Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,1.83,1.86,1.8,1.86,23026,0
2005-02-28,1.83,1.86,1.77,1.8,33104,0
2005-03-01,1.83,1.86,1.65,1.65,39966,0
2005-03-02,1.83,1.83,1.71,1.77,71058,0
2005-03-03,1.77,1.83,1.62,1.65,24720,0
2005-03-04,1.62,1.83,1.62,1.77,37952,0
2005-03-07,1.68,1.89,1.65,1.86,59338,0
2005-03-08,1.86,2.52,1.74,2.43,1041763,0
2005-03-09,2.46,2.64,2.25,2.37,387645,0
2005-03-10,2.46,2.46,2.16,2.34,185343,0
2005-03-11,2.31,2.4,2.16,2.31,52251,0
2005-03-14,2.4,2.43,2.07,2.22,81449,0
2005-03-15,2.31,2.31,2.13,2.19,48339,0
2005-03-16,2.13,2.22,2.1,2.1,51436,0
2005-03-17,2.16,2.22,2.1,2.16,13313,0
2005-03-18,2.25,2.34,2.07,2.22,79880,0
2005-03-21,2.28,2.37,2.22,2.25,190980,0
2005-03-22,2.19,2.25,2.19,2.25,54898,0
2005-03-23,2.22,2.31,2.16,2.19,41508,0
2005-03-24,2.13,2.22,2.13,2.16,34104,0
2005-03-28,2.16,2.34,2.13,2.22,81345,0
2005-03-29,2.19,2.19,2.04,2.1,148137,0
2005-03-30,2.07,2.1,2.07,2.07,9730,0
2005-03-31,2.07,2.13,2.04,2.1,180104,0
2005-04-01,2.22,2.34,2.04,2.04,90691,0
2005-04-04,2.07,2.16,2.01,2.07,81446,0
2005-04-05,2.13,2.13,2.07,2.07,35931,0
2005-04-06,2.13,2.13,2.04,2.1,33578,0
2005-04-07,2.1,2.1,2.01,2.07,29995,0
2005-04-08,2.07,2.1,2.01,2.01,24528,0
2005-04-11,2.1,2.1,2.04,2.07,20334,0
2005-04-12,2.1,2.16,1.98,2.04,53906,0
2005-04-13,2.1,2.1,1.98,2.07,36617,0
2005-04-14,2.1,2.22,1.98,2.07,96593,0
2005-04-15,2.07,2.07,1.92,1.95,47808,0
2005-04-18,2.01,2.04,1.86,1.86,23014,0
2005-04-19,1.89,2.04,1.86,1.98,22583,0
2005-04-20,1.98,2.07,1.98,2.07,36163,0
2005-04-21,2.04,2.07,2.01,2.04,29565,0
2005-04-22,2.01,2.07,1.98,2.07,26746,0
2005-04-25,2.04,2.04,1.98,2.04,45495,0
2005-04-26,2.04,2.04,1.95,2.04,33994,0
2005-04-27,1.98,2.04,1.95,1.98,18233,0
2005-04-28,1.92,1.98,1.83,1.98,29978,0
2005-04-29,1.98,1.99,1.8,1.89,13613,0
2005-05-02,1.83,1.89,1.74,1.8,36971,0
2005-05-03,1.77,1.83,1.71,1.77,64940,0
2005-05-04,1.74,1.83,1.65,1.68,45656,0
2005-05-05,1.65,1.8,1.65,1.71,14151,0
2005-05-06,1.77,1.92,1.68,1.83,26473,0
2005-05-09,1.8,1.83,1.71,1.8,25891,0
2005-05-10,1.8,1.8,1.56,1.62,45416,0
2005-05-11,1.65,1.74,1.62,1.68,27371,0
2005-05-12,1.68,1.8,1.5,1.62,59008,0
2005-05-13,1.62,1.8,1.59,1.62,33586,0
2005-05-16,1.59,1.68,1.59,1.65,43310,0
2005-05-17,1.65,1.68,1.5,1.68,19079,0
2005-05-18,1.62,1.68,1.62,1.65,16285,0
2005-05-19,1.71,1.74,1.62,1.65,9191,0
2005-05-20,1.59,1.71,1.59,1.65,6799,0
2005-05-23,1.68,1.71,1.62,1.62,18956,0
2005-05-24,1.62,1.68,1.62,1.65,18029,0
2005-05-25,1.62,1.68,1.62,1.65,16609,0
2005-05-26,1.65,1.65,1.59,1.65,13955,0
2005-05-27,1.59,1.62,1.56,1.59,8404,0
2005-05-31,1.47,1.53,1.47,1.53,45518,0
2005-06-01,1.53,1.65,1.53,1.62,19536,0
2005-06-02,1.53,1.65,1.5,1.62,13898,0
2005-06-03,1.62,1.62,1.53,1.53,9463,0
2005-06-06,1.53,1.68,1.38,1.65,35982,0
2005-06-07,1.77,1.77,1.65,1.65,30219,0
2005-06-08,1.65,1.65,1.53,1.56,11426,0
2005-06-09,1.5,1.59,1.47,1.56,20683,0
2005-06-10,1.5,1.56,1.5,1.5,31614,0
2005-06-13,1.47,1.59,1.47,1.47,65786,0
2005-06-14,1.5,1.5,1.41,1.44,27467,0
2005-06-15,1.41,1.56,1.35,1.5,169715,0
2005-06-16,1.53,1.65,1.38,1.5,68697,0
2005-06-17,1.5,1.56,1.47,1.47,44039,0
2005-06-20,1.62,1.62,1.53,1.56,50292,0
2005-06-21,1.56,1.56,1.53,1.53,5749,0
2005-06-22,1.53,1.59,1.53,1.59,8081,0
2005-06-23,1.5,1.62,1.5,1.53,13881,0
2005-06-24,1.56,1.62,1.55,1.59,3983,0
2005-06-27,1.71,1.8,1.65,1.8,72763,0
2005-06-28,1.65,1.8,1.65,1.71,36312,0
2005-06-29,1.77,1.77,1.62,1.62,12723,0
2005-06-30,1.71,1.8,1.68,1.77,28030,0
2005-07-01,1.65,1.68,1.65,1.68,1866,0
2005-07-05,1.62,1.68,1.62,1.68,2906,0
2005-07-06,1.62,1.77,1.53,1.65,44040,0
2005-07-07,1.59,1.62,1.5,1.5,34834,0
2005-07-08,1.56,1.56,1.5,1.53,7549,0
2005-07-11,1.53,1.62,1.53,1.59,35196,0
2005-07-12,1.56,1.62,1.53,1.62,11445,0
2005-07-13,1.53,1.77,1.5,1.65,47633,0
2005-07-14,1.62,1.74,1.62,1.65,14746,0
2005-07-15,1.71,1.71,1.59,1.65,5899,0
2005-07-18,1.59,1.71,1.59,1.68,17959,0
2005-07-19,1.68,1.68,1.59,1.59,3069,0
2005-07-20,1.71,1.71,1.59,1.59,19758,0
2005-07-21,1.59,1.68,1.59,1.59,16026,0
2005-07-22,1.65,1.74,1.62,1.68,49462,0
2005-07-25,1.74,1.77,1.68,1.74,67779,0
2005-07-26,1.74,1.8,1.68,1.74,60777,0
2005-07-27,1.68,1.8,1.68,1.74,26485,0
2005-07-28,1.65,1.8,1.65,1.77,1133,0
2005-07-29,1.77,1.77,1.65,1.68,18733,0
2005-08-01,1.68,1.74,1.68,1.71,8551,0
2005-08-02,1.68,1.8,1.68,1.8,38281,0
2005-08-03,1.8,1.92,1.8,1.83,111843,0
2005-08-04,1.89,1.92,1.8,1.89,47371,0
2005-08-05,1.95,1.95,1.8,1.95,60299,0
2005-08-08,1.95,1.99,1.8,1.95,39287,0
2005-08-09,1.86,2.01,1.83,1.92,40246,0
2005-08-10,1.83,1.95,1.83,1.83,10779,0
2005-08-11,1.83,1.95,1.83,1.95,24349,0
2005-08-12,1.98,1.98,1.83,1.89,14392,0
2005-08-15,1.83,1.92,1.83,1.89,19146,0
2005-08-16,1.83,1.86,1.83,1.83,14716,0
2005-08-17,1.8,1.83,1.77,1.83,25224,0
2005-08-18,1.77,1.77,1.71,1.71,20705,0
2005-08-19,1.65,1.74,1.65,1.71,13243,0
2005-08-22,1.65,1.77,1.65,1.71,18483,0
2005-08-23,1.77,1.77,1.68,1.68,8658,0
2005-08-24,1.65,1.71,1.65,1.68,3033,0
2005-08-25,1.65,1.8,1.65,1.77,16919,0
2005-08-26,1.77,1.86,1.75,1.86,69943,0
2005-08-29,1.86,1.95,1.86,1.89,19686,0
2005-08-30,1.95,1.95,1.8,1.8,26336,0
2005-08-31,1.95,1.95,1.77,1.8,21756,0
2005-09-01,1.8,1.8,1.77,1.8,9033,0
2005-09-02,1.8,1.8,1.53,1.71,12741,0
2005-09-06,1.71,1.77,1.65,1.68,15216,0
2005-09-07,1.68,1.8,1.65,1.73,22639,0
2005-09-08,1.74,1.74,1.65,1.71,5735,0
2005-09-09,1.74,1.83,1.71,1.8,43730,0
2005-09-12,1.65,1.8,1.62,1.68,33307,0
2005-09-13,1.56,1.71,1.5,1.65,35994,0
2005-09-14,1.62,1.71,1.56,1.59,47641,0
2005-09-15,1.62,1.68,1.62,1.68,31523,0
2005-09-16,1.68,1.68,1.62,1.65,3376,0
2005-09-19,1.62,1.62,1.56,1.59,15933,0
2005-09-20,1.56,1.65,1.53,1.59,10409,0
2005-09-21,1.68,1.74,1.68,1.71,31207,0
2005-09-22,1.68,1.69,1.53,1.59,27112,0
2005-09-23,1.56,1.56,1.53,1.56,20508,0
2005-09-26,1.53,1.59,1.53,1.59,4539,0
2005-09-27,1.53,1.61,1.5,1.53,20452,0
2005-09-28,1.56,1.59,1.47,1.56,8758,0
2005-09-29,1.56,1.56,1.53,1.53,13466,0
2005-09-30,1.53,1.53,1.53,1.53,9591,0
2005-10-03,1.59,1.62,1.5,1.53,41916,0
2005-10-04,1.53,1.59,1.5,1.53,7433,0
2005-10-05,1.53,1.59,1.53,1.56,30229,0
2005-10-06,1.62,1.65,1.56,1.56,62269,0
2005-10-07,1.65,1.65,1.56,1.56,20311,0
2005-10-10,1.53,1.62,1.53,1.59,13139,0
2005-10-11,1.74,1.83,1.65,1.8,244174,0
2005-10-12,1.83,1.83,1.74,1.77,14744,0
2005-10-13,1.74,1.8,1.56,1.8,51835,0
2005-10-14,1.8,1.83,1.68,1.71,14423,0
2005-10-17,1.83,1.83,1.68,1.71,5083,0
2005-10-18,1.74,1.77,1.68,1.68,18566,0
2005-10-19,1.68,1.71,1.59,1.65,29613,0
2005-10-20,1.68,1.68,1.53,1.53,228925,0
2005-10-21,1.59,1.65,1.56,1.56,93269,0
2005-10-24,1.56,1.65,1.56,1.62,25419,0
2005-10-25,1.62,1.68,1.59,1.62,21149,0
2005-10-26,1.56,1.65,1.56,1.62,22580,0
2005-10-27,1.68,1.68,1.59,1.59,25593,0
2005-10-28,1.59,1.68,1.59,1.65,17934,0
2005-10-31,1.65,1.71,1.59,1.68,30992,0
2005-11-01,1.59,1.74,1.59,1.74,5496,0
2005-11-02,1.68,1.74,1.62,1.65,44989,0
2005-11-03,1.77,1.77,1.68,1.74,14673,0
2005-11-04,1.68,1.74,1.68,1.71,9053,0
2005-11-07,1.65,1.71,1.65,1.68,20989,0
2005-11-08,1.68,1.68,1.65,1.65,3102,0
2005-11-09,1.62,1.71,1.62,1.65,17685,0
2005-11-10,1.68,1.68,1.65,1.68,17034,0
2005-11-11,1.68,1.71,1.59,1.68,17125,0
2005-11-14,1.65,1.8,1.65,1.8,55562,0
2005-11-15,1.8,1.8,1.74,1.77,68182,0
2005-11-16,1.71,1.8,1.71,1.77,22830,0
2005-11-17,1.71,1.83,1.71,1.77,33642,0
2005-11-18,1.8,1.89,1.68,1.89,160845,0
2005-11-21,1.92,2.16,1.89,2.13,236261,0
2005-11-22,2.1,2.43,2.1,2.28,467268,0
2005-11-23,2.34,2.4,2.25,2.4,171982,0
2005-11-25,2.46,2.49,2.31,2.49,190385,0
2005-11-28,2.4,2.55,2.25,2.46,427744,0
2005-11-29,2.46,2.55,2.31,2.4,345655,0
2005-11-30,2.4,2.43,2.37,2.37,242622,0
2005-12-01,2.4,2.55,2.34,2.34,230453,0
2005-12-02,2.46,2.46,2.34,2.34,43185,0
2005-12-05,2.37,2.46,2.34,2.4,178269,0
2005-12-06,2.43,2.46,2.34,2.4,146628,0
2005-12-07,2.64,2.91,2.56,2.7,1459488,0
2005-12-08,2.7,2.79,2.55,2.55,299400,0
2005-12-09,2.61,2.61,2.46,2.46,118292,0
2005-12-12,2.55,2.58,2.37,2.52,170227,0
2005-12-13,2.61,2.73,2.46,2.55,231573,0
2005-12-14,2.67,2.7,2.55,2.55,344222,0
2005-12-15,2.7,2.76,2.58,2.61,358606,0
2005-12-16,2.67,2.7,2.55,2.55,78413,0
2005-12-19,2.55,2.73,2.55,2.58,64502,0
2005-12-20,2.58,2.7,2.55,2.67,194481,0
2005-12-21,2.7,2.7,2.55,2.61,328647,0
2005-12-22,2.67,2.67,2.55,2.67,26157,0
2005-12-23,2.7,3.3,2.7,3.12,1370166,0
2005-12-27,3.3,4.38,3.21,3.9,1844328,0
2005-12-28,3.9,3.99,3.39,3.6,782096,0
2005-12-29,3.6,3.72,3.3,3.36,361774,0
2005-12-30,3.3,3.38,2.85,3.18,726206,0
2006-01-03,3.9,3.9,3.06,3.51,522746,0
2006-01-04,3.72,3.72,3.42,3.54,229289,0
2006-01-05,3.63,3.63,3,3.18,697316,0
2006-01-06,3.18,3.45,3.15,3.27,258435,0
2006-01-09,3.45,3.45,3.21,3.39,157278,0
2006-01-10,3.57,3.72,3.42,3.42,394515,0
2006-01-11,3.54,3.57,3.36,3.51,290704,0
2006-01-12,3.57,3.57,3.39,3.45,141338,0
2006-01-13,3.42,3.54,3.33,3.36,78795,0
2006-01-17,3.48,3.51,3.36,3.39,187301,0
2006-01-18,3.39,3.39,3.15,3.18,254766,0
2006-01-19,3.27,3.27,3,3.21,125010,0
2006-01-20,3.15,3.24,3.06,3.15,183995,0
2006-01-23,3.12,3.18,3.06,3.12,150703,0
2006-01-24,3.09,3.24,3.09,3.15,221389,0
2006-01-25,3.18,3.33,3.12,3.3,241854,0
2006-01-26,3.24,3.3,2.88,3.15,776687,0
2006-01-27,3.15,3.3,3.03,3.12,167751,0
2006-01-30,3.06,3.21,3.06,3.15,71958,0
2006-01-31,3.03,3.15,2.91,3.12,409053,0
2006-02-01,2.97,3.15,2.97,3.12,149012,0
2006-02-02,3.06,3.09,2.94,3.06,281673,0
2006-02-03,3.06,3.18,3,3.12,90730,0
2006-02-06,3.09,3.15,3,3.06,61191,0
2006-02-07,3.12,3.15,2.94,2.97,80448,0
2006-02-08,2.94,3.09,2.94,3.03,101020,0
2006-02-09,3.03,3.06,3,3.06,31411,0
2006-02-10,3.03,3.06,2.97,2.97,39815,0
2006-02-13,3.06,3.06,2.94,3,89186,0
2006-02-14,3.03,3.09,2.91,2.94,66004,0
2006-02-15,3.03,3.03,2.91,2.97,43756,0
2006-02-16,2.91,3,2.76,2.82,91858,0
2006-02-17,2.82,2.91,2.76,2.79,88172,0
2006-02-21,2.85,2.94,2.55,2.91,269513,0
2006-02-22,2.94,3,2.85,2.85,83480,0
2006-02-23,2.97,2.97,2.7,2.82,40132,0
2006-02-24,2.76,3,2.76,2.97,197056,0
2006-02-27,3,3.3,2.97,3.15,537000,0
2006-02-28,3.15,3.42,3.12,3.36,539401,0
2006-03-01,3.45,3.72,3.42,3.63,595367,0
2006-03-02,3.6,3.75,3.42,3.51,316836,0
2006-03-03,3.6,3.6,3.3,3.48,213654,0
2006-03-06,3.48,3.51,3.3,3.39,135037,0
2006-03-07,3.45,3.45,3.3,3.3,58418,0
2006-03-08,3.3,3.87,3.3,3.63,617810,0
2006-03-09,3.9,4.29,3.66,3.75,1281081,0
2006-03-10,4.02,4.02,3.6,3.69,321569,0
2006-03-13,3.75,3.99,3.6,3.96,227988,0
2006-03-14,4.05,4.05,3.78,3.81,176205,0
2006-03-15,3.81,4.14,3.78,4.08,347011,0
2006-03-16,4.17,4.2,3.87,4.02,406474,0
2006-03-17,4.14,4.14,3.81,3.81,175686,0
2006-03-20,3.99,4.02,3.87,3.9,95225,0
2006-03-21,3.93,3.93,3.63,3.66,179200,0
2006-03-22,3.63,3.69,3.39,3.48,398608,0
2006-03-23,3.51,3.72,3.51,3.66,96015,0
2006-03-24,3.66,3.69,3.54,3.63,43615,0
2006-03-27,3.72,3.78,3.6,3.72,102761,0
2006-03-28,3.81,3.81,3.51,3.54,86276,0
2006-03-29,3.54,3.75,3.45,3.57,158030,0
2006-03-30,3.51,3.69,3.45,3.48,89174,0
2006-03-31,3.48,3.6,3.48,3.48,34767,0
2006-04-03,3.57,3.57,2.88,3,630020,0
2006-04-04,3.15,3.3,3,3.21,267835,0
2006-04-05,3.36,3.36,3.15,3.27,151749,0
2006-04-06,3.27,3.3,3.15,3.21,138658,0
2006-04-07,3.18,3.18,3.06,3.09,78239,0
2006-04-10,3.12,3.3,3.12,3.27,194962,0
2006-04-11,3.39,3.54,3.33,3.54,234696,0
2006-04-12,3.48,3.57,3.36,3.36,99858,0
2006-04-13,3.48,3.48,3.33,3.33,45864,0
2006-04-17,3.48,3.48,3.21,3.24,50553,0
2006-04-18,3.3,3.3,3.12,3.21,65479,0
2006-04-19,3.21,3.24,3.12,3.12,30283,0
2006-04-20,3.09,3.3,3.09,3.24,63312,0
2006-04-21,3.3,3.33,3.15,3.15,30468,0
2006-04-24,3.15,3.24,3.15,3.18,32355,0
2006-04-25,3.15,3.2,3.06,3.15,145135,0
2006-04-26,3.15,3.21,3.09,3.12,53687,0
2006-04-27,3.15,3.15,3.06,3.09,67895,0
2006-04-28,3.09,3.15,3.09,3.12,53392,0
2006-05-01,3.06,3.21,3.06,3.12,73237,0
2006-05-02,3.12,3.18,3.09,3.09,33724,0
2006-05-03,3.09,3.12,3.06,3.06,67098,0
2006-05-04,3.09,3.12,3.03,3.12,106995,0
2006-05-05,3.15,3.21,3.12,3.21,25419,0
2006-05-08,3.24,3.39,3.18,3.36,97296,0
2006-05-09,3.36,3.48,3.21,3.24,96417,0
2006-05-10,3.24,3.45,3.09,3.12,170772,0
2006-05-11,3.09,3.21,3,3,136591,0
2006-05-12,3,3.06,2.76,2.91,146459,0
2006-05-15,3,3.06,2.76,2.94,108412,0
2006-05-16,3.15,3.15,2.94,2.97,52669,0
2006-05-17,3.15,3.15,2.79,2.91,79284,0
2006-05-18,3.15,3.15,2.85,2.88,74495,0
2006-05-19,2.88,3.27,2.85,3.15,333892,0
2006-05-22,3.3,3.3,2.97,3,102105,0
2006-05-23,3.09,3.12,3,3.12,53509,0
2006-05-24,3,3.03,2.91,2.91,74629,0
2006-05-25,2.97,3,2.88,2.97,16415,0
2006-05-26,3,3,2.9,3,16122,0
2006-05-30,3,3,2.85,2.85,38093,0
2006-05-31,2.88,3,2.85,2.97,35981,0
2006-06-01,3,3,2.85,2.91,5899,0
2006-06-02,2.94,2.94,2.79,2.91,27241,0
2006-06-05,2.85,3,2.79,2.91,38482,0
2006-06-06,2.85,2.91,2.82,2.88,43974,0
2006-06-07,2.85,3,2.82,3,34608,0
2006-06-08,2.85,2.97,2.82,2.91,50632,0
2006-06-09,2.91,2.91,2.82,2.91,20966,0
2006-06-12,2.82,2.94,2.7,2.82,91007,0
2006-06-13,2.7,2.76,2.55,2.64,137432,0
2006-06-14,2.49,2.64,2.4,2.64,75363,0
2006-06-15,2.52,2.7,2.52,2.64,20986,0
2006-06-16,2.67,2.7,2.43,2.67,37313,0
2006-06-19,2.43,2.67,2.43,2.67,43963,0
2006-06-20,2.64,2.73,2.55,2.7,28433,0
2006-06-21,2.49,2.85,2.49,2.79,21134,0
2006-06-22,2.7,2.73,2.52,2.73,40274,0
2006-06-23,2.58,2.7,2.52,2.61,7256,0
2006-06-26,2.55,2.7,2.52,2.52,31686,0
2006-06-27,2.52,2.64,2.28,2.37,118575,0
2006-06-28,2.43,2.46,2.1,2.4,70089,0
2006-06-29,2.25,2.4,2.22,2.28,66670,0
2006-06-30,2.19,2.22,2.07,2.1,88004,0
2006-07-03,2.07,2.28,2.07,2.21,23861,0
2006-07-05,2.16,2.28,2.1,2.22,30715,0
2006-07-06,2.25,2.4,2.22,2.37,60488,0
2006-07-07,2.37,2.4,2.34,2.4,35725,0
2006-07-10,2.4,2.46,2.37,2.46,92776,0
2006-07-11,2.31,2.49,2.31,2.49,27653,0
2006-07-12,2.49,2.49,2.37,2.46,46495,0
2006-07-13,2.4,2.46,2.4,2.46,38006,0
2006-07-14,2.4,2.46,2.31,2.31,13930,0
2006-07-17,2.25,2.37,2.25,2.34,16259,0
2006-07-18,2.25,2.37,2.25,2.34,17626,0
2006-07-19,2.25,2.4,2.25,2.37,32787,0
2006-07-20,2.37,2.46,2.37,2.4,26558,0
2006-07-21,2.4,2.46,2.4,2.46,20113,0
2006-07-24,2.4,2.52,2.37,2.52,31494,0
2006-07-25,2.46,2.52,2.31,2.4,23465,0
2006-07-26,2.28,2.52,2.25,2.49,22692,0
2006-07-27,2.34,2.4,2.28,2.34,11187,0
2006-07-28,2.34,2.4,2.31,2.37,6306,0
2006-07-31,2.31,2.43,2.28,2.4,26186,0
2006-08-01,2.28,2.37,2.28,2.37,5066,0
2006-08-02,2.46,2.67,2.46,2.67,115873,0
2006-08-03,2.67,2.67,2.55,2.61,13496,0
2006-08-04,2.61,2.61,2.52,2.61,13866,0
2006-08-07,2.49,2.55,2.46,2.55,36928,0
2006-08-08,2.4,2.49,2.34,2.43,41303,0
2006-08-09,2.43,2.49,2.37,2.46,24086,0
2006-08-10,2.52,2.52,2.34,2.46,9527,0
2006-08-11,2.4,2.52,2.16,2.46,37677,0
2006-08-14,2.49,2.58,2.49,2.58,18634,0
2006-08-15,2.61,2.61,2.52,2.55,19467,0
2006-08-16,2.55,2.58,2.46,2.58,12761,0
2006-08-17,2.43,2.58,2.43,2.58,33909,0
2006-08-18,2.49,2.58,2.49,2.58,4099,0
2006-08-21,2.55,2.55,2.44,2.46,20952,0
2006-08-22,2.46,2.55,2.43,2.49,6826,0
2006-08-23,2.49,2.52,2.37,2.52,46809,0
2006-08-24,2.4,2.52,2.37,2.49,21050,0
2006-08-25,2.37,2.46,2.25,2.31,40531,0
2006-08-28,2.4,2.43,2.13,2.37,17727,0
2006-08-29,2.42,2.43,2.37,2.43,25647,0
2006-08-30,2.28,2.46,2.28,2.43,7781,0
2006-08-31,2.34,2.43,2.31,2.34,3766,0
2006-09-01,2.34,2.4,2.28,2.4,8108,0
2006-09-05,2.28,2.4,2.28,2.31,31024,0
2006-09-06,2.28,2.49,2.28,2.49,46995,0
2006-09-07,2.4,2.58,2.4,2.55,28469,0
2006-09-08,2.52,2.55,2.43,2.43,7382,0
2006-09-11,2.37,2.43,2.34,2.43,20583,0
2006-09-12,2.46,2.7,2.4,2.7,100214,0
2006-09-13,2.58,2.7,2.52,2.53,93273,0
2006-09-14,2.52,2.58,2.28,2.52,43256,0
2006-09-15,2.46,2.58,2.43,2.49,58513,0
2006-09-18,2.34,2.49,2.34,2.46,17423,0
2006-09-19,2.43,2.58,2.43,2.55,35573,0
2006-09-20,2.43,2.55,2.43,2.55,34189,0
2006-09-21,2.67,2.67,2.52,2.52,23626,0
2006-09-22,2.55,2.61,2.52,2.61,6191,0
2006-09-25,2.67,2.67,2.43,2.52,15664,0
2006-09-26,2.49,2.55,2.49,2.55,51868,0
2006-09-27,2.58,2.67,2.46,2.61,100317,0
2006-09-28,2.67,2.85,2.67,2.82,234641,0
2006-09-29,2.85,2.85,2.7,2.7,47470,0
2006-10-02,2.76,2.81,2.67,2.7,51402,0
2006-10-03,2.82,2.82,2.67,2.79,47887,0
2006-10-04,2.73,2.82,2.7,2.7,60099,0
2006-10-05,2.7,2.85,2.7,2.85,98906,0
2006-10-06,2.85,2.94,2.85,2.91,46669,0
2006-10-09,2.97,2.97,2.82,2.88,36346,0
2006-10-10,2.94,2.94,2.85,2.9,54425,0
2006-10-11,2.9,3.03,2.9,2.97,178181,0
2006-10-12,3.03,3.03,2.94,2.94,57361,0
2006-10-13,2.97,3,2.94,3,32883,0
2006-10-16,3,3.12,2.25,3.03,188479,0
2006-10-17,3.03,3.03,2.94,3,55544,0
2006-10-18,2.97,3,2.94,2.97,34940,0
2006-10-19,2.94,3,2.86,2.88,14388,0
2006-10-20,2.85,2.85,2.73,2.85,28700,0
2006-10-23,2.85,2.85,2.73,2.73,22231,0
2006-10-24,2.73,2.88,2.73,2.85,42991,0
2006-10-25,2.88,2.97,2.85,2.85,50174,0
2006-10-26,2.82,2.91,2.73,2.82,21323,0
2006-10-27,2.85,2.94,2.76,2.85,60424,0
2006-10-30,2.85,2.94,2.85,2.91,35431,0
2006-10-31,2.91,3.15,2.88,3.09,161825,0
2006-11-01,3.24,3.36,2.58,2.64,380821,0
2006-11-02,2.82,2.85,2.64,2.67,164257,0
2006-11-03,2.73,3,2.67,2.88,172197,0
2006-11-06,2.88,2.97,2.79,2.85,92915,0
2006-11-07,2.76,3,2.76,2.91,120042,0
2006-11-08,2.91,3,2.88,2.94,83145,0
2006-11-09,3,3,2.88,2.97,79124,0
2006-11-10,3,3,2.85,2.97,54075,0
2006-11-13,3,3,2.91,2.94,86274,0
2006-11-14,3,3.06,2.94,3.06,149123,0
2006-11-15,3.12,3.15,3,3.15,373225,0
2006-11-16,3.15,3.21,3.09,3.15,102048,0
2006-11-17,3.09,3.33,3.09,3.3,251510,0
2006-11-20,3.36,3.51,3.33,3.45,402332,0
2006-11-21,3.57,3.57,3.39,3.54,249994,0
2006-11-22,3.48,3.51,3.39,3.42,109415,0
2006-11-24,3.42,3.48,3.36,3.45,119477,0
2006-11-27,3.45,3.51,3.3,3.39,120670,0
2006-11-28,3.39,3.54,3.3,3.54,47341,0
2006-11-29,3.33,3.51,3.33,3.39,100782,0
2006-11-30,3.42,3.45,3.3,3.36,40605,0
2006-12-01,3.33,3.36,3.18,3.3,74484,0
2006-12-04,3.36,3.36,3.15,3.24,66763,0
2006-12-05,3.21,3.24,3.15,3.24,68033,0
2006-12-06,3.15,3.24,3.09,3.09,69420,0
2006-12-07,3.12,3.24,3.12,3.15,67841,0
2006-12-08,3.18,3.21,3.12,3.15,19054,0
2006-12-11,3.18,3.27,3.12,3.24,41649,0
2006-12-12,3.21,3.3,3.09,3.18,60687,0
2006-12-13,3.24,3.24,3.12,3.21,25269,0
2006-12-14,3.18,3.24,3,3.12,101511,0
2006-12-15,3.15,3.27,3.03,3.12,34172,0
2006-12-18,3.12,3.12,3.03,3.06,23233,0
2006-12-19,3.03,3.18,3.03,3.18,45059,0
2006-12-20,3.15,3.3,3.12,3.27,117124,0
2006-12-21,3.3,3.42,3.27,3.36,146941,0
2006-12-22,3.33,3.36,3.15,3.27,68510,0
2006-12-26,3.06,3.36,3,3.33,130358,0
2006-12-27,3.33,3.48,3.27,3.48,131565,0
2006-12-28,3.36,3.69,3.36,3.6,326959,0
2006-12-29,3.54,3.69,3.45,3.6,93114,0
2007-01-03,3.81,3.81,3.69,3.78,257681,0
2007-01-04,3.72,3.78,3.54,3.78,202092,0
2007-01-05,3.75,3.78,3.6,3.69,45481,0
2007-01-08,3.69,4.02,3.69,3.81,445106,0
2007-01-09,3.81,3.87,3.78,3.87,141549,0
2007-01-10,3.87,3.9,3.75,3.81,104186,0
2007-01-11,3.81,3.9,3.78,3.9,121069,0
2007-01-12,3.9,3.9,3.75,3.87,51471,0
2007-01-16,3.9,3.96,3.81,3.84,75390,0
2007-01-17,3.84,3.87,3.81,3.87,56702,0
2007-01-18,3.78,3.9,3.78,3.84,97057,0
2007-01-19,3.78,3.84,3.75,3.84,25678,0
2007-01-22,3.78,3.87,3.78,3.84,73700,0
2007-01-23,3.78,3.87,3.63,3.87,85547,0
2007-01-24,3.87,4.05,3.78,4.05,216999,0
2007-01-25,4.05,4.05,3.93,3.99,71870,0
2007-01-26,3.99,4.35,3.96,4.29,326380,0
2007-01-29,4.35,4.59,4.2,4.26,299079,0
2007-01-30,4.35,4.44,4.26,4.32,108732,0
2007-01-31,4.38,4.44,4.26,4.44,86035,0
2007-02-01,4.5,4.68,4.44,4.53,294272,0
2007-02-02,4.53,4.53,4.41,4.44,63748,0
2007-02-05,4.5,4.59,4.44,4.44,179432,0
2007-02-06,4.44,4.77,4.44,4.71,231118,0
2007-02-07,4.68,4.8,4.56,4.8,209535,0
2007-02-08,4.92,4.92,4.68,4.8,110049,0
2007-02-09,4.8,4.8,4.65,4.77,50535,0
2007-02-12,4.77,4.8,4.5,4.5,128969,0
2007-02-13,4.53,4.59,4.53,4.59,104823,0
2007-02-14,4.74,4.74,4.26,4.47,399970,0
2007-02-15,4.5,4.5,4.05,4.2,273136,0
2007-02-16,4.17,4.35,4.02,4.29,231463,0
2007-02-20,4.23,4.26,4.14,4.14,103725,0
2007-02-21,4.11,4.14,3.96,4.05,251285,0
2007-02-22,4.11,4.44,3.9,4.32,343715,0
2007-02-23,4.23,4.35,4.14,4.17,40989,0
2007-02-26,4.2,4.35,4.2,4.35,122604,0
2007-02-27,4.29,4.29,4.05,4.14,128442,0
2007-02-28,4.14,4.2,3.96,4.2,121457,0
2007-03-01,4.2,4.26,3.99,4.11,128561,0
2007-03-02,4.05,4.11,3.99,4.05,51395,0
2007-03-05,3.96,4.11,3.9,4.02,79356,0
2007-03-06,3.99,4.2,3.96,4.17,73383,0
2007-03-07,4.17,4.17,4.05,4.05,18271,0
2007-03-08,4.17,4.17,4.11,4.14,22861,0
2007-03-09,4.14,4.17,4.08,4.08,15655,0
2007-03-12,4.08,4.17,4.05,4.08,41243,0
2007-03-13,4.08,4.11,4.05,4.08,63728,0
2007-03-14,3.78,4.14,3.78,4.05,124290,0
2007-03-15,4.05,4.17,3.96,4.05,39653,0
2007-03-16,4.14,4.14,3.93,4.05,29373,0
2007-03-19,3.96,4.05,3.93,4.02,54177,0
2007-03-20,3.96,4.1,3.96,4.05,21931,0
2007-03-21,4.11,4.41,4.05,4.38,107430,0
2007-03-22,4.38,4.59,4.29,4.5,135790,0
2007-03-23,4.56,4.56,4.35,4.47,51010,0
2007-03-26,4.53,4.53,4.35,4.38,41502,0
2007-03-27,4.35,4.5,4.35,4.47,34092,0
2007-03-28,4.56,4.71,4.47,4.65,218984,0
2007-03-29,4.5,4.71,4.32,4.38,138206,0
2007-03-30,4.5,4.59,4.44,4.53,58017,0
2007-04-02,4.5,4.53,4.41,4.41,32752,0
2007-04-03,4.53,4.53,4.44,4.47,30893,0
2007-04-04,4.53,4.8,4.53,4.65,143696,0
2007-04-05,4.74,4.74,4.44,4.5,95866,0
2007-04-09,4.59,4.68,4.5,4.56,34791,0
2007-04-10,4.65,4.65,4.35,4.56,136978,0
2007-04-11,4.65,4.65,4.44,4.44,51015,0
2007-04-12,4.41,4.53,4.41,4.5,37703,0
2007-04-13,4.62,4.62,4.45,4.5,49263,0
2007-04-16,4.56,4.8,4.5,4.8,158990,0
2007-04-17,4.8,5.16,4.8,5.16,539671,0
2007-04-18,5.16,5.73,5.1,5.34,598534,0
2007-04-19,5.34,5.64,5.34,5.43,250083,0
2007-04-20,5.34,5.52,5.1,5.19,139132,0
2007-04-23,5.31,5.4,5.1,5.22,84067,0
2007-04-24,5.13,5.34,4.86,4.95,199634,0
2007-04-25,4.95,5.25,4.95,5.13,130350,0
2007-04-26,5.19,5.28,5.07,5.1,93767,0
2007-04-27,5.16,5.16,5.04,5.07,46875,0
2007-04-30,5.19,5.19,4.95,5.1,81431,0
2007-05-01,5.1,5.16,5.01,5.16,49934,0
2007-05-02,5.22,5.22,5.07,5.1,55181,0
2007-05-03,5.19,5.4,4.95,5.01,136431,0
2007-05-04,4.95,5.19,4.95,5.1,121018,0
2007-05-07,5.1,5.25,5.05,5.25,129581,0
2007-05-08,5.25,5.79,5.18,5.73,490364,0
2007-05-09,5.61,5.91,5.61,5.82,288335,0
2007-05-10,5.7,5.85,5.58,5.58,196208,0
2007-05-11,5.43,5.85,5.4,5.82,243944,0
2007-05-14,5.79,5.85,5.61,5.7,103123,0
2007-05-15,5.7,5.7,5.4,5.58,173744,0
2007-05-16,5.58,5.61,5.28,5.43,92903,0
2007-05-17,5.4,5.73,5.34,5.61,119989,0
2007-05-18,5.67,5.88,5.55,5.85,123290,0
2007-05-21,5.85,6.21,5.76,6,455514,0
2007-05-22,6.09,6.21,6,6.15,126356,0
2007-05-23,6.15,6.15,5.85,5.88,105119,0
2007-05-24,6.03,6.03,5.7,5.76,84765,0
2007-05-25,5.76,5.97,5.73,5.82,46712,0
2007-05-29,5.79,6.03,5.76,5.91,57200,0
2007-05-30,5.85,5.91,5.79,5.91,37073,0
2007-05-31,6,6,5.73,5.85,105750,0
2007-06-01,5.82,5.85,5.7,5.76,50109,0
2007-06-04,5.73,5.79,5.64,5.79,66449,0
2007-06-05,5.82,6.03,5.73,5.97,106887,0
2007-06-06,6.06,6.06,5.82,5.91,77734,0
2007-06-07,6,6,5.58,5.82,211515,0
2007-06-08,5.76,5.82,5.64,5.79,34779,0
2007-06-11,5.7,5.82,5.67,5.82,63488,0
2007-06-12,5.85,5.85,5.58,5.58,114425,0
2007-06-13,5.55,5.64,5.4,5.55,139720,0
2007-06-14,5.49,5.64,5.4,5.61,62122,0
2007-06-15,5.55,5.85,5.55,5.82,68711,0
2007-06-18,5.85,5.85,5.55,5.64,57044,0
2007-06-19,5.61,5.76,5.49,5.76,46494,0
2007-06-20,5.64,5.7,5.58,5.61,52239,0
2007-06-21,5.55,5.64,5.52,5.61,29054,0
2007-06-22,5.49,5.61,5.46,5.49,101947,0
2007-06-25,5.55,5.61,5.31,5.46,111644,0
2007-06-26,5.43,5.49,5.31,5.43,81355,0
2007-06-27,5.49,5.55,5.25,5.51,93911,0
2007-06-28,5.4,5.58,5.34,5.58,56169,0
2007-06-29,5.55,5.7,5.55,5.64,58577,0
2007-07-02,5.7,5.97,5.64,5.94,130656,0
2007-07-03,6,6.06,5.79,6.06,213534,0
2007-07-05,6.09,6.15,5.79,6,159151,0
2007-07-06,5.97,6.06,5.94,6.03,80627,0
2007-07-09,6.03,6.6,6,6.48,358105,0
2007-07-10,6.6,6.93,6.54,6.84,261405,0
2007-07-11,6.9,7.32,6.87,7.07,366839,0
2007-07-12,7.35,7.38,7.17,7.35,206986,0
2007-07-13,7.35,7.47,6.84,7.44,287254,0
2007-07-16,7.2,7.35,7.05,7.2,147762,0
2007-07-17,7.05,7.32,7.02,7.2,101394,0
2007-07-18,7.14,7.17,6.9,7.02,111440,0
2007-07-19,7.05,7.14,6.75,6.87,146082,0
2007-07-20,6.81,6.87,6.51,6.54,120717,0
2007-07-23,6.72,6.87,6.63,6.66,88503,0
2007-07-24,6.6,6.81,6.33,6.39,56149,0
2007-07-25,6.3,6.69,6.21,6.27,76970,0
2007-07-26,6.18,6.18,6,6.12,211173,0
2007-07-27,6,6.15,5.85,6.12,125241,0
2007-07-30,5.88,6.27,5.85,6.12,104132,0
2007-07-31,6.09,6.39,6.09,6.33,122485,0
2007-08-01,6.33,6.54,5.64,5.76,341982,0
2007-08-02,5.91,5.91,5.7,5.85,54720,0
2007-08-03,5.73,5.88,5.64,5.82,103619,0
2007-08-06,5.7,5.7,5.52,5.58,170634,0
2007-08-07,5.58,5.7,5.46,5.67,84801,0
2007-08-08,5.7,6.24,5.7,6.21,241671,0
2007-08-09,6,6.21,5.85,6.18,124262,0
2007-08-10,6,6.12,5.85,6.09,70463,0
2007-08-13,6.15,6.21,6,6.09,87308,0
2007-08-14,6.09,6.09,5.91,5.97,101550,0
2007-08-15,5.85,5.94,5.64,5.64,101936,0
2007-08-16,5.55,5.55,4.65,4.89,523747,0
2007-08-17,5.1,5.31,5.04,5.16,280917,0
2007-08-20,5.4,5.49,5.25,5.37,165450,0
2007-08-21,5.4,5.58,5.4,5.55,48760,0
2007-08-22,5.64,5.7,5.49,5.52,250408,0
2007-08-23,5.49,5.7,5.28,5.52,42976,0
2007-08-24,5.55,5.82,5.55,5.76,42598,0
2007-08-27,5.82,5.82,5.55,5.7,26528,0
2007-08-28,5.61,5.73,5.4,5.58,60482,0
2007-08-29,5.52,5.73,5.52,5.7,30774,0
2007-08-30,5.61,5.7,5.4,5.7,42534,0
2007-08-31,5.7,5.79,5.58,5.73,44623,0
2007-09-04,5.67,5.91,5.52,5.82,134106,0
2007-09-05,5.85,5.85,5.58,5.73,36610,0
2007-09-06,5.67,6,5.67,5.97,118153,0
2007-09-07,6,6,5.76,5.94,38656,0
2007-09-10,5.67,5.94,5.52,5.7,69573,0
2007-09-11,5.64,5.76,5.52,5.73,55456,0
2007-09-12,5.64,5.73,5.55,5.7,32853,0
2007-09-13,5.67,5.7,5.52,5.67,19697,0
2007-09-14,5.61,5.76,5.52,5.76,38204,0
2007-09-17,5.55,5.76,5.46,5.73,31706,0
2007-09-18,5.61,5.91,5.61,5.64,34850,0
2007-09-19,5.76,6.06,5.76,5.94,147836,0
2007-09-20,5.94,6.03,5.76,5.91,23382,0
2007-09-21,5.85,5.94,5.76,5.79,17407,0
2007-09-24,5.76,5.85,5.64,5.64,54168,0
2007-09-25,5.64,5.91,5.64,5.82,47387,0
2007-09-26,5.85,5.94,5.85,5.88,15511,0
2007-09-27,5.85,6.21,5.85,5.88,104972,0
2007-09-28,5.88,6.06,5.88,5.94,31843,0
2007-10-01,5.88,6.21,5.88,6.03,85706,0
2007-10-02,5.97,6.06,5.97,5.97,40267,0
2007-10-03,5.91,6,5.85,5.91,29812,0
2007-10-04,5.88,6,5.85,5.85,8566,0
2007-10-05,5.85,6,5.85,5.93,21196,0
2007-10-08,5.94,6.03,5.91,5.94,93356,0
2007-10-09,5.94,5.97,5.73,5.73,71892,0
2007-10-10,5.7,5.94,5.31,5.91,95717,0
2007-10-11,6,6,5.73,5.73,97412,0
2007-10-12,5.7,5.94,5.7,5.94,51621,0
2007-10-15,5.91,6.45,5.91,6.21,249323,0
2007-10-16,6.3,6.45,6.21,6.3,113406,0
2007-10-17,6.3,6.6,6.3,6.6,105589,0
2007-10-18,6.6,6.99,6.6,6.89,90553,0
2007-10-19,6.9,7,6.57,6.64,101257,0
2007-10-22,6.3,6.72,6,6.6,79313,0
2007-10-23,6.57,7.14,6.3,7.14,279114,0
2007-10-24,7.14,7.35,6.99,7.29,228939,0
2007-10-25,7.23,7.47,6.99,7.41,183600,0
2007-10-26,7.47,7.5,7.14,7.32,102050,0
2007-10-29,7.35,7.44,7.2,7.29,70030,0
2007-10-30,7.29,7.29,6.9,6.9,118628,0
2007-10-31,7.05,7.23,6.66,7.11,227863,0
2007-11-01,7.23,7.26,6.75,6.84,241319,0
2007-11-02,6.78,7.2,6.66,7.2,107262,0
2007-11-05,7.2,7.2,6.9,7.08,221260,0
2007-11-06,7.02,7.08,6.75,6.78,91395,0
2007-11-07,6.48,6.87,6.48,6.78,84801,0
2007-11-08,6.6,6.78,6.15,6.3,321194,0
2007-11-09,6.27,6.63,6.27,6.63,72409,0
2007-11-12,6.39,6.57,6.24,6.33,104989,0
2007-11-13,6.45,6.66,6.45,6.63,74411,0
2007-11-14,6.6,6.78,6.6,6.6,53675,0
2007-11-15,6.81,6.81,6.51,6.6,77208,0
2007-11-16,6.75,6.78,6.3,6.42,105861,0
2007-11-19,6.3,6.51,6.24,6.33,131385,0
2007-11-20,6.45,6.6,6.3,6.45,61260,0
2007-11-21,6.48,6.72,6.21,6.27,96428,0
2007-11-23,6.42,6.45,6.15,6.45,47666,0
2007-11-26,6.33,6.45,6.33,6.34,60435,0
2007-11-27,6.27,6.42,6,6.36,85984,0
2007-11-28,6.3,6.36,6.21,6.33,35622,0
2007-11-29,6.21,6.39,6.15,6.24,48471,0
2007-11-30,6.18,6.3,6.15,6.15,17305,0
2007-12-03,6.72,7.38,6.15,6.27,148265,0
2007-12-04,6.15,6.45,6.12,6.12,41738,0
2007-12-05,6.15,6.36,6.15,6.21,94745,0
2007-12-06,6.24,6.39,6.18,6.27,36990,0
2007-12-07,6.45,6.78,6.3,6.75,175646,0
2007-12-10,6.9,7.05,6.69,6.72,154467,0
2007-12-11,6.6,6.87,6.33,6.36,86747,0
2007-12-12,6.54,6.6,6.3,6.33,135130,0
2007-12-13,6.45,6.69,6.36,6.66,89337,0
2007-12-14,6.75,6.75,6.42,6.6,45366,0
2007-12-17,6.6,6.69,6,6,198021,0
2007-12-18,6.09,6.3,6,6.18,121688,0
2007-12-19,6.12,6.36,6.12,6.33,26305,0
2007-12-20,6.33,6.54,6.3,6.42,15195,0
2007-12-21,6.51,6.54,6.3,6.36,21871,0
2007-12-24,6.51,6.54,6.3,6.48,14605,0
2007-12-26,6.36,6.6,6.33,6.45,50471,0
2007-12-27,6.45,6.48,6.42,6.45,26647,0
2007-12-28,6.45,6.48,6.15,6.18,65387,0
2007-12-31,6.24,6.45,6.03,6.06,87843,0
2008-01-02,6.15,6.37,6.08,6.22,58531,0
2008-01-03,6.18,6.21,6.08,6.1,32201,0
2008-01-04,6.08,6.22,6.01,6.15,38367,0
2008-01-07,6.15,6.34,5.69,5.86,74409,0
2008-01-08,5.82,6.04,5.82,6,59213,0
2008-01-09,6,6,5.13,5.58,121924,0
2008-01-10,5.45,5.65,5.24,5.45,59750,0
2008-01-11,5.5,5.62,5.48,5.52,25738,0
2008-01-14,5.46,5.6,5.31,5.44,110562,0
2008-01-15,5.33,5.4,4.97,5.05,71016,0
2008-01-16,5.05,5.22,5.04,5.05,61962,0
2008-01-17,5.04,5.1,4.22,4.41,221473,0
2008-01-18,4.4,4.44,4.09,4.09,92036,0
2008-01-22,3.89,4,3.19,3.8,242895,0
2008-01-23,3.8,4.2,3.75,4.11,147728,0
2008-01-24,4.11,4.41,4.1,4.3,99407,0
2008-01-25,4.41,4.41,4.02,4.16,85674,0
2008-01-28,4.06,4.39,3.74,4.39,91883,0
2008-01-29,4.4,4.42,4.2,4.39,107462,0
2008-01-30,4.74,4.74,4.2,4.21,37879,0
2008-01-31,4.13,4.31,4.13,4.21,67542,0
2008-02-01,4.22,4.28,4.2,4.2,74069,0
2008-02-04,4.23,4.5,4.21,4.42,173162,0
2008-02-05,4.36,4.75,4.13,4.73,166463,0
2008-02-06,4.72,4.73,4.4,4.5,102048,0
2008-02-07,4.44,4.48,4.31,4.45,37184,0
2008-02-08,4.39,4.78,4.38,4.75,44670,0
2008-02-11,4.75,4.75,4.5,4.64,55549,0
2008-02-12,4.76,5.04,4.38,4.67,105848,0
2008-02-13,4.89,4.96,4.68,4.78,36367,0
2008-02-14,4.76,4.9,4.6,4.69,41203,0
2008-02-15,4.7,4.74,4.56,4.58,32056,0
2008-02-19,4.61,4.62,4.41,4.41,36739,0
2008-02-20,4.42,4.42,4.16,4.23,39278,0
2008-02-21,4.25,4.74,4.1,4.27,134560,0
2008-02-22,4.26,4.48,4.26,4.32,15333,0
2008-02-25,4.32,4.49,4.29,4.37,23178,0
2008-02-26,4.38,4.47,4.29,4.34,31474,0
2008-02-27,4.3,4.4,4.3,4.36,16188,0
2008-02-28,4.3,4.43,4.23,4.4,35664,0
2008-02-29,4.32,4.37,4.26,4.33,23598,0
2008-03-03,4.3,4.31,4.22,4.23,39713,0
2008-03-04,4.23,4.23,4.11,4.15,49230,0
2008-03-05,3.96,4.19,3.96,4.05,24686,0
2008-03-06,4.02,4.12,3.96,4.1,82517,0
2008-03-07,4.15,4.2,3.96,4.04,49741,0
2008-03-10,4.01,4.02,3.91,3.94,77964,0
2008-03-11,3.96,4.09,3.96,4.09,61885,0
2008-03-12,4.08,4.4,4.08,4.16,40883,0
2008-03-13,4.14,4.14,4,4.04,49720,0
2008-03-14,4.04,4.07,4,4,36936,0
2008-03-17,3.94,3.94,3.68,3.68,112983,0
2008-03-18,3.7,3.97,3.68,3.94,80445,0
2008-03-19,3.91,4.25,3.91,4.14,82133,0
2008-03-20,4.05,4.25,4.02,4.1,69479,0
2008-03-24,4.1,4.29,4.03,4.22,24788,0
2008-03-25,4.2,4.29,4.2,4.29,38570,0
2008-03-26,4.28,4.29,4.2,4.23,22552,0
2008-03-27,4.2,4.29,4.16,4.16,69631,0
2008-03-28,4.27,4.3,4.01,4.25,57379,0
2008-03-31,4.34,4.35,4.1,4.1,81235,0
2008-04-01,4.01,4.35,4.01,4.3,87724,0
2008-04-02,4.38,4.38,4.15,4.27,52921,0
2008-04-03,4.32,4.38,4.3,4.37,21800,0
2008-04-04,4.34,4.42,4.34,4.4,15845,0
2008-04-07,4.32,4.44,4.17,4.19,74510,0
2008-04-08,4.3,4.3,4.08,4.2,27199,0
2008-04-09,4.22,4.22,4.08,4.1,26612,0
2008-04-10,4.08,4.17,4.08,4.09,46807,0
2008-04-11,4.09,4.13,4.06,4.06,27503,0
2008-04-14,4.08,4.11,3.91,4.01,47480,0
2008-04-15,3.81,4.08,3.81,4.01,37059,0
2008-04-16,4.02,4.12,4.02,4.12,49596,0
2008-04-17,3.91,4.2,3.91,4.18,47434,0
2008-04-18,4.2,4.25,4.13,4.17,31618,0
2008-04-21,4.15,4.17,4.05,4.14,36563,0
2008-04-22,4.13,4.14,4.03,4.04,35055,0
2008-04-23,4.03,4.1,3.97,4.07,49812,0
2008-04-24,4.05,4.25,4.02,4.18,12341,0
2008-04-25,4.15,4.24,4.1,4.15,14050,0
2008-04-28,3.77,4.29,3.77,4.08,39734,0
2008-04-29,4.05,4.1,4.05,4.08,8212,0
2008-04-30,4.03,4.09,3.9,3.92,94091,0
2008-05-01,3.97,4,3.89,3.9,67003,0
2008-05-02,3.91,4.08,3.9,3.93,45212,0
2008-05-05,3.72,4.09,3.72,3.96,17767,0
2008-05-06,3.82,3.95,3.82,3.85,51455,0
2008-05-07,3.82,3.95,3.82,3.87,16026,0
2008-05-08,3.87,3.93,3.72,3.84,41332,0
2008-05-09,3.85,3.85,3.77,3.81,14131,0
2008-05-12,3.9,4.06,3.81,4,65250,0
2008-05-13,3.86,4.06,3.86,4.02,12120,0
2008-05-14,3.97,4,3.86,3.9,22681,0
2008-05-15,3.85,3.91,3.78,3.78,52485,0
2008-05-16,3.83,3.96,3.82,3.89,10516,0
2008-05-19,3.85,3.94,3.76,3.94,31030,0
2008-05-20,3.81,3.94,3.77,3.8,26305,0
2008-05-21,3.85,4.02,3.77,3.77,95271,0
2008-05-22,3.8,3.89,3.77,3.79,22950,0
2008-05-23,3.64,3.78,3.6,3.7,103110,0
2008-05-27,3.62,3.72,3.5,3.71,54245,0
2008-05-28,3.67,3.7,3.55,3.57,80129,0
2008-05-29,3.57,3.7,3.57,3.66,29808,0
2008-05-30,3.63,3.66,3.51,3.57,60024,0
2008-06-02,3.88,3.88,3.58,3.6,23706,0
2008-06-03,3.66,3.71,3.62,3.66,44267,0
2008-06-04,3.64,3.71,3.63,3.65,93814,0
2008-06-05,3.64,3.78,3.64,3.73,24964,0
2008-06-06,3.67,3.76,3.67,3.68,13900,0
2008-06-09,3.68,3.68,3.5,3.52,25758,0
2008-06-10,3.32,3.52,3.31,3.44,50777,0
2008-06-11,3.53,3.55,3.35,3.55,66316,0
2008-06-12,3.55,3.6,3.5,3.55,49557,0
2008-06-13,3.52,3.6,3.48,3.6,27098,0
2008-06-16,3.52,3.52,3.36,3.41,63613,0
2008-06-17,3.46,3.53,3.41,3.53,17631,0
2008-06-18,3.55,3.55,3.4,3.47,39756,0
2008-06-19,3.42,3.44,3.4,3.43,30983,0
2008-06-20,3.4,3.45,3.36,3.37,35408,0
2008-06-23,3.35,3.35,3.23,3.3,31982,0
2008-06-24,3.23,3.25,3.03,3.1,51365,0
2008-06-25,3.07,3.15,3,3.11,53237,0
2008-06-26,3.03,3.03,2.95,2.99,59703,0
2008-06-27,2.98,2.98,2.77,2.81,42687,0
2008-06-30,2.74,2.81,2.7,2.77,80616,0
2008-07-01,2.7,2.77,2.7,2.76,30092,0
2008-07-02,2.7,2.75,2.6,2.6,35085,0
2008-07-03,2.6,2.6,2.35,2.43,107604,0
2008-07-07,2.31,2.4,2.18,2.26,114762,0
2008-07-08,2.22,2.35,2.21,2.32,24189,0
2008-07-09,2.29,2.53,2.29,2.48,16013,0
2008-07-10,2.45,2.6,2.45,2.6,35269,0
2008-07-11,2.53,2.76,2.53,2.65,27432,0
2008-07-14,2.66,2.68,2.51,2.59,28344,0
2008-07-15,2.52,2.52,2.43,2.45,22781,0
2008-07-16,2.44,2.45,2.35,2.44,4298,0
2008-07-17,2.4,2.58,2.37,2.53,12498,0
2008-07-18,2.46,2.6,2.46,2.59,10022,0
2008-07-21,2.65,2.89,2.65,2.89,26568,0
2008-07-22,2.74,2.9,2.74,2.85,12001,0
2008-07-23,2.85,3.01,2.85,3.01,9247,0
2008-07-24,3.09,3.17,2.98,2.99,6928,0
2008-07-25,2.98,3.02,2.98,3,5679,0
2008-07-28,2.96,2.98,2.92,2.92,5456,0
2008-07-29,2.9,3.1,2.87,3.08,32492,0
2008-07-30,3.16,3.35,3.1,3.32,56906,0
2008-07-31,3.4,3.52,3.4,3.45,61984,0
2008-08-01,3.4,3.48,3.25,3.28,37720,0
2008-08-04,3.22,3.37,3.22,3.33,7294,0
2008-08-05,3.3,3.35,3.18,3.29,22219,0
2008-08-06,3.22,3.33,3.19,3.3,10532,0
2008-08-07,3.18,3.38,3.18,3.3,17513,0
2008-08-08,3.37,3.38,3.34,3.38,3100,0
2008-08-11,3.27,3.4,3.27,3.35,14536,0
2008-08-12,3.26,3.33,3.1,3.1,28516,0
2008-08-13,3.03,3.19,3.02,3.15,8642,0
2008-08-14,3.08,3.16,3.02,3.09,2716,0
2008-08-15,3.04,3.04,3,3.03,14479,0
2008-08-18,3,3.05,3,3.05,8997,0
2008-08-19,3,3,2.9,3,3750,0
2008-08-20,2.95,3.05,2.95,3,29705,0
2008-08-21,2.94,2.99,2.94,2.99,5499,0
2008-08-22,2.95,3,2.95,2.99,11033,0
2008-08-25,2.97,3.01,2.96,2.99,11725,0
2008-08-26,2.94,3,2.94,3,23212,0
2008-08-27,2.95,3.14,2.9,2.95,42717,0
2008-08-28,2.9,3.18,2.86,2.94,11261,0
2008-08-29,2.86,3.02,2.82,3.02,11680,0
2008-09-02,3.03,3.06,2.94,2.95,8733,0
2008-09-03,2.92,2.95,2.92,2.92,3650,0
2008-09-04,3,3.02,2.87,3,28890,0
2008-09-05,2.86,2.97,2.83,2.97,19082,0
2008-09-08,2.92,3,2.9,2.97,3162,0
2008-09-09,2.86,2.96,2.81,2.87,11200,0
2008-09-10,2.8,2.85,2.78,2.8,12727,0
2008-09-11,2.73,2.9,2.73,2.75,21415,0
2008-09-12,2.83,2.83,2.71,2.73,24723,0
2008-09-15,2.7,2.73,2.52,2.52,30543,0
2008-09-16,2.49,2.51,2.07,2.41,60952,0
2008-09-17,2.32,2.35,2.22,2.22,66533,0
2008-09-18,2.13,2.28,2.13,2.15,111019,0
2008-09-19,2.15,2.8,2.15,2.7,24028,0
2008-09-22,2.67,2.67,2.51,2.55,30899,0
2008-09-23,2.48,2.6,2.35,2.43,43606,0
2008-09-24,2.38,2.5,2.38,2.43,20844,0
2008-09-25,2.31,2.5,2.31,2.47,24520,0
2008-09-26,2.44,2.44,2.38,2.42,14471,0
2008-09-29,2.37,2.49,2.37,2.39,20411,0
2008-09-30,2.36,2.47,2.36,2.42,13108,0
2008-10-01,2.36,2.49,2.36,2.45,13191,0
2008-10-02,2.36,2.36,2.31,2.32,18451,0
2008-10-03,2.29,2.52,2.28,2.5,12048,0
2008-10-06,2.26,2.35,2.02,2.22,77927,0
2008-10-07,2.45,2.45,2.03,2.11,56832,0
2008-10-08,1.97,2.11,1.97,2.04,37197,0
2008-10-09,2.2,2.2,2.1,2.12,24205,0
2008-10-10,2.04,2.04,1.48,1.55,303863,0
2008-10-13,1.74,1.91,1.74,1.8,108768,0
2008-10-14,1.87,1.99,1.8,1.93,68618,0
2008-10-15,1.87,1.89,1.8,1.86,32386,0
2008-10-16,1.77,1.83,1.74,1.83,25882,0
2008-10-17,1.83,2.19,1.83,1.92,21514,0
2008-10-20,1.99,1.99,1.74,1.81,54307,0
2008-10-21,1.85,1.9,1.85,1.9,7125,0
2008-10-22,1.92,1.92,1.75,1.79,28619,0
2008-10-23,1.8,1.8,1.75,1.75,31173,0
2008-10-24,1.74,1.8,1.68,1.8,30829,0
2008-10-27,1.79,1.79,1.68,1.73,53254,0
2008-10-28,1.8,1.85,1.73,1.74,63808,0
2008-10-29,1.71,1.85,1.65,1.85,35392,0
2008-10-30,1.9,2,1.9,1.91,20466,0
2008-10-31,1.95,1.98,1.9,1.9,43000,0
2008-11-03,1.86,1.91,1.71,1.87,68026,0
2008-11-04,1.85,1.91,1.81,1.91,55125,0
2008-11-05,1.93,1.93,1.7,1.76,52527,0
2008-11-06,1.76,1.78,1.76,1.76,14830,0
2008-11-07,1.79,1.89,1.75,1.89,38932,0
2008-11-10,1.86,1.91,1.82,1.87,36764,0
2008-11-11,1.79,1.83,1.61,1.81,23738,0
2008-11-12,1.71,1.79,1.71,1.76,38288,0
2008-11-13,1.73,1.98,1.69,1.98,45166,0
2008-11-14,2,2,1.71,1.8,37201,0
2008-11-17,1.73,1.86,1.73,1.84,43509,0
2008-11-18,1.72,1.88,1.72,1.88,13048,0
2008-11-19,1.79,1.92,1.79,1.82,13902,0
2008-11-20,1.74,1.8,1.62,1.65,39696,0
2008-11-21,1.69,1.69,1.6,1.68,80618,0
2008-11-24,1.79,2,1.77,1.81,56082,0
2008-11-25,1.95,1.95,1.81,1.81,23179,0
2008-11-26,1.84,1.84,1.64,1.7,71861,0
2008-11-28,1.68,1.72,1.67,1.68,18447,0
2008-12-01,1.65,1.71,1.65,1.7,182006,0
2008-12-02,1.67,1.77,1.67,1.75,35432,0
2008-12-03,1.72,1.77,1.7,1.72,65001,0
2008-12-04,1.64,1.77,1.64,1.71,32230,0
2008-12-05,1.65,1.74,1.65,1.7,15410,0
2008-12-08,1.75,1.75,1.66,1.71,168767,0
2008-12-09,1.7,1.74,1.7,1.74,48771,0
2008-12-10,1.71,1.75,1.7,1.72,41534,0
2008-12-11,1.66,1.73,1.66,1.72,14100,0
2008-12-12,1.67,1.67,1.66,1.66,36925,0
2008-12-15,1.63,1.74,1.56,1.58,17783,0
2008-12-16,1.55,1.68,1.55,1.64,36918,0
2008-12-17,1.7,1.71,1.64,1.7,38987,0
2008-12-18,1.7,1.7,1.66,1.66,28411,0
2008-12-19,1.73,1.79,1.7,1.75,34379,0
2008-12-22,1.72,1.72,1.61,1.61,36097,0
2008-12-23,1.58,1.62,1.5,1.5,51540,0
2008-12-24,1.56,1.6,1.56,1.59,29040,0
2008-12-26,1.56,1.62,1.56,1.62,27452,0
2008-12-29,1.59,1.6,1.56,1.56,35017,0
2008-12-30,1.56,1.65,1.56,1.65,43446,0
2008-12-31,1.6,1.7,1.53,1.53,43472,0
2009-01-02,1.63,1.83,1.63,1.83,67923,0
2009-01-05,1.75,1.82,1.71,1.82,35254,0
2009-01-06,1.82,2.18,1.82,2.1,79795,0
2009-01-07,2.01,2.14,2.01,2.12,105978,0
2009-01-08,2.12,2.12,2.08,2.12,17206,0
2009-01-09,2.06,2.12,2.06,2.08,14941,0
2009-01-12,2.1,2.1,1.94,1.95,45721,0
2009-01-13,1.95,1.99,1.93,1.99,29421,0
2009-01-14,1.94,2,1.94,2,25616,0
2009-01-15,1.99,2,1.9,1.92,29531,0
2009-01-16,1.93,1.98,1.93,1.98,7700,0
2009-01-20,1.9,1.98,1.87,1.87,19751,0
2009-01-21,1.85,1.94,1.82,1.82,18199,0
2009-01-22,1.82,1.85,1.77,1.8,1633,0
2009-01-23,1.82,1.82,1.76,1.77,8555,0
2009-01-26,1.82,1.9,1.82,1.88,20018,0
2009-01-27,1.92,1.94,1.89,1.91,35632,0
2009-01-28,1.91,1.97,1.91,1.97,12527,0
2009-01-29,1.9,2,1.9,1.99,16566,0
2009-01-30,2,2,1.96,1.99,10767,0
2009-02-02,1.95,1.95,1.88,1.9,34826,0
2009-02-03,1.85,1.95,1.85,1.91,5330,0
2009-02-04,1.87,1.99,1.87,1.96,29453,0
2009-02-05,1.94,2,1.94,2,10819,0
2009-02-06,1.98,2.06,1.98,2.04,13829,0
2009-02-09,2,2.1,1.99,2.06,19821,0
2009-02-10,2.02,2.08,2.02,2.04,24405,0
2009-02-11,2.04,2.05,1.96,2,26865,0
2009-02-12,1.99,1.99,1.95,1.99,14005,0
2009-02-13,1.98,1.98,1.86,1.96,44535,0
2009-02-17,1.98,1.98,1.83,1.85,57126,0
2009-02-18,1.9,1.93,1.85,1.9,43729,0
2009-02-19,1.97,1.98,1.93,1.96,19234,0
2009-02-20,1.94,1.98,1.9,1.92,21590,0
2009-02-23,1.9,1.9,1.77,1.79,13214,0
2009-02-24,1.8,1.99,1.8,1.96,22598,0
2009-02-25,1.93,1.98,1.93,1.96,4400,0
2009-02-26,1.92,1.94,1.85,1.94,14998,0
2009-02-27,1.85,1.94,1.82,1.94,4001,0
2009-03-02,1.86,1.86,1.69,1.82,83260,0
2009-03-03,1.83,1.84,1.78,1.82,11934,0
2009-03-04,1.78,1.82,1.75,1.81,6497,0
2009-03-05,1.8,1.85,1.75,1.82,19612,0
2009-03-06,1.78,1.89,1.78,1.86,25283,0
2009-03-09,1.81,1.9,1.79,1.84,24820,0
2009-03-10,1.87,1.9,1.79,1.84,31914,0
2009-03-11,1.83,1.85,1.82,1.85,26450,0
2009-03-12,1.86,1.89,1.8,1.89,5899,0
2009-03-13,1.88,1.88,1.85,1.85,19686,0
2009-03-16,1.8,1.82,1.67,1.67,64733,0
2009-03-17,1.7,1.85,1.7,1.85,23019,0
2009-03-18,1.71,1.83,1.7,1.8,2133,0
2009-03-19,1.76,1.76,1.57,1.57,49772,0
2009-03-20,1.69,1.91,1.63,1.91,46077,0
2009-03-23,1.86,1.87,1.75,1.75,48935,0
2009-03-24,1.74,1.84,1.74,1.82,22302,0
2009-03-25,1.81,1.83,1.8,1.8,22750,0
2009-03-26,1.76,1.83,1.76,1.8,53333,0
2009-03-27,1.82,1.82,1.71,1.71,17938,0
2009-03-30,1.71,1.71,1.67,1.7,45806,0
2009-03-31,1.76,1.76,1.7,1.72,27882,0
2009-04-01,1.75,1.76,1.72,1.76,32394,0
2009-04-02,1.76,1.78,1.76,1.76,32980,0
2009-04-03,1.76,1.77,1.74,1.75,17093,0
2009-04-06,1.77,1.8,1.77,1.79,44519,0
2009-04-07,1.71,1.8,1.71,1.8,24989,0
2009-04-08,1.78,1.84,1.78,1.84,7500,0
2009-04-09,1.8,1.83,1.8,1.81,10086,0
2009-04-13,1.77,1.82,1.75,1.79,52099,0
2009-04-14,1.81,1.83,1.78,1.78,27499,0
2009-04-15,1.78,1.83,1.78,1.83,12796,0
2009-04-16,1.85,1.87,1.81,1.81,28166,0
2009-04-17,1.82,1.83,1.77,1.79,27577,0
2009-04-20,1.85,1.86,1.77,1.77,33699,0
2009-04-21,1.8,1.8,1.76,1.8,39039,0
2009-04-22,1.73,1.79,1.72,1.79,12300,0
2009-04-23,1.8,1.87,1.73,1.76,70274,0
2009-04-24,1.79,1.85,1.79,1.85,21536,0
2009-04-27,1.76,1.85,1.76,1.83,22323,0
2009-04-28,1.8,1.85,1.76,1.84,31223,0
2009-04-29,1.8,1.88,1.8,1.81,14726,0
2009-04-30,1.79,1.91,1.71,1.71,34178,0
2009-05-01,1.81,1.94,1.81,1.85,19217,0
2009-05-04,1.91,1.97,1.84,1.88,71259,0
2009-05-05,1.9,1.92,1.88,1.92,22276,0
2009-05-06,1.88,1.95,1.87,1.9,51180,0
2009-05-07,1.9,1.93,1.87,1.91,15456,0
2009-05-08,1.9,1.93,1.9,1.93,21200,0
2009-05-11,1.95,1.95,1.86,1.88,18243,0
2009-05-12,1.84,1.9,1.83,1.85,14285,0
2009-05-13,1.84,1.85,1.84,1.85,10450,0
2009-05-14,1.81,1.82,1.78,1.79,40752,0
2009-05-15,1.8,1.89,1.8,1.83,5365,0
2009-05-18,1.8,1.83,1.8,1.83,30700,0
2009-05-19,1.81,1.89,1.81,1.89,13164,0
2009-05-20,1.86,1.91,1.84,1.9,19500,0
2009-05-21,1.82,1.9,1.82,1.87,59530,0
2009-05-22,1.87,1.92,1.87,1.91,14805,0
2009-05-26,1.87,1.95,1.82,1.91,41032,0
2009-05-27,1.87,1.89,1.83,1.87,20366,0
2009-05-28,1.87,1.92,1.86,1.87,7034,0
2009-05-29,1.82,1.87,1.82,1.85,4499,0
2009-06-01,1.84,1.97,1.81,1.84,59429,0
2009-06-02,1.94,1.95,1.84,1.85,22291,0
2009-06-03,1.87,1.9,1.87,1.89,10985,0
2009-06-04,1.88,1.89,1.88,1.89,3612,0
2009-06-05,1.85,1.85,1.85,1.85,200,0
2009-06-08,1.85,2.07,1.85,2.03,182099,0
2009-06-09,2,2.09,2,2.04,31370,0
2009-06-10,2.09,2.09,1.93,1.96,5962,0
2009-06-11,2.09,2.09,1.96,2.03,12519,0
2009-06-12,1.98,1.98,1.98,1.98,1000,0
2009-06-15,2,2.03,1.96,2,16718,0
2009-06-16,1.9,2,1.9,1.97,33959,0
2009-06-17,1.95,1.96,1.89,1.96,34457,0
2009-06-18,1.92,1.94,1.91,1.94,15225,0
2009-06-19,1.9,1.93,1.9,1.93,30903,0
2009-06-22,1.9,1.92,1.9,1.9,28686,0
2009-06-23,1.89,1.92,1.88,1.92,25543,0
2009-06-24,1.92,1.94,1.9,1.9,10523,0
2009-06-25,1.87,1.92,1.87,1.92,35807,0
2009-06-26,1.88,1.9,1.88,1.9,5000,0
2009-06-29,1.94,1.99,1.92,1.96,19197,0
2009-06-30,1.98,2.05,1.97,2,67768,0
2009-07-01,2,2.09,2,2.07,24343,0
2009-07-02,2.06,2.06,2.02,2.04,14105,0
2009-07-06,1.97,2.02,1.84,1.9,51359,0
2009-07-07,2.04,2.05,2.01,2.05,31511,0
2009-07-08,2.05,2.06,1.92,2.03,17448,0
2009-07-09,2.05,2.2,2.04,2.2,80415,0
2009-07-10,2.2,2.33,2.18,2.33,24443,0
2009-07-13,2.29,2.29,2.12,2.29,59368,0
2009-07-14,2.29,2.34,2.1,2.1,24453,0
2009-07-15,2.21,2.3,2.21,2.3,23432,0
2009-07-16,2.24,2.33,2.24,2.32,29998,0
2009-07-17,2.3,2.38,2.29,2.38,14401,0
2009-07-20,2.38,2.5,2.34,2.49,57032,0
2009-07-21,2.55,2.55,2.46,2.49,23384,0
2009-07-22,2.49,2.51,2.47,2.49,22390,0
2009-07-23,2.49,2.51,2.37,2.5,42242,0
2009-07-24,2.44,2.69,2.44,2.59,9440,0
2009-07-27,2.51,2.57,2.38,2.57,46638,0
2009-07-28,2.57,2.57,2.46,2.49,21300,0
2009-07-29,2.6,2.8,2.6,2.65,91622,0
2009-07-30,2.72,2.72,2.5,2.7,9949,0
2009-07-31,2.7,2.7,2.65,2.65,7031,0
2009-08-03,2.71,2.84,2.71,2.84,19662,0
2009-08-04,2.75,3.02,2.75,2.79,48892,0
2009-08-05,2.63,2.8,2.62,2.8,17854,0
2009-08-06,2.74,2.8,2.67,2.67,25110,0
2009-08-07,2.69,2.8,2.69,2.74,11232,0
2009-08-10,2.7,2.77,2.6,2.6,52576,0
2009-08-11,2.54,2.62,2.54,2.58,20865,0
2009-08-12,2.6,2.6,2.56,2.6,41546,0
2009-08-13,2.6,2.68,2.43,2.5,50285,0
2009-08-14,2.5,2.5,2.41,2.49,24666,0
2009-08-17,2.41,2.48,2.24,2.39,38627,0
2009-08-18,2.34,2.58,2.34,2.39,18642,0
2009-08-19,2.44,2.58,2.44,2.47,17435,0
2009-08-20,2.53,2.64,2.46,2.56,6614,0
2009-08-21,2.56,2.56,2.45,2.53,12332,0
2009-08-24,2.48,2.58,2.4,2.4,32501,0
2009-08-25,2.6,2.65,2.57,2.61,12797,0
2009-08-26,2.65,2.76,2.41,2.66,33272,0
2009-08-27,2.78,2.8,2.73,2.79,26718,0
2009-08-28,2.8,2.8,2.73,2.79,8820,0
2009-08-31,2.79,2.79,2.6,2.69,42630,0
2009-09-01,2.72,2.72,2.62,2.67,44983,0
2009-09-02,2.7,2.7,2.6,2.69,13575,0
2009-09-03,2.7,2.7,2.63,2.63,14727,0
2009-09-04,2.69,2.7,2.69,2.7,12800,0
2009-09-08,2.64,2.66,2.59,2.66,39275,0
2009-09-09,2.61,2.69,2.59,2.69,31634,0
2009-09-10,2.65,2.68,2.59,2.65,21501,0
2009-09-11,2.67,2.68,2.63,2.68,4500,0
2009-09-14,2.6,2.65,2.59,2.65,32472,0
2009-09-15,2.61,2.67,2.55,2.67,57373,0
2009-09-16,2.67,2.7,2.67,2.68,25640,0
2009-09-17,2.68,2.74,2.67,2.7,54292,0
2009-09-21,2.6,2.7,2.6,2.64,34774,0
2009-09-22,2.64,2.76,2.64,2.76,81357,0
2009-09-23,2.73,2.78,2.68,2.77,62675,0
2009-09-24,2.74,2.82,2.7,2.82,31522,0
2009-09-25,2.71,2.82,2.71,2.82,44046,0
2009-09-28,2.81,2.84,2.81,2.84,22656,0
2009-09-29,2.85,3,2.85,2.9,164397,0
2009-09-30,2.98,3.43,2.92,3.21,138594,0
2009-10-01,3.34,3.34,3.07,3.11,54312,0
2009-10-02,3.02,3.45,3.02,3.33,105767,0
2009-10-05,3.29,3.79,3.18,3.73,209523,0
2009-10-06,3.7,3.75,3.55,3.55,158434,0
2009-10-07,3.55,3.79,3.55,3.59,80936,0
2009-10-08,3.78,3.85,3.55,3.7,206255,0
2009-10-09,3.73,3.8,3.65,3.73,50337,0
2009-10-12,3.79,3.8,3.57,3.57,78775,0
2009-10-13,3.57,3.63,3.4,3.5,145859,0
2009-10-14,3.51,3.57,3.47,3.55,22432,0
2009-10-15,3.56,3.56,3.5,3.55,13770,0
2009-10-16,3.51,3.57,3.51,3.51,4639,0
2009-10-19,3.52,3.54,3.5,3.54,24796,0
2009-10-20,3.5,3.54,3.49,3.5,22908,0
2009-10-21,3.48,3.49,3.45,3.45,30523,0
2009-10-22,3.45,3.45,3.33,3.33,30765,0
2009-10-23,3.33,3.38,3.28,3.28,18170,0
2009-10-26,3.25,3.36,3.25,3.29,41252,0
2009-10-27,3.36,3.41,3.26,3.3,19594,0
2009-10-28,3.26,3.3,3.17,3.17,31221,0
2009-10-29,3.13,3.3,3.08,3.29,27089,0
2009-10-30,3.3,3.31,3.13,3.13,41832,0
2009-11-02,3.11,3.28,3.01,3.12,76564,0
2009-11-03,3.15,3.2,3.01,3.2,36104,0
2009-11-04,3.19,3.49,3.19,3.41,28194,0
2009-11-05,3.42,3.47,3.38,3.42,26460,0
2009-11-06,3.35,3.4,3.12,3.25,64090,0
2009-11-09,3.3,3.39,3.18,3.19,47776,0
2009-11-10,3.22,3.24,3.2,3.2,16740,0
2009-11-11,3.21,3.39,3.17,3.18,21349,0
2009-11-12,3.24,3.24,3.07,3.17,22896,0
2009-11-13,3.16,3.27,3.1,3.1,14096,0
2009-11-16,3.1,3.11,3.01,3.1,39560,0
2009-11-17,3.03,3.09,3.03,3.04,29836,0
2009-11-18,3.04,3.06,2.86,3.03,51339,0
2009-11-19,3.03,3.06,3,3.06,22209,0
2009-11-20,3,3.1,2.98,3.1,12008,0
2009-11-23,3.09,3.1,3.04,3.06,16386,0
2009-11-24,3.04,3.08,3.01,3.08,20308,0
2009-11-25,3,3.06,3,3.06,1088586,0
2009-11-27,3,3.15,3,3.15,67587,0
2009-11-30,3.17,3.4,3.17,3.23,38367,0
2009-12-01,3.3,3.4,3.3,3.39,45888,0
2009-12-02,3.42,3.44,3.38,3.41,23926,0
2009-12-03,3.38,3.49,3.38,3.45,17781,0
2009-12-04,3.47,3.54,3.44,3.49,20338,0
2009-12-07,3.57,3.6,3.55,3.6,53641,0
2009-12-08,3.59,3.6,3.49,3.58,54274,0
2009-12-09,3.52,3.53,3.31,3.47,93069,0
2009-12-10,3.46,3.54,3.45,3.49,22126,0
2009-12-11,3.55,3.59,3.51,3.56,12864,0
2009-12-14,3.69,3.87,3.63,3.84,385559,0
2009-12-15,3.78,3.84,3.7,3.79,80445,0
2009-12-16,3.81,3.92,3.72,3.8,178438,0
2009-12-17,3.73,3.73,3.59,3.7,31802,0
2009-12-18,3.84,3.84,3.62,3.71,19985,0
2009-12-21,3.69,3.71,3.59,3.7,86640,0
2009-12-22,3.67,3.97,3.65,3.85,382731,0
2009-12-23,3.88,3.89,3.76,3.85,73789,0
2009-12-24,3.86,3.89,3.8,3.88,35145,0
2009-12-28,3.8,3.83,3.74,3.78,67096,0
2009-12-29,3.78,3.78,3.65,3.67,55670,0
2009-12-30,3.64,3.74,3.6,3.69,41963,0
2009-12-31,3.68,3.75,3.63,3.63,58133,0
2010-01-04,3.68,3.88,3.68,3.84,85596,0
2010-01-05,3.87,3.97,3.86,3.92,148355,0
2010-01-06,4.11,4.3,4.05,4.3,602764,0
2010-01-07,4.27,4.27,4.15,4.2,197023,0
2010-01-08,4.16,4.29,4.11,4.29,127803,0
2010-01-11,4.25,4.27,4.13,4.15,61339,0
2010-01-12,4.13,4.18,4.08,4.12,42048,0
2010-01-13,4.12,4.18,4.07,4.17,81523,0
2010-01-14,4.2,4.3,4.17,4.27,53313,0
2010-01-15,4.27,4.27,4.16,4.18,32450,0
2010-01-19,4.14,4.29,4.14,4.25,44154,0
2010-01-20,4.25,4.25,4.16,4.2,19785,0
2010-01-21,4.11,4.17,4.01,4.02,94945,0
2010-01-22,4.01,4.08,3.8,3.86,49998,0
2010-01-25,4.08,4.08,3.8,3.84,19540,0
2010-01-26,3.84,4.12,3.84,4,35064,0
2010-01-27,3.94,4.1,3.93,3.93,29393,0
2010-01-28,4.18,4.18,3.87,3.9,19745,0
2010-01-29,3.9,4.09,3.86,3.9,14814,0
2010-02-01,3.88,3.9,3.86,3.88,29282,0
2010-02-02,3.89,3.97,3.89,3.92,5965,0
2010-02-03,3.97,3.97,3.86,3.9,57878,0
2010-02-04,3.87,3.9,3.82,3.82,47889,0
2010-02-05,3.82,3.88,3.81,3.87,7773,0
2010-02-08,3.89,3.9,3.84,3.9,4463,0
2010-02-09,3.9,3.95,3.82,3.9,28552,0
2010-02-10,3.81,3.95,3.79,3.86,29021,0
2010-02-11,3.85,3.92,3.81,3.89,22235,0
2010-02-12,3.84,3.95,3.84,3.94,18505,0
2010-02-16,3.95,4.14,3.93,3.98,181382,0
2010-02-17,4.05,4.05,3.94,4,57621,0
2010-02-18,3.97,3.99,3.9,3.94,23037,0
2010-02-19,3.93,3.95,3.85,3.95,9332,0
2010-02-22,3.95,3.95,3.8,3.89,18533,0
2010-02-23,3.85,3.91,3.75,3.85,137362,0
2010-02-24,3.85,3.9,3.77,3.9,38429,0
2010-02-25,3.9,3.9,3.78,3.9,15270,0
2010-02-26,3.89,3.9,3.87,3.88,6881,0
2010-03-01,3.88,3.95,3.88,3.93,37521,0
2010-03-02,3.95,3.95,3.78,3.81,29786,0
2010-03-03,3.95,3.95,3.77,3.82,22150,0
2010-03-04,3.86,3.89,3.8,3.84,14716,0
2010-03-05,3.9,3.92,3.83,3.92,30325,0
2010-03-08,3.9,3.95,3.85,3.95,41487,0
2010-03-09,3.9,3.9,3.67,3.75,209805,0
2010-03-10,3.71,3.79,3.69,3.77,40076,0
2010-03-11,3.85,3.85,3.75,3.78,23560,0
2010-03-12,3.75,3.8,3.75,3.75,4202,0
2010-03-15,3.95,3.95,3.58,3.73,225408,0
2010-03-16,3.74,3.8,3.7,3.75,9699,0
2010-03-17,3.73,3.87,3.73,3.8,18206,0
2010-03-18,3.81,3.89,3.75,3.87,19112,0
2010-03-19,3.88,3.9,3.7,3.7,55002,0
2010-03-22,3.7,3.87,3.7,3.82,24771,0
2010-03-23,3.79,3.84,3.77,3.8,11073,0
2010-03-24,3.85,3.86,3.78,3.8,8098,0
2010-03-25,3.85,3.9,3.6,3.8,292632,0
2010-03-26,3.78,3.88,3.58,3.85,19015,0
2010-03-29,3.82,3.86,3.73,3.82,151016,0
2010-03-30,3.7,3.88,3.7,3.85,22027,0
2010-03-31,3.8,3.84,3.76,3.8,33719,0
2010-04-01,3.77,3.79,3.77,3.79,10700,0
2010-04-05,3.79,3.82,3.76,3.8,11043,0
2010-04-06,3.8,3.82,3.76,3.8,43797,0
2010-04-07,3.8,3.83,3.73,3.82,41546,0
2010-04-08,3.77,3.81,3.75,3.81,14058,0
2010-04-09,3.84,3.86,3.79,3.83,26529,0
2010-04-12,3.8,3.85,3.77,3.85,22684,0
2010-04-13,3.84,3.85,3.79,3.84,15463,0
2010-04-14,3.84,3.98,3.8,3.93,26918,0
2010-04-15,3.89,3.95,3.75,3.87,27595,0
2010-04-16,3.9,3.9,3.75,3.78,27715,0
2010-04-19,3.82,3.89,3.81,3.83,21205,0
2010-04-20,3.83,3.98,3.82,3.93,48805,0
2010-04-21,4,4,3.76,3.86,20964,0
2010-04-22,3.86,3.89,3.82,3.83,8171,0
2010-04-23,3.8,3.97,3.8,3.93,25938,0
2010-04-26,3.92,4,3.91,3.95,66513,0
2010-04-27,3.95,3.95,3.91,3.92,22547,0
2010-04-28,3.93,3.97,3.88,3.88,15158,0
2010-04-29,3.87,4.14,3.84,4.13,100481,0
2010-04-30,4.12,4.12,3.9,3.94,18863,0
2010-05-03,4,4.09,3.94,3.99,39320,0
2010-05-04,3.81,3.98,3.75,3.8,41873,0
2010-05-05,3.75,3.75,3.65,3.65,54268,0
2010-05-06,3.59,3.63,3.31,3.45,67365,0
2010-05-07,3.35,3.46,3.33,3.43,31527,0
2010-05-10,3.49,3.7,3.49,3.58,23542,0
2010-05-11,3.55,3.9,3.41,3.73,23908,0
2010-05-12,3.74,3.85,3.74,3.75,22600,0
2010-05-13,3.74,3.78,3.7,3.78,6833,0
2010-05-14,3.73,3.83,3.57,3.73,14636,0
2010-05-17,3.63,3.69,3.55,3.6,15073,0
2010-05-18,3.63,3.83,3.55,3.64,16239,0
2010-05-19,3.59,3.6,3.46,3.5,16355,0
2010-05-20,3.48,3.49,3.3,3.34,67573,0
2010-05-21,3.22,3.4,3.09,3.4,14056,0
2010-05-24,3.4,3.48,3.35,3.38,39707,0
2010-05-25,3.3,3.41,3.12,3.31,55245,0
2010-05-26,3.33,3.58,3.28,3.33,31581,0
2010-05-27,3.68,3.68,3.4,3.44,15742,0
2010-05-28,3.68,3.68,3.41,3.48,29900,0
2010-06-01,3.38,3.49,3.35,3.38,15250,0
2010-06-02,3.38,3.66,3.38,3.46,12287,0
2010-06-03,3.48,3.52,3.48,3.48,8083,0
2010-06-04,3.49,3.5,3.33,3.35,22099,0
2010-06-07,3.33,3.35,3.26,3.26,21626,0
2010-06-08,3.26,3.4,3.26,3.32,12804,0
2010-06-09,3.45,3.45,3.26,3.26,1390,0
2010-06-10,3.44,3.44,3.3,3.33,4670,0
2010-06-11,3.33,3.44,3.3,3.32,11800,0
2010-06-14,3.46,3.46,3.3,3.33,27305,0
2010-06-15,3.33,3.44,3.32,3.4,7088,0
2010-06-16,3.35,3.45,3.35,3.38,3305,0
2010-06-17,3.38,3.41,3.35,3.37,6384,0
2010-06-18,3.45,3.45,3.4,3.4,1100,0
2010-06-21,3.4,3.48,3.32,3.35,16252,0
2010-06-22,3.27,3.33,3.27,3.31,11630,0
2010-06-23,3.26,3.3,3.26,3.27,7449,0
2010-06-24,3.26,3.26,3.15,3.23,43987,0
2010-06-25,3.27,3.34,3.22,3.23,11512,0
2010-06-28,3.23,3.23,3.15,3.19,29668,0
2010-06-29,3.04,3.05,2.93,2.96,28882,0
2010-06-30,2.96,3.03,2.96,2.98,3983,0
2010-07-01,2.97,2.97,2.95,2.95,3652,0
2010-07-02,2.91,2.91,2.91,2.91,100,0
2010-07-06,3.05,3.05,2.91,2.98,17455,0
2010-07-07,3.02,3.04,2.92,2.95,19510,0
2010-07-08,3.03,3.1,2.95,3,13110,0
2010-07-09,2.95,3.09,2.83,3,54930,0
2010-07-12,2.96,3.01,2.85,2.89,6575,0
2010-07-13,2.64,2.95,2.64,2.89,25645,0
2010-07-14,2.68,2.95,2.68,2.93,3971,0
2010-07-15,2.94,2.94,2.74,2.85,8825,0
2010-07-16,2.94,2.98,2.87,2.91,6000,0
2010-07-19,2.91,3,2.91,3,20279,0
2010-07-20,2.96,3,2.96,3,25469,0
2010-07-21,2.99,3.08,2.98,3.06,17658,0
2010-07-22,3.1,3.16,3.1,3.16,4200,0
2010-07-23,3.18,3.18,3.1,3.18,15127,0
2010-07-26,3.18,3.18,3.1,3.15,18976,0
2010-07-27,3.17,3.25,3.11,3.18,68573,0
2010-07-28,3.25,3.25,3.04,3.2,43502,0
2010-07-29,3.15,3.2,3.15,3.17,4204,0
2010-07-30,3.19,3.29,3.19,3.29,12117,0
2010-08-02,3.34,3.47,3.3,3.41,17032,0
2010-08-03,3.41,3.5,3.4,3.45,41035,0
2010-08-04,3.45,3.5,3.4,3.48,20864,0
2010-08-05,3.49,3.49,3.39,3.45,9426,0
2010-08-06,3.4,3.48,3.39,3.43,8600,0
2010-08-09,3.45,3.49,3.45,3.46,7798,0
2010-08-10,3.41,3.49,3.33,3.39,16564,0
2010-08-11,3.33,3.47,3.33,3.44,2822,0
2010-08-12,3.4,3.4,3.39,3.4,400,0
2010-08-13,3.32,3.46,3.22,3.4,6893,0
2010-08-16,3.31,3.57,3.3,3.43,60049,0
2010-08-17,3.43,3.69,3.43,3.65,29300,0
2010-08-18,3.62,3.7,3.62,3.69,27589,0
2010-08-19,3.7,3.7,3.59,3.68,9571,0
2010-08-20,3.56,3.65,3.55,3.65,2900,0
2010-08-23,3.65,3.7,3.56,3.64,8802,0
2010-08-25,3.6,3.6,3.5,3.59,15115,0
2010-08-27,3.57,3.69,3.55,3.69,20282,0
2010-08-30,3.66,3.69,3.6,3.63,7233,0
2010-08-31,3.6,3.69,3.56,3.67,17698,0
2010-09-01,3.64,3.86,3.64,3.78,72066,0
2010-09-02,3.8,3.87,3.73,3.79,18800,0
2010-09-03,3.79,3.79,3.66,3.77,12367,0
2010-09-07,3.78,3.8,3.65,3.7,18141,0
2010-09-08,3.8,3.83,3.74,3.8,10223,0
2010-09-09,3.79,3.8,3.78,3.8,4667,0
2010-09-10,3.75,3.8,3.75,3.8,13800,0
2010-09-13,3.9,3.94,3.81,3.86,86911,0
2010-09-14,3.81,3.9,3.78,3.84,31433,0
2010-09-15,3.81,3.85,3.81,3.85,9883,0
2010-09-16,3.81,3.85,3.81,3.82,11386,0
2010-09-17,3.81,3.9,3.81,3.86,14986,0
2010-09-20,3.86,3.9,3.82,3.9,21545,0
2010-09-21,3.9,3.9,3.86,3.9,28728,0
2010-09-22,3.9,3.9,3.75,3.85,11496,0
2010-09-23,3.85,3.89,3.84,3.89,20058,0
2010-09-24,3.87,3.89,3.84,3.89,26145,0
2010-09-27,3.86,3.86,3.7,3.83,29900,0
2010-09-28,3.84,3.84,3.8,3.82,9972,0
2010-09-29,3.8,3.82,3.72,3.82,5714,0
2010-09-30,3.78,3.82,3.78,3.8,30194,0
2010-10-01,3.67,3.82,3.67,3.82,1450,0
2010-10-04,3.83,3.83,3.78,3.8,4145,0
2010-10-05,3.81,3.89,3.79,3.89,30669,0
2010-10-06,3.85,3.89,3.8,3.88,10211,0
2010-10-07,3.88,3.88,3.8,3.83,12402,0
2010-10-08,3.81,3.83,3.77,3.79,7604,0
2010-10-11,3.84,3.84,3.82,3.82,9750,0
2010-10-12,3.8,3.82,3.75,3.82,5639,0
2010-10-13,3.85,3.85,3.75,3.85,45382,0
2010-10-14,3.85,3.93,3.75,3.8,42102,0
2010-10-15,3.78,3.87,3.77,3.83,6476,0
2010-10-18,3.9,3.93,3.83,3.84,78544,0
2010-10-19,3.8,3.84,3.76,3.83,17550,0
2010-10-20,3.81,3.9,3.81,3.9,9900,0
2010-10-21,3.85,3.9,3.82,3.82,7450,0
2010-10-22,3.81,3.9,3.81,3.83,8324,0
2010-10-25,3.9,3.9,3.75,3.82,22515,0
2010-10-26,3.76,3.81,3.75,3.76,5334,0
2010-10-27,3.75,3.88,3.75,3.88,17350,0
2010-10-28,3.84,3.89,3.77,3.8,18299,0
2010-10-29,3.76,3.87,3.62,3.79,21611,0
2010-11-01,3.89,3.89,3.65,3.89,86075,0
2010-11-02,3.83,3.88,3.81,3.81,18942,0
2010-11-03,3.81,3.88,3.7,3.79,72065,0
2010-11-04,3.74,3.81,3.65,3.73,45662,0
2010-11-05,3.65,3.75,3.52,3.72,26515,0
2010-11-08,3.7,3.7,3.63,3.64,28250,0
2010-11-09,3.6,3.66,3.44,3.54,71015,0
2010-11-10,3.52,3.68,3.44,3.6,18794,0
2010-11-11,3.6,3.6,3.48,3.5,9642,0
2010-11-12,3.5,3.55,3.41,3.43,5834,0
2010-11-15,3.43,3.7,3.43,3.49,44229,0
2010-11-16,3.6,3.6,3.5,3.52,8700,0
2010-11-17,3.48,3.55,3.44,3.49,16506,0
2010-11-18,3.46,3.55,3.46,3.55,8712,0
2010-11-19,3.55,3.55,3.51,3.55,8414,0
2010-11-22,3.5,3.7,3.45,3.64,31528,0
2010-11-23,3.54,3.6,3.46,3.6,25408,0
2010-11-24,3.46,3.6,3.46,3.58,28863,0
2010-11-26,3.51,3.6,3.51,3.51,7568,0
2010-11-29,3.49,3.5,3.41,3.5,31481,0
2010-11-30,3.47,3.5,3.22,3.48,63517,0
2010-12-01,3.48,3.53,3.48,3.5,45029,0
2010-12-02,3.48,3.5,3.42,3.5,14286,0
2010-12-03,3.54,3.54,3.43,3.5,21615,0
2010-12-06,3.46,3.5,3.42,3.44,77514,0
2010-12-07,3.42,3.47,3.35,3.4,122462,0
2010-12-08,3.54,3.77,3.44,3.56,218659,0
2010-12-09,3.6,3.68,3.56,3.62,74459,0
2010-12-10,3.62,3.62,3.55,3.56,29993,0
2010-12-13,3.54,3.54,3.38,3.4,100632,0
2010-12-14,3.36,3.57,3.36,3.45,45404,0
2010-12-15,3.44,3.58,3.44,3.47,38956,0
2010-12-16,3.52,3.62,3.49,3.5,45388,0
2010-12-17,3.52,3.52,3.45,3.5,9452,0
2010-12-20,3.5,3.55,3.46,3.5,28939,0
2010-12-21,3.55,3.56,3.51,3.52,61464,0
2010-12-22,3.52,3.64,3.52,3.59,107538,0
2010-12-23,3.6,3.7,3.6,3.66,94641,0
2010-12-27,3.69,3.7,3.58,3.64,48294,0
2010-12-28,3.68,3.68,3.59,3.64,16715,0
2010-12-29,3.59,3.75,3.59,3.71,55702,0
2010-12-30,3.7,3.72,3.65,3.72,34937,0
2010-12-31,3.69,3.77,3.62,3.72,20680,0
2011-01-03,3.72,3.85,3.72,3.84,47430,0
2011-01-04,3.84,3.84,3.7,3.77,21065,0
2011-01-05,3.76,3.82,3.76,3.78,35022,0
2011-01-06,3.78,3.89,3.77,3.86,48283,0
2011-01-07,3.85,3.93,3.81,3.88,72935,0
2011-01-10,3.85,3.85,3.77,3.82,21964,0
2011-01-11,3.84,3.93,3.84,3.92,37440,0
2011-01-12,3.91,3.92,3.85,3.9,29811,0
2011-01-13,3.89,3.89,3.81,3.84,19608,0
2011-01-14,3.8,3.89,3.8,3.88,13261,0
2011-01-18,3.85,3.98,3.81,3.95,62074,0
2011-01-19,3.98,3.98,3.88,3.95,30335,0
2011-01-20,3.82,3.84,3.71,3.8,41636,0
2011-01-21,3.8,3.89,3.75,3.75,11501,0
2011-01-24,3.78,3.85,3.75,3.84,18605,0
2011-01-25,3.8,3.94,3.8,3.87,11964,0
2011-01-26,3.9,3.9,3.7,3.9,9653,0
2011-01-27,3.88,3.9,3.85,3.9,9329,0
2011-01-28,3.87,3.87,3.65,3.84,30034,0
2011-01-31,3.79,3.9,3.79,3.88,34951,0
2011-02-01,3.85,3.88,3.8,3.87,16363,0
2011-02-02,3.86,3.86,3.8,3.84,16856,0
2011-02-03,3.8,3.86,3.73,3.86,17296,0
2011-02-04,3.84,3.9,3.8,3.84,41203,0
2011-02-07,3.84,3.9,3.84,3.9,17389,0
2011-02-08,3.9,3.94,3.86,3.94,124633,0
2011-02-09,3.96,4.05,3.83,3.95,89238,0
2011-02-10,3.88,3.93,3.8,3.9,18233,0
2011-02-11,3.85,3.93,3.82,3.87,22669,0
2011-02-14,3.89,3.91,3.83,3.9,25810,0
2011-02-15,3.9,3.9,3.85,3.89,45851,0
2011-02-16,3.91,3.95,3.85,3.94,56855,0
2011-02-17,3.95,3.98,3.88,3.98,18243,0
2011-02-18,3.94,3.99,3.85,3.94,17254,0
2011-02-22,3.84,3.84,3.8,3.82,36268,0
2011-02-23,3.85,3.89,3.6,3.75,33237,0
2011-02-24,3.72,3.8,3.7,3.7,49300,0
2011-02-25,3.76,3.83,3.71,3.75,31401,0
2011-02-28,3.75,3.75,3.65,3.67,74108,0
2011-03-01,3.68,3.74,3.68,3.71,37158,0
2011-03-02,3.72,3.75,3.6,3.69,36214,0
2011-03-03,3.71,3.75,3.65,3.72,49774,0
2011-03-04,3.7,3.74,3.48,3.67,10840,0
2011-03-07,3.43,3.68,3.41,3.57,70096,0
2011-03-08,3.52,3.68,3.5,3.62,32525,0
2011-03-09,3.58,3.65,3.49,3.55,5310,0
2011-03-10,3.55,3.57,3.45,3.54,17311,0
2011-03-11,3.44,3.57,3.44,3.5,8183,0
2011-03-14,3.43,3.5,3.43,3.43,23082,0
2011-03-15,3.39,3.43,3.27,3.33,12455,0
2011-03-16,3.27,3.43,3.27,3.35,37844,0
2011-03-17,3.35,3.41,3.11,3.23,62299,0
2011-03-18,3.27,3.45,3.23,3.43,18869,0
2011-03-21,3.44,3.5,3.37,3.5,24250,0
2011-03-22,3.55,3.6,3.45,3.49,9047,0
2011-03-23,3.46,3.49,3.46,3.49,14982,0
2011-03-24,3.52,3.56,3.48,3.55,3298,0
2011-03-25,3.48,3.6,3.48,3.58,5457,0
2011-03-28,3.56,3.58,3.41,3.5,16041,0
2011-03-29,3.53,3.55,3.48,3.49,2350,0
2011-03-30,3.52,3.55,3.49,3.54,15884,0
2011-03-31,3.52,3.58,3.49,3.58,47479,0
2011-04-01,3.51,3.58,3.45,3.47,21007,0
2011-04-04,3.46,3.49,3.33,3.46,35592,0
2011-04-05,3.41,3.49,3.34,3.47,19843,0
2011-04-06,3.28,3.48,3.28,3.41,8174,0
2011-04-07,3.35,3.45,3.28,3.35,25287,0
2011-04-08,3.32,3.39,3.32,3.34,13005,0
2011-04-11,3.37,3.49,3.37,3.49,15275,0
2011-04-12,3.5,3.5,3.38,3.43,16540,0
2011-04-13,3.51,3.52,3.33,3.45,38367,0
2011-04-14,3.5,3.5,3.42,3.45,28100,0
2011-04-15,3.44,3.51,3.4,3.43,25538,0
2011-04-18,3.46,3.49,3.37,3.43,6367,0
2011-04-19,3.43,3.5,3.43,3.48,33825,0
2011-04-20,3.52,3.56,3.11,3.41,81177,0
2011-04-21,3.4,3.48,3.36,3.48,34259,0
2011-04-25,3.47,3.52,3.41,3.52,41702,0
2011-04-26,3.5,3.5,3.5,3.5,13694,0
2011-04-27,3.52,3.59,3.44,3.49,19257,0
2011-04-28,3.5,3.5,3.36,3.41,28354,0
2011-04-29,3.45,3.5,3.43,3.5,900,0
2011-05-02,3.4,3.5,3.4,3.4,22324,0
2011-05-03,3.38,3.38,3.22,3.36,18045,0
2011-05-04,3.4,3.43,3.39,3.4,35985,0
2011-05-05,3.43,3.47,3.39,3.46,30990,0
2011-05-06,3.43,3.47,3.41,3.41,8902,0
2011-05-09,3.35,3.4,3.35,3.4,6666,0
2011-05-10,3.4,3.4,3.36,3.36,5300,0
2011-05-11,3.4,3.4,3.36,3.36,26186,0
2011-05-12,3.35,3.4,3.35,3.37,462,0
2011-05-13,3.36,3.39,3.35,3.37,2050,0
2011-05-16,3.42,3.42,3.22,3.3,22034,0
2011-05-17,3.25,3.31,3.17,3.2,33859,0
2011-05-18,3.22,3.3,3.22,3.29,62622,0
2011-05-19,3.32,3.41,3.3,3.39,28970,0
2011-05-20,3.36,3.4,3.26,3.35,11997,0
2011-05-23,3.35,3.36,3.33,3.36,20635,0
2011-05-24,3.35,3.4,3.35,3.36,6553,0
2011-05-25,3.4,3.42,3.39,3.42,18623,0
2011-05-26,3.43,3.43,3.38,3.4,42050,0
2011-05-27,3.4,3.44,3.37,3.44,32172,0
2011-05-31,3.41,3.54,3.41,3.5,37387,0
2011-06-01,3.55,3.59,3.47,3.59,6869,0
2011-06-02,3.59,3.59,3.46,3.48,14707,0
2011-06-03,3.45,3.48,3.44,3.46,4380,0
2011-06-06,3.46,3.46,3.33,3.33,34436,0
2011-06-07,3.46,3.51,3.43,3.5,15035,0
2011-06-08,3.48,3.48,3.33,3.37,10454,0
2011-06-09,3.37,3.48,3.37,3.41,5600,0
2011-06-10,3.34,3.41,3.33,3.37,6882,0
2011-06-13,3.26,3.4,3.23,3.29,21082,0
2011-06-14,3.3,3.31,3.26,3.26,11550,0
2011-06-15,3.25,3.3,3.25,3.26,15074,0
2011-06-16,3.25,3.28,3.25,3.25,17553,0
2011-06-17,3.25,3.3,3.25,3.25,12383,0
2011-06-20,3.25,3.27,3.25,3.25,7627,0
2011-06-21,3.28,3.28,3.22,3.25,25031,0
2011-06-22,3.25,3.35,3.25,3.27,30580,0
2011-06-23,3.25,3.27,3.25,3.25,14316,0
2011-06-24,3.22,3.31,3.22,3.3,3253,0
2011-06-27,3.26,3.36,3.2,3.24,41277,0
2011-06-28,3.27,3.31,3.23,3.29,8812,0
2011-06-29,3.23,3.33,3.21,3.3,25918,0
2011-06-30,3.3,3.37,3.3,3.37,21813,0
2011-07-01,3.3,3.4,3.3,3.39,3400,0
2011-07-05,3.38,3.46,3.34,3.39,24068,0
2011-07-06,3.4,3.48,3.31,3.46,45487,0
2011-07-07,3.36,3.51,3.36,3.51,32812,0
2011-07-08,3.44,3.51,3.41,3.48,14500,0
2011-07-11,3.41,3.51,3.4,3.42,20935,0
2011-07-12,3.4,3.51,3.4,3.48,10166,0
2011-07-13,3.52,3.6,3.51,3.52,57345,0
2011-07-14,3.54,3.65,3.54,3.6,29112,0
2011-07-15,3.58,3.69,3.58,3.66,17396,0
2011-07-18,3.69,3.69,3.55,3.65,12106,0
2011-07-19,3.61,3.68,3.6,3.62,13657,0
2011-07-20,3.63,3.63,3.5,3.6,18922,0
2011-07-21,3.58,3.61,3.58,3.61,12916,0
2011-07-22,3.61,3.64,3.6,3.6,5707,0
2011-07-25,3.58,3.62,3.58,3.6,8379,0
2011-07-26,3.36,3.64,3.35,3.6,24833,0
2011-07-27,3.6,3.61,3.58,3.58,6645,0
2011-07-28,3.6,3.64,3.59,3.62,15896,0
2011-07-29,3.6,3.65,3.51,3.64,12305,0
2011-08-01,3.64,3.64,3.24,3.58,46361,0
2011-08-02,3.51,3.57,3.4,3.5,20316,0
2011-08-03,3.57,3.6,3.57,3.6,500,0
2011-08-04,3.46,3.52,3.37,3.45,27472,0
2011-08-05,3.32,3.51,3.29,3.45,18094,0
2011-08-08,3.2,3.32,3.02,3.23,92525,0
2011-08-09,3.25,3.31,3.08,3.08,42191,0
2011-08-10,3.3,3.3,3.14,3.14,13450,0
2011-08-11,3.08,3.22,3.08,3.16,10415,0
2011-08-12,3.21,3.3,3.16,3.16,7050,0
2011-08-15,3.3,3.3,3.15,3.24,5100,0
2011-08-16,3.23,3.31,3.11,3.22,12215,0
2011-08-17,3.24,3.24,3.17,3.21,7530,0
2011-08-18,3.07,3.12,3.07,3.12,1633,0
2011-08-19,3.19,3.2,3.02,3.12,13921,0
2011-08-22,3.27,3.27,3.12,3.12,851,0
2011-08-23,3.27,3.28,3.15,3.28,13959,0
2011-08-24,3.28,3.29,3.25,3.29,5520,0
2011-08-25,3.22,3.25,3.15,3.18,5187,0
2011-08-26,3.06,3.26,3.04,3.22,4120,0
2011-08-29,3.24,3.31,3.1,3.31,27543,0
2011-08-30,3.31,3.32,3.22,3.32,721,0
2011-08-31,3.3,3.38,3.3,3.35,22252,0
2011-09-01,3.3,3.37,3.3,3.37,4207,0
2011-09-02,3.3,3.31,3.23,3.23,4460,0
2011-09-06,3.15,3.15,3.1,3.1,11387,0
2011-09-07,3.16,3.48,3.16,3.25,9500,0
2011-09-08,3.13,3.25,3.12,3.12,26566,0
2011-09-09,3.14,3.14,3.08,3.14,6261,0
2011-09-12,3.04,3.14,3.04,3.09,49336,0
2011-09-13,3,3.05,2.92,3.03,51636,0
2011-09-14,3.01,3.29,2.99,3.25,54588,0
2011-09-15,3.15,3.29,3.1,3.2,31650,0
2011-09-16,3.19,3.29,3.15,3.29,11676,0
2011-09-19,3.2,3.29,3.2,3.28,7161,0
2011-09-20,3.24,3.31,3.2,3.24,10774,0
2011-09-21,3.23,3.31,3.2,3.23,33702,0
2011-09-22,3.14,3.17,3.05,3.07,40555,0
2011-09-23,3.05,3.08,2.95,2.95,6845,0
2011-09-26,2.99,3.2,2.99,3.17,9782,0
2011-09-27,3.2,3.25,3.12,3.2,14772,0
2011-09-28,3.27,3.27,3.11,3.2,7546,0
2011-09-29,3.21,3.21,3.06,3.11,4382,0
2011-09-30,3.1,3.15,3.1,3.15,650,0
2011-10-03,3.09,3.1,2.93,2.93,25629,0
2011-10-04,2.95,3.11,2.94,2.94,5646,0
2011-10-05,3.01,3.2,3.01,3.2,4365,0
2011-10-06,3.15,3.22,3.15,3.22,6231,0
2011-10-07,3.12,3.28,3.12,3.28,5165,0
2011-10-10,3.28,3.28,3.19,3.22,3390,0
2011-10-11,3.18,3.22,3.18,3.18,2900,0
2011-10-12,3.24,3.29,3.19,3.29,1174,0
2011-10-13,3.3,3.3,3.27,3.27,2597,0
2011-10-14,3.32,3.32,3.27,3.27,2674,0
2011-10-17,3.17,3.17,3.16,3.16,1800,0
2011-10-18,3.16,3.21,3.1,3.21,12470,0
2011-10-19,3.1,3.21,3.1,3.15,3284,0
2011-10-20,3.21,3.21,3.21,3.21,1724,0
2011-10-21,3.21,3.22,3.21,3.21,3085,0
2011-10-24,3.24,3.35,3.22,3.33,1569,0
2011-10-25,3.3,3.4,3.23,3.28,10496,0
2011-10-26,3.34,3.4,3.34,3.4,18766,0
2011-10-27,3.44,3.45,3.33,3.43,14183,0
2011-10-28,3.37,3.46,3.35,3.46,2604,0
2011-10-31,3.4,3.5,3.4,3.5,12121,0
2011-11-01,3.37,3.48,3.35,3.48,4578,0
2011-11-02,3.29,3.55,3.29,3.49,23482,0
2011-11-03,3.39,3.54,3.36,3.52,19026,0
2011-11-04,3.5,3.52,3.2,3.41,25152,0
2011-11-07,3.44,3.49,3.43,3.48,13321,0
2011-11-08,3.31,3.47,3.31,3.45,5536,0
2011-11-09,3.46,3.51,3.4,3.47,206555,0
2011-11-10,3.4,3.51,3.3,3.43,95135,0
2011-11-11,3.49,3.52,3.44,3.52,9836,0
2011-11-14,3.52,3.54,3.42,3.51,23783,0
2011-11-15,3.49,3.5,3.49,3.49,31306,0
2011-11-16,3.21,3.5,3.21,3.36,28917,0
2011-11-17,3.38,3.52,3.38,3.42,17348,0
2011-11-18,3.45,3.55,3.45,3.54,5766,0
2011-11-21,3.45,3.5,3.45,3.47,9643,0
2011-11-22,3.45,3.55,3.45,3.55,23097,0
2011-11-23,3.47,3.58,3.46,3.55,7985,0
2011-11-25,3.55,3.55,3.51,3.55,3736,0
2011-11-28,3.5,3.55,3.5,3.54,186478,0
2011-11-29,3.4,3.53,3.4,3.53,3000,0
2011-11-30,3.33,3.55,3.33,3.55,36501,0
2011-12-01,3.49,3.56,3.44,3.54,24343,0
2011-12-02,3.53,3.53,3.38,3.53,4911,0
2011-12-05,3.41,3.61,3.41,3.52,158724,0
2011-12-06,3.55,3.6,3.5,3.6,20742,0
2011-12-07,3.6,3.6,3.42,3.6,8600,0
2011-12-08,3.44,3.59,3.44,3.52,18863,0
2011-12-09,3.56,3.61,3.53,3.6,11200,0
2011-12-12,3.48,3.6,3.44,3.55,36981,0
2011-12-13,3.55,3.64,3.55,3.6,65209,0
2011-12-14,3.43,3.57,3.38,3.38,7267,0
2011-12-15,3.45,3.47,3.44,3.46,3219,0
2011-12-16,3.46,3.46,3.43,3.43,1800,0
2011-12-19,3.45,3.5,3.33,3.4,9100,0
2011-12-20,3.41,3.5,3.27,3.35,30608,0
2011-12-21,3.35,3.35,3.27,3.35,2466,0
2011-12-22,3.4,3.43,3.26,3.29,13300,0
2011-12-23,3.3,3.39,3.23,3.28,11532,0
2011-12-27,3.23,3.34,3.23,3.3,16538,0
2011-12-28,3.3,3.3,3.11,3.27,37362,0
2011-12-29,3.25,3.3,3.07,3.3,12572,0
2011-12-30,3.3,3.35,3.2,3.25,29022,0
2012-01-03,3.27,3.3,3.2,3.3,7164,0
2012-01-04,3.34,3.4,3.32,3.38,10300,0
2012-01-05,3.29,3.39,3.25,3.35,10371,0
2012-01-06,3.35,3.4,3.35,3.4,280,0
2012-01-09,3.48,3.48,3.32,3.38,31222,0
2012-01-10,3.4,3.42,3.31,3.31,52898,0
2012-01-11,3.35,3.35,3.33,3.35,11728,0
2012-01-13,3.35,3.35,3.3,3.35,4697,0
2012-01-17,3.35,3.35,3.29,3.34,54520,0
2012-01-18,3.31,3.4,3.31,3.39,7899,0
2012-01-19,3.45,3.45,3.4,3.4,4622,0
2012-01-20,3.26,3.4,3.26,3.4,9600,0
2012-01-23,3.4,3.43,3.31,3.35,7666,0
2012-01-24,3.39,3.39,3.35,3.38,1926,0
2012-01-25,3.44,3.44,3.4,3.4,2215,0
2012-01-26,3.42,3.44,3.35,3.36,34319,0
2012-01-27,3.31,3.39,3.21,3.3,54589,0
2012-01-30,3.25,3.35,3.21,3.33,8732,0
2012-01-31,3.35,3.38,3.3,3.35,10750,0
2012-02-01,3.37,3.38,3.35,3.35,5809,0
2012-02-02,3.36,3.4,3.35,3.35,5103,0
2012-02-03,3.3,3.41,3.26,3.4,19165,0
2012-02-06,3.39,3.4,3.36,3.36,5500,0
2012-02-07,3.37,3.37,3.28,3.28,5123,0
2012-02-08,3.32,3.35,3.32,3.33,1300,0
2012-02-09,3.33,3.37,3.25,3.25,20445,0
2012-02-10,3.31,3.38,3.28,3.38,13004,0
2012-02-13,3.31,3.38,3.31,3.35,37882,0
2012-02-14,3.15,3.33,3.15,3.29,14630,0
2012-02-15,3.26,3.27,3.19,3.22,20633,0
2012-02-16,3.19,3.22,3.16,3.16,5928,0
2012-02-17,3.2,3.2,3.16,3.16,2655,0
2012-02-21,3.2,3.24,3.1,3.12,19426,0
2012-02-22,3.11,3.2,3.11,3.19,12579,0
2012-02-23,3.16,3.16,3.06,3.16,8437,0
2012-02-24,3.1,3.16,3.1,3.16,19806,0
2012-02-27,3.07,3.14,3.05,3.13,43766,0
2012-02-28,3.05,3.08,3,3.06,34885,0
2012-02-29,3.05,3.09,3.03,3.05,16845,0
2012-03-01,3.15,3.21,3.09,3.2,13099,0
2012-03-02,3.18,3.18,3.02,3.13,5556,0
2012-03-05,3.1,3.16,2.95,3.03,37344,0
2012-03-06,3,3.05,2.96,3.02,34347,0
2012-03-07,2.98,3.04,2.96,3,17527,0
2012-03-08,2.98,3.02,2.98,3,4193,0
2012-03-09,3,3.05,3,3.03,4200,0
2012-03-12,3.01,3.03,2.98,2.98,25106,0
2012-03-13,2.96,3.06,2.96,3.06,23721,0
2012-03-14,3.03,3.03,2.96,3,10513,0
2012-03-15,2.99,3.02,2.97,3,5390,0
2012-03-16,3.04,3.04,2.97,3.04,19366,0
2012-03-19,2.99,3.05,2.93,3.04,222232,0
2012-03-20,2.95,3.04,2.95,3.04,239178,0
2012-03-21,3,3.05,2.95,3.05,9040,0
2012-03-22,3,3.04,2.96,2.99,19859,0
2012-03-23,3.07,3.1,3.01,3.03,2547,0
2012-03-26,3,3.01,3,3,19705,0
2012-03-27,3.03,3.04,2.98,2.98,4635,0
2012-03-28,2.96,3,2.95,2.95,29271,0
2012-03-29,2.93,3,2.83,2.9,26916,0
2012-03-30,2.95,2.99,2.87,2.92,13235,0
2012-04-02,2.85,2.9,2.85,2.87,8146,0
2012-04-03,2.88,2.98,2.88,2.91,222816,0
2012-04-04,2.91,2.96,2.84,2.96,3456,0
2012-04-05,2.93,2.97,2.87,2.9,9841,0
2012-04-09,2.89,2.94,2.89,2.9,5522,0
2012-04-10,2.88,2.93,2.81,2.82,6943,0
2012-04-11,2.91,2.92,2.84,2.92,616,0
2012-04-12,2.92,2.95,2.84,2.84,5971,0
2012-04-13,2.86,2.95,2.86,2.89,5724,0
2012-04-16,2.86,2.86,2.81,2.82,13579,0
2012-04-17,2.88,2.92,2.84,2.88,81986,0
2012-04-18,2.9,2.9,2.84,2.88,17246,0
2012-04-19,2.86,2.92,2.86,2.91,2446,0
2012-04-20,2.91,2.99,2.85,2.85,21102,0
2012-04-23,2.86,2.89,2.75,2.82,34246,0
2012-04-24,2.75,2.99,2.75,2.99,14936,0
2012-04-25,2.98,2.98,2.88,2.88,2104,0
2012-04-26,2.79,2.85,2.71,2.73,24994,0
2012-04-27,2.75,2.85,2.75,2.85,3193,0
2012-04-30,2.81,2.85,2.8,2.85,16527,0
2012-05-01,2.84,2.88,2.75,2.88,4359,0
2012-05-02,2.68,2.9,2.68,2.68,44382,0
2012-05-03,2.68,2.68,2.5,2.52,28652,0
2012-05-04,2.52,2.62,2.51,2.51,39075,0
2012-05-07,2.53,2.65,2.53,2.56,17201,0
2012-05-08,2.55,2.55,2.41,2.45,80615,0
2012-05-09,2.5,2.51,2.41,2.5,35678,0
2012-05-10,2.53,2.53,2.42,2.53,16204,0
2012-05-11,2.52,2.52,2.41,2.5,6310,0
2012-05-14,2.49,2.5,2.42,2.46,13677,0
2012-05-15,2.47,2.49,2.44,2.44,11432,0
2012-05-16,2.52,2.58,2.42,2.42,27876,0
2012-05-17,2.44,2.59,2.44,2.59,25546,0
2012-05-18,2.52,2.53,2.45,2.5,17820,0
2012-05-21,2.54,2.67,2.54,2.67,26982,0
2012-05-22,2.67,2.74,2.62,2.62,25067,0
2012-05-23,2.7,2.73,2.63,2.63,36526,0
2012-05-24,2.65,2.7,2.65,2.7,10229,0
2012-05-25,2.69,2.72,2.65,2.67,21853,0
2012-05-29,2.75,2.99,2.75,2.84,73082,0
2012-05-30,2.9,2.98,2.9,2.92,35153,0
2012-05-31,2.95,3,2.93,2.945,200285,0
2012-06-01,2.9,3,2.78,3,35594,0
2012-06-04,3.01,3.1,3.01,3.07,41863,0
2012-06-05,3.12,3.15,3.07,3.15,48373,0
2012-06-06,3.24,3.3,3.22,3.3,55861,0
2012-06-07,3.32,3.32,3.11,3.15,44496,0
2012-06-08,3.18,3.26,3.15,3.2,74906,0
2012-06-11,3.13,3.14,3.01,3.01,27455,0
2012-06-12,3.01,3.08,2.95,2.99,19836,0
2012-06-13,2.88,2.97,2.85,2.9,25408,0
2012-06-14,2.85,2.88,2.84,2.85,20223,0
2012-06-15,2.88,2.94,2.87,2.94,36226,0
2012-06-18,2.87,2.93,2.86,2.87,34886,0
2012-06-19,2.8,2.89,2.8,2.89,26462,0
2012-06-20,2.83,2.87,2.8,2.83,41129,0
2012-06-21,2.82,2.85,2.79,2.85,11483,0
2012-06-22,2.83,2.86,2.82,2.85,29700,0
2012-06-25,2.73,2.79,2.73,2.77,28844,0
2012-06-26,2.7,2.74,2.7,2.72,34344,0
2012-06-27,2.65,2.7,2.53,2.7,52939,0
2012-06-28,2.65,2.67,2.61,2.65,52439,0
2012-06-29,2.62,2.72,2.52,2.71,52903,0
2012-07-02,2.71,2.8,2.71,2.73,19205,0
2012-07-03,2.77,2.79,2.77,2.77,10633,0
2012-07-05,2.65,2.78,2.65,2.71,41480,0
2012-07-06,2.73,2.74,2.72,2.72,9566,0
2012-07-09,2.61,2.73,2.61,2.69,15488,0
2012-07-10,2.65,2.7,2.63,2.7,8785,0
2012-07-11,2.66,2.69,2.63,2.64,12979,0
2012-07-12,2.54,2.7,2.54,2.65,16336,0
2012-07-16,2.58,2.66,2.58,2.62,13200,0
2012-07-17,2.6,2.66,2.6,2.62,12502,0
2012-07-18,2.5701,2.63,2.5701,2.59,17514,0
2012-07-19,2.57,2.57,2.53,2.54,19933,0
2012-07-20,2.5,2.55,2.49,2.5404,136773,0
2012-07-23,2.46,2.58,2.46,2.58,17945,0
2012-07-24,2.53,2.55,2.52,2.55,16662,0
2012-07-25,2.55,2.58,2.55,2.57,14309,0
2012-07-26,2.54,2.69,2.54,2.69,11591,0
2012-07-27,2.65,2.7,2.61,2.61,18035,0
2012-07-30,2.65,2.69,2.64,2.65,13449,0
2012-07-31,2.69,3.28,2.69,2.94,268460,0
2012-08-01,2.98,3.2,2.8,2.88,55889,0
2012-08-02,2.95,2.95,2.87,2.9,14334,0
2012-08-03,2.9,3,2.9,2.91,28215,0
2012-08-06,2.92,2.96,2.86,2.91,25083,0
2012-08-07,2.86,2.93,2.811,2.91,19024,0
2012-08-08,2.93,2.97,2.8701,2.92,18481,0
2012-08-09,2.94,2.9401,2.88,2.88,19838,0
2012-08-10,2.93,2.98,2.88,2.91,21787,0
2012-08-13,2.95,2.95,2.86,2.86,26898,0
2012-08-14,2.95,2.97,2.88,2.89,59404,0
2012-08-15,2.85,3,2.85,2.99,37912,0
2012-08-16,2.98,3,2.91,2.91,50812,0
2012-08-17,2.94,3.03,2.94,3,25554,0
2012-08-20,3,3,2.92,2.92,10654,0
2012-08-21,2.93,2.94,2.8803,2.94,3850,0
2012-08-22,2.89,2.95,2.8205,2.85,8176,0
2012-08-23,2.8,2.85,2.67,2.78,33839,0
2012-08-24,2.71,2.83,2.71,2.83,21424,0
2012-08-27,2.75,2.76,2.74,2.74,10844,0
2012-08-28,2.71,2.85,2.71,2.8,11754,0
2012-08-29,2.77,2.79,2.67,2.72,23606,0
2012-08-30,2.66,2.74,2.66,2.74,4149,0
2012-08-31,2.76,2.82,2.67,2.69,12940,0
2012-09-04,2.69,2.76,2.68,2.74,16563,0
2012-09-05,2.676,2.8482,2.67,2.8,14403,0
2012-09-06,2.8,2.9,2.8,2.86,18838,0
2012-09-07,2.89,2.94,2.8,2.86,16175,0
2012-09-10,2.8,2.84,2.71,2.71,12862,0
2012-09-11,2.67,2.8399,2.65,2.79,16569,0
2012-09-12,2.8,2.92,2.79,2.86,24897,0
2012-09-13,2.88,3,2.88,2.96,33309,0
2012-09-14,2.92,2.99,2.8501,2.9,13027,0
2012-09-17,2.92,2.93,2.86,2.93,1700,0
2012-09-18,2.92,2.926,2.85,2.86,4321,0
2012-09-19,2.85,2.86,2.75,2.86,15299,0
2012-09-20,2.85,2.85,2.75,2.76,9355,0
2012-09-21,2.79,2.8,2.76,2.79,7782,0
2012-09-24,2.67,2.74,2.67,2.74,20800,0
2012-09-25,2.71,2.79,2.67,2.67,7591,0
2012-09-26,2.64,2.7008,2.6,2.67,18760,0
2012-09-27,2.63,2.66,2.58,2.58,32543,0
2012-09-28,2.58,2.58,2.48,2.48,21262,0
2012-10-01,2.47,2.52,2.4,2.52,40378,0
2012-10-02,2.55,2.58,2.47,2.54,19903,0
2012-10-03,2.55,2.64,2.55,2.64,6897,0
2012-10-04,2.6,2.6001,2.53,2.57,12420,0
2012-10-05,2.55,2.56,2.5,2.5,15400,0
2012-10-08,2.48,2.52,2.47,2.47,40077,0
2012-10-09,2.48,2.5401,2.45,2.48,16754,0
2012-10-10,2.47,2.5,2.46,2.47,9096,0
2012-10-11,2.51,2.51,2.27,2.36,67893,0
2012-10-12,2.37,2.42,2.37,2.42,7303,0
2012-10-15,2.4,2.5,1.98,2.44,184348,0
2012-10-16,2.5,2.65,2.49,2.65,23794,0
2012-10-17,2.75,2.795,2.67,2.7,97264,0
2012-10-18,2.65,2.67,2.57,2.57,5919,0
2012-10-19,2.57,2.6,2.5,2.5,17909,0
2012-10-22,2.5,2.61,2.5,2.61,5506,0
2012-10-23,2.55,2.57,2.511,2.54,4712,0
2012-10-24,2.52,2.59,2.45,2.45,7304,0
2012-10-25,2.52,2.74,2.52,2.68,20156,0
2012-10-26,2.64,2.66,2.58,2.58,4398,0
2012-10-31,2.57,2.62,2.57,2.5701,4400,0
2012-11-01,2.62,2.62,2.6,2.6,7200,0
2012-11-02,2.62,2.67,2.62,2.67,14760,0
2012-11-05,2.59,2.65,2.49,2.61,30750,0
2012-11-06,2.55,2.65,2.55,2.65,63518,0
2012-11-07,2.55,2.63,2.55,2.63,18631,0
2012-11-08,2.65,2.65,2.57,2.58,20236,0
2012-11-09,2.57,2.73,2.57,2.62,11817,0
2012-11-12,2.6,2.72,2.55,2.65,51714,0
2012-11-13,2.56,2.6,2.54,2.6,8560,0
2012-11-14,2.58,2.63,2.47,2.52,10529,0
2012-11-15,2.47,2.5,2.42,2.46,10446,0
2012-11-16,2.42,2.65,2.36,2.44,4200,0
2012-11-19,2.62,2.62,2.36,2.46,40501,0
2012-11-20,2.46,2.61,2.43,2.6,141702,0
2012-11-21,2.75,3,2.75,2.95,83195,0
2012-11-23,3,3.2,3,3.19,111913,0
2012-11-26,3.1,3.12,2.8801,3.09,77682,0
2012-11-27,3,3.001,2.97,3,37439,0
2012-11-28,2.91,2.957,2.81,2.957,9123,0
2012-11-29,3.06,3.1,2.99,3.07,79471,0
2012-11-30,3.12,3.15,3.09,3.15,11012,0
2012-12-03,3.12,3.12,3.07,3.08,7908,0
2012-12-04,3.1,3.14,2.98,3.13,30650,0
2012-12-05,3.1,3.2,3.07,3.16,47723,0
2012-12-06,3.15,3.15,2.85,3.14,16125,0
2012-12-07,3.15,3.19,3.11,3.19,12418,0
2012-12-10,3.09,3.2,3.09,3.2,23847,0
2012-12-11,3.18,3.22,3.125,3.17,40598,0
2012-12-12,3.12,3.17,3.04,3.17,20159,0
2012-12-13,3.14,3.18,2.86,3.18,31677,0
2012-12-14,3.13,3.13,3,3.1,4857,0
2012-12-17,3.05,3.1,2.95,3.09,26476,0
2012-12-18,3.03,3.09,3,3.08,7181,0
2012-12-19,3.05,3.05,2.98,3,16590,0
2012-12-20,3,3.1,2.91,3.1,16254,0
2012-12-21,3.04,3.09,3.04,3.06,5876,0
2012-12-24,3.04,3.08,3.04,3.08,3700,0
2012-12-26,3,3.1,3,3.02,30077,0
2012-12-27,3.02,3.1,3,3.1,21095,0
2012-12-28,2.84,3.1,2.81,3.1,20224,0
2012-12-31,2.77,3.12,2.76,3.1,27957,0
2013-01-02,3.15,3.25,3.04,3.19,34697,0
2013-01-03,2.95,3.15,2.95,3.13,4725,0
2013-01-04,3.1,3.13,3.0701,3.1,11786,0
2013-01-07,3.08,3.24,2.9,3.11,30232,0
2013-01-08,2.97,3.04,2.96,3.03,3990,0
2013-01-09,2.91,3.1075,2.91,2.92,8482,0
2013-01-10,2.99,3.01,2.96,2.96,12203,0
2013-01-11,2.99,3.07,2.98,3.07,6132,0
2013-01-14,2.99,3.04,2.99,3,1424,0
2013-01-15,3,3.1,2.97,2.97,52732,0
2013-01-16,3,3.05,2.898,3.04,7600,0
2013-01-17,3,3.04,2.95,2.99,2726,0
2013-01-18,2.95,3.03,2.95,2.99,3519,0
2013-01-22,2.92,3.06,2.92,2.99,24262,0
2013-01-23,3.05,3.06,2.96,3,78918,0
2013-01-24,2.91,3.03,2.91,2.98,28359,0
2013-01-25,2.9501,3.05,2.9501,3.05,14185,0
2013-01-28,3.01,3.06,3.01,3.06,12457,0
2013-01-29,3.0799,3.0799,2.9899,3,22856,0
2013-01-30,3.05,3.05,3,3.05,12572,0
2013-01-31,3,3,2.86,2.95,22577,0
2013-02-01,2.95,3.04,2.95,3.04,8312,0
2013-02-04,3.06,3.22,3.05,3.17,208110,0
2013-02-05,3.22,3.39,3.19,3.34,189036,0
2013-02-06,3.35,3.36,3.24,3.28,63402,0
2013-02-07,3.29,3.49,3.22,3.46,256065,0
2013-02-08,3.49,3.78,3.4597,3.7,327784,0
2013-02-11,3.9,3.9899,3.76,3.87,283316,0
2013-02-12,3.87,3.87,3.61,3.68,159732,0
2013-02-13,3.65,3.77,3.65,3.75,82159,0
2013-02-14,3.6501,3.75,3.6501,3.7,30947,0
2013-02-15,3.75,3.75,3.65,3.7,118087,0
2013-02-19,3.8,3.8,3.6,3.66,74504,0
2013-02-20,3.65,3.71,3.52,3.59,165544,0
2013-02-21,3.5,3.5001,3.31,3.32,130771,0
2013-02-22,3.52,3.52,3.38,3.42,46711,0
2013-02-25,3.42,3.42,3.28,3.3,25324,0
2013-02-26,3.19,3.25,3.16,3.23,102504,0
2013-02-27,3.25,3.4,3.24,3.35,49390,0
2013-02-28,3.43,3.48,3.37,3.47,36148,0
2013-03-01,3.37,3.4999,3.37,3.44,7713,0
2013-03-04,3.38,3.48,3.32,3.43,8661,0
2013-03-05,3.49,3.5,3.4201,3.47,73006,0
2013-03-06,3.48,3.5,3.43,3.49,10292,0
2013-03-07,3.41,3.4599,3.41,3.44,21264,0
2013-03-08,3.45,3.5,3.45,3.5,40027,0
2013-03-11,3.47,3.5,3.4,3.46,6808,0
2013-03-12,3.32,3.4999,3.32,3.44,25570,0
2013-03-13,3.37,3.43,3.3,3.33,46300,0
2013-03-14,3.36,3.46,3.3,3.35,10530,0
2013-03-15,3.3,3.3,3.24,3.27,21778,0
2013-03-18,3.25,3.27,3.1001,3.19,67253,0
2013-03-19,3.1604,3.1604,3.02,3.1,22632,0
2013-03-20,3.07,3.07,3.01,3.06,37836,0
2013-03-21,3.01,3.06,2.9601,2.996,29886,0
2013-03-22,3.03,3.1499,2.96,3.07,27074,0
2013-03-25,3.03,3.03,2.9,2.92,59142,0
2013-03-26,2.96,2.98,2.9,2.98,20688,0
2013-03-27,2.95,2.96,2.93,2.94,2120,0
2013-03-28,2.91,2.95,2.9,2.91,15564,0
2013-04-01,2.9,2.916,2.9,2.91,5750,0
2013-04-02,2.95,3.03,2.91,2.98,38839,0
2013-04-03,3.09,3.09,2.93,2.93,5815,0
2013-04-04,2.95,3.02,2.91,3.01,20493,0
2013-04-05,2.95,3.05,2.95,3.01,34697,0
2013-04-08,2.99,3.0494,2.987,3,5261,0
2013-04-09,2.99,3.04,2.99,3,8231,0
2013-04-10,3,3.08,3,3.04,22347,0
2013-04-11,3.02,3.03,2.88,3,8255,0
2013-04-12,3,3.0176,3,3.002,5050,0
2013-04-15,3.02,3.0799,2.77,2.87,65635,0
2013-04-16,2.8,2.95,2.8,2.95,29624,0
2013-04-17,2.9099,2.9099,2.8,2.86,20978,0
2013-04-18,2.83,2.85,2.77,2.78,70738,0
2013-04-19,2.75,2.79,2.3,2.79,91460,0
2013-04-22,2.77,2.86,2.7663,2.8,12443,0
2013-04-23,2.83,2.8795,2.81,2.81,4154,0
2013-04-24,2.8799,2.8799,2.65,2.74,81342,0
2013-04-25,2.71,2.8,2.7,2.77,54433,0
2013-04-26,2.74,2.88,2.74,2.84,15058,0
2013-04-29,2.9,3.085,2.8835,3,122269,0
2013-04-30,3,3.029,2.88,2.989,24853,0
2013-05-01,2.99,3,2.9,2.91,51160,0
2013-05-02,2.88,2.98,2.88,2.94,20553,0
2013-05-03,2.93,2.99,2.88,2.94,51850,0
2013-05-06,2.92,2.9899,2.8612,2.93,9319,0
2013-05-07,2.94,2.97,2.83,2.97,39712,0
2013-05-08,2.95,2.95,2.86,2.93,11181,0
2013-05-09,2.95,2.95,2.8999,2.93,33424,0
2013-05-10,2.96,2.96,2.84,2.93,45403,0
2013-05-13,2.87,2.93,2.84,2.9,20668,0
2013-05-14,2.65,2.85,2.65,2.8,139082,0
2013-05-15,2.71,2.8,2.71,2.76,97213,0
2013-05-16,2.95,3.049,2.8245,2.92,186253,0
2013-05-17,2.95,2.95,2.859,2.94,11910,0
2013-05-20,3.01,3.02,2.95,2.95,106390,0
2013-05-21,2.88,2.96,2.879,2.91,17595,0
2013-05-22,2.92,2.96,2.92,2.93,16547,0
2013-05-23,2.82,2.94,2.8,2.82,10008,0
2013-05-24,2.81,2.8899,2.81,2.85,8124,0
2013-05-28,2.95,2.95,2.87,2.9,76679,0
2013-05-29,2.88,2.88,2.8,2.84,60132,0
2013-05-30,2.85,2.85,2.8,2.8,4027,0
2013-05-31,2.87,2.93,2.85,2.85,94849,0
2013-06-03,2.85,2.85,2.81,2.81,10422,0
2013-06-04,2.81,2.81,2.73,2.76,53572,0
2013-06-05,2.76,2.81,2.76,2.8,20103,0
2013-06-06,2.76,2.76,2.73,2.76,35683,0
2013-06-07,2.82,2.82,2.77,2.77,8524,0
2013-06-10,2.8,2.86,2.8,2.85,87319,0
2013-06-11,2.85,2.86,2.81,2.82,10911,0
2013-06-12,2.86,2.98,2.83,2.95,61714,0
2013-06-13,3.01,3.02,2.9,2.9,44608,0
2013-06-14,3.01,3.1,3.001,3.08,89296,0
2013-06-17,3.09,3.09,3.03,3.03,27821,0
2013-06-18,3.05,3.18,3.05,3.17,32559,0
2013-06-19,3.12,3.17,3.12,3.13,30941,0
2013-06-20,3.15,3.18,3.05,3.07,27129,0
2013-06-21,3.15,3.1599,3.06,3.08,39036,0
2013-06-24,3.12,3.12,2.99,3,30853,0
2013-06-25,3.09,3.11,3,3.1,26029,0
2013-06-26,3.16,3.18,3.11,3.14,24291,0
2013-06-27,3.13,3.18,3.11,3.12,13731,0
2013-06-28,3.12,3.25,3.11,3.21,83985,0
2013-07-01,3.27,3.3,3.21,3.28,44629,0
2013-07-02,3.25,3.3,3.16,3.22,74983,0
2013-07-03,3.24,3.28,3.22,3.28,5828,0
2013-07-05,3.2,3.27,3.15,3.24,27873,0
2013-07-08,3.2,3.2,3.02,3.12,32572,0
2013-07-09,3.08,3.19,3.02,3.08,15264,0
2013-07-10,3.05,3.12,3,3.02,18794,0
2013-07-11,3.07,3.07,2.97,2.99,21202,0
2013-07-12,2.97,3.07,2.96,3,13108,0
2013-07-15,3.04,3.12,3.04,3.095,16625,0
2013-07-16,3.1,3.16,3.06,3.16,9770,0
2013-07-17,3.17,3.17,3.07,3.09,49685,0
2013-07-18,3.05,3.1,3.02,3.09,30173,0
2013-07-19,3.0999,3.0999,2.9801,3.06,23875,0
2013-07-22,3.09,3.13,2.9601,3.03,38846,0
2013-07-23,3.02,3.089,2.97,3,17520,0
2013-07-24,3,3.06,3,3.04,10328,0
2013-07-25,3.04,3.04,3,3.04,20851,0
2013-07-26,2.98,3.05,2.9701,3.03,32858,0
2013-07-29,3,3.03,2.98,3.03,12212,0
2013-07-30,2.99,3.05,2.99,3.03,35488,0
2013-07-31,3,3.05,2.97,3,39297,0
2013-08-01,2.94,3.01,2.94,3.01,17483,0
2013-08-02,3,3.01,2.97,3,31063,0
2013-08-05,2.98,3.04,2.98,3.03,206816,0
2013-08-06,2.8,2.8,2.02,2.56,262696,0
2013-08-07,2.54,2.56,2.395,2.45,145846,0
2013-08-08,2.49,2.53,2.45,2.5,134833,0
2013-08-09,2.5,2.51,2.31,2.31,112264,0
2013-08-12,2.35,2.48,2.35,2.38,58094,0
2013-08-13,2.36,2.4716,2.3501,2.45,96914,0
2013-08-14,2.45,2.49,2.41,2.45,32190,0
2013-08-15,2.42,2.45,2.4,2.42,10371,0
2013-08-16,2.4,2.49,2.35,2.46,45687,0
2013-08-19,2.49,2.54,2.49,2.52,25631,0
2013-08-20,2.57,2.59,2.47,2.47,26793,0
2013-08-21,2.45,2.5,2.45,2.45,10384,0
2013-08-22,2.45,2.5,2.45,2.49,12884,0
2013-08-23,2.47,2.5,2.45,2.49,21687,0
2013-08-26,2.45,2.63,2.42,2.6,70879,0
2013-08-27,2.49,2.6,2.45,2.54,45295,0
2013-08-28,2.52,2.65,2.46,2.57,23604,0
2013-08-29,2.53,2.61,2.53,2.59,30600,0
2013-08-30,2.62,2.69,2.5528,2.66,25515,0
2013-09-03,2.69,2.69,2.6,2.67,8360,0
2013-09-04,2.65,2.7,2.64,2.67,6290,0
2013-09-05,2.67,2.69,2.67,2.69,5249,0
2013-09-06,2.67,2.68,2.45,2.66,45131,0
2013-09-09,2.55,2.68,2.55,2.68,15666,0
2013-09-10,2.6,2.65,2.55,2.57,18716,0
2013-09-11,2.64,2.7,2.5401,2.6,27740,0
2013-09-12,2.65,2.65,2.57,2.6,9701,0
2013-09-13,2.57,2.7,2.511,2.66,15783,0
2013-09-16,2.7,2.719,2.64,2.65,9274,0
2013-09-17,2.64,2.672,2.61,2.61,4310,0
2013-09-18,2.6,2.65,2.6,2.65,5093,0
2013-09-19,2.64,2.7,2.64,2.7,10066,0
2013-09-20,2.67,2.67,2.6,2.64,4040,0
2013-09-23,2.6,2.64,2.56,2.62,54824,0
2013-09-24,2.59,2.65,2.55,2.65,17400,0
2013-09-25,2.58,2.77,2.58,2.77,11544,0
2013-09-26,2.74,2.85,2.74,2.82,25900,0
2013-09-27,2.78,2.82,2.67,2.76,10595,0
2013-09-30,2.7,2.755,2.67,2.69,17922,0
2013-10-01,2.75,2.9,2.742,2.88,44570,0
2013-10-02,2.91,2.91,2.67,2.79,22100,0
2013-10-03,2.78,2.79,2.75,2.75,9900,0
2013-10-04,2.75,2.79,2.73,2.75,8800,0
2013-10-07,2.8,2.8,2.73,2.73,11900,0
2013-10-08,2.77,2.77,2.66,2.67,6000,0
2013-10-09,2.7,2.7,2.52,2.59,47500,0
2013-10-10,2.66,2.88,2.63,2.75,576870,0
2013-10-11,2.66,2.81,2.66,2.75,25325,0
2013-10-14,2.85,2.9,2.8,2.88,82907,0
2013-10-15,2.84,2.88,2.74,2.84,22826,0
2013-10-16,2.72,2.8,2.72,2.78,6757,0
2013-10-17,2.85,2.9,2.78,2.79,5600,0
2013-10-18,2.82,2.82,2.79,2.8,16100,0
2013-10-21,2.79,2.84,2.79,2.81,5300,0
2013-10-22,2.92,2.95,2.81,2.85,23800,0
2013-10-23,2.82,2.83,2.75,2.78,10500,0
2013-10-24,2.74,2.78,2.71,2.78,15300,0
2013-10-25,2.67,2.8,2.66,2.72,7300,0
2013-10-28,2.69,2.73,2.69,2.7,5800,0
2013-10-29,2.7,2.75,2.7,2.73,3900,0
2013-10-30,2.71,2.71,2.64,2.65,6900,0
2013-10-31,2.65,2.69,2.65,2.68,6232,0
2013-11-01,2.65,2.65,2.59,2.63,27000,0
2013-11-04,2.61,2.719,2.61,2.67,49630,0
2013-11-05,2.69,2.69,2.65,2.65,1600,0
2013-11-06,2.64,2.74,2.6,2.6,18400,0
2013-11-07,2.55,2.7,2.55,2.56,51200,0
2013-11-08,2.58,2.65,2.58,2.61,3700,0
2013-11-11,2.59,2.8,2.56,2.69,77044,0
2013-11-12,2.65,2.84,2.65,2.7,165900,0
2013-11-13,2.66,2.85,2.64,2.79,144763,0
2013-11-14,2.64,2.74,2.54,2.73,48200,0
2013-11-15,2.59,2.7,2.55,2.64,33900,0
2013-11-18,2.57,2.72,2.55,2.71,28800,0
2013-11-19,2.63,2.76,2.62,2.7,32048,0
2013-11-20,2.63,2.7,2.61,2.62,30200,0
2013-11-21,2.57,2.65,2.55,2.59,23100,0
2013-11-22,2.57,2.65,2.57,2.58,23300,0
2013-11-25,2.57,2.85,2.57,2.74,195700,0
2013-11-26,2.79,2.79,2.6,2.68,90100,0
2013-11-27,2.63,2.71,2.61,2.61,69300,0
2013-11-29,2.61,2.69,2.61,2.64,42840,0
2013-12-02,2.55,2.66,2.52,2.6,221300,0
2013-12-03,2.61,2.68,2.57,2.67,190400,0
2013-12-04,2.59,2.67,2.59,2.66,50300,0
2013-12-05,2.67,2.7,2.61,2.67,75100,0
2013-12-06,2.66,2.71,2.65,2.69,35600,0
2013-12-09,2.7,2.77,2.7,2.73,32500,0
2013-12-10,2.7,2.72,2.65,2.65,25900,0
2013-12-11,2.72,2.81,2.71,2.71,54300,0
2013-12-12,2.7,2.74,2.62,2.7,56627,0
2013-12-13,2.67,2.71,2.65,2.65,17600,0
2013-12-16,2.63,2.69,2.6,2.64,29900,0
2013-12-17,2.61,2.68,2.61,2.66,27615,0
2013-12-18,2.62,2.7,2.61,2.68,11500,0
2013-12-19,2.68,2.74,2.62,2.74,166800,0
2013-12-20,2.7,2.75,2.68,2.68,80700,0
2013-12-23,2.66,2.7,2.63,2.65,29500,0
2013-12-24,2.66,2.68,2.63,2.66,16161,0
2013-12-26,2.61,2.7,2.61,2.68,105100,0
2013-12-27,2.65,3.2,2.65,3.04,363700,0
2013-12-30,3.28,3.28,2.89,2.96,444700,0
2013-12-31,3.03,3.12,2.98,3.11,94900,0
2014-01-02,3.03,3.099,2.95,2.98,134404,0
2014-01-03,2.99,2.99,2.91,2.99,45551,0
2014-01-06,3,3.02,2.9,2.97,70000,0
2014-01-07,3,3.06,2.98,3,145100,0
2014-01-08,2.93,2.96,2.9,2.9,47800,0
2014-01-09,2.88,3.02,2.88,2.95,88500,0
2014-01-10,2.95,3,2.95,2.98,28600,0
2014-01-13,2.95,3.05,2.93,2.98,191300,0
2014-01-14,3,3.04,2.98,3.02,419200,0
2014-01-15,2.99,3.17,2.99,3.13,150500,0
2014-01-16,3.1,3.18,3.0601,3.11,71442,0
2014-01-17,3.09,3.18,3.03,3.18,37000,0
2014-01-21,3.35,3.43,3.25,3.32,249600,0
2014-01-22,3.45,3.6,3.34,3.53,358100,0
2014-01-23,3.51,3.61,3.5,3.58,110100,0
2014-01-24,3.5,3.62,3.42,3.58,189240,0
2014-01-27,3.53,3.84,3.53,3.65,618500,0
2014-01-28,3.67,3.75,3.611,3.66,130850,0
2014-01-29,3.68,3.68,3.57,3.68,77500,0
2014-01-30,3.7,3.7,3.55,3.64,100600,0
2014-01-31,3.6,3.73,3.55,3.66,46162,0
2014-02-03,3.63,3.7,3.54,3.55,50687,0
2014-02-04,3.6,3.86,3.6,3.78,605552,0
2014-02-05,3.75,3.81,3.5939,3.67,218413,0
2014-02-06,3.8,3.8,3.67,3.7,121536,0
2014-02-07,3.8,3.8,3.6,3.73,72447,0
2014-02-10,3.78,3.8,3.72,3.74,95071,0
2014-02-11,3.73,3.8,3.62,3.71,122844,0
2014-02-12,3.76,3.77,3.67,3.72,27392,0
2014-02-13,3.7,3.73,3.53,3.6,84148,0
2014-02-14,3.53,3.6,3.46,3.6,98630,0
2014-02-18,3.59,3.94,3.575,3.94,637967,0
2014-02-19,3.95,4.07,3.85,3.92,206959,0
2014-02-20,3.91,4.05,3.9,4.04,107223,0
2014-02-21,4.09,4.09,3.95,4.09,172914,0
2014-02-24,3.78,4.02,3.53,3.6,404800,0
2014-02-25,3.75,3.94,3.69,3.76,97734,0
2014-02-26,3.9,3.9,3.81,3.87,51738,0
2014-02-27,3.8,3.89,3.77,3.79,31159,0
2014-02-28,3.76,3.85,3.74,3.755,61046,0
2014-03-03,3.77,3.85,3.7,3.82,49175,0
2014-03-04,3.88,4.1,3.87,3.96,246818,0
2014-03-05,3.94,3.95,3.26,3.41,538073,0
2014-03-06,3.6,3.7,3.51,3.63,283938,0
2014-03-07,3.64,3.72,3.42,3.49,110599,0
2014-03-10,3.59,3.59,3.3001,3.38,88612,0
2014-03-11,3.36,3.45,3.3,3.45,164533,0
2014-03-12,3.43,3.98,3.4,3.84,608893,0
2014-03-13,3.88,3.88,3.7,3.7,105565,0
2014-03-14,3.8,3.84,3.59,3.66,98201,0
2014-03-17,3.7,3.74,3.64,3.64,48323,0
2014-03-18,3.71,3.84,3.61,3.79,58816,0
2014-03-19,3.82,3.9,3.74,3.81,105693,0
2014-03-20,3.73,3.849,3.73,3.79,29371,0
2014-03-21,3.84,3.9,3.72,3.73,36307,0
2014-03-24,3.71,3.79,3.51,3.68,121100,0
2014-03-25,3.709,3.709,3.63,3.63,80867,0
2014-03-26,3.64,3.67,3.51,3.51,32200,0
2014-03-27,3.51,3.7,3.51,3.57,70920,0
2014-03-28,3.71,3.74,3.54,3.59,27552,0
2014-03-31,3.56,3.749,3.5,3.61,32239,0
2014-04-01,3.64,3.7,3.5784,3.64,28490,0
2014-04-02,3.62,3.78,3.52,3.56,107850,0
2014-04-03,3.56,3.65,3.522,3.522,38053,0
2014-04-04,3.5,3.64,3.5,3.5,24953,0
2014-04-07,3.36,3.48,3.33,3.34,50772,0
2014-04-08,3.38,3.669,3.28,3.54,72737,0
2014-04-09,3.52,3.53,3.45,3.46,20015,0
2014-04-10,3.45,3.509,3.38,3.41,38943,0
2014-04-11,3.4,3.46,3.28,3.3,61153,0
2014-04-14,3.23,3.44,3.16,3.24,50747,0
2014-04-15,3.28,3.32,3.12,3.27,59206,0
2014-04-16,3.35,3.35,3.25,3.28,22463,0
2014-04-17,3.36,3.36,3.25,3.27,13514,0
2014-04-21,3.3,3.3496,3.18,3.23,96252,0
2014-04-22,3.2,3.25,3.1,3.12,144815,0
2014-04-23,3.1,3.2001,3.02,3.13,66514,0
2014-04-24,3.15,3.26,3.06,3.12,48463,0
2014-04-25,3.18,3.18,3.04,3.04,15123,0
2014-04-28,3.07,3.13,3.03,3.07,64521,0
2014-04-29,3.1,3.139,2.88,2.98,67110,0
2014-04-30,2.93,2.98,2.8404,2.97,56075,0
2014-05-01,2.99,3.03,2.95,2.95,40826,0
2014-05-02,2.97,3.062,2.85,2.99,66203,0
2014-05-05,2.99,3.01,2.91,3.01,28886,0
2014-05-06,3.04,3.07,2.97,2.99,17840,0
2014-05-07,2.98,2.98,2.88,2.88,38402,0
2014-05-08,3,3.34,2.99,3.22,246916,0
2014-05-09,3.34,3.49,3.2476,3.38,134868,0
2014-05-12,3.4,3.4,3.32,3.4,66808,0
2014-05-13,3.4,3.4,3.25,3.34,198649,0
2014-05-14,3.37,3.382,3.286,3.32,62416,0
2014-05-15,3.26,3.28,3.02,3.05,203687,0
2014-05-16,3.03,3.169,2.91,2.97,164877,0
2014-05-19,3,3.08,2.95,3,141672,0
2014-05-20,3.02,3.08,2.97,3.05,23694,0
2014-05-21,3.02,3.08,3,3.04,55688,0
2014-05-22,3.03,3.1,2.97,2.991,43707,0
2014-05-23,3.02,3.07,2.97,2.97,38948,0
2014-05-27,3.02,3.07,2.86,2.91,304329,0
2014-05-28,2.9,2.94,2.88,2.9,158983,0
2014-05-29,2.93,3.01,2.89,2.96,63892,0
2014-05-30,2.98,3.03,2.95,2.99,20509,0
2014-06-02,3,3,2.9,2.9,33734,0
2014-06-03,2.999,3,2.9101,2.94,51540,0
2014-06-04,2.98,2.98,2.94,2.97,5211,0
2014-06-05,2.99,3.03,2.98,3.03,70250,0
2014-06-06,3.03,3.0738,3.01,3.05,34868,0
2014-06-09,3.04,3.06,3,3.04,22558,0
2014-06-10,3.1,3.18,3.05,3.14,58500,0
2014-06-11,3.09,3.16,3.07,3.08,26577,0
2014-06-12,3.11,3.2,3.053,3.11,43032,0
2014-06-13,3.0619,3.17,3.0619,3.13,14192,0
2014-06-16,3.13,3.15,3.09,3.14,10656,0
2014-06-17,3.11,3.3,3.11,3.25,59733,0
2014-06-18,3.19,3.25,3.16,3.24,22693,0
2014-06-19,3.22,3.27,3.18,3.18,11188,0
2014-06-20,3.18,3.3,3.18,3.19,21897,0
2014-06-23,3.16,3.17,2.98,3.03,73673,0
2014-06-24,3.06,3.07,2.9,2.92,106481,0
2014-06-25,2.94,2.97,2.89,2.91,48763,0
2014-06-26,2.91,2.945,2.88,2.93,8075,0
2014-06-27,2.85,3,2.85,3,54134,0
2014-06-30,2.93,2.93,2.85,2.88,85145,0
2014-07-01,2.89,2.98,2.88,2.91,17300,0
2014-07-02,2.98,3.03,2.91,2.95,21800,0
2014-07-03,2.99,3.0299,2.89,2.94,44903,0
2014-07-07,2.94,3.02,2.9,2.98,75615,0
2014-07-08,2.92,2.95,2.8,2.87,61561,0
2014-07-09,2.85,2.9,2.7701,2.86,38020,0
2014-07-10,2.761,2.82,2.6699,2.72,60428,0
2014-07-11,2.72,2.759,2.69,2.71,26604,0
2014-07-14,2.77,2.81,2.71,2.7201,15522,0
2014-07-15,2.81,2.85,2.65,2.66,27016,0
2014-07-16,2.77,2.78,2.66,2.68,63560,0
2014-07-17,2.67,2.7581,2.66,2.68,18480,0
2014-07-18,2.66,2.72,2.65,2.68,14944,0
2014-07-21,2.65,2.672,2.64,2.66,33660,0
2014-07-22,2.69,2.69,2.64,2.662,10833,0
2014-07-23,2.64,2.8,2.64,2.72,57828,0
2014-07-24,2.7,2.82,2.65,2.68,103956,0
2014-07-25,2.3,2.4,1.91,2.28,495981,0
2014-07-28,2.3,2.35,2.28,2.32,327715,0
2014-07-29,2.34,2.37,2.31,2.36,87496,0
2014-07-30,2.37,2.39,2.29,2.36,184741,0
2014-07-31,2.36,2.38,2.32,2.33,105237,0
2014-08-01,2.3301,2.3499,2.28,2.31,47203,0
2014-08-04,2.3,2.35,2.28,2.29,69664,0
2014-08-05,2.3,2.31,2.21,2.31,214627,0
2014-08-06,2.23,2.3,2.21,2.26,124918,0
2014-08-07,2.26,2.32,2.23,2.28,70812,0
2014-08-08,2.27,2.32,2.25,2.3,49596,0
2014-08-11,2.3,2.33,2.27,2.33,42974,0
2014-08-12,2.27,2.3,2.22,2.29,39021,0
2014-08-13,2.29,2.33,2.24,2.27,82441,0
2014-08-14,2.25,2.34,2.25,2.34,46318,0
2014-08-15,2.31,2.36,2.27,2.35,54847,0
2014-08-18,2.34,2.39,2.31,2.38,77836,0
2014-08-19,2.29,2.375,2.22,2.33,110239,0
2014-08-20,2.3,2.37,2.3,2.31,66780,0
2014-08-21,2.3,2.38,2.3,2.37,47944,0
2014-08-22,2.34,2.36,2.32,2.333,48021,0
2014-08-25,2.36,2.39,2.33,2.34,28033,0
2014-08-26,2.37,2.3818,2.31,2.36,100338,0
2014-08-27,2.37,2.38,2.34,2.36,45618,0
2014-08-28,2.4,2.4,2.36,2.38,78010,0
2014-08-29,2.39,2.436,2.37,2.43,52956,0
2014-09-02,2.47,2.54,2.45,2.49,158080,0
2014-09-03,2.49,2.52,2.44,2.44,54084,0
2014-09-04,2.44,2.44,2.35,2.3701,59879,0
2014-09-05,2.37,2.41,2.37,2.3901,16683,0
2014-09-08,2.41,2.45,2.36,2.41,83691,0
2014-09-09,2.39,2.4096,2.27,2.3099,120467,0
2014-09-10,2.28,2.35,2.28,2.33,17445,0
2014-09-11,2.34,2.39,2.32,2.34,53389,0
2014-09-12,2.33,2.37,2.31,2.35,82317,0
2014-09-15,2.36,2.37,2.31,2.32,64782,0
2014-09-16,2.31,2.31,2.27,2.27,76933,0
2014-09-17,2.29,2.29,2.185,2.27,118719,0
2014-09-18,2.3,2.35,2.21,2.28,82369,0
2014-09-19,2.24,2.32,2.22,2.29,68486,0
2014-09-22,2.31,2.4501,2.2275,2.25,600989,0
2014-09-23,2.24,2.3,2.17,2.29,84466,0
2014-09-24,2.27,2.32,2.19,2.3,70156,0
2014-09-25,2.28,2.28,2.14,2.24,52970,0
2014-09-26,2.22,2.23,2.12,2.18,65886,0
2014-09-29,2.2,2.2,2.15,2.2,25419,0
2014-09-30,2.18,2.2,2.12,2.19,41745,0
2014-10-01,2.14,2.18,2.03,2.07,77012,0
2014-10-02,2.08,2.18,2.05,2.09,56112,0
2014-10-03,2.142,2.142,2.05,2.11,56485,0
2014-10-06,2.09,2.11,2.05,2.05,15910,0
2014-10-07,2.04,2.08,2.0148,2.023,20484,0
2014-10-08,2.02,2.02,2.01,2.01,46620,0
2014-10-09,2.0101,2.0101,1.94,1.99,34319,0
2014-10-10,1.96,2,1.86,1.95,86889,0
2014-10-13,1.92,2.15,1.898,1.95,64211,0
2014-10-14,1.91,1.92,1.86,1.91,97676,0
2014-10-15,1.86,1.92,1.83,1.91,187945,0
2014-10-16,1.94,1.9601,1.86,1.9193,58261,0
2014-10-17,1.93,1.94,1.81,1.91,54107,0
2014-10-20,1.91,1.92,1.88,1.88,20140,0
2014-10-21,1.87,1.95,1.8,1.915,104962,0
2014-10-22,1.9,1.91,1.84,1.84,36983,0
2014-10-23,1.8501,1.9006,1.79,1.84,120965,0
2014-10-24,1.84,1.9,1.83,1.88,12191,0
2014-10-27,1.85,1.85,1.8,1.82,12533,0
2014-10-28,1.84,1.8735,1.7875,1.83,108403,0
2014-10-29,1.85,1.9,1.81,1.83,21216,0
2014-10-30,1.81,1.84,1.78,1.78,78648,0
2014-10-31,1.8,1.9,1.78,1.78,27586,0
2014-11-03,1.76,1.76,1.71,1.75,22728,0
2014-11-04,1.7,1.7,1.61,1.7,23155,0
2014-11-05,1.64,1.69,1.64,1.64,29475,0
2014-11-06,1.6,1.63,1.53,1.53,81881,0
2014-11-07,1.53,1.579,1.53,1.57,16984,0
2014-11-10,1.52,1.52,1.4001,1.458,56426,0
2014-11-11,1.48,1.56,1.47,1.531,37305,0
2014-11-12,1.5,1.57,1.5,1.56,36753,0
2014-11-13,1.54,1.6197,1.5,1.53,88608,0
2014-11-14,1.5,1.6,1.5,1.55,25992,0
2014-11-17,1.5,1.545,1.47,1.48,55057,0
2014-11-18,1.47,1.6499,1.47,1.55,92601,0
2014-11-19,1.52,1.53,1.45,1.45,31897,0
2014-11-20,1.46,1.52,1.43,1.49,212113,0
2014-11-21,1.55,1.561,1.5,1.52,33722,0
2014-11-24,1.451,1.53,1.45,1.4732,103585,0
2014-11-25,1.45,1.589,1.45,1.57,113586,0
2014-11-26,1.56,1.571,1.54,1.55,23219,0
2014-11-28,1.6,1.6,1.52,1.54,21571,0
2014-12-01,1.57,1.6,1.47,1.49,169506,0
2014-12-02,1.48,1.55,1.47,1.54,104640,0
2014-12-03,1.57,1.65,1.55,1.6,171155,0
2014-12-04,1.65,1.7999,1.64,1.71,321410,0
2014-12-05,1.74,1.77,1.7,1.76,79174,0
2014-12-08,1.8,1.83,1.66,1.755,113355,0
2014-12-09,1.74,1.76,1.74,1.744,48749,0
2014-12-10,2.16,2.67,1.92,1.93,15704975,0
2014-12-11,2.05,2.09,1.7911,1.96,1574124,0
2014-12-12,1.9,1.94,1.78,1.8,480886,0
2014-12-15,1.8,1.85,1.62,1.69,493664,0
2014-12-16,1.65,1.65,1.56,1.58,361087,0
2014-12-17,1.6,1.65,1.52,1.6,481667,0
2014-12-18,1.6,1.6,1.52,1.56,240120,0
2014-12-19,1.53,1.74,1.51,1.64,603474,0
2014-12-22,1.66,1.74,1.58,1.63,464284,0
2014-12-23,1.6,1.7,1.57,1.665,406993,0
2014-12-24,1.66,1.78,1.65,1.75,233207,0
2014-12-26,1.75,1.88,1.7499,1.78,310017,0
2014-12-29,1.74,1.7627,1.71,1.75,168744,0
2014-12-30,1.75,1.75,1.671,1.69,210097,0
2014-12-31,1.69,1.74,1.68,1.72,202433,0
2015-01-02,1.72,1.73,1.67,1.71,81824,0
2015-01-05,1.68,1.78,1.68,1.68,139942,0
2015-01-06,1.71,1.7201,1.63,1.67,138112,0
2015-01-07,1.67,1.77,1.66,1.77,149798,0
2015-01-08,2.1,2.1,1.77,1.86,1269442,0
2015-01-09,1.83,2.07,1.83,2.02,418692,0
2015-01-12,2.07,2.225,2.01,2.09,473335,0
2015-01-13,2.15,2.15,1.91,2.02,291175,0
2015-01-14,1.97,2.02,1.9,1.99,142384,0
2015-01-15,1.98,1.98,1.88,1.91,128920,0
2015-01-16,1.91,2.05,1.88,2.02,105882,0
2015-01-20,1.97,2.1,1.95,2.04,135176,0
2015-01-21,2.03,2.07,1.98,2.02,204671,0
2015-01-22,1.9901,2.18,1.98,2.12,165613,0
2015-01-23,2.14,2.36,2.11,2.27,354261,0
2015-01-26,2.18,2.29,2.15,2.26,324407,0
2015-01-27,2.28,2.39,2.2,2.36,181402,0
2015-01-28,2.335,2.44,2.31,2.343,154326,0
2015-01-29,2.32,2.36,2.27,2.35,91712,0
2015-01-30,2.35,2.47,2.3191,2.39,113471,0
2015-02-02,2.41,2.41,2.336,2.38,63723,0
2015-02-03,2.4,2.48,2.35,2.45,153800,0
2015-02-04,2.4,2.6,2.4,2.52,364243,0
2015-02-05,2.54,2.63,2.49,2.612,224777,0
2015-02-06,2.6,2.67,2.57,2.6236,153915,0
2015-02-09,2.57,2.609,2.51,2.598,145354,0
2015-02-10,2.57,2.61,2.51,2.54,82610,0
2015-02-11,2.57,2.6,2.53,2.58,83337,0
2015-02-12,2.58,2.7,2.51,2.598,192094,0
2015-02-13,2.61,2.98,2.61,2.83,441730,0
2015-02-17,3.05,3.15,2.94,3.08,1123545,0
2015-02-18,3.14,3.14,2.93,3,468432,0
2015-02-19,3,3.08,2.88,3.08,418903,0
2015-02-20,3.1,3.25,3.04,3.17,505776,0
2015-02-23,3.12,3.15,2.94,3,589711,0
2015-02-24,2.8,2.97,2.56,2.86,801495,0
2015-02-25,2.84,3,2.72,2.89,333400,0
2015-02-26,2.96,2.97,2.87,2.94,155985,0
2015-02-27,2.88,2.92,2.76,2.8,154237,0
2015-03-02,2.81,2.85,2.66,2.72,239800,0
2015-03-03,2.72,2.75,2.62,2.66,203800,0
2015-03-04,2.63,2.74,2.62,2.7,163200,0
2015-03-05,2.7,2.71,2.6,2.66,122000,0
2015-03-06,2.63,2.68,2.53,2.54,123800,0
2015-03-09,2.6,2.69,2.56,2.61,73000,0
2015-03-10,2.61,2.61,2.41,2.43,183600,0
2015-03-11,2.48,2.58,2.47,2.53,147600,0
2015-03-12,2.52,2.58,2.5,2.56,271100,0
2015-03-13,2.56,2.6,2.51,2.59,111200,0
2015-03-16,2.55,2.6,2.53,2.55,102300,0
2015-03-17,2.55,2.6,2.52,2.58,132000,0
2015-03-18,2.58,2.69,2.58,2.65,154100,0
2015-03-19,2.66,2.8,2.66,2.78,101500,0
2015-03-20,2.81,2.82,2.68,2.79,133900,0
2015-03-23,2.81,3.12,2.78,3.09,335700,0
2015-03-24,3.06,3.09,2.91,3.05,180300,0
2015-03-25,3.01,3.03,2.93,2.97,74300,0
2015-03-26,2.96,2.99,2.86,2.95,161100,0
2015-03-27,2.97,3.06,2.93,3.05,128400,0
2015-03-30,2.97,3.19,2.9,3.03,448700,0
2015-03-31,3.01,3.1,2.93,3.03,120800,0
2015-04-01,3.14,3.21,3.04,3.05,337700,0
2015-04-02,3.12,3.16,3.05,3.06,140400,0
2015-04-06,3.07,3.07,2.9,3.02,91700,0
2015-04-07,3.02,3.06,2.9901,3.0468,43238,0
2015-04-08,3.05,3.18,3.02,3.02,253900,0
2015-04-09,3.011,3.06,2.97,3.0468,58596,0
2015-04-10,3.04,3.05,2.95,3.03,87300,0
2015-04-13,3.07,3.09,3,3.03,54300,0
2015-04-14,3.06,3.13,3.04,3.11,69900,0
2015-04-15,3.12,3.44,3.08,3.39,727255,0
2015-04-16,3.38,3.42,3.27,3.31,162300,0
2015-04-17,3.24,3.26,3.06,3.22,166300,0
2015-04-20,3.22,3.3,3.12,3.29,88512,0
2015-04-21,3.25,3.31,3.24,3.3,79225,0
2015-04-22,3.3,3.39,3.23,3.31,157975,0
2015-04-23,3.21,3.29,3.16,3.23,77100,0
2015-04-24,3.21,3.3,3.12,3.24,55700,0
2015-04-27,3.2,3.25,3.07,3.14,142200,0
2015-04-28,3.12,3.18,3.06,3.1,57400,0
2015-04-29,3.14,3.15,3.1,3.11,42900,0
2015-04-30,3.12,3.17,3.03,3.06,72000,0
2015-05-01,3.06,3.15,2.95,3.13,98400,0
2015-05-04,3.14,3.14,3.05,3.08,64700,0
2015-05-05,3.05,3.15,3,3.09,117600,0
2015-05-06,3.12,3.12,3.02,3.06,61030,0
2015-05-07,3.01,3.03,2.9201,2.94,89240,0
2015-05-08,3.01,3.01,2.91,2.98,28900,0
2015-05-11,2.99,3,2.95,2.97,19600,0
2015-05-12,2.97,3,2.95,2.95,8538,0
2015-05-13,2.99,3.03,2.95,3.01,24000,0
2015-05-14,3.47,3.57,3.21,3.43,1210000,0
2015-05-15,3.35,3.42,3.25,3.34,224866,0
2015-05-18,3.33,3.33,3.1,3.2232,190313,0
2015-05-19,3.3,3.3,3.17,3.21,55300,0
2015-05-20,3.16,3.3,3.16,3.27,73700,0
2015-05-21,3.27,3.27,3.23,3.26,48500,0
2015-05-22,3.26,3.27,3.12,3.15,37700,0
2015-05-26,2.87,2.88,2.61,2.62,642061,0
2015-05-27,2.62,2.66,2.47,2.47,359400,0
2015-05-28,2.52,2.59,2.47,2.54,145496,0
2015-05-29,2.54,2.67,2.5,2.5,198800,0
2015-06-01,2.5,2.5,2.32,2.38,177800,0
2015-06-02,2.4001,2.4001,2.24,2.29,95955,0
2015-06-03,2.29,2.3,2.07,2.25,398100,0
2015-06-04,2.26,2.26,2.13,2.18,149800,0
2015-06-05,2.15,2.31,2.14,2.28,101100,0
2015-06-08,2.28,2.41,2.28,2.32,115300,0
2015-06-09,2.29,2.4,2.23,2.27,157083,0
2015-06-10,2.3,2.44,2.3,2.33,143995,0
2015-06-11,2.39,2.4,2.325,2.33,123687,0
2015-06-12,2.33,2.38,2.3,2.33,63100,0
2015-06-15,2.28,2.28,2.21,2.22,188300,0
2015-06-16,2.24,2.26,2.18,2.18,110800,0
2015-06-17,2.18,2.21,2.13,2.15,102900,0
2015-06-18,2.15,2.27,2.15,2.21,104400,0
2015-06-19,2.18,2.18,2.12,2.13,56600,0
2015-06-22,2.11,2.14,2.06,2.09,74100,0
2015-06-23,2.1,2.19,2.05,2.18,142806,0
2015-06-24,2.17,2.18,2.09,2.09,58500,0
2015-06-25,2.08,2.11,1.96,2,190700,0
2015-06-26,1.97,2,1.89,1.93,136400,0
2015-06-29,1.9,1.94,1.84,1.87,172000,0
2015-06-30,1.9,1.93,1.86,1.89,197876,0
2015-07-01,1.89,1.9,1.79,1.86,128700,0
2015-07-02,1.9,1.95,1.8,1.82,57800,0
2015-07-06,1.81,1.87,1.75,1.79,136500,0
2015-07-07,1.81,1.84,1.68,1.74,115200,0
2015-07-08,1.75,1.86,1.75,1.75,122200,0
2015-07-09,1.8,1.89,1.77,1.83,128900,0
2015-07-10,1.86,1.89,1.76,1.77,63800,0
2015-07-13,1.96,1.96,1.83,1.84,24000,0
2015-07-14,1.87,1.98,1.87,1.91,250777,0
2015-07-15,1.92,1.97,1.9,1.93,177237,0
2015-07-16,1.94,2.09,1.93,2.02,457700,0
2015-07-17,2.07,2.17,2.03,2.03,173300,0
2015-07-20,2.1,2.11,1.9,2.04,105700,0
2015-07-21,2.02,2.08,2.01,2.06,18000,0
2015-07-22,2.07,2.08,2.01,2.06,36000,0
2015-07-23,2.03,2.15,2.01,2.03,51400,0
2015-07-24,2.04,2.04,1.96,1.96,27000,0
2015-07-27,1.95,2.05,1.86,2,56800,0
2015-07-28,2.02,2.06,1.97,2.04,32400,0
2015-07-29,2.05,2.08,2.02,2.02,34000,0
2015-07-30,2.03,2.08,2.03,2.08,56900,0
2015-07-31,2.05,2.11,2.05,2.09,21100,0
2015-08-03,2.09,2.1099,2.04,2.08,50080,0
2015-08-04,2.09,2.1,2.06,2.07,18400,0
2015-08-05,2.1,2.1,2.05,2.05,28400,0
2015-08-06,1.84,1.95,1.64,1.65,425063,0
2015-08-07,1.67,1.72,1.66,1.7,35200,0
2015-08-10,1.73,1.79,1.67,1.73,54100,0
2015-08-11,1.73,1.83,1.73,1.8,103895,0
2015-08-12,1.8,1.84,1.61,1.68,2201200,0
2015-08-13,1.72,1.72,1.69,1.71,142600,0
2015-08-14,1.72,1.72,1.65,1.68,129700,0
2015-08-17,1.66,1.71,1.6,1.67,571000,0
2015-08-18,1.67,1.79,1.65,1.77,285900,0
2015-08-19,1.8,1.8,1.69,1.71,209300,0
2015-08-20,1.7,1.75,1.64,1.67,137600,0
2015-08-21,1.65,1.86,1.6,1.64,355800,0
2015-08-24,1.55,1.61,1.52,1.57,221730,0
2015-08-25,1.61,1.73,1.58,1.65,143600,0
2015-08-26,1.7,1.72,1.63,1.69,93900,0
2015-08-27,1.72,1.76,1.69,1.7,34500,0
2015-08-28,1.7,1.75,1.7,1.7,44500,0
2015-08-31,1.71,1.74,1.67,1.72,28100,0
2015-09-01,1.69,1.82,1.69,1.76,52600,0
2015-09-02,1.78,1.8,1.76,1.78,6800,0
2015-09-03,1.8,1.81,1.69,1.71,28500,0
2015-09-04,1.7,1.75,1.66,1.72,23000,0
2015-09-08,1.75,1.8,1.75,1.79,13900,0
2015-09-09,1.81,1.83,1.77,1.77,8200,0
2015-09-10,1.79,1.87,1.782,1.83,35751,0
2015-09-11,1.77,1.85,1.77,1.83,6000,0
2015-09-14,1.85,1.85,1.78,1.82,49800,0
2015-09-15,1.79,1.82,1.79,1.82,20200,0
2015-09-16,1.81,1.87,1.81,1.87,4600,0
2015-09-17,1.87,1.87,1.8,1.87,29300,0
2015-09-18,1.83,1.93,1.8,1.83,65100,0
2015-09-21,1.85,1.86,1.8,1.84,15600,0
2015-09-22,1.8,1.85,1.8,1.85,2900,0
2015-09-23,1.83,1.86,1.83,1.85,6700,0
2015-09-24,1.82,1.9,1.75,1.9,76205,0
2015-09-25,1.9,1.93,1.82,1.82,34700,0
2015-09-28,1.87,1.87,1.71,1.81,46012,0
2015-09-29,1.8,1.87,1.68,1.73,42300,0
2015-09-30,1.76,1.78,1.7,1.78,39400,0
2015-10-01,1.75,1.78,1.73,1.75,4300,0
2015-10-02,1.77,1.86,1.76,1.86,11500,0
2015-10-05,1.81,1.9,1.81,1.85,16719,0
2015-10-06,1.82,1.9,1.77,1.77,30800,0
2015-10-07,1.83,1.83,1.76,1.78,19700,0
2015-10-08,1.8,2.08,1.8,1.85,111800,0
2015-10-09,1.94,2,1.9,1.94,41500,0
2015-10-12,1.95,1.96,1.88,1.91,36867,0
2015-10-13,1.87,1.91,1.85,1.89,35800,0
2015-10-14,1.86,1.88,1.84,1.85,8300,0
2015-10-15,1.84,1.96,1.84,1.93,89400,0
2015-10-16,1.89,1.98,1.89,1.95,20800,0
2015-10-19,1.89,1.95,1.89,1.9,8500,0
2015-10-20,1.95,1.97,1.9366,1.95,37726,0
2015-10-21,1.95,1.98,1.91,1.95,38500,0
2015-10-22,1.95,1.95,1.85,1.95,35300,0
2015-10-23,1.91,1.99,1.9,1.97,11200,0
2015-10-26,1.99,1.99,1.83,1.93,53800,0
2015-10-27,1.98,2.02,1.86,1.92,87900,0
2015-10-28,1.92,1.99,1.88,1.99,45700,0
2015-10-29,1.99,2.02,1.94,1.97,77500,0
2015-10-30,1.96,2.01,1.95,2.01,15200,0
2015-11-02,2,2,1.91,1.96,46011,0
2015-11-03,1.93,1.99,1.93,1.99,34100,0
2015-11-04,1.97,2.02,1.97,2.02,47658,0
2015-11-05,2,2,1.95,2,51400,0
2015-11-06,1.98,2,1.72,1.98,13800,0
2015-11-09,2.01,2.05,1.94,1.97,105049,0
2015-11-10,2.03,2.03,1.92,1.95,46700,0
2015-11-11,1.94,2,1.94,1.96,21100,0
2015-11-12,1.98,2,1.9,1.95,42400,0
2015-11-13,1.97,2,1.9,1.92,13600,0
2015-11-16,1.93,1.98,1.88,1.92,33800,0
2015-11-17,1.92,1.95,1.89,1.95,55000,0
2015-11-18,1.89,1.95,1.87,1.95,47800,0
2015-11-19,1.95,1.95,1.91,1.95,10600,0
2015-11-20,1.94,1.95,1.91,1.95,19100,0
2015-11-23,1.95,1.95,1.92,1.94,4200,0
2015-11-24,1.91,1.95,1.91,1.95,1900,0
2015-11-25,1.94,1.95,1.92,1.94,10800,0
2015-11-27,1.92,1.95,1.92,1.94,6000,0
2015-11-30,1.9,1.94,1.87,1.93,20700,0
2015-12-01,1.91,1.91,1.82,1.88,26373,0
2015-12-02,1.88,1.88,1.81,1.83,20072,0
2015-12-03,1.8501,1.8601,1.7901,1.84,11934,0
2015-12-04,1.85,1.85,1.81,1.85,4000,0
2015-12-07,1.81,1.85,1.74,1.78,38000,0
2015-12-08,1.71,1.71,1.65,1.67,44077,0
2015-12-09,1.65,1.69,1.6,1.61,33600,0
2015-12-10,1.56,1.65,1.56,1.63,64500,0
2015-12-11,1.63,1.68,1.63,1.67,68200,0
2015-12-14,1.66,1.75,1.65,1.74,189855,0
2015-12-15,1.7,1.76,1.7,1.76,230600,0
2015-12-16,1.75,1.82,1.75,1.78,17200,0
2015-12-17,1.74,1.82,1.74,1.74,42700,0
2015-12-18,1.74,1.77,1.72,1.75,125800,0
2015-12-21,1.79,1.8,1.76,1.76,294200,0
2015-12-22,1.79,1.81,1.77,1.78,128192,0
2015-12-23,1.79,1.85,1.78,1.85,55500,0
2015-12-24,1.82,1.83,1.76,1.76,51156,0
2015-12-28,1.75,1.76,1.704,1.73,35976,0
2015-12-29,1.72,1.75,1.675,1.7,94947,0
2015-12-30,1.7,1.74,1.68,1.7259,174939,0
2015-12-31,1.73,1.73,1.7,1.7,202624,0
2016-01-04,1.75,1.75,1.63,1.68,185331,0
2016-01-05,1.68,1.69,1.61,1.64,166080,0
2016-01-06,1.61,1.62,1.54,1.56,110395,0
2016-01-07,1.55,1.55,1.48,1.54,168100,0
2016-01-08,1.53,1.55,1.45,1.45,300897,0
2016-01-11,1.5,1.5401,1.45,1.4628,141938,0
2016-01-12,1.49,1.54,1.46,1.54,113974,0
2016-01-13,1.55,1.57,1.49,1.49,42103,0
2016-01-14,1.49,1.54,1.4599,1.51,167448,0
2016-01-15,1.4501,1.4915,1.44,1.45,104320,0
2016-01-19,1.47,1.54,1.47,1.51,15600,0
2016-01-20,1.4501,1.48,1.44,1.44,19632,0
2016-01-21,1.49,1.52,1.45,1.48,14433,0
2016-01-22,1.51,1.54,1.5,1.54,6707,0
2016-01-25,1.55,1.64,1.53,1.61,72166,0
2016-01-26,1.58,1.61,1.5101,1.5101,17284,0
2016-01-27,1.53,1.56,1.5,1.55,29969,0
2016-01-28,1.566,1.6,1.55,1.6,19844,0
2016-01-29,1.6,1.67,1.5901,1.65,8492,0
2016-02-01,1.63,1.67,1.62,1.67,5706,0
2016-02-02,1.62,1.75,1.6101,1.7,24719,0
2016-02-03,1.7199,1.76,1.7199,1.73,12793,0
2016-02-04,1.7499,1.75,1.7,1.7015,14786,0
2016-02-05,1.7,1.77,1.5,1.58,105423,0
2016-02-08,1.51,1.51,1.43,1.43,70114,0
2016-02-09,1.43,1.48,1.41,1.41,156877,0
2016-02-10,1.46,1.48,1.41,1.44,28360,0
2016-02-11,1.31,1.36,1.31,1.35,39730,0
2016-02-12,1.35,1.39,1.35,1.36,2700,0
2016-02-16,1.37,1.4,1.31,1.34,194427,0
2016-02-17,1.4,1.498,1.36,1.37,66727,0
2016-02-18,1.42,1.45,1.376,1.4,27534,0
2016-02-19,1.4099,1.41,1.3601,1.39,38962,0
2016-02-22,1.43,1.46,1.365,1.39,55981,0
2016-02-23,1.4,1.42,1.38,1.38,9992,0
2016-02-24,1.3928,1.47,1.32,1.47,77485,0
2016-02-25,1.44,1.44,1.3,1.31,91003,0
2016-02-26,1.38,1.38,1.3,1.31,25125,0
2016-02-29,1.3,1.34,1.3,1.34,12004,0
2016-03-01,1.33,1.42,1.31,1.4001,121354,0
2016-03-02,1.371,1.4099,1.3,1.35,200468,0
2016-03-03,1.37,1.41,1.36,1.39,49940,0
2016-03-04,1.39,1.53,1.39,1.49,30560,0
2016-03-07,1.5,1.58,1.46,1.58,13788,0
2016-03-08,1.56,1.65,1.5599,1.62,18737,0
2016-03-09,1.66,1.66,1.59,1.59,41567,0
2016-03-10,1.75,1.75,1.6148,1.73,186344,0
2016-03-11,1.7401,1.7902,1.7,1.71,43685,0
2016-03-14,1.69,1.74,1.67,1.67,87004,0
2016-03-15,1.74,1.74,1.7,1.72,44068,0
2016-03-16,1.74,1.74,1.6985,1.7,61525,0
2016-03-17,1.69,1.71,1.69,1.7,41775,0
2016-03-18,1.72,1.77,1.72,1.74,83675,0
2016-03-21,1.72,1.76,1.72,1.75,26228,0
2016-03-22,1.7501,1.76,1.74,1.76,39395,0
2016-03-23,1.76,1.77,1.71,1.73,26987,0
2016-03-24,1.7,1.7499,1.7,1.71,40068,0
2016-03-28,1.7321,1.75,1.7,1.7,24783,0
2016-03-29,1.7,1.72,1.61,1.69,60608,0
2016-03-30,1.69,1.72,1.69,1.69,23944,0
2016-03-31,1.7,1.73,1.64,1.69,81244,0
2016-04-01,1.7404,1.7404,1.67,1.71,1475,0
2016-04-04,1.71,1.71,1.67,1.68,17100,0
2016-04-05,1.67,1.71,1.5905,1.62,21324,0
2016-04-06,1.64,1.75,1.64,1.7,49856,0
2016-04-07,1.68,1.7263,1.67,1.7,43559,0
2016-04-08,1.68,1.76,1.66,1.67,73824,0
2016-04-11,1.68,1.7253,1.63,1.63,11788,0
2016-04-12,1.64,1.672,1.63,1.67,15520,0
2016-04-13,1.67,1.72,1.65,1.69,85431,0
2016-04-14,1.7,1.76,1.65,1.7,88404,0
2016-04-15,1.6601,1.74,1.6601,1.72,20273,0
2016-04-18,1.73,1.77,1.71,1.77,57950,0
2016-04-19,1.77,1.85,1.76,1.85,55019,0
2016-04-20,1.81,1.8785,1.81,1.87,4990,0
2016-04-21,1.87,1.9499,1.8,1.8,8022,0
2016-04-22,1.7712,1.84,1.74,1.81,4150,0
2016-04-25,1.82,1.88,1.8,1.82,14304,0
2016-04-26,1.8525,1.9,1.83,1.89,30839,0
2016-04-27,1.86,1.87,1.75,1.76,14921,0
2016-04-28,1.76,1.76,1.63,1.69,49770,0
2016-04-29,1.69,1.7599,1.6691,1.67,7058,0
2016-05-02,1.68,1.7311,1.68,1.73,14060,0
2016-05-03,1.75,1.76,1.73,1.74,51781,0
2016-05-04,1.7524,1.93,1.74,1.9,175566,0
2016-05-05,1.9,1.9,1.7,1.75,55675,0
2016-05-06,1.75,1.7801,1.65,1.75,77666,0
2016-05-09,1.75,1.82,1.7276,1.7515,52030,0
2016-05-10,1.79,1.8101,1.75,1.7799,4020,0
2016-05-11,1.81,1.81,1.7401,1.7562,2745,0
2016-05-12,1.7501,1.84,1.75,1.75,124560,0
2016-05-13,1.7825,1.7899,1.7101,1.74,12700,0
2016-05-16,1.78,2.02,1.72,1.7699,612527,0
2016-05-17,1.8,1.8999,1.78,1.8632,176817,0
2016-05-18,1.84,1.9099,1.84,1.874,43217,0
2016-05-19,1.86,1.9,1.86,1.8899,24630,0
2016-05-20,1.9,1.9,1.78,1.8799,31939,0
2016-05-23,1.83,1.89,1.83,1.87,17698,0
2016-05-24,1.89,1.89,1.85,1.85,28416,0
2016-05-25,1.88,1.99,1.85,1.94,86134,0
2016-05-26,1.94,2,1.93,1.98,58450,0
2016-05-27,1.98,2,1.97,1.99,11327,0
2016-05-31,2,2,1.98,1.99,16917,0
2016-06-01,1.98,1.98,1.96,1.97,8770,0
2016-06-02,1.97,2,1.96,1.99,22035,0
2016-06-03,1.98,2,1.98,1.99,16639,0
2016-06-06,1.97,2,1.97,1.99,13934,0
2016-06-07,2,2,1.99,2,2298,0
2016-06-08,1.99,2,1.98,1.99,17105,0
2016-06-09,1.99,1.99,1.94,1.94,5055,0
2016-06-10,1.95,1.95,1.9,1.9,9297,0
2016-06-13,1.88,1.97,1.88,1.93,18591,0
2016-06-14,1.94,1.94,1.86,1.92,13025,0
2016-06-15,1.92,1.92,1.85,1.87,19873,0
2016-06-16,1.88,1.88,1.8501,1.8799,20167,0
2016-06-17,1.87,1.9399,1.87,1.92,10558,0
2016-06-20,1.87,1.91,1.75,1.79,79661,0
2016-06-21,1.8301,1.8301,1.8,1.81,28418,0
2016-06-22,1.83,1.8475,1.8,1.8,40110,0
2016-06-23,1.81,1.84,1.81,1.82,15171,0
2016-06-24,1.81,1.8367,1.8,1.8,19400,0
2016-06-27,1.81,1.81,1.7,1.8,23791,0
2016-06-28,1.82,1.82,1.8,1.8,17748,0
2016-06-29,1.84,1.94,1.84,1.91,9736,0
2016-06-30,1.89,2.03,1.89,1.99,169103,0
2016-07-01,2,2.03,2,2.01,53950,0
2016-07-05,2.01,2.01,1.98,2,5954,0
2016-07-06,1.9999,2.02,1.995,2.01,25629,0
2016-07-07,2,2,1.93,1.96,26419,0
2016-07-08,1.96,1.96,1.93,1.93,6103,0
2016-07-11,1.92,2,1.92,1.9701,11628,0
2016-07-12,1.99,2.0286,1.979,2.01,42859,0
2016-07-13,1.98,2,1.96,1.99,19762,0
2016-07-14,1.97,1.99,1.97,1.984,1700,0
2016-07-15,1.97,1.994,1.97,1.99,13919,0
2016-07-18,1.98,1.99,1.93,1.95,32225,0
2016-07-19,1.96,1.99,1.9516,1.99,12000,0
2016-07-20,1.98,2.04,1.98,1.99,39000,0
2016-07-21,1.9745,2,1.9745,2,2200,0
2016-07-22,2,2,1.97,2,39700,0
2016-07-25,2,2.13,2,2.1,120972,0
2016-07-26,2.13,2.2772,2.13,2.17,78159,0
2016-07-27,2.25,2.3,2.21,2.27,91917,0
2016-07-28,2.29,2.29,2.2324,2.25,28422,0
2016-07-29,2.3,2.3,2.25,2.27,3958,0
2016-08-01,2.24,2.249,2.07,2.2176,17403,0
2016-08-02,2.23,2.23,2.111,2.14,15939,0
2016-08-03,2.13,2.15,2.1,2.1,26505,0
2016-08-04,2.08,2.1499,2.08,2.13,22559,0
2016-08-05,2.125,2.2,2.125,2.1801,7829,0
2016-08-08,2.16,2.22,2.16,2.2,8275,0
2016-08-09,2.25,2.25,2.21,2.22,21734,0
2016-08-10,2.28,2.39,2.25,2.36,135817,0
2016-08-11,2.36,2.4665,2.36,2.44,67164,0
2016-08-12,2.5,2.5974,2.45,2.5,70722,0
2016-08-15,2.52,2.52,2.42,2.45,34770,0
2016-08-16,2.45,2.45,2.36,2.3711,26517,0
2016-08-17,2.39,2.4104,2.35,2.35,23939,0
2016-08-18,2.43,2.52,2.38,2.45,13851,0
2016-08-19,2.367,2.46,2.367,2.45,1382,0
2016-08-22,2.39,2.4379,2.37,2.37,7846,0
2016-08-23,2.4376,2.4525,2.37,2.42,21281,0
2016-08-24,2.39,2.42,2.38,2.41,17696,0
2016-08-25,2.4362,2.44,2.4173,2.44,3022,0
2016-08-26,2.4355,2.4421,2.41,2.42,4923,0
2016-08-29,2.424,2.424,2.3501,2.4,11830,0
2016-08-30,2.42,2.46,2.42,2.45,24730,0
2016-08-31,2.41,2.45,2.4,2.4099,30454,0
2016-09-01,2.4186,2.43,2.37,2.3948,14786,0
2016-09-02,2.39,2.4,2.37,2.3999,15744,0
2016-09-06,2.46,2.49,2.42,2.49,44114,0
2016-09-07,2.45,2.48,2.45,2.46,18092,0
2016-09-08,2.43,2.46,2.43,2.44,7549,0
2016-09-09,2.45,2.48,2.4234,2.4499,14240,0
2016-09-12,2.45,2.45,2.4276,2.45,8471,0
2016-09-13,2.44,2.44,2.311,2.37,35607,0
2016-09-14,2.33,2.37,2.08,2.24,130649,0
2016-09-15,2.24,2.33,2.24,2.32,8320,0
2016-09-16,2.3282,2.37,2.28,2.35,18126,0
2016-09-19,2.31,2.35,2.27,2.28,49740,0
2016-09-20,2.3,2.3,2.25,2.2701,36598,0
2016-09-21,2.24,2.29,2.22,2.25,26282,0
2016-09-22,2.24,2.25,2.14,2.21,28383,0
2016-09-23,2.2472,2.2705,2.24,2.25,9265,0
2016-09-26,2.25,2.3,2.21,2.2596,20802,0
2016-09-27,2.2499,2.26,2.24,2.24,15421,0
2016-09-28,2.25,2.27,2.25,2.26,13190,0
2016-09-29,2.27,2.31,2.26,2.27,20190,0
2016-09-30,2.3,2.48,2.29,2.45,34627,0
2016-10-03,2.47,2.49,2.4699,2.49,17451,0
2016-10-04,2.49,2.5,2.45,2.47,24906,0
2016-10-05,2.45,2.48,2.4374,2.4601,3733,0
2016-10-06,2.43,2.44,2.3901,2.405,12374,0
2016-10-07,2.4611,2.47,2.4228,2.45,10310,0
2016-10-10,2.44,2.44,2.428,2.43,11330,0
2016-10-11,2.43,2.44,2.412,2.42,5130,0
2016-10-12,2.4149,2.4149,2.37,2.37,4535,0
2016-10-13,2.35,2.3654,2.3,2.33,15422,0
2016-10-14,2.3812,2.3812,2.32,2.33,9212,0
2016-10-17,2.3454,2.3454,2.29,2.3,4050,0
2016-10-18,2.27,2.29,2.251,2.29,28462,0
2016-10-19,2.261,2.3,2.25,2.29,8836,0
2016-10-20,2.3,2.3,2.16,2.3,29144,0
2016-10-21,2.2999,2.31,2.2845,2.31,5700,0
2016-10-24,2.3465,2.35,2.33,2.33,6342,0
2016-10-25,2.32,2.34,2.3,2.33,19493,0
2016-10-26,2.3139,2.3139,2.2344,2.3,16890,0
2016-10-27,2.3255,2.3255,2.3,2.3092,5456,0
2016-10-28,2.33,2.33,2.22,2.24,7072,0
2016-10-31,2.25,2.25,2.1,2.15,2052,0
2016-11-01,2.19,2.21,2.05,2.075,19450,0
2016-11-02,2.0507,2.0507,2,2.01,2690,0
2016-11-03,2,2.14,1.95,2,14156,0
2016-11-04,2.05,2.14,2.05,2.06,1552,0
2016-11-07,2.15,2.15,2.05,2.1,7430,0
2016-11-08,2.1,2.15,2.1,2.15,3384,0
2016-11-09,2.05,2.15,1.95,2.075,19792,0
2016-11-10,2.15,2.2,2.05,2.1,9601,0
2016-11-11,2.05,2.15,2,2.1,12902,0
2016-11-14,2.05,2.1869,2.05,2.05,10455,0
2016-11-15,2.1,2.2,2.1,2.2,30132,0
2016-11-16,2.2,2.2,2.16,2.2,14947,0
2016-11-17,2.2,2.2,2.175,2.2,35569,0
2016-11-18,2.2,2.2,2.15,2.2,10840,0
2016-11-21,2.2,2.25,2.1,2.15,33176,0
2016-11-22,2.11,2.25,2.11,2.2,54853,0
2016-11-23,2.2,2.25,2.15,2.2,5855,0
2016-11-25,2.2,2.25,2.2,2.25,1326,0
2016-11-28,2.245,2.25,2.15,2.2,2252,0
2016-11-29,2.25,2.25,2.15,2.175,7626,0
2016-11-30,2.2,2.2,2.2,2.2,564,0
2016-12-01,2.2,2.2,2.1,2.15,11087,0
2016-12-02,2.1132,2.2,2,2.2,9147,0
2016-12-05,2.2,2.25,2.15,2.17,28950,0
2016-12-06,2.2,2.25,2.145,2.15,70952,0
2016-12-07,2.15,2.15,2.1,2.15,35157,0
2016-12-08,2.15,2.15,2.013,2.1,46790,0
2016-12-09,2.05,2.15,2,2.05,16433,0
2016-12-12,2,2,1.9,1.95,64403,0
2016-12-13,1.95,1.95,1.75,1.85,73979,0
2016-12-14,1.8,1.85,1.75,1.8,31850,0
2016-12-15,1.85,1.9,1.7,1.75,48948,0
2016-12-16,1.75,1.9202,1.65,1.7,62586,0
2016-12-19,1.9,1.9,1.75,1.85,108288,0
2016-12-20,1.9,1.95,1.85,1.95,36846,0
2016-12-21,1.95,2,1.75,2,49367,0
2016-12-22,2,2,1.905,2,33480,0
2016-12-23,2,2,1.85,1.95,32120,0
2016-12-27,1.9,2,1.9,1.95,44395,0
2016-12-28,1.95,2,1.95,2,120988,0
2016-12-29,2.01,2.15,1.95,2.15,65899,0
2016-12-30,2.05,2.25,2.05,2.15,45622,0
2017-01-03,2.05,2.2,1.95,2.075,121823,0
2017-01-04,2.1,2.1,2.05,2.05,99301,0
2017-01-05,2.05,2.2,1.95,2.1,661107,0
2017-01-06,2.005,2.05,1.955,2.05,59415,0
2017-01-09,2.05,2.1,1.95,2,114475,0
2017-01-10,2,2.1,1.95,1.975,189132,0
2017-01-11,1.95,2.05,1.95,2,111936,0
2017-01-12,1.9698,2,1.95,1.975,74427,0
2017-01-13,2,2.15,1.925,1.95,181284,0
2017-01-17,1.95,2.05,1.9,2.05,83475,0
2017-01-18,2.05,2.15,2,2.15,35400,0
2017-01-19,2.15,2.2,2.06,2.15,44644,0
2017-01-20,2.15,2.15,2.1,2.15,6575,0
2017-01-23,2.1,2.1,1.95,2.05,38261,0
2017-01-24,2,2.1,2,2,10983,0
2017-01-25,2.05,2.1,2.05,2.0685,10742,0
2017-01-26,2,2.05,1.95,2.05,52672,0
2017-01-27,2.05,2.05,2,2.05,4345,0
2017-01-30,2,2.05,2,2.05,25977,0
2017-01-31,2,2.05,2,2,2920,0
2017-02-01,2.045,2.05,2,2.05,8150,0
2017-02-02,2.05,2.1,2.05,2.1,9279,0
2017-02-03,2.0746,2.1,2.05,2.1,10323,0
2017-02-06,2.15,2.15,2.1,2.125,19057,0
2017-02-07,2.15,2.15,2.0621,2.15,70910,0
2017-02-08,2.1,2.2,2.1,2.175,150518,0
2017-02-09,2.2,2.3,2.2,2.2,175336,0
2017-02-10,2.3,2.3,2.2,2.2,91330,0
2017-02-13,2.25,2.25,2.15,2.15,29915,0
2017-02-14,2.15,2.25,2.125,2.25,25761,0
2017-02-15,2.2,2.25,2.1708,2.25,11506,0
2017-02-16,2.2,2.2,2.05,2.1,40429,0
2017-02-17,2.1,2.2,2.1,2.15,26722,0
2017-02-21,2.1,2.1,2,2.1,109770,0
2017-02-22,2.05,2.1,2.05,2.1,37957,0
2017-02-23,2.1,2.2,2.075,2.1,123342,0
2017-02-24,2.05,2.1,2.05,2.1,19325,0
2017-02-27,2.1,2.1,1.95,2.1,105497,0
2017-02-28,2.1,2.1,2.05,2.05,9953,0
2017-03-01,2.05,2.1368,2.05,2.1,29013,0
2017-03-02,2,2.1,2,2.1,2219,0
2017-03-03,2.05,2.1,2.05,2.1,2523,0
2017-03-06,2.1,2.1,2.05,2.05,16615,0
2017-03-07,2.05,2.05,2.02,2.05,18787,0
2017-03-08,2,2.05,2,2.05,52094,0
2017-03-09,2.05,2.05,2,2.05,20837,0
2017-03-10,2.05,2.1,2,2.1,81296,0
2017-03-13,2.05,2.056,1.95,2,410137,0
2017-03-14,1.95,2,1.9,1.95,39611,0
2017-03-15,2,2,1.95,2,20148,0
2017-03-16,2,2,1.95,2,18227,0
2017-03-17,2,2.05,2,2.05,6895,0
2017-03-20,2.15,2.15,1.975,2,47548,0
2017-03-21,2,2,1.925,1.9861,13614,0
2017-03-22,1.95,2,1.95,2,4893,0
2017-03-23,2.05,2.05,1.9,2,21194,0
2017-03-24,2,2,1.95,1.95,1500,0
2017-03-27,1.9,2,1.9,2,10766,0
2017-03-28,1.9,2,1.9,1.95,26594,0
2017-03-29,1.95,1.95,1.905,1.9343,2725,0
2017-03-30,1.95,2,1.95,2,16157,0
2017-03-31,1.9659,2.05,1.95,2,15687,0
2017-04-03,2.05,2.05,1.975,2,7781,0
2017-04-04,2,2.1,2,2.05,15702,0
2017-04-05,2.05,2.1,2,2.05,63297,0
2017-04-06,2.1,2.1,2,2.05,89725,0
2017-04-07,2.045,2.05,2.005,2.05,8795,0
2017-04-10,2.05,2.1,2.05,2.05,12266,0
2017-04-11,2.1,2.1,2.05,2.05,3924,0
2017-04-12,2.012,2.05,2,2.05,2444,0
2017-04-13,1.95,2.0346,1.91,2,28200,0
2017-04-17,1.975,2.05,1.96,2.05,4656,0
2017-04-18,1.962,2,1.95,2,4392,0
2017-04-19,2,2,1.9,1.95,37374,0
2017-04-20,1.95,1.95,1.9,1.95,6486,0
2017-04-21,1.95,2,1.9,2,3051,0
2017-04-24,2,2,1.96,2,4050,0
2017-04-25,2,2.1,1.99,2.05,62409,0
2017-04-26,2.05,2.1,2,2.025,14492,0
2017-04-27,2.05,2.05,2,2.05,16398,0
2017-04-28,2.05,2.1,2.05,2.1,46685,0
2017-05-01,2,2.1,1.95,1.95,46627,0
2017-05-02,2,2.037,1.95,1.975,59920,0
2017-05-03,1.95,1.975,1.9,1.95,30096,0
2017-05-04,1.95,1.95,1.9,1.95,23036,0
2017-05-05,1.9,1.95,1.9,1.95,5693,0
2017-05-08,1.9,2,1.9,2,24216,0
2017-05-09,1.95,2.03,1.95,1.95,40057,0
2017-05-10,2,2.05,1.95,2,16565,0
2017-05-11,2,2.05,2,2.05,4867,0
2017-05-12,2.05,2.05,2,2,7060,0
2017-05-15,2.45,2.55,2.2,2.3,1869788,0
2017-05-16,2.25,2.25,2,2.15,215284,0
2017-05-17,2.1,2.2,2.05,2.2,87875,0
2017-05-18,2.15,2.15,2.05,2.1,101759,0
2017-05-19,2.125,2.175,2.025,2.15,53320,0
2017-05-22,2.15,2.2,2.15,2.2,65027,0
2017-05-23,2.2,2.25,2.15,2.25,61107,0
2017-05-24,2.25,2.3,2.25,2.3,32261,0
2017-05-25,2.3,2.3,2.2,2.2,25968,0
2017-05-26,2.2,2.25,2.15,2.25,30515,0
2017-05-30,2.2,2.25,2.15,2.2,57462,0
2017-05-31,2.2,2.25,2.15,2.25,9426,0
2017-06-01,2.15,2.24,2.15,2.15,17674,0
2017-06-02,2.18,2.2,2.1,2.2,49466,0
2017-06-05,2.15,2.2,1.95,2.15,75334,0
2017-06-06,2.1,2.1685,2.05,2.05,50942,0
2017-06-07,2.1,2.125,2.05,2.1,11380,0
2017-06-08,2.1,2.1,2.05,2.05,8218,0
2017-06-09,2.1,2.1,2.05,2.05,27687,0
2017-06-12,2.1,2.15,2.05,2.1,34869,0
2017-06-13,2.1,2.15,2.1,2.1,8797,0
2017-06-14,2.123,2.15,2.1,2.1,5445,0
2017-06-15,2.1,2.1238,1.95,1.95,42479,0
2017-06-16,2,2.05,2,2.05,13097,0
2017-06-19,2.05,2.1,2.05,2.05,14261,0
2017-06-20,2.05,2.1,2.05,2.05,6347,0
2017-06-21,2.1,2.1072,2.05,2.075,14146,0
2017-06-22,2.1,2.1,2,2.05,10829,0
2017-06-23,2.1,2.1,2,2.05,12693,0
2017-06-26,2.05,2.05,2,2,21021,0
2017-06-27,2,2.05,2,2.05,24767,0
2017-06-28,2.05,2.2,2.05,2.1,59175,0
2017-06-29,2.05,2.0631,2,2.05,27095,0
2017-06-30,2.05,2.05,2,2.05,26268,0
2017-07-03,2,2,1.95,1.95,27704,0
2017-07-05,1.95,1.95,1.85,1.95,62966,0
2017-07-06,1.9,1.95,1.9,1.925,17588,0
2017-07-07,1.95,1.955,1.89,1.95,9372,0
2017-07-10,1.9,1.95,1.85,1.95,14163,0
2017-07-11,1.95,2,1.95,1.987,28430,0
2017-07-12,1.95,2.05,1.95,2.05,15981,0
2017-07-13,2,2.05,2,2.05,7175,0
2017-07-14,1.95,2.05,1.95,2.05,8445,0
2017-07-17,1.95,2.05,1.95,2,38564,0
2017-07-18,2,2.05,1.95,2,9435,0
2017-07-19,2,2.031,1.95,2,22397,0
2017-07-20,2,2.033,2,2.033,14889,0
2017-07-21,2,2,1.95,2,35363,0
2017-07-24,1.95,1.95,1.9,1.95,17490,0
2017-07-25,1.95,1.95,1.85,1.85,58806,0
2017-07-26,1.85,1.8693,1.8,1.8,30760,0
2017-07-27,1.8,1.84,1.8,1.8,17902,0
2017-07-28,1.8,1.8138,1.695,1.75,36767,0
2017-07-31,1.7,1.8,1.7,1.7,22873,0
2017-08-01,1.75,1.75,1.7,1.7,6518,0
2017-08-02,1.7,1.75,1.7,1.7,4139,0
2017-08-03,1.7,1.8,1.7,1.75,44136,0
2017-08-04,1.7,1.75,1.6,1.65,73933,0
2017-08-07,1.6,1.6,1.55,1.55,30073,0
2017-08-08,1.49,1.5,1.35,1.35,161949,0
2017-08-09,1.35,1.55,1.35,1.5,50157,0
2017-08-10,1.5,1.7,1.5,1.7,21999,0
2017-08-11,1.65,1.7,1.65,1.7,10963,0
2017-08-14,1.75,1.8,1.75,1.75,16568,0
2017-08-15,1.85,1.86,1.65,1.7,39430,0
2017-08-16,1.55,1.75,1.46,1.7,47223,0
2017-08-17,1.65,1.7,1.51,1.65,20676,0
2017-08-18,1.5946,1.7,1.5946,1.7,5925,0
2017-08-21,1.7,1.75,1.55,1.7,24294,0
2017-08-22,1.7,1.75,1.6,1.725,19806,0
2017-08-23,1.7,1.7,1.65,1.6683,1019,0
2017-08-24,1.65,1.85,1.6,1.85,60242,0
2017-08-25,1.9,1.9,1.76,1.8,39139,0
2017-08-28,1.7,1.85,1.7,1.8,17511,0
2017-08-29,1.65,1.75,1.625,1.65,35505,0
2017-08-30,1.65,1.7,1.65,1.7,17113,0
2017-08-31,1.7,1.8,1.69,1.8,26861,0
2017-09-01,1.8,1.85,1.8,1.8,20982,0
2017-09-05,1.75,1.75,1.65,1.75,16328,0
2017-09-06,1.65,1.85,1.65,1.8,49276,0
2017-09-07,1.85,1.9,1.755,1.825,64174,0
2017-09-08,1.85,1.85,1.8,1.85,8329,0
2017-09-11,1.8,1.8,1.7,1.75,44986,0
2017-09-12,1.75,1.75,1.655,1.7,16907,0
2017-09-13,1.75,1.79,1.7,1.725,2371,0
2017-09-14,1.7,1.75,1.7,1.75,6855,0
2017-09-15,1.75,1.8,1.71,1.8,20793,0
2017-09-18,1.75,1.8,1.75,1.8,16881,0
2017-09-19,1.8,1.81,1.7,1.7,41267,0
2017-09-20,1.7,1.75,1.65,1.75,36941,0
2017-09-21,1.7,1.8,1.7,1.7688,11495,0
2017-09-22,1.7,1.8,1.7,1.8,13129,0
2017-09-25,1.8,1.85,1.75,1.8,152858,0
2017-09-26,1.85,1.85,1.75,1.8,14488,0
2017-09-27,1.8,1.875,1.8,1.855,63971,0
2017-09-28,1.8,1.845,1.795,1.8,54090,0
2017-09-29,1.76,1.89,1.76,1.81,15112,0
2017-10-02,1.85,1.85,1.76,1.8,154671,0
2017-10-03,1.8,1.8,1.8,1.8,31720,0
2017-10-04,1.75,1.8,1.75,1.75,40290,0
2017-10-05,1.805,1.9,1.755,1.85,32449,0
2017-10-06,1.85,1.85,1.8,1.8,4653,0
2017-10-09,1.8125,1.8125,1.8,1.8,1403,0
2017-10-10,1.9,1.9,1.775,1.85,40516,0
2017-10-12,1.8,1.8154,1.8,1.805,1668,0
2017-10-13,1.85,1.85,1.81,1.85,7102,0
2017-10-16,1.831,1.9,1.8,1.875,21918,0
2017-10-17,1.8,1.9,1.8,1.85,3416,0
2017-10-18,1.8,1.8555,1.75,1.75,30171,0
2017-10-19,1.8,1.8,1.75,1.8,22475,0
2017-10-20,1.85,1.9,1.85,1.9,19476,0
2017-10-23,1.85,1.8807,1.8,1.8,37027,0
2017-10-24,1.85,1.85,1.8,1.84,3285,0
2017-10-25,1.8,1.85,1.74,1.85,22225,0
2017-10-26,1.85,1.85,1.75,1.75,9846,0
2017-10-27,1.75,1.76,1.7,1.7,16456,0
2017-10-30,1.7,1.775,1.625,1.775,46196,0
2017-10-31,1.75,1.825,1.65,1.8,66190,0
2017-11-01,1.8,1.8,1.695,1.7,37529,0
2017-11-02,1.7,1.75,1.7,1.75,5561,0
2017-11-03,1.7,1.8,1.7,1.75,9114,0
2017-11-06,1.7,1.75,1.65,1.65,60186,0
2017-11-07,2.3,2.45,2.3,2.35,886144,0
2017-11-08,2.35,2.4,2.3,2.35,93139,0
2017-11-09,2.35,2.35,2.3,2.325,25773,0
2017-11-10,2.3,2.395,2.3,2.35,111596,0
