,1451500,0
2014-01-24,4.21,4.22,4,4.06,1477875,0
2014-01-27,4.09,4.1,3.28,3.78,4427100,0
2014-01-28,3.79,3.88,3.62,3.85,1502600,0
2014-01-29,3.8,3.91,3.72,3.8,1313700,0
2014-01-30,3.86,3.96,3.81,3.88,763800,0
2014-01-31,3.84,3.9,3.78,3.85,658700,0
2014-02-03,3.81,3.85,3.32,3.54,3326914,0
2014-02-04,3.51,3.61,3.42,3.48,1029308,0
2014-02-05,3.4501,3.521,3.25,3.38,1458153,0
2014-02-06,3.36,3.47,3.28,3.34,603846,0
2014-02-07,3.56,3.81,3.4,3.79,1486569,0
2014-02-10,3.8,3.95,3.72,3.88,1600205,0
2014-02-11,3.92,4,3.82,3.84,1084891,0
2014-02-12,3.89,3.95,3.72,3.76,1607946,0
2014-02-13,3.75,3.87,3.66,3.83,863190,0
2014-02-14,3.84,3.9,3.75,3.79,643297,0
2014-02-18,3.77,3.84,3.7,3.78,756609,0
2014-02-19,3.8,3.89,3.7,3.84,920669,0
2014-02-20,3.83,4.09,3.8,4,2520093,0
2014-02-21,4.01,4.11,3.98,3.99,1189115,0
2014-02-24,4.03,4.08,3.94,3.99,1092991,0
2014-02-25,4.01,4.08,3.98,4.05,1042546,0
2014-02-26,4.01,4.08,3.85,4,1216085,0
2014-02-27,4.02,4.02,3.88,3.93,950800,0
2014-02-28,3.9,3.93,3.61,3.78,1707923,0
2014-03-03,3.68,3.82,3.5,3.78,1211275,0
2014-03-04,3.83,3.93,3.83,3.84,955204,0
2014-03-05,3.85,3.86,3.77,3.79,646103,0
2014-03-06,3.82,3.86,3.62,3.7,1128431,0
2014-03-07,3.68,3.71,3.57,3.66,918294,0
2014-03-10,3.69,3.71,3.61,3.68,608218,0
2014-03-11,3.78,3.8,3.59,3.7,1287970,0
2014-03-12,3.71,3.85,3.6,3.68,963780,0
2014-03-13,3.7,3.77,3.53,3.68,1193747,0
2014-03-14,3.5,3.62,3.35,3.55,2160756,0
2014-03-17,3.54,3.54,3.41,3.44,1015833,0
2014-03-18,3.44,3.7,3.42,3.69,922290,0
2014-03-19,3.72,3.74,3.6,3.63,525661,0
2014-03-20,3.63,3.6482,3.51,3.57,455947,0
2014-03-21,3.56,3.58,3.37,3.39,1275202,0
2014-03-24,3.38,3.45,3.13,3.33,1241444,0
2014-03-25,3.35,3.6,3.17,3.23,1158549,0
2014-03-26,3.23,3.31,3.03,3.09,1283800,0
2014-03-27,3.05,3.19,2.885,3.11,1138354,0
2014-03-28,3.15,3.3,3.11,3.25,969106,0
2014-03-31,3.29,3.4,3.19,3.24,924270,0
2014-04-01,3.26,3.48,3.26,3.39,805608,0
2014-04-02,3.44,3.5,3.34,3.38,653972,0
2014-04-03,3.39,3.39,3.17,3.24,944068,0
2014-04-04,3.24,3.29,3.055,3.14,858708,0
2014-04-07,3.15,3.23,2.97,3.05,1230437,0
2014-04-08,3.04,3.1299,2.97,3,1095050,0
2014-04-09,3.01,3.1,3.01,3.04,1078407,0
2014-04-10,3.05,3.07,2.84,3.01,1229069,0
2014-04-11,2.91,2.9897,2.83,2.86,792908,0
2014-04-14,2.83,2.85,2.62,2.7,1818416,0
2014-04-15,2.67,2.7,2.35,2.64,2133302,0
2014-04-16,2.65,2.72,2.55,2.63,664242,0
2014-04-17,2.64,2.78,2.6,2.73,717072,0
2014-04-21,2.73,2.86,2.72,2.79,823843,0
2014-04-22,2.76,2.96,2.76,2.94,934460,0
2014-04-23,2.95,3.08,2.87,2.94,539259,0
2014-04-24,2.92,2.93,2.77,2.86,576040,0
2014-04-25,2.86,2.88,2.693,2.73,677298,0
2014-04-28,1.27,1.33,1.08,1.33,12770450,0
2014-04-29,1.28,1.51,1.28,1.43,3077834,0
2014-04-30,1.39,1.51,1.36,1.465,1242080,0
2014-05-01,1.5,1.5,1.4,1.46,1026199,0
2014-05-02,1.44,1.67,1.4,1.63,2013842,0
2014-05-05,1.64,1.82,1.6001,1.7,1886746,0
2014-05-06,1.68,1.68,1.55,1.6,1110422,0
2014-05-07,1.59,1.62,1.5,1.54,748929,0
2014-05-08,1.44,1.51,1.4,1.4,1121847,0
2014-05-09,1.41,1.4665,1.33,1.4,1134056,0
2014-05-12,1.42,1.4674,1.33,1.33,1115172,0
2014-05-13,1.35,1.47,1.31,1.44,890175,0
2014-05-14,1.43,1.47,1.42,1.455,392926,0
2014-05-15,1.52,1.52,1.383,1.45,608616,0
2014-05-16,1.44,1.47,1.4,1.44,240828,0
2014-05-19,1.43,1.55,1.43,1.54,447667,0
2014-05-20,1.5309,1.605,1.47,1.5,507162,0
2014-05-21,1.5,1.52,1.45,1.46,360551,0
2014-05-22,1.44,1.54,1.43,1.49,481307,0
2014-05-23,1.5,1.59,1.49,1.56,452425,0
2014-05-27,1.57,1.66,1.57,1.59,535947,0
2014-05-28,1.61,1.69,1.6,1.63,411848,0
2014-05-29,1.66,1.74,1.63,1.73,498301,0
2014-05-30,1.75,1.84,1.73,1.78,664498,0
2014-06-02,1.8,1.83,1.62,1.68,518781,0
2014-06-03,1.69,1.7,1.62,1.68,198975,0
2014-06-04,1.69,1.69,1.62,1.66,229225,0
2014-06-05,1.67,1.67,1.55,1.58,567010,0
2014-06-06,1.58,1.62,1.58,1.62,297281,0
2014-06-09,1.65,1.7,1.6,1.66,388080,0
2014-06-10,1.68,1.7,1.65,1.67,283800,0
2014-06-11,1.68,1.7,1.58,1.61,323542,0
2014-06-12,1.61,1.65,1.6,1.64,173797,0
2014-06-13,1.66,1.72,1.62,1.72,479833,0
2014-06-16,1.73,1.749,1.64,1.64,241398,0
2014-06-17,1.64,1.7,1.63,1.65,334015,0
2014-06-18,1.65,1.7,1.62,1.65,570627,0
2014-06-19,1.63,1.66,1.58,1.61,910639,0
2014-06-20,1.6,1.6199,1.56,1.6,451028,0
2014-06-23,1.58,1.6111,1.53,1.55,499382,0
2014-06-24,1.58,1.585,1.5,1.51,533426,0
2014-06-25,1.52,1.65,1.5,1.65,1141273,0
2014-06-26,1.65,1.66,1.6,1.66,284539,0
2014-06-27,1.68,1.84,1.65,1.8,1169379,0
2014-06-30,1.8,1.9,1.77,1.79,860809,0
2014-07-01,1.83,1.85,1.75,1.79,418407,0
2014-07-02,1.75,1.85,1.73,1.82,354100,0
2014-07-03,1.88,1.96,1.87,1.94,499054,0
2014-07-07,1.95,1.99,1.89,1.9,470958,0
2014-07-08,1.88,1.88,1.76,1.78,471671,0
2014-07-09,1.76,1.81,1.71,1.73,232688,0
2014-07-10,1.76,1.77,1.64,1.69,328384,0
2014-07-11,1.69,1.785,1.69,1.71,458637,0
2014-07-14,1.74,1.74,1.7,1.71,274503,0
2014-07-15,1.72,1.74,1.62,1.63,217325,0
2014-07-16,1.62,1.6795,1.56,1.59,523473,0
2014-07-17,1.58,1.58,1.5,1.5,447799,0
2014-07-18,1.5,1.63,1.49,1.56,501724,0
2014-07-21,1.53,1.55,1.5,1.52,276410,0
2014-07-22,1.55,1.61,1.52,1.59,211791,0
2014-07-23,1.6,1.67,1.5901,1.66,240335,0
2014-07-24,1.69,1.73,1.6501,1.69,214661,0
2014-07-25,1.68,1.7199,1.67,1.68,86354,0
2014-07-28,1.7,1.7,1.52,1.58,363154,0
2014-07-29,1.58,1.6499,1.5731,1.64,120462,0
2014-07-30,1.65,1.67,1.6,1.62,86894,0
2014-07-31,1.61,1.63,1.55,1.61,219150,0
2014-08-01,1.63,1.63,1.55,1.59,228783,0
2014-08-04,1.57,1.7,1.54,1.57,274201,0
2014-08-05,1.6,1.72,1.56,1.63,988970,0
2014-08-06,1.64,1.65,1.57,1.59,249753,0
2014-08-07,1.59,1.62,1.5314,1.55,303765,0
2014-08-08,1.56,1.62,1.53,1.55,153579,0
2014-08-11,1.59,1.7,1.57,1.65,411352,0
2014-08-12,1.53,1.63,1.53,1.57,508923,0
2014-08-13,1.59,1.61,1.53,1.55,437285,0
2014-08-14,1.56,1.59,1.53,1.59,128124,0
2014-08-15,1.6,1.63,1.57,1.58,135985,0
2014-08-18,1.58,1.63,1.505,1.52,574163,0
2014-08-19,1.52,1.5364,1.49,1.5,395529,0
2014-08-20,1.48,1.52,1.48,1.5,338238,0
2014-08-21,1.51,1.515,1.46,1.5,243818,0
2014-08-22,1.48,1.5,1.45,1.495,140994,0
2014-08-25,1.48,1.49,1.36,1.44,1009278,0
2014-08-26,1.42,1.45,1.38,1.41,522448,0
2014-08-27,1.42,1.43,1.38,1.4,397064,0
2014-08-28,1.4,1.41,1.37,1.38,247048,0
2014-08-29,1.38,1.42,1.37,1.41,271450,0
2014-09-02,1.42,1.47,1.41,1.45,263363,0
2014-09-03,1.44,1.49,1.39,1.42,249363,0
2014-09-04,1.4,1.43,1.37,1.4,459794,0
2014-09-05,1.386,1.4192,1.37,1.4,306992,0
2014-09-08,1.35,1.42,1.35,1.38,404408,0
2014-09-09,1.37,1.38,1.33,1.37,200593,0
2014-09-10,1.37,1.38,1.35,1.37,109008,0
2014-09-11,1.37,1.39,1.36,1.38,166061,0
2014-09-12,1.38,1.4,1.35,1.37,190957,0
2014-09-15,1.36,1.3693,1.33,1.34,226066,0
2014-09-16,1.34,1.35,1.31,1.33,287997,0
2014-09-17,1.34,1.37,1.33,1.36,157678,0
2014-09-18,1.36,1.49,1.35,1.44,479148,0
2014-09-19,1.42,1.49,1.4,1.41,540643,0
2014-09-22,1.41,1.42,1.37,1.41,193676,0
2014-09-23,1.39,1.43,1.37,1.4,228356,0
2014-09-24,1.38,1.4,1.36,1.38,141951,0
2014-09-25,1.39,1.43,1.36,1.37,191224,0
2014-09-26,1.37,1.4,1.36,1.39,80315,0
2014-09-29,1.37,1.39,1.34,1.37,241814,0
2014-09-30,1.36,1.42,1.343,1.39,187609,0
2014-10-01,1.36,1.38,1.34,1.37,173962,0
2014-10-02,1.35,1.38,1.34,1.37,101548,0
2014-10-03,1.38,1.38,1.3601,1.38,62181,0
2014-10-06,1.4,1.41,1.32,1.365,295459,0
2014-10-07,1.34,1.37,1.33,1.35,265714,0
2014-10-08,1.34,1.36,1.3,1.35,421544,0
2014-10-09,1.35,1.35,1.3,1.34,197297,0
2014-10-10,1.3,1.32,1.25,1.3,421747,0
2014-10-13,1.3,1.32,1.22,1.24,310313,0
2014-10-14,1.23,1.26,1.15,1.15,398242,0
2014-10-15,1.15,1.21,1.13,1.185,506548,0
2014-10-16,1.19,1.36,1.19,1.34,484898,0
2014-10-17,1.33,1.38,1.25,1.32,274199,0
2014-10-20,1.33,1.38,1.29,1.33,137382,0
2014-10-21,1.34,1.34,1.28,1.32,136539,0
2014-10-22,1.32,1.37,1.29,1.29,165221,0
2014-10-23,1.3,1.36,1.3,1.33,199979,0
2014-10-24,1.35,1.4,1.32,1.3501,288723,0
2014-10-27,1.38,1.43,1.35,1.4,164818,0
2014-10-28,1.43,1.44,1.37,1.37,263068,0
2014-10-29,1.37,1.39,1.35,1.37,61203,0
2014-10-30,1.36,1.45,1.36,1.39,471733,0
2014-10-31,1.44,1.55,1.35,1.54,513878,0
2014-11-03,1.58,1.69,1.5,1.6,853063,0
2014-11-04,1.62,1.74,1.55,1.56,511486,0
2014-11-05,1.58,1.61,1.55,1.58,230795,0
2014-11-06,1.6,1.6045,1.53,1.57,151766,0
2014-11-07,1.55,1.59,1.51,1.53,177309,0
2014-11-10,1.55,1.5799,1.5,1.54,347997,0
2014-11-11,1.55,1.59,1.47,1.49,381095,0
2014-11-12,1.47,1.5,1.41,1.43,240915,0
2014-11-13,1.43,1.45,1.31,1.39,491403,0
2014-11-14,1.37,1.42,1.35,1.37,164840,0
2014-11-17,1.37,1.4,1.35,1.37,184979,0
2014-11-18,1.37,1.42,1.3501,1.39,98077,0
2014-11-19,1.41,1.46,1.3801,1.44,145465,0
2014-11-20,1.42,1.437,1.39,1.42,182806,0
2014-11-21,1.42,1.47,1.42,1.46,227519,0
2014-11-24,1.46,1.47,1.41,1.42,206453,0
2014-11-25,1.41,1.5,1.41,1.41,299217,0
2014-11-26,1.44,1.5,1.4,1.44,303850,0
2014-11-28,1.5,1.5,1.42,1.43,96454,0
2014-12-01,1.45,1.45,1.35,1.35,257969,0
2014-12-02,1.37,1.42,1.35,1.35,214733,0
2014-12-03,1.35,1.49,1.35,1.46,307947,0
2014-12-04,1.47,1.48,1.42,1.45,169925,0
2014-12-05,1.47,1.47,1.42,1.44,84172,0
2014-12-08,1.42,1.48,1.38,1.405,169198,0
2014-12-09,1.4,1.43,1.35,1.36,146438,0
2014-12-10,1.37,1.4,1.34,1.34,367239,0
2014-12-11,1.36,1.38,1.3,1.31,255222,0
2014-12-12,1.3,1.37,1.3,1.36,165133,0
2014-12-15,1.34,1.37,1.23,1.27,395502,0
2014-12-16,1.26,1.27,1.21,1.23,397990,0
2014-12-17,1.25,1.28,1.15,1.23,262457,0
2014-12-18,1.16,1.43,1.16,1.29,936025,0
2014-12-19,1.33,1.36,1.24,1.36,556316,0
2014-12-22,1.3,1.36,1.29,1.36,280843,0
2014-12-23,1.33,1.34,1.28,1.33,226304,0
2014-12-24,1.33,1.34,1.3,1.3,135425,0
2014-12-26,1.33,1.34,1.27,1.3,268939,0
2014-12-29,1.35,1.43,1.34,1.41,793223,0
2014-12-30,1.44,1.5,1.33,1.39,657442,0
2014-12-31,1.41,1.58,1.39,1.58,995446,0
2015-01-02,1.56,1.66,1.5401,1.66,782774,0
2015-01-05,1.69,1.9,1.66,1.82,1480444,0
2015-01-06,1.96,2.14,1.87,2,3068596,0
2015-01-07,2,2.035,1.81,1.98,1241079,0
2015-01-08,1.92,1.97,1.86,1.9,733229,0
2015-01-09,1.87,1.9,1.77,1.78,556537,0
2015-01-12,1.76,1.98,1.76,1.96,573266,0
2015-01-13,1.96,1.97,1.85,1.88,420961,0
2015-01-14,1.87,1.95,1.82,1.91,374756,0
2015-01-15,1.92,1.94,1.81,1.84,392437,0
2015-01-16,1.85,1.9,1.78,1.88,355437,0
2015-01-20,1.89,2.08,1.8686,2.075,1566917,0
2015-01-21,2.1,2.15,1.9,2,1213527,0
2015-01-22,2.02,2.06,1.93,1.98,533100,0
2015-01-23,2,2.0593,1.96,2.05,763614,0
2015-01-26,2.05,2.27,2.04,2.19,2150594,0
2015-01-27,2.22,2.29,2.12,2.27,905074,0
2015-01-28,2.25,2.2799,2.06,2.11,1179054,0
2015-01-29,2.1,2.23,2.05,2.22,555771,0
2015-01-30,2.25,2.25,2.08,2.09,418405,0
2015-02-02,2.15,2.15,2.01,2.04,604638,0
2015-02-03,2.1,2.1,1.85,2,678685,0
2015-02-04,1.95,2.04,1.93,2.02,306469,0
2015-02-05,2.13,2.13,2.02,2.05,522187,0
2015-02-06,2.03,2.07,1.99,2.03,587602,0
2015-02-09,2.04,2.06,1.98,1.99,348063,0
2015-02-10,2,2.04,1.96,1.99,354696,0
2015-02-11,2.02,2.16,2.02,2.06,670004,0
2015-02-12,2.07,2.15,2.05,2.12,592177,0
2015-02-13,2.18,2.18,2.09,2.12,291443,0
2015-02-17,2.15,2.25,2.12,2.21,1003131,0
2015-02-18,2.25,2.27,2.2099,2.24,808759,0
2015-02-19,2.29,2.45,2.26,2.38,2092745,0
2015-02-20,2.43,2.46,2.36,2.37,808289,0
2015-02-23,2.41,2.6,2.4,2.49,1650425,0
2015-02-24,2.57,2.59,2.42,2.59,742222,0
2015-02-25,2.58,2.76,2.51,2.52,1649587,0
2015-02-26,2.58,2.63,2.24,2.57,1324829,0
2015-02-27,2.55,2.62,2.495,2.59,666670,0
2015-03-02,3.07,3.29,2.85,2.95,7695100,0
2015-03-03,2.91,3,2.87,2.91,1365200,0
2015-03-04,2.91,3,2.79,2.97,1505700,0
2015-03-05,3,3.05,2.85,2.88,1070700,0
2015-03-06,2.88,2.98,2.86,2.98,738900,0
2015-03-09,3.02,3.02,2.88,2.91,728700,0
2015-03-10,2.87,2.95,2.8,2.87,690300,0
2015-03-11,2.9,2.94,2.81,2.87,526700,0
2015-03-12,2.86,2.91,2.66,2.86,1312500,0
2015-03-13,2.88,2.95,2.69,2.82,1792000,0
2015-03-16,2.87,2.99,2.82,2.98,1680100,0
2015-03-17,3,3.08,2.95,3.07,1753900,0
2015-03-18,3.05,3.16,3.01,3.09,1678000,0
2015-03-19,3.12,3.2,3.05,3.17,1762900,0
2015-03-20,3.19,3.25,3.1,3.2,1860000,0
2015-03-23,3.19,3.43,3.14,3.27,2836400,0
2015-03-24,3.29,3.31,3.19,3.24,1471900,0
2015-03-25,3.24,3.25,2.7,2.87,4350400,0
2015-03-26,2.82,2.9,2.58,2.87,2308000,0
2015-03-27,2.84,2.99,2.8,2.92,1333600,0
2015-03-30,2.93,2.94,2.82,2.86,933300,0
2015-03-31,2.85,2.88,2.7701,2.88,692146,0
2015-04-01,2.87,2.88,2.77,2.84,718700,0
2015-04-02,2.82,2.87,2.76,2.79,1094000,0
2015-04-06,2.79,2.85,2.76,2.83,900600,0
2015-04-07,2.82,2.9,2.8,2.85,946849,0
2015-04-08,2.86,3.23,2.86,3.12,4670300,0
2015-04-09,3.22,3.22,2.95,3,2156758,0
2015-04-10,3.02,3.1,2.99,3.03,1512700,0
2015-04-13,3.08,3.15,2.97,3.05,2152700,0
2015-04-14,3.1,3.11,2.91,2.98,2065800,0
2015-04-15,2.99,2.99,2.61,2.63,4638881,0
2015-04-16,2.62,2.65,2.131,2.18,8274877,0
2015-04-17,0.95,1.45,0.9,1.4,26649200,0
2015-04-20,1.35,1.54,1.31,1.35,6974712,0
2015-04-21,1.36,1.39,1.31,1.33,2035180,0
2015-04-22,1.33,1.38,1.32,1.34,1428706,0
2015-04-23,1.34,1.36,1.31,1.32,1196500,0
2015-04-24,1.31,1.32,1.26,1.29,1615017,0
2015-04-27,1.28,1.28,1.21,1.23,1807300,0
2015-04-28,1.24,1.3,1.21,1.29,997903,0
2015-04-29,1.27,1.33,1.25,1.27,1876200,0
2015-04-30,1.27,1.27,1.19,1.2,1620600,0
2015-05-01,1.19,1.19,1.13,1.16,1044600,0
2015-05-04,1.19,1.27,1.15,1.23,914600,0
2015-05-05,1.23,1.28,1.23,1.28,738900,0
2015-05-06,1.28,1.29,1.19,1.2,1025760,0
2015-05-07,1.19,1.24,1.17,1.19,1473658,0
2015-05-08,1.23,1.35,1.21,1.31,2119600,0
2015-05-11,1.4,1.44,1.34,1.39,2651800,0
2015-05-12,1.2,1.41,1.18,1.35,2745509,0
2015-05-13,1.35,1.35,1.3,1.3,424675,0
2015-05-14,1.3,1.33,1.26,1.28,953100,0
2015-05-15,1.26,1.29,1.24,1.27,532771,0
2015-05-18,1.25,1.34,1.25,1.33,627160,0
2015-05-19,1.35,1.455,1.3,1.4,1713675,0
2015-05-20,1.38,1.41,1.36,1.37,656100,0
2015-05-21,1.38,1.43,1.37,1.37,426400,0
2015-05-22,1.38,1.4,1.33,1.34,363700,0
2015-05-26,1.33,1.37,1.3,1.36,289916,0
2015-05-27,1.34,1.38,1.34,1.35,229700,0
2015-05-28,1.34,1.36,1.33,1.33,290371,0
2015-05-29,1.35,1.35,1.31,1.31,688800,0
2015-06-01,1.34,1.3688,1.31,1.32,601777,0
2015-06-02,1.32,1.355,1.31,1.31,616676,0
2015-06-03,1.31,1.33,1.29,1.3,635900,0
2015-06-04,1.28,1.3,1.24,1.26,815000,0
2015-06-05,1.24,1.32,1.24,1.28,269900,0
2015-06-08,1.26,1.28,1.25,1.27,317500,0
2015-06-09,1.26,1.3,1.25,1.26,502470,0
2015-06-10,1.26,1.28,1.22,1.22,600207,0
2015-06-11,1.25,1.29,1.24,1.24,421465,0
2015-06-12,1.25,1.26,1.23,1.24,291500,0
2015-06-15,1.23,1.24,1.2,1.2,519900,0
2015-06-16,1.19,1.26,1.19,1.24,427300,0
2015-06-17,1.22,1.23,1.2,1.22,323000,0
2015-06-18,1.21,1.28,1.21,1.21,261800,0
2015-06-19,1.23,1.25,1.19,1.2,528500,0
2015-06-22,1.2,1.24,1.18,1.19,456100,0
2015-06-23,1.2,1.26,1.2,1.25,456814,0
2015-06-24,1.25,1.32,1.24,1.28,596900,0
2015-06-25,1.31,1.33,1.27,1.27,331600,0
2015-06-26,1.28,1.29,1.21,1.26,596100,0
2015-06-29,1.23,1.23,1.18,1.18,302800,0
2015-06-30,1.2,1.22,1.18,1.21,446082,0
2015-07-01,1.21,1.23,1.21,1.21,238100,0
2015-07-02,1.21,1.25,1.2,1.22,147900,0
2015-07-06,1.22,1.22,1.18,1.19,226600,0
2015-07-07,1.18,1.2,1.15,1.16,302000,0
2015-07-08,1.16,1.18,1.15,1.15,262700,0
2015-07-09,1.15,1.17,1.1,1.15,411700,0
2015-07-10,1.15,1.17,1.11,1.14,277800,0
2015-07-13,1.16,1.22,1.15,1.17,398700,0
2015-07-14,1.1854,1.23,1.181,1.22,302466,0
2015-07-15,1.2,1.3,1.2,1.23,602992,0
2015-07-16,1.23,1.29,1.23,1.26,278000,0
2015-07-17,1.25,1.28,1.25,1.25,228700,0
2015-07-20,1.28,1.28,1.15,1.15,482900,0
2015-07-21,1.15,1.19,1.12,1.15,504700,0
2015-07-22,1.15,1.17,1.13,1.16,227600,0
2015-07-23,1.15,1.17,1.13,1.13,214100,0
2015-07-24,1.11,1.14,1.11,1.11,222600,0
2015-07-27,1.13,1.13,1.03,1.09,331800,0
2015-07-28,1.1,1.15,1.06,1.11,281800,0
2015-07-29,1.09,1.15,1.08,1.1,387100,0
2015-07-30,1.1,1.1,1.07,1.07,130600,0
2015-07-31,1.08,1.1,1.02,1.05,595600,0
2015-08-03,1.07,1.12,1.05,1.07,273420,0
2015-08-04,1.04,1.1,1.04,1.07,256400,0
2015-08-05,1.06,1.07,1.01,1.04,477700,0
2015-08-06,1.04,1.1,1,1.02,564637,0
2015-08-07,1.12,1.25,1.09,1.11,1318800,0
2015-08-10,1.1,1.18,1.07,1.16,330800,0
2015-08-11,1.15,1.2,1.15,1.18,291883,0
2015-08-12,1.18,1.23,1.13,1.22,443200,0
2015-08-13,1.25,1.33,1.17,1.19,695600,0
2015-08-14,1.22,1.22,1.17,1.19,116900,0
2015-08-17,1.2,1.23,1.15,1.17,353700,0
2015-08-18,1.17,1.2,1.15,1.2,215300,0
2015-08-19,1.2,1.23,1.18,1.2,135900,0
2015-08-20,1.19,1.2,1.15,1.17,241000,0
2015-08-21,1.16,1.22,1.14,1.17,364100,0
2015-08-24,1.12,1.2,1.05,1.13,335445,0
2015-08-25,1.2,1.2,1.06,1.07,325800,0
2015-08-26,1.08,1.13,1.07,1.11,224400,0
2015-08-27,1.11,1.16,1.11,1.14,226300,0
2015-08-28,1.14,1.17,1.13,1.15,236400,0
2015-08-31,1.16,1.16,1.12,1.13,154500,0
2015-09-01,1.12,1.15,1.1,1.13,132700,0
2015-09-02,1.14,1.15,1.12,1.13,88300,0
2015-09-03,1.16,1.16,1.12,1.13,283700,0
2015-09-04,1.12,1.14,1.11,1.14,80900,0
2015-09-08,1.15,1.18,1.13,1.18,192700,0
2015-09-09,1.17,1.24,1.15,1.18,233300,0
2015-09-10,1.19,1.25,1.19,1.22,154380,0
2015-09-11,1.22,1.23,1.2,1.2,105500,0
2015-09-14,1.2,1.23,1.2,1.2,164800,0
2015-09-15,1.21,1.24,1.2,1.22,140600,0
2015-09-16,1.21,1.27,1.21,1.26,436600,0
2015-09-17,1.28,1.57,1.27,1.45,4118631,0
2015-09-18,1.49,1.5,1.32,1.35,970800,0
2015-09-21,1.38,1.39,1.31,1.34,521000,0
2015-09-22,1.35,1.43,1.32,1.35,277900,0
2015-09-23,1.36,1.3779,1.3,1.31,209403,0
2015-09-24,1.305,1.3365,1.3,1.3,225729,0
2015-09-25,1.34,1.34,1.17,1.22,503200,0
2015-09-28,1.22,1.22,1.07,1.13,506346,0
2015-09-29,1.13,1.22,1.12,1.13,298500,0
2015-09-30,1.18,1.22,1.07,1.1,308700,0
2015-10-01,1.17,1.17,1.04,1.07,423100,0
2015-10-02,1.07,1.12,1.05,1.08,206700,0
2015-10-05,1.08,1.17,1.08,1.13,394153,0
2015-10-06,1.16,1.16,1.06,1.09,358700,0
2015-10-07,1.08,1.16,1.08,1.13,273488,0
2015-10-08,1.14,1.16,1.12,1.15,286800,0
2015-10-09,1.16,1.17,1.11,1.14,332400,0
2015-10-12,1.16,1.16,1.1123,1.13,259536,0
2015-10-13,1.12,1.19,1.12,1.14,284300,0
2015-10-14,1.14,1.14,1.12,1.12,130400,0
2015-10-15,1.13,1.16,1.13,1.15,180700,0
2015-10-16,1.15,1.15,1.12,1.12,135900,0
2015-10-19,1.14,1.15,1.1,1.12,215036,0
2015-10-20,1.11,1.14,1.07,1.1,228000,0
2015-10-21,1.06,1.07,0.94,1.02,1437100,0
2015-10-22,1.05,1.08,0.99,1.05,430600,0
2015-10-23,1.05,1.09,1.03,1.07,315000,0
2015-10-26,1.1,1.11,1.04,1.08,278200,0
2015-10-27,1.09,1.1,1.03,1.03,619900,0
2015-10-28,1.02,1.07,1.01,1.02,298700,0
2015-10-29,1.03,1.05,1.01,1.01,121600,0
2015-10-30,1.03,1.05,1,1,222800,0
2015-11-02,1,1.06,0.99,1.05,472892,0
2015-11-03,1.07,1.07,1.02,1.04,327276,0
2015-11-04,1.03,1.06,1.0142,1.05,173307,0
2015-11-05,1.07,1.08,1.03,1.08,184700,0
2015-11-06,1.03,1.07,0.97,0.99,949200,0
2015-11-09,1,1.04,0.9718,1.04,398830,0
2015-11-10,1.03,1.11,1.02,1.02,474600,0
2015-11-11,1.03,1.06,1,1.06,126800,0
2015-11-12,1.06,1.06,1.03,1.04,155800,0
2015-11-13,1.05,1.06,1.03,1.05,217900,0
2015-11-16,1.04,1.05,1.01,1.02,180300,0
2015-11-17,1.04,1.04,1,1.03,160300,0
2015-11-18,1.03,1.04,1.01,1.01,211200,0
2015-11-19,1.03,1.1,1.02,1.03,369800,0
2015-11-20,1.04,1.08,1.04,1.05,171900,0
2015-11-23,1.05,1.1,1.04,1.07,329500,0
2015-11-24,1.07,1.1,1.05,1.07,160500,0
2015-11-25,1.08,1.11,1.05,1.05,247600,0
2015-11-27,1.06,1.08,1.05,1.05,146500,0
2015-11-30,1.06,1.11,1.06,1.1,259900,0
2015-12-01,1.08,1.1,1.05,1.07,145173,0
2015-12-02,1.06,1.08,1.05,1.05,155642,0
2015-12-03,1.05,1.07,1.04,1.04,105102,0
2015-12-04,1.05,1.1,1.03,1.1,317300,0
2015-12-07,1.1,1.1,1.05,1.07,203600,0
2015-12-08,1.07,1.1,1.05,1.07,193754,0
2015-12-09,1.07,1.08,1.05,1.06,154100,0
2015-12-10,1.06,1.07,1.05,1.07,143300,0
2015-12-11,1.05,1.06,1.02,1.02,245500,0
2015-12-14,1.03,1.035,0.98,1,451630,0
2015-12-15,1.04,1.04,0.99,1,273100,0
2015-12-16,1,1.01,0.97,0.99,293700,0
2015-12-17,1,1.03,0.99,1.03,325800,0
2015-12-18,1,1.08,1,1.03,360700,0
2015-12-21,1.05,1.07,1,1.01,266300,0
2015-12-22,1.01,1.1,0.991,1.08,507935,0
2015-12-23,1.07,1.14,1.06,1.12,346000,0
2015-12-24,1.13,1.18,1.04,1.04,370444,0
2015-12-28,1.04,1.11,1.04,1.06,298009,0
2015-12-29,1.09,1.12,1.04,1.04,267175,0
2015-12-30,1.03,1.06,1.01,1.04,274835,0
2015-12-31,1.01,1.04,1.01,1.03,268348,0
2016-01-04,1.01,1.04,1.01,1.01,160879,0
2016-01-05,1.02,1.02,1,1.01,239197,0
2016-01-06,1.01,1.019,0.982,1,348405,0
2016-01-07,1,1.03,0.98,1.03,318751,0
2016-01-08,1.31,1.49,1.18,1.25,6500391,0
2016-01-11,1.34,1.37,1.21,1.27,1295492,0
2016-01-12,1.25,1.34,1.21,1.22,591231,0
2016-01-13,1.25,1.27,1.05,1.06,838490,0
2016-01-14,1.09,1.16,1.05,1.16,448771,0
2016-01-15,1.16,1.16,1.09,1.13,288557,0
2016-01-19,1.17,1.17,1.06,1.1,282300,0
2016-01-20,1.11,1.16,1.03,1.16,336216,0
2016-01-21,1.16,1.2,1.12,1.18,263789,0
2016-01-22,1.2,1.25,1.1701,1.23,359738,0
2016-01-25,1.22,1.34,1.18,1.18,415806,0
2016-01-26,1.27,1.27,1.15,1.2,345064,0
2016-01-27,1.21,1.2499,1.14,1.14,415644,0
2016-01-28,1.19,1.2086,1.15,1.15,211440,0
2016-01-29,1.15,1.22,1.15,1.16,139385,0
2016-02-01,1.16,1.23,1.15,1.22,235648,0
2016-02-02,1.22,1.3,1.2,1.24,164594,0
2016-02-03,1.24,1.28,1.2,1.27,183363,0
2016-02-04,1.28,1.32,1.22,1.24,404777,0
2016-02-05,1.23,1.26,1.2,1.23,199115,0
2016-02-08,1.22,1.22,1.15,1.155,338062,0
2016-02-09,1.3,1.3,1.16,1.18,218072,0
2016-02-10,1.18,1.26,1.16,1.21,280011,0
2016-02-11,1.19,1.25,1.16,1.23,311257,0
2016-02-12,1.25,1.26,1.1901,1.24,365839,0
2016-02-16,1.26,1.39,1.26,1.34,509220,0
2016-02-17,1.38,1.47,1.35,1.45,684183,0
2016-02-18,1.83,2.15,1.51,1.69,10936827,0
2016-02-19,1.6,1.75,1.5,1.6,2158362,0
2016-02-22,1.6,1.78,1.55,1.78,1400065,0
2016-02-23,1.8,1.8,1.68,1.73,676494,0
2016-02-24,1.73,1.87,1.66,1.83,928458,0
2016-02-25,1.9,2,1.81,1.96,1457170,0
2016-02-26,1.99,2,1.71,1.74,1287482,0
2016-02-29,1.74,1.88,1.74,1.78,814550,0
2016-03-01,1.85,1.91,1.79,1.87,531353,0
2016-03-02,1.87,1.93,1.85,1.89,507832,0
2016-03-03,1.87,1.9,1.77,1.78,576328,0
2016-03-04,1.77,1.93,1.73,1.78,970437,0
2016-03-07,1.8,1.93,1.78,1.84,799751,0
2016-03-08,1.78,2,1.78,1.85,905023,0
2016-03-09,1.88,1.96,1.81,1.87,718775,0
2016-03-10,1.9,1.9,1.78,1.83,679101,0
2016-03-11,2.01,2.25,1.97,2.18,6367776,0
2016-03-14,2.17,2.38,2.15,2.33,2616524,0
2016-03-15,2.33,2.355,2.2,2.33,921227,0
2016-03-16,2.35,2.42,2.22,2.37,855133,0
2016-03-17,2.44,2.5,2.35,2.47,1180346,0
2016-03-18,2.45,2.455,2.34,2.43,1318851,0
2016-03-21,2.45,2.48,2.385,2.4,831220,0
2016-03-22,2.45,2.68,2.37,2.645,1495801,0
2016-03-23,2.7,2.9,2.5,2.51,1974973,0
2016-03-24,2.48,2.68,2.4,2.63,1186188,0
2016-03-28,2.66,2.69,2.31,2.33,1943167,0
2016-03-29,2.28,2.45,2.25,2.42,868146,0
2016-03-30,2.41,2.43,2.18,2.23,1426366,0
2016-03-31,2.22,2.35,2.22,2.25,891768,0
2016-04-01,2.21,2.34,2.17,2.26,678804,0
2016-04-04,2.23,2.38,2.22,2.34,705308,0
2016-04-05,2.34,2.35,2.225,2.3,1045123,0
2016-04-06,2.31,2.38,2.1499,2.3,825250,0
2016-04-07,2.26,2.33,2.2,2.27,617155,0
2016-04-08,2.28,2.29,2.21,2.27,530520,0
2016-04-11,2.3,2.3,2.15,2.19,626278,0
2016-04-12,2.17,2.2199,1.98,2.1,1218655,0
2016-04-13,2.09,2.37,2.05,2.37,1088556,0
2016-04-14,2.39,2.52,2.3,2.49,1269982,0
2016-04-15,2.46,2.54,2.39,2.42,586749,0
2016-04-18,2.4,2.48,2.32,2.36,504231,0
2016-04-19,2.4,2.42,2.27,2.32,486633,0
2016-04-20,2.28,2.38,2.2701,2.33,394821,0
2016-04-21,2.34,2.45,2.31,2.41,481528,0
2016-04-22,2.44,2.44,2.33,2.37,394683,0
2016-04-25,2.39,2.39,2.28,2.35,509333,0
2016-04-26,2.36,2.42,2.31,2.4,372035,0
2016-04-27,2.37,2.4,2.31,2.37,415199,0
2016-04-28,2.39,2.39,2.23,2.25,494580,0
2016-04-29,2.26,2.35,2.245,2.31,356993,0
2016-05-02,2.35,2.35,2.29,2.33,330195,0
2016-05-03,2.27,2.35,2.27,2.33,244169,0
2016-05-04,2.28,2.35,2.25,2.32,384078,0
2016-05-05,2.32,2.3295,2.2,2.22,673852,0
2016-05-06,2.35,2.44,2.11,2.24,1277758,0
2016-05-09,2.26,2.33,2.25,2.31,486435,0
2016-05-10,2.31,2.33,2.251,2.32,524424,0
2016-05-11,2.34,2.34,2.24,2.25,450277,0
2016-05-12,2.3,2.3,2.18,2.23,615393,0
2016-05-13,2.21,2.22,2.15,2.18,372088,0
2016-05-16,2.2,2.2,2.11,2.18,268876,0
2016-05-17,2.2,2.23,2.14,2.15,305295,0
2016-05-18,2.16,2.2,2.15,2.19,272967,0
2016-05-19,2.16,2.2099,2.15,2.18,214900,0
2016-05-20,2.18,2.25,2.15,2.23,231499,0
2016-05-23,2.2,2.28,2.2,2.25,293759,0
2016-05-24,2.28,2.3,2.22,2.28,218208,0
2016-05-25,2.3,2.33,2.27,2.29,275005,0
2016-05-26,2.29,2.32,2.27,2.29,113794,0
2016-05-27,2.29,2.304,2.275,2.29,180854,0
2016-05-31,2.29,2.39,2.29,2.3,482740,0
2016-06-01,2.31,2.37,2.29,2.35,346000,0
2016-06-02,2.38,2.41,2.335,2.38,372989,0
2016-06-03,2.4,2.5,2.38,2.495,618862,0
2016-06-06,2.54,2.6,2.36,2.39,559350,0
2016-06-07,2.49,2.53,2.4,2.48,831517,0
2016-06-08,2.5,2.5,2.35,2.39,545850,0
2016-06-09,2.4,2.43,2.35,2.35,394775,0
2016-06-10,2.36,2.4,2.3,2.38,303364,0
2016-06-13,2.39,2.465,2.25,2.26,757588,0
2016-06-14,2.3,2.32,2.14,2.21,463237,0
2016-06-15,2.28,2.28,2.17,2.2,232381,0
2016-06-16,2.21,2.21,2.15,2.19,400095,0
2016-06-17,2.18,2.18,2.15,2.16,484875,0
2016-06-20,2.18,2.21,2.15,2.19,405910,0
2016-06-21,2.2,2.2,2.13,2.16,501616,0
2016-06-22,2.13,2.19,1.9,1.95,1337761,0
2016-06-23,1.99,2.0737,1.81,2.01,1016218,0
2016-06-24,2,2,1.8,1.965,1070728,0
2016-06-27,1.92,1.96,1.89,1.96,492017,0
2016-06-28,2.02,2.12,1.91,2.08,521759,0
2016-06-29,2.07,2.15,2.06,2.12,246994,0
2016-06-30,2.12,2.18,2.08,2.17,454731,0
2016-07-01,2.14,2.23,2.14,2.23,329707,0
2016-07-05,2.17,2.32,2.12,2.29,389968,0
2016-07-06,2.26,2.33,2.25,2.27,300493,0
2016-07-07,2.24,2.3,2.21,2.24,297418,0
2016-07-08,2.23,2.31,2.21,2.29,355507,0
2016-07-11,2.27,2.35,2.2595,2.32,334567,0
2016-07-12,2.34,2.35,2.27,2.31,321627,0
2016-07-13,2.3,2.34,2.26,2.26,298525,0
2016-07-14,2.25,2.32,2.16,2.21,523917,0
2016-07-15,2.21,2.27,2.15,2.26,348514,0
2016-07-18,2.23,2.27,2.16,2.24,233739,0
2016-07-19,2.23,2.26,2.2,2.22,184325,0
2016-07-20,2.2,2.24,2.17,2.18,238921,0
2016-07-21,2.15,2.19,2.08,2.12,344780,0
2016-07-22,2.11,2.16,2.1,2.15,125720,0
2016-07-25,2.13,2.21,2.11,2.15,187081,0
2016-07-26,2.16,2.17,2.1099,2.17,273455,0
2016-07-27,2.13,2.2,2.12,2.18,275732,0
2016-07-28,2.17,2.2,2.12,2.2,191958,0
2016-07-29,2.19,2.22,2.12,2.22,284989,0
2016-08-01,2.23,2.23,2.15,2.17,220905,0
2016-08-02,2.17,2.199,2.12,2.12,187704,0
2016-08-03,2.12,2.14,2.09,2.12,217339,0
2016-08-04,2.13,2.13,2.08,2.09,133352,0
2016-08-05,2.09,2.15,2.07,2.14,318078,0
2016-08-08,2.12,2.15,2.08,2.08,189041,0
2016-08-09,2.08,2.12,2.06,2.1,236558,0
2016-08-10,2.05,2.08,1.95,1.96,778878,0
2016-08-11,1.97,2,1.95,1.96,341268,0
2016-08-12,1.95,1.97,1.88,1.95,1043301,0
2016-08-15,1.94,2.028,1.94,2.01,295567,0
2016-08-16,2,2.02,1.97,1.98,146244,0
2016-08-17,1.96,2.02,1.95,1.95,108173,0
2016-08-18,1.94,2.04,1.94,2.02,336645,0
2016-08-19,2.02,2.07,1.98,2.01,310313,0
2016-08-22,2.03,2.03,1.97,2.01,247447,0
2016-08-23,2.01,2.02,1.98,1.98,165128,0
2016-08-24,1.98,2,1.92,1.94,175654,0
2016-08-25,1.93,1.97,1.88,1.96,329861,0
2016-08-26,1.94,2,1.91,1.92,190108,0
2016-08-29,1.92,1.96,1.91,1.96,106754,0
2016-08-30,1.95,1.97,1.94,1.94,102437,0
2016-08-31,1.91,1.95,1.88,1.91,177343,0
2016-09-01,1.92,2,1.91,1.94,250634,0
2016-09-02,1.91,1.96,1.85,1.905,445847,0
2016-09-06,1.92,1.955,1.92,1.935,93190,0
2016-09-07,1.95,1.97,1.92,1.96,135132,0
2016-09-08,1.94,2,1.93,1.95,88668,0
2016-09-09,1.94,1.99,1.89,1.95,348858,0
2016-09-12,1.96,2.0395,1.96,2.01,523378,0
2016-09-13,1.96,1.9961,1.9,1.95,351724,0
2016-09-14,1.93,1.99,1.93,1.95,84206,0
2016-09-15,1.94,1.99,1.94,1.975,143151,0
2016-09-16,2,2,1.93,1.97,313053,0
2016-09-19,1.99,1.99,1.94,1.97,263123,0
2016-09-20,1.98,2.04,1.96,1.98,346462,0
2016-09-21,1.98,2.0299,1.945,1.97,294933,0
2016-09-22,1.99,2,1.96,2,133087,0
2016-09-23,2.02,2.04,1.985,2.02,298370,0
2016-09-26,2,2.0227,1.96,1.96,168732,0
2016-09-27,1.95,1.99,1.95,1.96,127773,0
2016-09-28,2.23,2.3,2.02,2.06,1995545,0
2016-09-29,2.1,2.15,2.03,2.07,615152,0
2016-09-30,2.1,2.13,2.05,2.12,363475,0
2016-10-03,2.12,2.1599,2.05,2.06,337799,0
2016-10-04,2.08,2.1054,2.04,2.05,194340,0
2016-10-05,2.09,2.11,2.06,2.09,231076,0
2016-10-06,2.1,2.24,2.09,2.18,879229,0
2016-10-07,2.2,2.22,2.14,2.2,535878,0
2016-10-10,2.21,2.29,2.2,2.23,671323,0
2016-10-11,2.21,2.21,2.11,2.12,331632,0
2016-10-12,2.12,2.16,2.09,2.1,359777,0
2016-10-13,2.09,2.165,2.08,2.1,145219,0
2016-10-14,2.14,2.14,2.01,2.04,322121,0
2016-10-17,2.03,2.0328,1.96,1.97,291760,0
2016-10-18,1.97,2.03,1.96,2,718932,0
2016-10-19,1.99,2.03,1.99,2.01,122344,0
2016-10-20,1.98,2.05,1.97,2.05,226233,0
2016-10-21,2.03,2.06,1.95,1.96,218893,0
2016-10-24,1.97,2.01,1.95,1.96,304904,0
2016-10-25,1.97,1.97,1.94,1.94,315238,0
2016-10-26,1.93,1.97,1.93,1.93,204790,0
2016-10-27,1.95,1.97,1.9,1.9,270731,0
2016-10-28,1.9,1.94,1.88,1.89,230888,0
2016-10-31,1.9,1.905,1.79,1.81,403394,0
2016-11-01,1.8,1.81,1.61,1.7,781772,0
2016-11-02,1.74,1.74,1.41,1.52,696279,0
2016-11-03,1.47,1.61,1.47,1.57,339161,0
2016-11-04,1.57,1.63,1.51,1.54,344132,0
2016-11-07,1.56,1.66,1.5133,1.6,408038,0
2016-11-08,1.61,1.61,1.54,1.56,154763,0
2016-11-09,1.55,1.66,1.53,1.66,460141,0
2016-11-10,1.64,1.7,1.55,1.6,664525,0
2016-11-11,1.61,1.72,1.56,1.7,549167,0
2016-11-14,1.72,1.75,1.63,1.71,376187,0
2016-11-15,1.73,1.79,1.65,1.68,512650,0
2016-11-16,1.7,1.73,1.5734,1.64,340433,0
2016-11-17,1.67,1.69,1.59,1.67,361142,0
2016-11-18,1.67,1.81,1.6302,1.81,420194,0
2016-11-21,1.81,1.85,1.76,1.81,748170,0
2016-11-22,1.81,1.814,1.6997,1.74,618187,0
2016-11-23,1.74,1.77,1.67,1.76,302939,0
2016-11-25,1.77,1.77,1.74,1.77,102598,0
2016-11-28,1.74,1.7584,1.68,1.68,277083,0
2016-11-29,1.69,1.724,1.66,1.66,145797,0
2016-11-30,1.67,1.69,1.65,1.65,304383,0
2016-12-01,1.65,1.67,1.56,1.56,448442,0
2016-12-02,1.56,1.6,1.54,1.56,211801,0
2016-12-05,1.6,1.6694,1.54,1.61,319829,0
2016-12-06,1.66,1.67,1.57,1.61,406450,0
2016-12-07,1.61,1.63,1.57,1.59,300369,0
2016-12-08,1.58,1.63,1.57,1.61,321402,0
2016-12-09,1.6,1.65,1.59,1.61,377247,0
2016-12-12,1.61,1.62,1.58,1.58,223312,0
2016-12-13,1.59,1.6011,1.58,1.59,212790,0
2016-12-14,1.6,1.6475,1.56,1.6,474624,0
2016-12-15,1.6,1.63,1.581,1.59,331095,0
2016-12-16,1.61,1.62,1.59,1.59,534283,0
2016-12-19,1.6,1.69,1.56,1.575,712935,0
2016-12-20,1.59,1.67,1.57,1.63,550971,0
2016-12-21,1.66,1.66,1.5701,1.58,298130,0
2016-12-22,1.58,1.59,1.54,1.55,348039,0
2016-12-23,1.56,1.59,1.5,1.58,397950,0
2016-12-27,1.6,1.6,1.57,1.6,450330,0
2016-12-28,1.6,1.6,1.55,1.56,344544,0
2016-12-29,1.54,1.55,1.43,1.5,838722,0
2016-12-30,1.53,1.53,1.48,1.53,585669,0
2017-01-03,1.53,1.5858,1.5,1.54,276658,0
2017-01-04,1.55,1.58,1.52,1.53,384816,0
2017-01-05,1.57,1.575,1.5,1.53,430142,0
2017-01-06,1.52,1.54,1.5,1.52,307730,0
2017-01-09,1.53,1.56,1.48,1.53,405947,0
2017-01-10,1.52,1.5574,1.51,1.54,460158,0
2017-01-11,1.53,1.56,1.49,1.52,472316,0
2017-01-12,1.51,1.52,1.5,1.5,336707,0
2017-01-13,1.52,1.54,1.5,1.51,178488,0
2017-01-17,1.52,1.5227,1.5,1.5,322204,0
2017-01-18,1.52,1.53,1.43,1.45,486611,0
2017-01-19,1.45,1.48,1.42,1.42,469816,0
2017-01-20,1.42,1.46,1.41,1.44,259312,0
2017-01-23,1.44,1.44,1.4,1.41,220488,0
2017-01-24,1.41,1.4399,1.4,1.42,187449,0
2017-01-25,1.45,1.54,1.43,1.52,248328,0
2017-01-26,1.52,1.54,1.5,1.52,142356,0
2017-01-27,1.05,1.13,1.02,1.12,11218789,0
2017-01-30,1.15,1.19,1.13,1.14,1861833,0
2017-01-31,1.16,1.17,1.08,1.09,1158883,0
2017-02-01,1.16,1.16,1.1,1.13,1356875,0
2017-02-02,1.15,1.15,1.11,1.12,814650,0
2017-02-03,1.14,1.16,1.12,1.15,742332,0
2017-02-06,1.16,1.17,1.14,1.16,548682,0
2017-02-07,1.3,1.3,1.16,1.16,2907909,0
2017-02-08,1.2,1.2,1.13,1.14,826577,0
2017-02-09,1.15,1.21,1.14,1.21,1030470,0
2017-02-10,1.21,1.21,1.15,1.19,739993,0
2017-02-13,1.22,1.22,1.17,1.2,549767,0
2017-02-14,1.21,1.21,1.17,1.2,558832,0
2017-02-15,1.19,1.2,1.17,1.2,443684,0
2017-02-16,1.19,1.2,1.18,1.18,257334,0
2017-02-17,1.2,1.2,1.17,1.17,559319,0
2017-02-21,1.17,1.175,1.15,1.17,611761,0
2017-02-22,1.17,1.17,1.12,1.13,583950,0
2017-02-23,1.1,1.19,1.1,1.18,990921,0
2017-02-24,1.2,1.2,1.17,1.18,355435,0
2017-02-27,1.17,1.2,1.16,1.2,467697,0
2017-02-28,1.2,1.2,1.18,1.2,517641,0
2017-03-01,1.21,1.22,1.2,1.21,554741,0
2017-03-02,1.2,1.24,1.16,1.17,721229,0
2017-03-03,1.18,1.18,1.15,1.17,570851,0
2017-03-06,1.18,1.185,1.16,1.17,359168,0
2017-03-07,1.16,1.18,1.15,1.17,300980,0
2017-03-08,1.18,1.21,1.16,1.19,376671,0
2017-03-09,1.2,1.2,1.17,1.18,404533,0
2017-03-10,1.15,1.18,1.14,1.15,641212,0
2017-03-13,1.16,1.18,1.08,1.14,1331272,0
2017-03-14,1.12,1.13,1.09,1.13,489744,0
2017-03-15,1.14,1.17,1.12,1.16,401089,0
2017-03-16,1.17,1.2,1.14,1.15,394269,0
2017-03-17,1.13,1.15,1.12,1.15,448052,0
2017-03-20,1.19,1.19,1.13,1.14,576419,0
2017-03-21,1.15,1.18,1.1,1.16,809965,0
2017-03-22,1.16,1.16,1.1,1.14,590949,0
2017-03-23,1.18,1.2,1.1,1.13,1023483,0
2017-03-24,1.13,1.15,1.12,1.14,524788,0
2017-03-27,1.12,1.18,1.12,1.17,618289,0
2017-03-28,1.21,1.21,1.14,1.18,770604,0
2017-03-29,1.4,1.52,1.29,1.44,11321318,0
2017-03-30,1.5,2.01,1.45,1.9,15425482,0
2017-03-31,1.79,1.8,1.645,1.705,5718215,0
2017-04-03,1.71,1.78,1.63,1.76,2543036,0
2017-04-04,1.77,1.85,1.61,1.7,2996477,0
2017-04-05,1.62,1.73,1.51,1.54,2930962,0
2017-04-06,1.56,1.69,1.45,1.56,2760802,0
2017-04-07,1.56,1.59,1.48,1.48,1535903,0
2017-04-10,1.44,1.52,1.41,1.41,1447604,0
2017-04-11,1.39,1.52,1.38,1.49,1595637,0
2017-04-12,1.48,1.53,1.43,1.44,1061183,0
2017-04-13,1.43,1.53,1.41,1.51,1170193,0
2017-04-17,1.5,1.51,1.46,1.49,812624,0
2017-04-18,1.45,1.49,1.41,1.47,638374,0
2017-04-19,1.49,1.57,1.47,1.51,2029668,0
2017-04-20,1.52,1.57,1.46,1.49,1029143,0
2017-04-21,1.48,1.53,1.45,1.47,989258,0
2017-04-24,1.5,1.53,1.45,1.5,859850,0
2017-04-25,1.51,1.53,1.49,1.5,757118,0
2017-04-26,1.49,1.54,1.48,1.51,906172,0
2017-04-27,1.51,1.55,1.48,1.5,644621,0
2017-04-28,1.48,1.52,1.48,1.48,457433,0
2017-05-01,1.48,1.55,1.48,1.51,793847,0
2017-05-02,1.51,1.53,1.46,1.47,495697,0
2017-05-03,1.47,1.5,1.45,1.46,456174,0
2017-05-04,1.45,1.48,1.44,1.46,444044,0
2017-05-05,1.47,1.47,1.4,1.4,890803,0
2017-05-08,1.41,1.47,1.37,1.43,681314,0
2017-05-09,1.43,1.43,1.38,1.39,666492,0
2017-05-10,1.48,1.5,1.435,1.44,1217996,0
2017-05-11,1.43,1.45,1.42,1.43,510410,0
2017-05-12,1.43,1.55,1.42,1.52,654301,0
2017-05-15,1.51,1.57,1.44,1.48,644893,0
2017-05-16,1.48,1.5,1.46,1.5,619785,0
2017-05-17,1.49,1.53,1.45,1.47,568771,0
2017-05-18,1.45,1.49,1.44,1.44,533664,0
2017-05-19,1.45,1.5,1.44,1.48,788561,0
2017-05-22,1.48,1.55,1.46,1.46,520662,0
2017-05-23,1.46,1.47,1.44,1.45,274946,0
2017-05-24,1.45,1.47,1.43,1.45,246589,0
2017-05-25,1.44,1.46,1.42,1.44,386735,0
2017-05-26,1.44,1.4415,1.42,1.42,245816,0
2017-05-30,1.42,1.44,1.41,1.42,394408,0
2017-05-31,1.43,1.44,1.4,1.4,391624,0
2017-06-01,1.43,1.44,1.4,1.42,456384,0
2017-06-02,1.42,1.5097,1.42,1.48,694931,0
2017-06-05,1.49,1.5075,1.45,1.49,393112,0
2017-06-06,1.48,1.51,1.44,1.47,419714,0
2017-06-07,1.47,1.49,1.44,1.46,338686,0
2017-06-08,1.46,1.4887,1.4,1.42,767745,0
2017-06-09,1.42,1.48,1.42,1.46,479860,0
2017-06-12,1.46,1.4899,1.45,1.47,311842,0
2017-06-13,1.48,1.51,1.45,1.5,468087,0
2017-06-14,1.51,1.53,1.48,1.5,235156,0
2017-06-15,1.48,1.49,1.45,1.46,275933,0
2017-06-16,1.44,1.46,1.42,1.42,560813,0
2017-06-19,1.43,1.5,1.42,1.48,481942,0
2017-06-20,1.49,1.52,1.45,1.5,680519,0
2017-06-21,1.49,1.75,1.49,1.68,2263357,0
2017-06-22,1.7,1.75,1.57,1.58,1372784,0
2017-06-23,1.6,1.6,1.52,1.55,1064418,0
2017-06-26,1.55,1.59,1.5277,1.57,493772,0
2017-06-27,1.58,1.61,1.53,1.54,397077,0
2017-06-28,1.55,1.58,1.52,1.56,394519,0
2017-06-29,1.55,1.57,1.49,1.51,549004,0
2017-06-30,1.5,1.53,1.47,1.51,452270,0
2017-07-03,1.55,1.58,1.54,1.57,507422,0
2017-07-05,1.57,1.64,1.57,1.62,590604,0
2017-07-06,1.63,1.83,1.61,1.73,2458956,0
2017-07-07,1.74,1.8,1.68,1.74,704360,0
2017-07-10,1.75,1.76,1.63,1.67,711101,0
2017-07-11,1.67,1.7,1.63,1.65,618768,0
2017-07-12,1.63,1.69,1.63,1.67,570684,0
2017-07-13,1.69,1.69,1.635,1.65,433732,0
2017-07-14,1.65,1.68,1.63,1.64,442078,0
2017-07-17,1.63,1.66,1.61,1.62,346333,0
2017-07-18,1.6,1.64,1.58,1.62,411124,0
2017-07-19,1.63,1.655,1.61,1.63,313523,0
2017-07-20,1.62,1.675,1.62,1.63,357755,0
2017-07-21,1.68,1.68,1.62,1.64,331594,0
2017-07-24,1.65,1.65,1.6,1.65,293514,0
2017-07-25,1.66,1.66,1.62,1.63,394600,0
2017-07-26,1.63,1.66,1.6,1.62,419416,0
2017-07-27,1.62,1.64,1.55,1.57,622879,0
2017-07-28,1.56,1.6,1.555,1.57,264454,0
2017-07-31,1.59,1.59,1.47,1.49,1013113,0
2017-08-01,1.51,1.5298,1.46,1.49,573462,0
2017-08-02,1.5,1.5,1.441,1.46,530747,0
2017-08-03,1.45,1.49,1.45,1.46,261377,0
2017-08-04,1.47,1.5,1.44,1.47,280274,0
2017-08-07,1.69,1.7,1.5207,1.56,1984958,0
2017-08-08,1.57,1.62,1.52,1.52,965934,0
2017-08-09,1.54,1.55,1.5,1.5,702635,0
2017-08-10,1.62,1.62,1.5,1.53,1264611,0
2017-08-11,1.52,1.57,1.52,1.56,766129,0
2017-08-14,1.58,1.71,1.545,1.65,1490829,0
2017-08-15,1.72,1.72,1.64,1.69,797258,0
2017-08-16,1.7,1.74,1.63,1.65,742614,0
2017-08-17,1.64,1.67,1.62,1.65,427638,0
2017-08-18,1.63,1.68,1.61,1.67,378606,0
2017-08-21,1.67,1.68,1.65,1.67,379685,0
2017-08-22,1.67,1.68,1.62,1.63,504504,0
2017-08-23,1.62,1.67,1.605,1.63,581182,0
2017-08-24,1.64,1.66,1.61,1.63,464614,0
2017-08-25,1.65,1.65,1.59,1.63,297314,0
2017-08-28,1.65,1.73,1.62,1.7,817861,0
2017-08-29,1.7,1.77,1.64,1.7,1472240,0
2017-08-30,1.77,1.84,1.71,1.74,1336730,0
2017-08-31,1.74,1.79,1.74,1.75,611020,0
2017-09-01,1.77,1.78,1.73,1.75,1089571,0
2017-09-05,1.78,1.9,1.77,1.86,1387624,0
2017-09-06,1.9,2.15,1.87,2.05,3269737,0
2017-09-07,2.12,2.135,2.02,2.07,1739972,0
2017-09-08,2.09,2.14,2.07,2.09,826942,0
2017-09-11,2.11,2.11,1.89,2.03,1362784,0
2017-09-12,2.01,2.03,1.87,1.99,1280651,0
2017-09-13,1.98,2.0363,1.9499,2.01,710363,0
2017-09-14,2.01,2.23,1.99,2.15,3252458,0
2017-09-15,2.16,2.22,2.05,2.22,1731120,0
2017-09-18,2.22,2.44,2.2,2.37,2249726,0
2017-09-19,2.42,2.5699,2.3401,2.55,2200606,0
2017-09-20,2.58,2.63,2.42,2.43,2506398,0
2017-09-21,2.45,2.55,2.29,2.47,1314003,0
2017-09-22,2.45,2.57,2.4272,2.55,957711,0
2017-09-25,2.58,2.5824,2.46,2.49,1133683,0
2017-09-26,2.5,2.5,2.4162,2.44,779634,0
2017-09-27,2.47,2.48,2.07,2.2,3074324,0
2017-09-28,2.15,2.1602,2.055,2.13,1377007,0
2017-09-29,2.1,2.1,2.02,2.06,1209750,0
2017-10-02,2.08,2.2,2.049,2.19,949185,0
2017-10-03,2.17,2.2,2.11,2.18,641762,0
2017-10-04,2.2,2.2,2.12,2.14,795017,0
2017-10-05,2.21,2.5,2.17,2.45,2469347,0
2017-10-06,2.48,2.5,2.36,2.42,919238,0
2017-10-09,2.42,2.45,2.385,2.42,358067,0
2017-10-10,2.15,2.36,2.12,2.23,2590225,0
2017-10-11,2.56,2.63,2.25,2.39,4815022,0
2017-10-12,2.37,2.39,2.2,2.25,1505075,0
2017-10-13,2.23,2.26,2.15,2.17,1159447,0
2017-10-16,2.16,2.19,2.06,2.1,1003881,0
2017-10-17,2.08,2.1,2.01,2.05,821672,0
2017-10-18,2.04,2.06,1.92,1.945,1519213,0
2017-10-19,1.92,1.95,1.78,1.84,1664364,0
2017-10-20,1.86,2.01,1.82,1.99,1507013,0
2017-10-23,2.02,2.12,1.97,1.99,1170995,0
2017-10-24,1.98,2.01,1.925,1.96,548770,0
2017-10-25,1.98,1.98,1.88,1.88,681543,0
2017-10-26,1.88,1.895,1.8,1.84,539745,0
2017-10-27,1.84,1.92,1.84,1.91,368068,0
2017-10-30,1.89,1.94,1.85,1.86,361386,0
2017-10-31,1.88,1.8945,1.82,1.84,508843,0
2017-11-01,1.85,1.8783,1.7799,1.79,612343,0
2017-11-02,1.79,1.84,1.79,1.83,406985,0
2017-11-03,1.84,1.89,1.805,1.89,592921,0
2017-11-06,1.91,1.92,1.865,1.9,430473,0
2017-11-07,1.9,1.92,1.85,1.88,537112,0
2017-11-08,1.86,1.86,1.79,1.8,685632,0
2017-11-09,1.8,1.97,1.8,1.86,1101257,0
2017-11-10,1.86,1.88,1.82,1.87,672999,0
