Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,2.24,2.6,1.99,2.57,299497,0
2005-02-28,2.65,3.2,2.4,2.9,241952,0
2005-03-01,3,3.02,2.7,2.9,81609,0
2005-03-02,2.9,2.95,2.7,2.9,92250,0
2005-03-03,2.95,2.95,2.6,2.8,98251,0
2005-03-04,2.7,2.8,2.6,2.8,31740,0
2005-03-07,2.94,2.94,2.65,2.81,81472,0
2005-03-08,2.8,2.9,2.7,2.8,244107,0
2005-03-09,2.75,3.2,2.75,3,178930,0
2005-03-10,3.02,3.29,3,3.25,119507,0
2005-03-11,3.29,4.1,3.29,3.75,296256,0
2005-03-14,3.7,3.95,3.58,3.85,128297,0
2005-03-15,3.89,3.89,3.6,3.75,37580,0
2005-03-16,3.7,3.75,3.5,3.75,51150,0
2005-03-17,3.8,3.8,3.65,3.8,39325,0
2005-03-18,3.83,4.2,3.75,4.15,194505,0
2005-03-21,4.12,4.12,3.95,3.97,84875,0
2005-03-22,4,4.04,3.97,4.01,45000,0
2005-03-23,4,4.25,3.97,4,131780,0
2005-03-24,4,4.05,3.85,3.88,51888,0
2005-03-28,3.86,3.9,3.85,3.88,57290,0
2005-03-29,3.87,3.88,3.8,3.8,39830,0
2005-03-30,3.8,3.85,3.77,3.85,8367,0
2005-03-31,3.85,3.85,3.8,3.85,16375,0
2005-04-01,3.8,3.9,3.8,3.85,21900,0
2005-04-04,3.85,3.85,3.65,3.65,37895,0
2005-04-05,3.5,3.7,3.45,3.7,59200,0
2005-04-06,3.6,3.75,3.6,3.7,20612,0
2005-04-07,3.85,3.85,3.7,3.7,4500,0
2005-04-08,3.7,3.75,3.6,3.75,11250,0
2005-04-11,3.67,3.7,3.45,3.5,45300,0
2005-04-12,3.42,3.7,3.11,3.6,193930,0
2005-04-13,3.55,3.75,3.35,3.65,39413,0
2005-04-14,3.5,3.7,3.25,3.7,52295,0
2005-04-15,3.6,3.6,3.5,3.5,1600,0
2005-04-18,3.35,3.5,3.15,3.15,82965,0
2005-04-19,3.15,3.3,2.63,2.8,239892,0
2005-04-20,2.83,3.1,2.72,3,77584,0
2005-04-21,2.85,3.6,2.85,3.5,39548,0
2005-04-22,3.5,3.53,3.4,3.5,15200,0
2005-04-25,3.45,3.75,3.35,3.52,11580,0
2005-04-26,3.52,3.52,3.3,3.5,25500,0
2005-04-27,3.45,3.5,3.35,3.5,18460,0
2005-04-28,3.5,3.5,3.2,3.25,14760,0
2005-04-29,3.1,3.25,3.1,3.17,134000,0
2005-05-02,3.15,3.15,3.15,3.15,1000,0
2005-05-03,3.25,3.25,3.25,3.25,500,0
2005-05-04,3.1,3.1,3,3,6580,0
2005-05-05,3,3.15,2.83,3,78820,0
2005-05-06,2.85,2.9,2.65,2.88,56590,0
2005-05-09,2.85,2.95,2.85,2.9,12440,0
2005-05-10,2.85,2.95,2.75,2.95,10224,0
2005-05-11,3,3.2,3,3,20900,0
2005-05-12,3,3,2.85,2.85,18270,0
2005-05-16,2.9,3.25,2.83,3,42000,0
2005-05-17,3.2,3.2,3,3.05,30600,0
2005-05-18,3.06,3.1,2.95,3.1,42150,0
2005-05-19,3.03,3.15,3.03,3.15,1400,0
2005-05-20,3.15,3.25,2.95,3.05,87800,0
2005-05-23,3.05,3.05,3.05,3.05,2100,0
2005-05-25,3.07,3.07,3.07,3.07,3310,0
2005-05-26,3.15,3.2,3.15,3.19,6965,0
2005-05-27,3.15,3.2,3.15,3.2,3710,0
2005-05-31,3.25,3.25,3.19,3.25,4070,0
2005-06-01,3.25,3.25,3.15,3.25,20268,0
2005-06-02,3.15,3.6,3.15,3.6,24463,0
2005-06-03,3.45,3.95,3.45,3.9,36200,0
2005-06-06,3.6,3.9,3.6,3.85,5400,0
2005-06-07,3.6,3.6,3.6,3.6,1100,0
2005-06-08,3.75,3.9,3.45,3.5,43100,0
2005-06-09,3.51,3.51,3,3.01,937062,0
2005-06-10,3.06,3.25,2.96,3.05,52403,0
2005-06-14,3.15,3.45,3.15,3.44,15900,0
2005-06-15,3.44,3.54,3.3,3.35,67400,0
2005-06-16,3.35,3.55,3.35,3.54,37495,0
2005-06-17,3.54,3.85,3.35,3.45,60235,0
2005-06-20,3.6,3.6,3.4,3.41,2150,0
2005-06-21,3.55,3.75,3.55,3.75,15100,0
2005-06-22,3.7,3.75,3.5,3.7,25424,0
2005-06-23,3.7,4.1,3.7,3.9,200660,0
2005-06-24,3.86,4,3.86,3.9,66000,0
2005-06-27,3.85,3.9,3.7,3.7,13700,0
2005-06-28,3.8,3.8,3.62,3.62,21200,0
2005-06-29,3.65,3.7,3.6,3.67,71800,0
2005-06-30,3.6,3.7,3.6,3.7,14283,0
2005-07-01,3.7,3.7,3.6,3.7,28134,0
2005-07-05,3.6,3.6,3.56,3.56,31500,0
2005-07-06,3.56,3.6,3.5,3.5,6900,0
2005-07-07,3.59,3.59,3.59,3.59,2300,0
2005-07-08,3.6,3.65,3.5,3.65,3565,0
2005-07-11,3.65,3.75,3.65,3.75,2670,0
2005-07-12,3.8,3.8,3.8,3.8,2000,0
2005-07-13,3.7,3.9,3.7,3.9,348,0
2005-07-15,3.7,3.9,3.7,3.9,2400,0
2005-07-18,3.7,3.9,3.7,3.9,550,0
2005-07-19,3.7,3.9,3.7,3.9,3851,0
2005-07-20,3.75,3.9,3.75,3.8,7100,0
2005-07-21,3.8,3.9,3.8,3.9,1325,0
2005-07-22,3.85,3.85,3.73,3.75,9140,0
2005-07-25,3.85,4.1,3.85,4,36012,0
2005-07-26,4.1,4.2,4.05,4.12,15172,0
2005-07-27,4.13,4.14,4,4,7600,0
2005-07-28,3.9,4.2,3.9,4.1,4700,0
2005-07-29,4.55,4.75,4.1,4.4,26000,0
2005-08-01,4.3,4.58,4.2,4.3,13800,0
2005-08-02,4.25,4.6,4.25,4.6,7000,0
2005-08-03,4.6,4.85,4.3,4.45,10700,0
2005-08-04,4.49,4.5,4.4,4.4,8400,0
2005-08-05,4.48,4.48,4.4,4.4,7600,0
2005-08-08,4.45,4.45,4.35,4.4,5900,0
2005-08-09,4.3,4.3,4.2,4.25,17300,0
2005-08-10,4.3,4.45,4.25,4.45,5800,0
2005-08-11,4.35,4.35,4.2,4.35,6900,0
2005-08-12,4.25,4.99,4.25,4.95,58100,0
2005-08-15,4.85,4.99,4.25,4.7,19300,0
2005-08-16,4.7,4.7,4.58,4.58,600,0
2005-08-17,4.5,4.75,4.3,4.45,18300,0
2005-08-18,4.45,4.65,4.2,4.65,6300,0
2005-08-19,4.6,4.6,4.6,4.6,200,0
2005-08-22,4.6,4.6,4.5,4.5,800,0
2005-08-23,4.5,4.6,4.25,4.5,26800,0
2005-08-24,4.5,4.5,4.1,4.25,11300,0
2005-08-25,4.3,4.6,4.3,4.35,8900,0
2005-08-26,4.3,4.45,4.3,4.45,2200,0
2005-08-29,4.49,4.49,4.49,4.49,200,0
2005-08-30,4.49,4.49,4.25,4.4,23000,0
2005-08-31,4.15,4.39,3.4,4,95300,0
2005-09-01,3.9,4,3.7,3.95,21400,0
2005-09-02,3.75,3.9,3.75,3.9,7300,0
2005-09-06,3.87,3.9,3.7,3.85,31700,0
2005-09-07,3.75,3.8,3.6,3.8,18500,0
2005-09-08,3.8,3.85,3.75,3.8,26300,0
2005-09-09,3.85,4.2,3.85,4.2,3600,0
2005-09-12,4.1,4.1,4,4.1,13800,0
2005-09-13,4.08,4.15,4,4.15,298300,0
2005-09-14,4.15,4.2,4.05,4.05,122300,0
2005-09-15,4.05,4.09,3.8,4,21600,0
2005-09-16,4,4.15,4,4.05,176200,0
2005-09-19,4.05,4.05,3.66,4,15500,0
2005-09-20,3.9,3.9,3.9,3.9,100,0
2005-09-26,3.9,3.9,3.9,3.9,200,0
2005-09-27,3.9,4.05,3.9,4,29900,0
2005-09-28,4.1,4.1,4,4,1100,0
2005-09-30,4,4.1,3.9,4.1,3400,0
2005-10-03,4,4,3.8,3.8,700,0
2005-10-05,3.75,3.75,3.75,3.75,5000,0
2005-10-06,3.65,3.75,3.65,3.75,200,0
2005-10-07,3.75,3.75,3.4,3.5,6300,0
2005-10-10,3.35,3.35,3.2,3.3,3200,0
2005-10-12,2.92,3.3,2.92,3.3,8800,0
2005-10-14,3.2,3.25,3.2,3.25,300,0
2005-10-17,3.3,3.4,3.25,3.25,1500,0
2005-10-18,3.15,3.15,2.9,3.05,1600,0
2005-10-19,2.95,3.2,2.74,3,10800,0
2005-10-20,3,3,2.55,2.7,7300,0
2005-10-21,2.65,3,2.6,3,4600,0
2005-10-24,3.4,4.19,3.2,3.6,74600,0
2005-10-25,3.8,3.99,3.65,3.75,8700,0
2005-10-26,3.6,3.6,2.8,3,24200,0
2005-10-27,3,3,2.72,2.95,31900,0
2005-10-28,2.9,3.2,2.9,3.2,16000,0
2005-10-31,3.25,3.5,3.1,3.4,14600,0
2005-11-01,3.35,3.35,3,3.2,153300,0
2005-11-02,3.25,3.25,3.15,3.25,9800,0
2005-11-03,3.15,3.15,3.1,3.1,1600,0
2005-11-04,3.03,3.1,3.01,3.01,1900,0
2005-11-07,3.01,3.2,3.01,3.2,13600,0
2005-11-08,3.3,3.35,3.25,3.25,1400,0
2005-11-09,3.15,3.3,3.15,3.3,2800,0
2005-11-10,3.3,3.3,3.1,3.1,1700,0
2005-11-11,3.1,3.12,3.01,3.1,17200,0
2005-11-14,3.2,3.2,3.01,3.1,12200,0
2005-11-15,3.05,3.35,2.98,3.35,10100,0
2005-11-16,3.25,3.25,3.25,3.25,900,0
2005-11-17,3.35,3.35,3.25,3.25,1000,0
2005-11-18,3.2,3.2,3.2,3.2,400,0
2005-11-21,3.16,3.2,3.16,3.2,2200,0
2005-11-22,3.09,3.09,3.09,3.09,300,0
2005-11-23,3.15,3.15,3.15,3.15,400,0
2005-11-25,3.2,3.2,3.2,3.2,1400,0
2005-11-29,3.14,3.17,3.14,3.17,1200,0
2005-11-30,3.11,3.2,3.09,3.2,2700,0
2005-12-01,3.1,3.1,3.1,3.1,1500,0
2005-12-02,3.05,3.1,3.05,3.05,4100,0
2005-12-05,3.05,3.1,3,3.05,6500,0
2005-12-06,3.1,3.13,3.05,3.13,3000,0
2005-12-07,3.18,3.18,3.18,3.18,500,0
2005-12-08,3.18,3.18,3.05,3.05,700,0
2005-12-09,3.05,3.06,3.05,3.05,5100,0
2005-12-12,3.06,3.1,3.06,3.1,2200,0
2005-12-13,3.08,3.08,2.98,2.98,14000,0
2005-12-14,2.9,3,2.9,3,8400,0
2005-12-15,2.95,2.95,2.85,2.89,1700,0
2005-12-16,2.85,2.9,2.85,2.89,1700,0
2005-12-19,2.95,3,2.6,2.8,328500,0
2005-12-20,2.83,2.98,2.83,2.95,3100,0
2005-12-21,3,3,3,3,200,0
2005-12-22,2.9,3.07,2.9,3.07,3300,0
2005-12-23,3.1,3.1,3,3,2800,0
2005-12-27,3,3,2.9,2.92,2600,0
2005-12-28,2.9,3,2.9,3,2400,0
2005-12-29,2.97,3,2.97,3,1200,0
2005-12-30,3,3.1,3,3.1,3500,0
2006-01-03,3.19,3.35,3,3,17100,0
2006-01-04,3.05,3.1,3.05,3.1,1200,0
2006-01-05,3.08,3.08,2.8,2.9,11400,0
2006-01-06,3,3,2.99,2.99,800,0
2006-01-09,3,3,3,3,500,0
2006-01-10,3.04,3.15,3.04,3.15,2300,0
2006-01-11,3.25,3.25,3.2,3.25,2800,0
2006-01-12,3.3,3.35,3.25,3.25,1000,0
2006-01-13,3.2,3.4,3.2,3.35,4100,0
2006-01-17,3.25,3.25,3.01,3.06,11100,0
2006-01-18,3.15,3.15,2.55,2.95,17400,0
2006-01-19,2.85,2.9,2.75,2.9,16200,0
2006-01-20,2.95,3,2.9,3,1500,0
2006-01-23,3,3,3,3,1200,0
2006-01-24,3,3,3,3,3800,0
2006-01-25,3,3.01,3,3,8800,0
2006-01-26,3,3,3,3,3500,0
2006-01-27,2.93,3.1,2.93,3,5000,0
2006-01-30,3.1,3.1,3,3.1,5700,0
2006-01-31,3.16,3.45,3.16,3.35,7100,0
2006-02-01,3.4,3.7,3.4,3.59,26000,0
2006-02-02,3.6,3.6,3.35,3.35,3500,0
2006-02-03,3.35,3.35,3.35,3.35,1300,0
2006-02-06,3.3,3.3,3.11,3.2,3600,0
2006-02-07,3.1,3.25,3.06,3.25,2100,0
2006-02-08,3.3,3.5,3.3,3.46,160000,0
2006-02-09,3.4,3.65,3.4,3.61,5200,0
2006-02-10,3.6,3.6,3.44,3.5,8800,0
2006-02-13,3.4,3.4,3.35,3.4,1400,0
2006-02-14,3.4,3.5,3.3,3.5,3800,0
2006-02-15,3.55,3.65,3.55,3.55,15600,0
2006-02-16,3.5,3.54,3.4,3.5,16100,0
2006-02-17,3.41,3.55,3.41,3.54,6500,0
2006-02-21,3.45,3.6,3.45,3.55,7500,0
2006-02-22,3.54,3.54,3.3,3.36,15000,0
2006-02-23,3.31,3.31,3.31,3.31,1500,0
2006-02-24,3.26,3.4,3.26,3.31,4800,0
2006-02-28,3.25,3.25,3.1,3.2,2500,0
2006-03-01,3,3.15,2.95,3.1,32100,0
2006-03-02,3.21,3.5,3.2,3.2,5600,0
2006-03-03,3.15,3.25,3.05,3.25,1300,0
2006-03-06,3.2,3.25,3.15,3.25,6500,0
2006-03-07,3.3,3.33,3.25,3.25,20600,0
2006-03-08,3.25,3.25,3.2,3.23,11300,0
2006-03-09,3.25,3.25,3.25,3.25,300,0
2006-03-10,3.3,3.3,3.22,3.22,7200,0
2006-03-13,3.25,3.35,3.22,3.3,2900,0
2006-03-15,3.4,3.4,3.3,3.35,4100,0
2006-03-16,3.4,3.5,3.4,3.42,6800,0
2006-03-17,3.45,3.45,3.31,3.33,6900,0
2006-03-20,3.4,3.4,3.2,3.25,8400,0
2006-03-21,3.2,3.3,3.2,3.3,3800,0
2006-03-22,3.3,3.3,3.22,3.22,5900,0
2006-03-23,3.27,3.27,3.2,3.24,1000,0
2006-03-24,3.3,3.3,3.3,3.3,200,0
2006-03-27,3.35,3.35,3.2,3.2,6500,0
2006-03-28,3.25,3.29,3.21,3.28,4500,0
2006-03-29,3.2,3.25,3.2,3.25,1600,0
2006-03-30,3.2,3.23,3.18,3.23,3400,0
2006-03-31,3.2,3.25,3.2,3.25,1400,0
2006-04-03,3.21,3.29,3.17,3.17,10700,0
2006-04-04,3.23,3.23,3.17,3.17,2600,0
2006-04-05,3.17,3.29,3.17,3.24,2900,0
2006-04-06,3.23,3.23,3.1,3.14,99800,0
2006-04-07,3.15,3.2,3.1,3.15,21000,0
2006-04-10,3.15,3.5,3.15,3.29,39500,0
2006-04-11,3.35,3.4,3.24,3.24,22200,0
2006-04-12,3.2,3.2,3.2,3.2,600,0
2006-04-13,3.3,3.5,3.3,3.35,11200,0
2006-04-17,3.45,3.5,3.35,3.35,4000,0
2006-04-18,3.4,3.45,3.4,3.41,1300,0
2006-04-19,3.41,3.41,3.38,3.38,700,0
2006-04-20,3.41,3.41,3.4,3.4,2200,0
2006-04-21,3.35,3.45,3.35,3.42,2000,0
2006-04-24,3.35,3.35,3.3,3.3,3800,0
2006-04-25,3.3,3.35,3.3,3.35,8000,0
2006-04-26,3.4,3.4,3.4,3.4,400,0
2006-04-27,3.35,3.35,3.35,3.35,300,0
2006-04-28,3.3,3.35,3.3,3.35,1100,0
2006-05-01,3.35,3.35,3.25,3.3,5200,0
2006-05-02,3.25,3.25,3.25,3.25,8700,0
2006-05-03,3.25,3.3,3.2,3.29,7700,0
2006-05-04,3.29,3.29,3.2,3.29,71100,0
2006-05-05,3.2,3.3,3.2,3.29,7100,0
2006-05-08,3.29,3.3,3.29,3.29,4700,0
2006-05-09,3.33,3.33,3.25,3.25,4500,0
2006-05-10,3.25,3.35,3.25,3.25,6500,0
2006-05-11,3.3,3.35,3.25,3.27,2900,0
2006-05-12,3.3,3.3,3.21,3.25,4500,0
2006-05-15,3.22,3.25,3.22,3.25,2900,0
2006-05-16,3.25,3.25,3.25,3.25,6300,0
2006-05-17,3.25,3.25,3.24,3.25,5400,0
2006-05-18,3.24,3.24,3.24,3.24,2000,0
2006-05-19,3.21,3.3,3.2,3.24,29700,0
2006-05-22,3.25,3.3,3.25,3.25,7700,0
2006-05-23,3.2,3.2,3.15,3.2,1800,0
2006-05-24,3.3,3.3,3.3,3.3,800,0
2006-05-25,3.19,3.3,3.19,3.3,700,0
2006-05-26,3.3,3.3,3.3,3.3,400,0
2006-05-30,3.2,3.25,3.2,3.25,700,0
2006-05-31,3.25,3.25,3.25,3.25,1000,0
2006-06-01,3.3,3.3,3.3,3.3,200,0
2006-06-05,3.25,3.4,3.25,3.4,8500,0
2006-06-06,3.35,3.35,3.35,3.35,300,0
2006-06-07,3.4,3.45,3.4,3.45,400,0
2006-06-09,3.35,3.5,3.12,3.5,19200,0
2006-06-12,3.35,3.35,3.35,3.35,100,0
2006-06-13,3.4,3.49,3.4,3.49,1500,0
2006-06-14,3.4,3.4,3.4,3.4,1000,0
2006-06-16,3.45,3.49,3.45,3.49,4000,0
2006-06-19,3.45,3.45,3.45,3.45,500,0
2006-06-21,3.35,3.35,3.2,3.3,34900,0
2006-06-22,3.35,3.48,3.35,3.48,5800,0
2006-06-23,3.49,3.5,3.48,3.48,5400,0
2006-06-26,3.48,3.48,3.35,3.44,2100,0
2006-06-27,3.4,3.4,3.4,3.4,100,0
2006-06-28,3.35,3.35,3.25,3.34,1300,0
2006-06-29,3.35,3.45,3.35,3.4,11700,0
2006-06-30,3.4,3.6,3.4,3.6,18000,0
2006-07-03,3.65,3.92,3.65,3.92,27700,0
2006-07-05,3.9,3.92,3.8,3.85,11000,0
2006-07-06,3.85,3.85,3.85,3.85,2000,0
2006-07-07,3.83,3.83,3.83,3.83,2400,0
2006-07-10,3.88,3.88,3.79,3.79,6300,0
2006-07-11,3.7,3.8,3.7,3.8,800,0
2006-07-12,3.75,3.8,3.65,3.8,2400,0
2006-07-13,3.7,3.75,3.65,3.7,1900,0
2006-07-14,3.8,3.8,3.6,3.65,4400,0
2006-07-17,3.6,3.65,3.51,3.51,3700,0
2006-07-18,3.55,3.6,3.51,3.6,3600,0
2006-07-19,3.5,3.5,3.5,3.5,600,0
2006-07-20,3.55,3.55,3.45,3.5,2400,0
2006-07-24,3.4,3.5,3.4,3.5,1400,0
2006-07-25,3.35,3.43,3.35,3.43,2300,0
2006-07-26,3.35,3.5,3.3,3.43,6800,0
2006-07-27,3.4,3.4,3.4,3.4,400,0
2006-07-28,3.4,3.45,3.4,3.45,700,0
2006-07-31,3.4,3.5,3.4,3.5,900,0
2006-08-01,3.5,3.5,3.5,3.5,17400,0
2006-08-02,3.45,3.45,3.05,3.3,14400,0
2006-08-03,3.3,3.3,3.3,3.3,1000,0
2006-08-04,3.35,3.4,3.3,3.4,800,0
2006-08-07,3.35,3.4,3.35,3.4,600,0
2006-08-08,3.4,3.4,3.39,3.39,400,0
2006-08-09,3.3,3.3,3.3,3.3,1800,0
2006-08-10,3.35,3.35,3.35,3.35,500,0
2006-08-11,3.39,3.39,3.39,3.39,100,0
2006-08-14,3.3,3.3,3.25,3.3,1200,0
2006-08-16,3.2,3.2,3.12,3.2,3000,0
2006-08-17,3.15,3.25,3.15,3.2,111700,0
2006-08-18,3.3,3.3,3.2,3.25,9400,0
2006-08-22,3.15,3.25,3.15,3.25,3600,0
2006-08-25,3.2,3.25,3.2,3.25,500,0
2006-08-28,3.25,3.25,3.15,3.25,2700,0
2006-08-29,3.15,3.25,3.15,3.2,2700,0
2006-08-30,3.25,3.25,3.25,3.25,200,0
2006-08-31,3.25,3.27,3.25,3.25,2500,0
2006-09-01,3.3,3.3,3.15,3.3,8900,0
2006-09-06,3.34,3.4,3.34,3.4,1100,0
2006-09-07,3.5,3.62,3.5,3.57,21000,0
2006-09-08,3.55,3.55,3.48,3.5,34700,0
2006-09-11,3.45,3.45,3.4,3.4,900,0
2006-09-13,3.39,3.39,3.39,3.39,500,0
2006-09-14,3.45,3.45,3.45,3.45,100,0
2006-09-15,3.41,3.45,3.36,3.4,1300,0
2006-09-18,3.35,3.35,3.35,3.35,100,0
2006-09-19,3.35,3.45,3.35,3.45,1900,0
2006-09-21,3.35,3.35,3.35,3.35,1000,0
2006-09-25,3.3,3.4,3.3,3.4,1100,0
2006-09-26,3.42,3.52,3.35,3.4,20900,0
2006-09-27,3.4,3.4,3.4,3.4,500,0
2006-09-28,3.4,3.4,3.37,3.4,6300,0
2006-09-29,3.3,3.4,3.25,3.35,3400,0
2006-10-02,3.34,3.4,3.3,3.35,14100,0
2006-10-03,3.45,3.45,3.25,3.34,22000,0
2006-10-04,3.35,3.35,3.27,3.3,5200,0
2006-10-05,3.3,3.3,3.3,3.3,3000,0
2006-10-06,3.3,3.35,3.25,3.25,2700,0
2006-10-10,3.2,3.25,3.1,3.25,3600,0
2006-10-11,3.15,3.25,3.1,3.25,5300,0
2006-10-12,3.25,3.25,3.25,3.25,100,0
2006-10-16,3.2,3.2,3.2,3.2,600,0
2006-10-17,3.25,3.25,3.25,3.25,800,0
2006-10-18,3.25,3.25,3.25,3.25,2100,0
2006-10-19,3.2,3.2,3.2,3.2,500,0
2006-10-20,3.25,3.35,3.18,3.18,8800,0
2006-10-23,3.25,3.25,3.2,3.2,5200,0
2006-10-24,3.2,3.34,3.2,3.34,1200,0
2006-10-25,3.3,3.3,3.2,3.3,7800,0
2006-10-26,3.2,3.3,3.2,3.3,700,0
2006-10-27,3.3,3.3,3.2,3.3,800,0
2006-10-30,3.3,3.3,3.12,3.15,6100,0
2006-10-31,3.19,3.2,3.1,3.2,1000,0
2006-11-01,3.2,3.2,3.2,3.2,10800,0
2006-11-06,3.25,3.25,3.2,3.2,700,0
2006-11-07,3.25,3.25,3.25,3.25,1000,0
2006-11-08,3.25,3.25,3.25,3.25,5500,0
2006-11-09,3.3,3.3,3.2,3.3,14800,0
2006-11-10,3.25,3.25,3.25,3.25,700,0
2006-11-13,3.2,3.2,3.15,3.15,1600,0
2006-11-14,3.15,3.25,3.15,3.25,5200,0
2006-11-15,3.3,3.3,3.3,3.3,300,0
2006-11-16,3.25,3.3,3.2,3.25,1100,0
2006-11-17,3.16,3.2,3.15,3.2,2700,0
2006-11-20,3.16,3.25,3.15,3.25,1500,0
2006-11-21,3.3,3.3,3.3,3.3,300,0
2006-11-22,3.2,3.25,3.2,3.21,2800,0
2006-11-24,3.26,3.26,3.26,3.26,500,0
2006-11-27,3.2,3.25,3.2,3.25,600,0
2006-11-28,3.25,3.25,3.15,3.15,2000,0
2006-11-29,3.17,3.2,3.17,3.2,2500,0
2006-11-30,3.15,3.2,3.15,3.2,400,0
2006-12-01,3.12,3.2,3.12,3.2,30000,0
2006-12-06,3.15,3.25,3.15,3.25,8500,0
2006-12-07,3.25,3.25,3.25,3.25,500,0
2006-12-08,3.25,3.25,3.25,3.25,2500,0
2006-12-11,3.25,3.3,3.15,3.3,1000,0
2006-12-12,3.5,3.5,3.3,3.35,30900,0
2006-12-13,3.45,3.72,3.45,3.55,67400,0
2006-12-14,3.59,3.59,3.45,3.45,1400,0
2006-12-15,3.55,3.55,3.4,3.45,15200,0
2006-12-18,3.46,3.5,3.45,3.45,7700,0
2006-12-19,3.35,3.69,3.3,3.63,184500,0
2006-12-20,3.74,3.8,3.66,3.8,70500,0
2006-12-21,3.8,3.8,3.7,3.74,34400,0
2006-12-22,3.73,3.75,3.61,3.71,2900,0
2006-12-26,3.65,3.8,3.65,3.73,32600,0
2006-12-27,3.77,3.77,3.73,3.73,5100,0
2006-12-28,3.75,3.83,3.71,3.75,20900,0
2006-12-29,3.75,3.86,3.75,3.8,57100,0
2007-01-03,3.85,3.85,3.47,3.75,37800,0
2007-01-04,3.7,3.7,3.6,3.7,7700,0
2007-01-05,3.65,3.8,3.65,3.77,8400,0
2007-01-08,4,4,3.86,3.89,23000,0
2007-01-09,3.9,3.9,3.8,3.85,14600,0
2007-01-10,3.85,3.85,3.82,3.83,6900,0
2007-01-11,3.9,4,3.85,3.9,24800,0
2007-01-12,3.9,3.9,3.86,3.9,10900,0
2007-01-16,3.9,3.95,3.85,3.91,54400,0
2007-01-17,3.91,4,3.9,3.95,14600,0
2007-01-18,4,4.15,4,4.15,81600,0
2007-01-19,4.17,4.17,4.02,4.09,15400,0
2007-01-22,4.01,4.11,4.01,4.11,6600,0
2007-01-23,4.05,4.09,4,4.04,12000,0
2007-01-24,4.05,4.07,3.96,4.05,39600,0
2007-01-25,4.1,4.11,4,4.09,3000,0
2007-01-26,4.2,4.7,3.96,4.25,239000,0
2007-01-29,4.27,4.27,4,4.18,51000,0
2007-01-30,4.18,4.18,4,4.05,21200,0
2007-01-31,4,4.09,3.91,3.91,34600,0
2007-02-01,4,4.24,4,4.18,84400,0
2007-02-02,4.18,4.19,4.02,4.12,54000,0
2007-02-05,4.05,4.1,4,4.06,157800,0
2007-02-06,4,4.01,3.88,3.93,61200,0
2007-02-07,3.95,4,3.88,3.99,17800,0
2007-02-08,3.98,4.14,3.98,4.13,22200,0
2007-02-09,4.1,4.22,4.1,4.12,34800,0
2007-02-12,4.1,4.12,4,4.01,3000,0
2007-02-13,4.01,4.01,4,4,2000,0
2007-02-14,3.95,4.17,3.85,3.9,98300,0
2007-02-15,3.89,3.89,3.83,3.83,1900,0
2007-02-16,3.81,3.89,3.8,3.8,63100,0
2007-02-20,3.8,3.8,3.58,3.68,83200,0
2007-02-21,3.75,3.85,3.74,3.8,144600,0
2007-02-22,3.8,4.02,3.8,3.95,213600,0
2007-02-23,4.1,4.15,3.95,3.97,27200,0
2007-02-26,3.97,3.97,3.85,3.86,11600,0
2007-02-27,3.83,3.9,3.8,3.86,44000,0
2007-02-28,3.75,3.75,3.66,3.74,7100,0
2007-03-01,3.65,3.7,3.6,3.63,117900,0
2007-03-02,3.7,3.75,3.65,3.65,106400,0
2007-03-05,3.65,3.7,3.55,3.7,16300,0
2007-03-06,3.6,3.65,3.6,3.65,20200,0
2007-03-07,3.6,3.65,3.6,3.65,2900,0
2007-03-08,3.65,3.71,3.62,3.71,5200,0
2007-03-09,3.67,3.67,3.55,3.62,11900,0
2007-03-12,3.55,3.7,3.55,3.68,3400,0
2007-03-13,3.56,3.64,3.55,3.64,2500,0
2007-03-14,3.55,3.59,3.45,3.51,206600,0
2007-03-15,3.4,3.51,3.4,3.51,3300,0
2007-03-16,3.51,3.6,3.4,3.4,12700,0
2007-03-19,3.45,3.45,3.4,3.4,5500,0
2007-03-20,3.5,3.61,3.5,3.59,1600,0
2007-03-21,3.55,3.55,3.54,3.55,3000,0
2007-03-22,3.55,3.55,3.45,3.53,194300,0
2007-03-23,3.59,3.6,3.46,3.55,6000,0
2007-03-26,3.59,3.59,3.52,3.59,1900,0
2007-03-27,3.59,3.59,3.5,3.55,1800,0
2007-03-28,3.62,3.85,3.62,3.78,24800,0
2007-03-29,3.8,3.9,3.7,3.8,30300,0
2007-03-30,3.8,3.8,3.7,3.79,7900,0
2007-04-02,3.8,3.8,3.75,3.8,33600,0
2007-04-03,3.7,3.89,3.7,3.86,27400,0
2007-04-04,3.76,3.9,3.76,3.9,1500,0
2007-04-05,3.86,3.86,3.75,3.85,2000,0
2007-04-09,3.85,4.1,3.85,3.98,53900,0
2007-04-10,3.9,3.98,3.9,3.94,2300,0
2007-04-11,3.86,3.95,3.86,3.95,3000,0
2007-04-12,3.89,3.89,3.88,3.88,600,0
2007-04-13,3.86,3.86,3.86,3.86,400,0
2007-04-16,3.86,3.99,3.85,3.89,39200,0
2007-04-17,3.85,3.99,3.85,3.99,1500,0
2007-04-18,3.95,3.98,3.94,3.95,6200,0
2007-04-19,3.97,3.97,3.86,3.9,16300,0
2007-04-20,3.94,3.95,3.86,3.95,17900,0
2007-04-23,3.95,3.95,3.86,3.9,19100,0
2007-04-24,3.83,3.88,3.8,3.81,15200,0
2007-04-25,3.77,3.9,3.77,3.9,62000,0
2007-04-26,3.9,3.9,3.6,3.85,334500,0
2007-04-27,3.75,3.79,3.75,3.79,1700,0
2007-04-30,3.79,3.79,3.79,3.79,1400,0
2007-05-01,3.69,3.79,3.64,3.79,15600,0
2007-05-02,3.69,3.79,3.65,3.79,2600,0
2007-05-04,3.7,3.7,3.7,3.7,10500,0
2007-05-07,3.69,3.69,3.69,3.69,1400,0
2007-05-08,3.65,3.69,3.51,3.69,5900,0
2007-05-09,3.65,3.65,3.65,3.65,1400,0
2007-05-10,3.6,3.6,3.45,3.59,68500,0
2007-05-11,3.6,3.6,3.38,3.6,28200,0
2007-05-14,3.65,3.65,3.55,3.6,2200,0
2007-05-15,3.6,3.6,3.52,3.6,800,0
2007-05-16,3.6,3.6,3.46,3.55,15500,0
2007-05-17,3.45,3.55,3.45,3.55,4400,0
2007-05-18,3.45,3.59,3.35,3.55,18300,0
2007-05-21,3.56,3.6,3.56,3.6,7500,0
2007-05-22,3.55,3.7,3.5,3.59,42000,0
2007-05-23,3.5,3.58,3.43,3.57,56400,0
2007-05-24,3.5,3.57,3.45,3.46,60800,0
2007-05-25,3.5,3.53,3.4,3.47,105400,0
2007-05-29,3.5,3.6,3.46,3.51,8200,0
2007-05-30,3.55,3.6,3.5,3.55,354000,0
2007-05-31,3.59,3.95,3.5,3.5,203800,0
2007-06-01,3.6,3.8,3.5,3.78,158900,0
2007-06-04,3.84,3.84,3.7,3.78,5300,0
2007-06-05,3.7,3.7,3.62,3.7,23800,0
2007-06-06,3.6,3.7,3.51,3.69,17400,0
2007-06-07,3.69,3.7,3.68,3.7,1200,0
2007-06-08,3.7,3.7,3.6,3.61,30400,0
2007-06-11,3.69,3.69,3.65,3.69,2000,0
2007-06-12,3.6,3.69,3.57,3.69,10400,0
2007-06-13,3.7,3.75,3.55,3.75,25600,0
2007-06-14,3.6,3.85,3.6,3.85,15500,0
2007-06-15,3.7,3.84,3.61,3.8,10100,0
2007-06-18,3.8,3.85,3.75,3.8,8400,0
2007-06-19,3.83,3.83,3.79,3.79,500,0
2007-06-20,3.71,3.8,3.7,3.8,2300,0
2007-06-21,3.65,3.79,3.61,3.79,5700,0
2007-06-22,3.7,3.78,3.7,3.78,1400,0
2007-06-25,3.79,3.8,3.65,3.78,6500,0
2007-06-26,3.7,3.75,3.6,3.74,33400,0
2007-06-27,3.64,3.75,3.6,3.73,10000,0
2007-06-28,3.7,3.74,3.6,3.74,5400,0
2007-06-29,3.69,3.75,3.65,3.75,4900,0
2007-07-02,3.65,3.75,3.62,3.62,13700,0
2007-07-03,3.7,3.78,3.7,3.75,7300,0
2007-07-05,3.78,3.95,3.7,3.95,32300,0
2007-07-06,3.94,3.94,3.75,3.85,26900,0
2007-07-09,3.86,4,3.86,4,23400,0
2007-07-10,4,4,3.95,4,10200,0
2007-07-11,3.99,4,3.95,3.98,29500,0
2007-07-12,3.95,4,3.95,4,9200,0
2007-07-13,3.91,4,3.9,4,7700,0
2007-07-16,3.93,3.99,3.85,3.99,4100,0
2007-07-17,3.89,3.99,3.89,3.99,2900,0
2007-07-18,3.9,3.94,3.6,3.9,59300,0
2007-07-19,3.95,3.95,3.83,3.89,3100,0
2007-07-20,3.94,3.94,3.6,3.9,12800,0
2007-07-23,3.9,3.9,3.7,3.85,4900,0
2007-07-24,3.75,3.83,3.6,3.83,10800,0
2007-07-25,3.73,3.75,3.52,3.75,33000,0
2007-07-26,3.73,3.73,3.4,3.65,209100,0
2007-07-27,3.6,3.6,3.45,3.5,37300,0
2007-07-30,3.5,3.5,3.4,3.49,25400,0
2007-07-31,3.53,3.54,3.45,3.49,155500,0
2007-08-01,3.47,3.55,3.45,3.5,6800,0
2007-08-02,3.5,3.55,3.47,3.5,86500,0
2007-08-03,3.45,3.48,3,3.25,113900,0
2007-08-06,3.35,3.41,3.35,3.41,1300,0
2007-08-07,3.45,3.45,3.39,3.45,13500,0
2007-08-08,3.42,3.43,3.41,3.42,2600,0
2007-08-09,3.35,3.35,3.05,3.33,24200,0
2007-08-10,3.42,3.42,3.01,3.24,13800,0
2007-08-13,3.25,3.35,3.1,3.35,8100,0
2007-08-14,3.35,3.35,3.15,3.35,7700,0
2007-08-15,3.4,3.4,3.11,3.3,2500,0
2007-08-16,3.15,3.25,3.15,3.25,800,0
2007-08-17,3.24,3.24,3.19,3.2,1700,0
2007-08-20,3.14,3.2,2.85,3,22200,0
2007-08-21,3.05,3.05,2.95,3.03,5000,0
2007-08-22,3.05,3.05,3.05,3.05,1000,0
2007-08-23,3.05,3.14,3.05,3.14,1200,0
2007-08-24,3.25,3.33,3,3.15,94000,0
2007-08-27,3.31,3.31,3.09,3.15,4700,0
2007-08-28,3.2,3.2,3,3.1,16600,0
2007-08-29,3.05,3.05,2.9,3.05,37400,0
2007-08-30,3,3.2,3,3.2,3900,0
2007-08-31,3.1,3.25,3,3.25,256400,0
2007-09-04,3.15,3.15,3.02,3.15,9400,0
2007-09-05,3.2,3.21,3.15,3.21,2500,0
2007-09-06,3.1,3.35,3,3.35,30900,0
2007-09-07,3.25,3.35,3.25,3.35,8100,0
2007-09-10,3.37,3.37,3.05,3.05,1372600,0
2007-09-11,3.1,3.1,2.96,3.05,32800,0
2007-09-12,3.02,3.1,2.95,3.1,10900,0
2007-09-13,3.08,3.08,3.05,3.05,1800,0
2007-09-14,3.06,3.1,3.05,3.08,3800,0
2007-09-17,3.1,3.1,3.1,3.1,600,0
2007-09-18,3.05,3.25,3.01,3.15,98900,0
2007-09-19,3.1,3.1,2.75,2.95,59100,0
2007-09-20,2.99,3.09,2.99,3,3700,0
2007-09-21,3.02,3.02,2.95,2.95,20100,0
2007-09-24,2.91,3,2.91,3,18800,0
2007-09-25,3,3,3,3,1700,0
2007-09-26,3.05,3.05,2.96,2.97,3500,0
2007-09-27,2.99,3.05,2.95,3.05,13100,0
2007-09-28,3.04,3.19,3,3.19,12400,0
2007-10-01,3.19,3.19,3,3.15,20100,0
2007-10-02,3.06,3.19,3.05,3.1,3800,0
2007-10-03,3.1,3.1,3.05,3.05,63800,0
2007-10-04,3.06,3.06,3.05,3.05,5100,0
2007-10-05,3.15,3.15,3.05,3.05,8100,0
2007-10-08,3.05,3.09,3.05,3.09,8600,0
2007-10-09,3.05,3.09,3.05,3.08,77100,0
2007-10-10,3.08,3.2,3.08,3.19,17300,0
2007-10-11,3.15,3.15,3.1,3.14,10100,0
2007-10-12,3.2,3.2,3.2,3.2,100,0
2007-10-15,3.12,3.12,3.1,3.1,2700,0
2007-10-16,3.1,3.21,3.06,3.2,45100,0
2007-10-17,3.15,3.15,3.1,3.15,6000,0
2007-10-18,3.1,3.2,3.05,3.11,10700,0
2007-10-19,3.1,3.14,2.95,3.1,40900,0
2007-10-22,3.1,3.17,3.05,3.12,12200,0
2007-10-23,3.1,3.1,3,3.03,19500,0
2007-10-24,3.07,3.13,3,3,9900,0
2007-10-25,2.99,3.1,2.95,3.1,12900,0
2007-10-26,3.1,3.19,2.95,3.19,22500,0
2007-10-29,3.1,3.15,3.06,3.13,20500,0
2007-10-30,3.1,3.2,2.95,3.05,23700,0
2007-10-31,3,3.09,3,3.09,5700,0
2007-11-01,3.08,3.2,3.03,3.05,22900,0
2007-11-02,3.04,3.06,2.97,3.03,10300,0
2007-11-05,3,3.09,2.91,3,18700,0
2007-11-06,3.04,3.1,2.95,3,13500,0
2007-11-07,3,3,3,3,5000,0
2007-11-08,2.97,2.99,2.91,2.99,8200,0
2007-11-09,2.95,3,2.85,2.95,7700,0
2007-11-12,2.99,2.99,2.9,2.95,1400,0
2007-11-13,2.98,2.98,2.8,2.98,12100,0
2007-11-14,3,3,2.9,2.9,17300,0
2007-11-15,2.9,2.95,2.85,2.95,1900,0
2007-11-16,2.95,2.98,2.7,2.95,22200,0
2007-11-19,2.91,2.91,2.6,2.9,30200,0
2007-11-20,2.9,2.9,2.85,2.85,400,0
2007-11-21,2.8,2.85,2.7,2.79,34400,0
2007-11-23,2.73,2.85,2.73,2.85,7300,0
2007-11-27,2.8,2.83,2.7,2.78,27500,0
2007-11-28,2.74,2.85,2.7,2.75,6500,0
2007-11-29,2.72,2.8,2.7,2.8,3600,0
2007-11-30,2.8,2.8,2.71,2.78,14200,0
2007-12-03,2.77,2.85,2.6,2.83,22700,0
2007-12-04,2.88,2.88,2.41,2.75,18300,0
2007-12-05,2.67,2.8,2.65,2.8,10400,0
2007-12-06,2.62,2.7,2.6,2.7,16700,0
2007-12-07,2.67,2.78,2.6,2.73,15400,0
2007-12-10,2.7,2.7,2.5,2.55,34500,0
2007-12-11,2.53,2.53,2,2.06,202000,0
2007-12-12,2.3,2.38,2.25,2.3,370000,0
2007-12-13,2.32,2.34,2.24,2.26,13600,0
2007-12-14,2.39,2.43,2.25,2.32,28500,0
2007-12-17,2.6,2.78,2.5,2.75,320700,0
2007-12-18,2.74,2.75,2.6,2.7,34000,0
2007-12-19,2.75,2.75,2.63,2.68,33480,0
2007-12-20,2.75,2.75,2.65,2.65,15500,0
2007-12-21,2.74,2.74,2.7,2.74,14100,0
2007-12-24,2.75,2.77,2.74,2.75,11900,0
2007-12-26,2.74,2.75,2.7,2.75,26800,0
2007-12-27,2.75,2.75,2.7,2.73,5800,0
2007-12-28,2.75,2.77,2.65,2.68,26816,0
2007-12-31,2.68,2.8,2.66,2.8,28200,0
2008-01-02,2.8,2.8,2.74,2.75,12300,0
2008-01-03,2.79,2.79,2.6,2.7,19600,0
2008-01-04,2.61,2.69,2.5,2.5,26000,0
2008-01-07,2.5,2.67,2.45,2.67,7200,0
2008-01-08,2.6,2.61,2.5,2.59,15200,0
2008-01-09,2.6,2.6,2.55,2.59,3100,0
2008-01-10,2.55,2.59,2.55,2.59,2200,0
2008-01-11,2.54,2.59,2.5,2.58,2400,0
2008-01-14,2.52,2.52,2.5,2.5,5100,0
2008-01-15,2.5,2.58,2.36,2.48,17700,0
2008-01-16,2.33,2.5,2.33,2.5,26342,0
2008-01-17,2.56,2.56,2.32,2.33,21100,0
2008-01-18,2.55,2.55,2.32,2.32,31500,0
2008-01-22,2.37,2.4,2.08,2.3,34900,0
2008-01-23,2.22,2.28,1.67,2.04,164500,0
2008-01-24,2.02,2.06,1.9,2.04,133500,0
2008-01-25,2.1,2.1,1.98,2.03,8900,0
2008-01-28,1.95,2.08,1.9,2.08,7600,0
2008-01-29,2.08,2.15,2.02,2.15,22500,0
2008-01-30,2.2,2.2,2.12,2.15,1350,0
2008-01-31,2.15,2.25,2.04,2.15,15300,0
2008-02-01,2.3,2.32,2.16,2.32,38116,0
2008-02-04,2.37,2.37,2.13,2.3,5700,0
2008-02-05,2.29,2.29,2.12,2.2,6600,0
2008-02-06,2.2,2.25,2.2,2.24,800,0
2008-02-07,2.11,2.2,2.1,2.2,700,0
2008-02-08,2.1,2.15,2.05,2.05,12800,0
2008-02-11,2,2.15,1.95,2.1,9200,0
2008-02-12,2.05,2.15,2.05,2.12,111000,0
2008-02-13,1.95,2.19,1.95,2.1,130700,0
2008-02-14,2.07,2.07,2,2,4200,0
2008-02-15,1.83,2.05,1.81,1.9,31600,0
2008-02-19,2.09,2.09,1.95,1.96,35350,0
2008-02-20,1.95,1.97,1.82,1.95,18700,0
2008-02-21,1.95,2.1,1.95,2.08,87900,0
2008-02-22,2.03,2.05,1.96,2.05,14000,0
2008-02-25,2.21,2.21,2.07,2.1,2044,0
2008-02-26,2.04,2.05,2,2.03,362200,0
2008-02-27,2,2.1,2,2.08,4900,0
2008-02-28,2.08,2.08,2.08,2.08,1300,0
2008-02-29,2.13,2.25,2.12,2.23,5500,0
2008-03-03,2.29,2.33,2.21,2.21,15400,0
2008-03-04,2.17,2.3,2.17,2.3,4400,0
2008-03-05,2.27,2.3,2.1,2.23,4800,0
2008-03-06,2.25,2.25,2.07,2.15,20300,0
2008-03-07,2.12,2.15,1.96,2,11600,0
2008-03-10,1.75,1.75,1.4,1.66,101000,0
2008-03-11,1.65,1.65,1.4,1.6,143100,0
2008-03-12,1.65,1.65,1.51,1.54,10300,0
2008-03-13,1.51,1.57,1.49,1.49,21000,0
2008-03-14,1.43,1.5,1.42,1.42,40700,0
2008-03-17,1.47,1.5,1.42,1.47,11734,0
2008-03-18,1.44,1.47,1.42,1.42,3100,0
2008-03-19,1.42,1.42,1.26,1.3,11400,0
2008-03-20,1.27,1.37,1.27,1.37,22266,0
2008-03-24,1.48,1.48,1.26,1.37,11700,0
2008-03-25,1.37,1.39,1.37,1.39,7000,0
2008-03-26,1.42,1.42,1.38,1.38,800,0
2008-03-27,1.4,1.52,1.4,1.48,14200,0
2008-03-28,1.73,1.73,1.51,1.51,24100,0
2008-03-31,1.6,1.6,1.57,1.6,9200,0
2008-04-01,1.55,1.64,1.51,1.51,113200,0
2008-04-02,1.58,1.58,1.58,1.58,1000,0
2008-04-03,1.61,1.85,1.61,1.75,93800,0
2008-04-04,1.91,1.91,1.71,1.74,8100,0
2008-04-07,1.84,1.85,1.75,1.75,72600,0
2008-04-08,1.77,1.77,1.7,1.7,5300,0
2008-04-09,1.7,1.7,1.59,1.6,8100,0
2008-04-10,1.58,1.58,1.55,1.57,1000,0
2008-04-11,1.55,1.56,1.55,1.55,2800,0
2008-04-14,1.6,1.6,1.55,1.55,58600,0
2008-04-15,1.55,1.63,1.55,1.57,17600,0
2008-04-16,1.57,1.6,1.44,1.56,121636,0
2008-04-17,1.6,1.66,1.59,1.64,67700,0
2008-04-18,1.57,1.85,1.57,1.85,8132,0
2008-04-21,1.98,2.1,1.84,2.02,308058,0
2008-04-22,2.21,2.21,2,2,215000,0
2008-04-23,2.1,2.3,2.08,2.25,22273,0
2008-04-24,2.28,2.28,2.1,2.15,6100,0
2008-04-25,2.12,2.15,2,2.15,5893,0
2008-04-28,2.07,2.1,2.04,2.05,12757,0
2008-04-29,2.01,2.04,1.95,2,4500,0
2008-04-30,1.95,2.05,1.95,2.05,3650,0
2008-05-01,2.1,2.1,1.99,2.04,2850,0
2008-05-02,2.04,2.04,2.04,2.04,300,0
2008-05-05,1.96,2.04,1.96,2.04,1100,0
2008-05-06,2.04,2.05,2,2,18600,0
2008-05-07,2.01,2.21,2.01,2.19,59760,0
2008-05-08,2.2,2.2,2.04,2.09,179866,0
2008-05-09,2.09,2.15,2.09,2.12,29075,0
2008-05-12,2.24,2.24,2.12,2.12,13200,0
2008-05-13,2.16,2.16,2.12,2.13,13995,0
2008-05-14,2.13,2.19,2.13,2.19,14400,0
2008-05-15,2.38,2.38,2.2,2.25,43192,0
2008-05-16,2.24,2.27,2.2,2.25,78600,0
2008-05-19,2.4,2.45,2.3,2.4,14700,0
2008-05-20,2.45,2.45,2.27,2.3,23756,0
2008-05-21,2.28,2.59,2.27,2.28,46420,0
2008-05-22,2.35,2.35,2.22,2.22,6500,0
2008-05-23,2.21,2.21,2.04,2.2,21987,0
2008-05-27,2.09,2.17,2.09,2.15,7740,0
2008-05-28,2.11,2.13,2.1,2.1,2748,0
2008-05-29,2.12,2.19,2.12,2.13,4530,0
2008-05-30,2.17,2.18,2.17,2.18,7936,0
2008-06-02,2.23,2.23,2.04,2.08,23600,0
2008-06-03,2.07,2.11,2.07,2.08,2350,0
2008-06-04,2.12,2.14,2.09,2.11,20135,0
2008-06-05,2.11,2.11,2.09,2.09,5000,0
2008-06-06,2.11,2.11,2.09,2.09,550,0
2008-06-09,2.07,2.1,2.07,2.1,10693,0
2008-06-10,2.09,2.1,2.05,2.1,2350,0
2008-06-11,2.08,2.13,2.08,2.1,17000,0
2008-06-12,2.01,2.08,2.01,2.08,1400,0
2008-06-13,2.04,2.13,2,2.08,3222,0
2008-06-16,2.1,2.1,2.02,2.07,2300,0
2008-06-17,2.02,2.06,2.02,2.06,1900,0
2008-06-18,2.1,2.1,2.05,2.05,2200,0
2008-06-19,2.05,2.13,2.02,2.11,3878,0
2008-06-20,2.09,2.09,2.09,2.09,250,0
2008-06-23,2.07,2.1,2.04,2.1,4135,0
2008-06-24,2.09,2.09,2.05,2.05,3675,0
2008-06-25,2.05,2.1,2.01,2.1,2475,0
2008-06-26,2.01,2.01,2,2.01,3000,0
2008-06-27,2.06,2.1,2.06,2.1,3000,0
2008-06-30,2.05,2.1,1.99,2.1,8000,0
2008-07-01,2.13,2.13,1.97,2,8920,0
2008-07-02,2.01,2.01,1.99,2,6480,0
2008-07-03,2,2,1.53,1.75,30600,0
2008-07-07,1.59,1.95,1.59,1.87,23469,0
2008-07-08,1.86,1.86,1.75,1.8,9261,0
2008-07-09,1.79,1.81,1.78,1.79,6740,0
2008-07-10,1.82,1.82,1.78,1.78,17530,0
2008-07-11,1.77,1.8,1.76,1.8,24000,0
2008-07-14,1.8,1.81,1.75,1.8,14300,0
2008-07-15,1.75,1.8,1.7,1.71,19252,0
2008-07-16,1.73,1.76,1.65,1.75,5300,0
2008-07-17,1.61,1.75,1.61,1.75,15500,0
2008-07-18,1.69,1.8,1.69,1.79,11396,0
2008-07-21,1.77,1.8,1.7,1.75,13222,0
2008-07-22,1.77,1.77,1.7,1.74,62070,0
2008-07-23,1.8,1.8,1.75,1.75,5300,0
2008-07-24,1.79,1.79,1.75,1.79,7502,0
2008-07-25,1.75,1.79,1.73,1.79,2820,0
2008-07-28,1.75,1.75,1.7,1.74,8524,0
2008-07-29,1.67,1.75,1.67,1.75,3600,0
2008-07-30,1.75,1.8,1.67,1.75,20149,0
2008-07-31,1.75,1.75,1.74,1.74,11700,0
2008-08-01,1.75,1.75,1.72,1.73,9545,0
2008-08-04,1.7,1.74,1.66,1.66,13783,0
2008-08-05,1.66,1.74,1.66,1.7,2658,0
2008-08-06,1.7,1.74,1.7,1.71,2400,0
2008-08-07,1.72,1.75,1.68,1.68,3850,0
2008-08-08,1.69,1.7,1.69,1.7,6138,0
2008-08-11,1.68,1.74,1.54,1.67,55101,0
2008-08-12,1.73,1.8,1.7,1.8,16851,0
2008-08-13,1.8,1.8,1.75,1.75,400,0
2008-08-14,1.66,1.75,1.52,1.75,100300,0
2008-08-15,1.7,1.76,1.51,1.75,395900,0
2008-08-18,1.7,1.7,1.7,1.7,3820,0
2008-08-19,1.68,1.75,1.67,1.68,3400,0
2008-08-20,1.67,1.7,1.66,1.66,6000,0
2008-08-21,1.66,1.66,1.66,1.66,400,0
2008-08-22,1.65,1.7,1.65,1.66,10675,0
2008-08-25,1.63,1.66,1.63,1.65,4500,0
2008-08-26,1.65,1.7,1.6,1.65,5850,0
2008-08-27,1.61,1.63,1.49,1.63,26357,0
2008-08-28,1.75,1.75,1.55,1.6,15303,0
2008-08-29,1.61,1.7,1.61,1.7,5738,0
2008-09-02,1.61,1.69,1.61,1.65,46719,0
2008-09-03,1.61,1.64,1.6,1.6,38264,0
2008-09-04,1.6,1.7,1.6,1.67,72500,0
2008-09-05,1.62,1.67,1.6,1.6,3775,0
2008-09-08,1.57,1.63,1.57,1.62,5600,0
2008-09-09,1.61,1.61,1.61,1.61,300,0
2008-09-11,1.62,1.62,1.61,1.61,3600,0
2008-09-12,1.55,1.6,1.52,1.6,7342,0
2008-09-15,1.65,1.65,1.49,1.5,11600,0
2008-09-16,1.45,1.46,1.43,1.45,126494,0
2008-09-17,1.42,1.43,1.42,1.43,31000,0
2008-09-18,1.5,1.5,1.41,1.48,5600,0
2008-09-19,1.47,1.47,1.4,1.47,103000,0
2008-09-22,1.44,1.49,1.35,1.49,29460,0
2008-09-23,1.48,1.49,1.44,1.46,2896,0
2008-09-24,1.45,1.57,1.45,1.45,14440,0
2008-09-25,1.45,1.5,1.45,1.45,9500,0
2008-09-26,1.46,1.57,1.45,1.52,10951,0
2008-09-29,1.41,1.5,1.41,1.49,28950,0
2008-09-30,1.44,1.54,1.44,1.54,3500,0
2008-10-01,1.5,1.5,1.5,1.5,5100,0
2008-10-02,1.54,1.54,1.3,1.49,48016,0
2008-10-03,1.5,1.5,1.42,1.43,4650,0
2008-10-06,1.35,1.37,1.26,1.27,22250,0
2008-10-07,1.32,1.33,1.28,1.31,12682,0
2008-10-08,1.3,1.4,1.25,1.25,13875,0
2008-10-09,1.26,1.26,1.25,1.25,9766,0
2008-10-10,1.22,1.28,1.2,1.2,671941,0
2008-10-13,1.22,1.43,1.2,1.35,4668,0
2008-10-14,1.47,1.55,1.35,1.45,9358,0
2008-10-15,1.5,1.5,1.36,1.36,9000,0
2008-10-16,1.49,1.49,1.3,1.3,14086,0
2008-10-17,1.44,1.44,1.35,1.4,6900,0
2008-10-20,1.35,1.39,1.25,1.35,11205,0
2008-10-21,1.35,1.38,1.26,1.36,2140,0
2008-10-22,1.3,1.37,1.25,1.27,9350,0
2008-10-23,1.3,1.32,1.25,1.25,3901,0
2008-10-24,1.25,1.25,1.24,1.25,6022,0
2008-10-27,1.25,1.26,1.24,1.24,10300,0
2008-10-28,1.25,1.3,1.19,1.19,45983,0
2008-10-29,1.18,1.2,1.1,1.13,153100,0
2008-10-30,1.13,1.2,1.13,1.2,11850,0
2008-10-31,1.3,1.3,1.12,1.22,12900,0
2008-11-03,1.3,1.38,1.3,1.35,109600,0
2008-11-04,1.37,1.37,1.26,1.3,43450,0
2008-11-05,1.24,1.25,1.24,1.25,1300,0
2008-11-06,1.22,1.22,1.19,1.2,7800,0
2008-11-07,1.2,1.2,1.15,1.18,19375,0
2008-11-10,1.21,1.21,1.14,1.14,7700,0
2008-11-11,1.14,1.17,1.14,1.17,11243,0
2008-11-12,1.14,1.18,1.1,1.15,27799,0
2008-11-13,1.12,1.15,1.07,1.15,13734,0
2008-11-14,1.11,1.11,1.07,1.07,29300,0
2008-11-17,1.1,1.15,1.02,1.06,62470,0
2008-11-18,1.04,1.1,1.03,1.1,24735,0
2008-11-19,1.15,1.15,1,1,293013,0
2008-11-20,1,1.03,1,1.02,166525,0
2008-11-21,1.02,1.03,0.95,1.03,25255,0
2008-11-24,1.09,1.14,1.05,1.14,13350,0
2008-11-25,1.14,1.15,1.05,1.14,153494,0
2008-11-26,1.13,1.14,1.01,1.09,15265,0
2008-11-28,1.06,1.14,1.06,1.14,1900,0
2008-12-01,1.14,1.14,1.12,1.12,1910,0
2008-12-02,1.14,1.14,1.1,1.11,1545,0
2008-12-03,1.09,1.09,1.05,1.07,2800,0
2008-12-04,1.04,1.09,1.04,1.08,800,0
2008-12-05,1.05,1.1,1.05,1.1,24900,0
2008-12-08,1.2,1.2,1.03,1.1,16929,0
2008-12-09,1.08,1.09,0.95,1.06,17967,0
2008-12-10,1,1.08,1,1.05,10603,0
2008-12-11,1.13,1.13,1.08,1.08,303,0
2008-12-12,1.13,1.13,1.11,1.11,300,0
2008-12-15,1.14,1.15,1,1.14,20334,0
2008-12-16,1.15,1.15,1.11,1.14,3625,0
2008-12-17,1.09,1.14,1.04,1.13,1293,0
2008-12-18,1.15,1.15,1.02,1.07,18237,0
2008-12-19,1.15,1.15,1,1.09,94570,0
2008-12-22,1.14,1.14,1.05,1.06,11367,0
2008-12-23,1.05,1.14,1.05,1.1,41187,0
2008-12-24,1.05,1.05,1.01,1.02,12360,0
2008-12-26,1.09,1.09,1.01,1.07,13870,0
2008-12-29,1.09,1.1,1.05,1.09,9685,0
2008-12-30,1.09,1.09,1.02,1.05,18385,0
2008-12-31,1.03,1.15,1.02,1.12,70613,0
2009-01-02,1.1,1.15,1.09,1.1,65145,0
2009-01-05,1.09,1.19,1.09,1.15,10343,0
2009-01-06,1.2,1.2,1.17,1.2,23220,0
2009-01-07,1.2,1.2,1.19,1.19,6698,0
2009-01-08,1.2,1.2,1.19,1.2,36685,0
2009-01-09,1.22,1.22,1.13,1.2,11155,0
2009-01-12,1.19,1.2,1.15,1.19,8025,0
2009-01-13,1.19,1.19,1.14,1.16,25076,0
2009-01-14,1.14,1.2,1.14,1.19,3800,0
2009-01-15,1.19,1.19,1.17,1.17,2170,0
2009-01-16,1.14,1.2,1.05,1.17,34122,0
2009-01-20,1.13,1.13,1.06,1.06,7818,0
2009-01-21,1,1.07,1,1.01,32898,0
2009-01-22,1.08,1.08,1.08,1.08,2109,0
2009-01-23,1.08,1.08,1.03,1.06,1410,0
2009-01-26,1.08,1.08,1,1.03,31749,0
2009-01-27,1.02,1.06,1.02,1.06,3400,0
2009-01-28,1.03,1.08,1.03,1.08,1700,0
2009-01-29,1.03,1.04,1.03,1.04,900,0
2009-01-30,1.05,1.08,1.03,1.08,6312,0
2009-02-02,1.08,1.2,1.07,1.18,43814,0
2009-02-03,1.18,1.18,1.12,1.13,13000,0
2009-02-04,1.15,1.15,1.1,1.11,6500,0
2009-02-05,1.09,1.1,1.09,1.1,600,0
2009-02-06,1.1,1.1,1.1,1.1,3800,0
2009-02-09,1.11,1.12,1.1,1.12,400,0
2009-02-10,1.1,1.13,1.09,1.1,3700,0
2009-02-11,1.08,1.12,1.05,1.12,2300,0
2009-02-12,1.06,1.1,1.03,1.08,7325,0
2009-02-13,1.09,1.11,1.08,1.1,3413,0
2009-02-17,1.1,1.1,1.04,1.06,8150,0
2009-02-18,1.04,1.05,1.04,1.05,3400,0
2009-02-19,1.05,1.05,1.05,1.05,2220,0
2009-02-20,1.01,1.03,1.01,1.02,2700,0
2009-02-23,1.09,1.09,0.95,0.95,8847,0
2009-02-24,0.99,1.07,0.93,1.07,8000,0
2009-02-25,1.1,1.1,1.08,1.08,2820,0
2009-02-26,1.09,1.09,1.09,1.09,100,0
2009-02-27,1.1,1.1,1.09,1.09,3600,0
2009-03-02,1.1,1.1,1.03,1.03,6850,0
2009-03-03,1.03,1.1,1,1.05,13700,0
2009-03-04,1.04,1.05,1.04,1.04,2000,0
2009-03-05,1.1,1.1,1.05,1.09,17707,0
2009-03-06,1.04,1.04,1,1.04,7000,0
2009-03-09,1.05,1.05,0.95,0.95,64416,0
2009-03-10,1,1.01,0.9,0.94,17874,0
2009-03-11,0.95,0.98,0.9,0.9,13570,0
2009-03-12,0.9,1,0.9,1,59150,0
2009-03-13,0.9,1.02,0.9,1,122149,0
2009-03-16,1,1.02,1,1.01,130515,0
2009-03-17,1,1.03,0.99,1.02,17474,0
2009-03-18,1.02,1.04,0.97,1.04,4400,0
2009-03-19,1.07,1.09,1,1,3900,0
2009-03-20,1.05,1.1,0.95,1.05,79000,0
2009-03-23,1.12,1.15,1.03,1.13,10340,0
2009-03-24,1.15,1.15,1.1,1.14,3173,0
2009-03-25,1.19,1.19,1.19,1.19,500,0
2009-03-26,1.19,1.2,1.05,1.1,7430,0
2009-03-27,1.19,1.19,1.09,1.15,5500,0
2009-03-30,1.02,1.19,1.02,1.13,4850,0
2009-03-31,1.2,1.2,1.05,1.18,22434,0
2009-04-01,1.15,1.2,1.15,1.2,45978,0
2009-04-02,1.22,1.24,1.2,1.24,66380,0
2009-04-03,1.29,1.3,1.19,1.28,8170,0
2009-04-06,1.41,1.41,1.28,1.39,27246,0
2009-04-07,1.4,1.4,1.25,1.37,29750,0
2009-04-08,1.41,1.41,1.31,1.31,17531,0
2009-04-09,1.33,1.45,1.3,1.35,91170,0
2009-04-13,1.38,1.41,1.28,1.4,30050,0
2009-04-14,1.38,1.44,1.36,1.41,17829,0
2009-04-15,1.44,1.45,1.37,1.43,9050,0
2009-04-16,1.45,1.61,1.45,1.58,21332,0
2009-04-17,1.65,1.65,1.52,1.57,26600,0
2009-04-20,1.61,1.61,1.53,1.53,4315,0
2009-04-21,1.59,1.72,1.57,1.72,27600,0
2009-04-22,1.69,1.92,1.69,1.9,35910,0
2009-04-23,1.92,2.09,1.91,2.09,41161,0
2009-04-24,2.15,2.21,2.1,2.19,23375,0
2009-04-27,2.04,2.22,2.04,2.2,18654,0
2009-04-28,2.2,2.24,2.16,2.17,13300,0
2009-04-29,2.15,2.22,2.06,2.15,15915,0
2009-04-30,2.2,2.25,2.15,2.15,21728,0
2009-05-01,2.15,2.5,2.09,2.3,15864,0
2009-05-04,2.55,2.55,2.3,2.49,17793,0
2009-05-05,2.57,2.6,2.45,2.6,10349,0
2009-05-06,2.55,2.67,2.5,2.63,13675,0
2009-05-07,2.68,2.8,2.62,2.72,32745,0
2009-05-08,2.74,2.74,2.01,2.56,119694,0
2009-05-11,2.69,2.69,2.52,2.59,25413,0
2009-05-12,2.48,2.7,2.1,2.48,38651,0
2009-05-13,2.46,2.55,2.3,2.5,30072,0
2009-05-14,2.5,2.55,2.34,2.34,8288,0
2009-05-15,2.33,2.4,2.27,2.4,1644,0
2009-05-18,2.3,2.4,2.26,2.4,8560,0
2009-05-19,2.42,2.45,2.4,2.42,1700,0
2009-05-20,2.4,2.59,2.4,2.42,14350,0
2009-05-22,2.35,2.4,2.2,2.21,8050,0
2009-05-26,2.28,2.4,2.23,2.32,3240,0
2009-05-27,2.25,2.28,2.15,2.25,3492,0
2009-05-28,2.18,2.6,2.05,2.6,31330,0
2009-05-29,2.6,2.6,2.4,2.55,15950,0
2009-06-01,2.55,2.6,2.51,2.51,5935,0
2009-06-02,2.54,2.54,2.5,2.52,693,0
2009-06-03,2.5,2.5,2.2,2.42,24370,0
2009-06-04,2.34,2.45,2.28,2.44,6400,0
2009-06-05,2.46,2.46,2.43,2.44,1800,0
2009-06-08,2.49,2.55,2.25,2.47,16700,0
2009-06-09,2.47,2.55,2.47,2.55,4400,0
2009-06-10,2.5,2.5,2.43,2.43,4250,0
2009-06-11,2.43,2.43,2.43,2.43,225,0
2009-06-12,2.4,2.5,2.2,2.4,124333,0
2009-06-15,2.6,2.6,2.23,2.25,9900,0
2009-06-16,2.29,2.39,2.15,2.3,22921,0
2009-06-17,2.21,2.23,2.21,2.22,700,0
2009-06-18,2.25,2.3,2.25,2.3,1955,0
2009-06-19,2.25,2.3,2.2,2.3,2700,0
2009-06-22,2.3,2.3,2.3,2.3,200,0
2009-06-23,2.25,2.29,2.25,2.28,1655,0
2009-06-24,2.27,2.37,2.27,2.27,1600,0
2009-06-25,2.26,2.3,2.18,2.28,5105,0
2009-06-26,2.25,2.28,2.15,2.2,48600,0
2009-06-29,2.25,2.39,2.25,2.35,30418,0
2009-07-01,2.38,2.4,2.37,2.39,6000,0
2009-07-02,2.44,2.44,2.25,2.33,19871,0
2009-07-06,2.25,2.43,2.25,2.41,4536,0
2009-07-07,2.39,2.39,2.24,2.25,8700,0
2009-07-08,2.31,2.32,2.25,2.32,400,0
2009-07-09,2.28,2.3,2.2,2.3,2021,0
2009-07-10,2.3,2.3,2.26,2.3,13700,0
2009-07-13,2.26,2.29,2.26,2.29,5400,0
2009-07-14,2.24,2.28,2.24,2.28,3500,0
2009-07-15,2.3,2.3,2.27,2.3,3200,0
2009-07-16,2.25,2.4,2.25,2.4,4317,0
2009-07-17,2.37,2.45,2.32,2.45,1050,0
2009-07-20,2.45,2.45,2.29,2.4,11670,0
2009-07-21,2.36,2.36,2.28,2.3,5400,0
2009-07-22,2.3,2.44,2.28,2.28,4800,0
2009-07-23,2.25,2.3,2.25,2.3,6000,0
2009-07-24,2.3,2.43,2.29,2.3,17550,0
2009-07-27,2.34,2.44,2.28,2.3,29550,0
2009-07-28,2.5,2.5,2.17,2.17,6383,0
2009-07-29,2.3,2.41,2.28,2.39,16755,0
2009-07-30,2.37,2.4,2.3,2.4,8500,0
2009-07-31,2.4,2.45,2.4,2.45,11005,0
2009-08-03,2.5,2.5,2.4,2.45,33158,0
2009-08-04,2.5,2.54,2.41,2.54,17050,0
2009-08-05,2.5,2.54,2.4,2.41,21900,0
2009-08-06,2.46,2.55,2.36,2.43,32100,0
2009-08-07,2.43,2.43,2.35,2.38,8295,0
2009-08-10,2.4,2.41,2.31,2.36,21750,0
2009-08-11,2.38,2.42,2.31,2.41,14079,0
2009-08-12,2.34,2.43,2.28,2.3,22630,0
2009-08-13,2.21,2.3,2.1,2.3,6487,0
2009-08-14,2.2,2.4,2.2,2.29,21650,0
2009-08-17,2.43,2.43,2.2,2.28,123310,0
2009-08-18,2.25,2.35,2.22,2.28,22400,0
2009-08-19,2.28,2.33,2.28,2.29,36550,0
2009-08-20,2.34,2.4,2.25,2.39,69998,0
2009-08-21,2.42,2.49,2.22,2.49,28102,0
2009-08-24,2.49,2.49,2.31,2.4,13762,0
2009-08-25,2.45,2.59,2.45,2.57,40606,0
2009-08-26,2.58,2.58,2.5,2.55,8061,0
2009-08-27,2.55,2.55,2.46,2.53,4375,0
2009-08-28,2.55,2.55,2.54,2.54,1150,0
2009-08-31,2.54,2.55,2.5,2.5,5300,0
2009-09-01,2.38,2.55,2.38,2.55,44150,0
2009-09-02,2.54,2.59,2.41,2.59,18004,0
2009-09-03,2.55,2.69,2.55,2.68,38403,0
2009-09-04,2.7,2.75,2.61,2.75,26798,0
2009-09-08,2.74,2.74,2.64,2.64,2300,0
2009-09-09,2.87,2.87,2.6,2.7,36586,0
2009-09-10,2.7,2.75,2.65,2.73,16330,0
2009-09-11,2.75,2.78,2.7,2.74,13350,0
2009-09-14,2.75,2.75,2.64,2.73,5972,0
2009-09-15,2.7,2.98,2.64,2.87,81730,0
2009-09-16,2.85,2.9,2.81,2.82,23330,0
2009-09-17,2.82,2.9,2.72,2.72,12820,0
2009-09-18,2.77,2.78,2.43,2.77,97144,0
2009-09-21,2.77,2.78,2.6,2.69,7912,0
2009-09-22,2.92,2.92,2.57,2.7,13684,0
2009-09-23,2.6,2.8,2.6,2.8,11245,0
2009-09-24,2.78,2.85,2.61,2.79,11950,0
2009-09-25,2.79,2.79,2.69,2.77,6400,0
2009-09-28,2.68,2.79,2.65,2.75,14251,0
2009-09-29,2.76,2.77,2.7,2.75,8600,0
2009-09-30,2.69,2.71,2.6,2.71,3193,0
2009-10-01,2.61,2.69,2.6,2.61,29814,0
2009-10-02,2.6,2.6,2.5,2.5,9396,0
2009-10-05,2.41,2.54,2.3,2.54,92286,0
2009-10-06,2.58,2.6,2.52,2.55,16979,0
2009-10-07,2.56,2.56,2.4,2.55,2550,0
2009-10-08,2.5,2.55,2.5,2.54,900,0
2009-10-09,2.5,2.5,2.47,2.47,6500,0
2009-10-12,2.47,2.5,2.3,2.5,11026,0
2009-10-13,2.47,2.47,2.43,2.43,1218,0
2009-10-14,2.45,2.52,2.45,2.52,4900,0
2009-10-15,2.46,2.52,2.38,2.5,8900,0
2009-10-16,2.5,2.5,2.5,2.5,3200,0
2009-10-19,2.48,2.48,2.47,2.48,4000,0
2009-10-21,2.48,2.48,2.38,2.45,3324,0
2009-10-22,2.5,2.5,2.36,2.44,4500,0
2009-10-23,2.37,2.55,2.37,2.51,19143,0
2009-10-26,2.62,2.62,2.49,2.55,20040,0
2009-10-27,2.47,2.55,2.47,2.54,7566,0
2009-10-28,2.52,2.55,2.35,2.55,6650,0
2009-10-29,2.35,2.5,2.35,2.45,3024,0
2009-10-30,2.36,2.55,2.25,2.4,21126,0
2009-11-02,2.3,2.5,2.3,2.39,3465,0
2009-11-03,2.26,2.5,2.25,2.5,5759,0
2009-11-04,2.5,2.8,2.5,2.7,48350,0
2009-11-05,2.7,2.7,2.52,2.7,44800,0
2009-11-06,2.75,2.76,2.6,2.75,29258,0
2009-11-09,2.75,2.76,2.74,2.75,80242,0
2009-11-10,2.9,3.18,2.67,2.75,149539,0
2009-11-11,2.81,3.04,2.77,3.04,46880,0
2009-11-12,2.8,3.12,2.8,2.97,28465,0
2009-11-13,3.04,3.2,2.97,3.1,85813,0
2009-11-16,3.05,3.55,3.05,3.48,198879,0
2009-11-17,3.6,3.72,3.38,3.4,73939,0
2009-11-18,3.41,3.5,3.4,3.48,21110,0
2009-11-19,3.48,3.48,3.26,3.4,28000,0
2009-11-20,3.39,3.4,3.32,3.4,2683,0
2009-11-23,3.4,3.4,3.3,3.35,33347,0
2009-11-24,3.41,3.41,3.02,3.18,63849,0
2009-11-25,3.18,3.3,3.18,3.3,18354,0
2009-11-27,3.29,3.4,3.25,3.4,13020,0
2009-11-30,3.43,3.5,3.39,3.45,56613,0
2009-12-01,3.5,3.6,3.49,3.56,137590,0
2009-12-02,3.6,3.69,3.52,3.6,85449,0
2009-12-03,3.62,3.62,3.4,3.54,22519,0
2009-12-04,3.72,3.98,3.51,3.51,107154,0
2009-12-07,3.57,3.66,3.45,3.58,43968,0
2009-12-08,3.59,3.65,3.4,3.5,52573,0
2009-12-09,3.56,3.56,3.4,3.45,22351,0
2009-12-10,3.41,3.47,3.4,3.4,14382,0
2009-12-11,3.4,3.4,3.25,3.37,20252,0
2009-12-14,3.45,3.45,3.37,3.37,12875,0
2009-12-15,3.38,3.4,3.29,3.4,32740,0
2009-12-16,3.42,3.42,3.25,3.3,37156,0
2009-12-17,3.25,3.31,3.06,3.2,15218,0
2009-12-18,3.2,3.4,3.2,3.25,6332,0
2009-12-21,3.28,3.28,3.11,3.25,59959,0
2009-12-22,3.25,3.3,3.19,3.29,13272,0
2009-12-23,3.28,3.39,3.28,3.32,10518,0
2009-12-24,3.4,3.4,3.32,3.38,13300,0
2009-12-28,3.41,3.57,3.4,3.41,40234,0
2009-12-29,3.45,3.45,3.4,3.44,17473,0
2009-12-30,3.42,3.44,3.39,3.43,30335,0
2009-12-31,3.58,3.58,3.43,3.44,18228,0
2010-01-04,3.54,3.65,3.5,3.55,102173,0
2010-01-05,3.57,3.65,3.54,3.55,82577,0
2010-01-06,3.58,3.65,3.55,3.58,25805,0
2010-01-07,3.58,3.62,3.54,3.6,15970,0
2010-01-08,3.59,3.6,3.48,3.48,28145,0
2010-01-11,3.47,3.5,3.44,3.44,23776,0
2010-01-12,3.44,3.44,3.39,3.4,15251,0
2010-01-13,3.3,3.39,3.2,3.33,75488,0
2010-01-14,3.35,3.35,3.19,3.33,33298,0
2010-01-15,3.34,3.35,3.29,3.33,11474,0
2010-01-19,3.33,3.35,3.26,3.35,21960,0
2010-01-20,3.26,3.26,3.19,3.22,99723,0
2010-01-21,3.24,3.25,3.18,3.18,55057,0
2010-01-22,3.16,3.2,3.1,3.14,31739,0
2010-01-25,3.14,3.15,3.12,3.15,8692,0
2010-01-26,3.16,3.16,3.05,3.06,25848,0
2010-01-27,2.9,2.99,2.66,2.9,124942,0
2010-01-28,2.89,2.89,2.73,2.77,96858,0
2010-01-29,2.75,2.89,2.71,2.85,24778,0
2010-02-01,2.82,2.86,2.8,2.82,11727,0
2010-02-02,2.86,2.86,2.8,2.85,22230,0
2010-02-03,2.79,2.89,2.79,2.87,11760,0
2010-02-04,2.89,2.89,2.75,2.79,50529,0
2010-02-05,2.82,2.89,2.8,2.82,31686,0
2010-02-08,2.85,2.88,2.8,2.85,33633,0
2010-02-09,2.82,2.82,2.59,2.66,416360,0
2010-02-10,2.72,2.75,2.68,2.69,21175,0
2010-02-11,2.69,2.75,2.67,2.75,17662,0
2010-02-12,2.75,2.75,2.66,2.75,22873,0
2010-02-16,2.78,2.88,2.78,2.83,30939,0
2010-02-17,2.88,2.95,2.83,2.91,84205,0
2010-02-18,2.93,2.98,2.9,2.95,40379,0
2010-02-19,2.95,3.06,2.85,3.03,37972,0
2010-02-22,3.1,3.29,3.08,3.29,81681,0
2010-02-23,3.31,3.31,3.1,3.22,52457,0
2010-02-24,2.69,3.14,2.54,3,41916,0
2010-02-25,2.95,3.07,2.89,2.9,33420,0
2010-02-26,2.94,2.94,2.84,2.87,13500,0
2010-03-01,2.79,3.05,2.75,3.04,160573,0
2010-03-02,3.04,3.09,2.92,3.08,31018,0
2010-03-03,3.03,3.12,3.03,3.06,8100,0
2010-03-04,3.05,3.1,3.01,3.01,24962,0
2010-03-05,3,3.04,2.9,2.96,43498,0
2010-03-08,3,3.06,3,3.04,14695,0
2010-03-09,3.1,3.1,3.05,3.08,9899,0
2010-03-10,3.01,3.12,3.01,3.07,25597,0
2010-03-11,3.07,3.1,3.07,3.1,26435,0
2010-03-12,3.06,3.15,3.06,3.1,14594,0
2010-03-15,3.18,3.2,3.12,3.2,13268,0
2010-03-16,3.2,3.2,3.15,3.2,13127,0
2010-03-17,3.22,3.3,3.2,3.2,20237,0
2010-03-18,3.22,3.3,3.17,3.18,12929,0
2010-03-19,3.18,3.35,3.15,3.35,25134,0
2010-03-22,3.26,3.34,3.16,3.17,38055,0
2010-03-23,3.17,3.24,2.99,3.07,50488,0
2010-03-24,3.11,3.2,2.8,3.15,27586,0
2010-03-25,3.14,3.15,3.01,3.11,84255,0
2010-03-26,3.08,3.15,2.98,3.1,17924,0
2010-03-29,3.04,3.05,2.88,2.9,85777,0
2010-03-30,2.85,2.99,2.77,2.92,60214,0
2010-03-31,2.25,2.92,2.25,2.87,28130,0
2010-04-01,2.95,3.01,2.85,2.89,128465,0
2010-04-05,2.91,3.08,2.75,2.75,105047,0
2010-04-06,2.71,2.95,2.66,2.69,80035,0
2010-04-07,2.66,2.87,2.66,2.85,54922,0
2010-04-08,2.89,2.9,2.87,2.9,24243,0
2010-04-09,3.27,3.27,2.92,3.04,86561,0
2010-04-12,3.07,3.23,3.05,3.22,107796,0
2010-04-13,3.18,3.25,3.18,3.22,35677,0
2010-04-14,3.18,3.28,3.18,3.25,56259,0
2010-04-15,3.25,3.4,3.2,3.25,146062,0
2010-04-16,3.26,3.26,3.15,3.2,77274,0
2010-04-19,3.19,3.25,3.15,3.25,14267,0
2010-04-20,3.26,3.36,3.22,3.27,124907,0
2010-04-21,3.27,3.3,3.21,3.21,27284,0
2010-04-22,3.24,3.24,3.16,3.21,25174,0
2010-04-23,3.25,3.25,3.21,3.22,32720,0
2010-04-26,3.3,3.3,3.18,3.19,30996,0
2010-04-27,3.19,3.2,3.15,3.17,3900,0
2010-04-28,3.16,3.2,3.04,3.09,60229,0
2010-04-29,3.14,3.25,3.14,3.25,103116,0
2010-04-30,3.22,3.22,3.12,3.15,40939,0
2010-05-03,3.2,3.2,3.05,3.06,70968,0
2010-05-04,3.08,3.08,3,3,13522,0
2010-05-05,2.9,3.05,2.88,3.05,36454,0
2010-05-06,3.05,3.15,3,3.09,23110,0
2010-05-07,3.02,3.09,2.73,3.01,69926,0
2010-05-10,3.2,3.2,2.91,3.05,27156,0
2010-05-11,3.06,3.11,3.05,3.08,22206,0
2010-05-12,3.14,3.14,2.95,3.03,40833,0
2010-05-13,3.07,3.07,3.01,3.01,42530,0
2010-05-14,3.03,3.1,2.98,3.1,17178,0
2010-05-17,3.1,3.12,3.03,3.06,49271,0
2010-05-18,3.11,3.11,3.01,3.05,22287,0
2010-05-19,2.99,3,2.9,2.94,27034,0
2010-05-20,2.94,2.97,2.86,2.91,23267,0
2010-05-21,2.96,2.96,2.85,2.86,19716,0
2010-05-24,2.91,3.05,2.91,2.95,24998,0
2010-05-25,2.9,3.05,2.77,3.05,51531,0
2010-05-26,3.09,3.11,3.05,3.09,95358,0
2010-05-27,3.15,3.15,3.1,3.11,23577,0
2010-05-28,3.15,3.15,3.05,3.09,26047,0
2010-06-01,3.14,3.16,3.09,3.09,133259,0
2010-06-02,3.15,3.17,3.11,3.17,99745,0
2010-06-03,3.2,3.2,3.15,3.17,78291,0
2010-06-04,3.19,3.2,3.15,3.19,73813,0
2010-06-07,3.19,3.2,3.15,3.15,36897,0
2010-06-08,3.2,3.2,3.1,3.16,44182,0
2010-06-09,3.13,3.18,3.12,3.15,15846,0
2010-06-10,3.13,3.19,3.13,3.14,10650,0
2010-06-11,3.12,3.19,3.12,3.19,29538,0
2010-06-14,3.2,3.21,3.15,3.16,29796,0
2010-06-15,3.17,3.21,3.11,3.13,33009,0
2010-06-16,3.11,3.19,3.11,3.19,9736,0
2010-06-17,3.24,3.24,3.09,3.1,28640,0
2010-06-18,3.16,3.33,3.13,3.15,24620,0
2010-06-21,3.15,3.2,3.15,3.15,14763,0
2010-06-22,3.15,3.2,3.13,3.19,5459,0
2010-06-23,3.23,3.23,3.16,3.23,11345,0
2010-06-24,3.18,3.23,3.14,3.17,38396,0
2010-06-25,3.21,3.21,3.09,3.1,29632,0
2010-06-28,3.16,3.19,3.12,3.17,34457,0
2010-06-29,3.17,3.17,2.97,3.12,106792,0
2010-06-30,3.08,3.17,3.04,3.15,19930,0
2010-07-01,3.08,3.15,2.98,3.15,26500,0
2010-07-02,3.13,3.13,3.02,3.12,28056,0
2010-07-06,3.09,3.11,2.98,3.04,24959,0
2010-07-07,3.11,3.14,3.06,3.14,26710,0
2010-07-08,3.07,3.1,3.05,3.08,11414,0
2010-07-09,3.14,3.14,3.08,3.1,19386,0
2010-07-12,3.15,3.15,3.06,3.06,9218,0
2010-07-13,3.03,3.09,3.01,3.03,47616,0
2010-07-14,3,3.04,3,3.01,16991,0
2010-07-15,3.02,3.05,3.02,3.05,16650,0
2010-07-16,3.02,3.1,2.82,2.98,24050,0
2010-07-19,3.01,3.05,3.01,3.04,6739,0
2010-07-20,3,3,3,3,1400,0
2010-07-21,3,3.06,3,3.01,5350,0
2010-07-22,3.02,3.08,2.95,3.07,23293,0
2010-07-23,3.08,3.15,3.03,3.15,23982,0
2010-07-26,3.12,3.17,3.05,3.17,31325,0
2010-07-27,3.16,3.17,3.15,3.15,10912,0
2010-07-28,3.15,3.22,3.14,3.17,30530,0
2010-07-29,3.19,3.25,3.16,3.18,42357,0
2010-07-30,3.2,3.24,3.17,3.18,43787,0
2010-08-02,3.25,3.25,3.15,3.2,44007,0
2010-08-03,3.21,3.21,3.15,3.2,35548,0
2010-08-04,3.22,3.24,3.15,3.2,44300,0
2010-08-05,3.18,3.22,3.18,3.21,16115,0
2010-08-06,3.19,3.24,3.19,3.22,23370,0
2010-08-09,3.22,3.26,3.15,3.15,29761,0
2010-08-10,3.14,3.19,3.07,3.1,37222,0
2010-08-11,3.1,3.21,3.03,3.08,48027,0
2010-08-12,3.08,3.11,3.06,3.11,9650,0
2010-08-13,3.06,3.16,3.06,3.16,61417,0
2010-08-16,3.14,3.18,3.12,3.15,24976,0
2010-08-17,3.13,3.18,3.12,3.18,8289,0
2010-08-18,3.18,3.2,3.12,3.15,25875,0
2010-08-19,3.16,3.18,3.13,3.18,168561,0
2010-08-20,3.17,3.18,3.11,3.13,11505,0
2010-08-23,3.21,3.21,3.13,3.17,48805,0
2010-08-24,3.15,3.16,3.13,3.15,9114,0
2010-08-25,3.15,3.15,3.08,3.15,20157,0
2010-08-26,3.12,3.14,3.1,3.1,33698,0
2010-08-27,3.12,3.2,3.11,3.2,31830,0
2010-08-30,3.18,3.18,3.11,3.16,18316,0
2010-08-31,3.19,3.19,3.11,3.11,15283,0
2010-09-01,3.19,3.19,3.1,3.13,35607,0
2010-09-02,3.07,3.19,3.07,3.18,19874,0
2010-09-03,3.19,3.2,3.13,3.17,19099,0
2010-09-07,3.1,3.17,3.1,3.15,31946,0
2010-09-08,3.17,3.18,3.12,3.12,31373,0
2010-09-09,3.16,3.21,3.15,3.18,36919,0
2010-09-10,3.17,3.22,3.15,3.22,26420,0
2010-09-13,3.2,3.24,3.15,3.24,62023,0
2010-09-14,3.25,3.27,3.2,3.2,80257,0
2010-09-15,3.25,3.26,3.2,3.2,23482,0
2010-09-16,3.22,3.25,3.11,3.11,56045,0
2010-09-17,3.12,3.24,3.12,3.24,37160,0
2010-09-20,3.24,3.24,3.15,3.19,15267,0
2010-09-21,3.19,3.22,3.17,3.21,38529,0
2010-09-22,3.25,3.25,3.18,3.18,38515,0
2010-09-23,3.16,3.21,3.16,3.16,10601,0
2010-09-24,3.16,3.19,3.13,3.13,19485,0
2010-09-27,3.17,3.25,3.12,3.2,90386,0
2010-09-28,3.23,3.29,3.21,3.28,84752,0
2010-09-29,3.3,3.3,3.13,3.13,93336,0
2010-09-30,3.25,3.26,3.14,3.14,38330,0
2010-10-01,3.2,3.24,3.19,3.19,11889,0
2010-10-04,3.24,3.29,3.2,3.27,38915,0
2010-10-05,3.29,3.32,3.28,3.28,46176,0
2010-10-06,3.31,3.33,3.26,3.28,55498,0
2010-10-07,3.3,3.31,3.28,3.3,21379,0
2010-10-08,3.3,3.34,3.28,3.28,33449,0
2010-10-11,3.34,3.43,3.32,3.41,62590,0
2010-10-12,3.42,3.5,3.41,3.5,107553,0
2010-10-13,3.57,3.6,3.53,3.57,129730,0
2010-10-14,3.6,3.65,3.55,3.65,107340,0
2010-10-15,3.71,3.71,3.55,3.58,37919,0
2010-10-18,3.69,3.69,3.55,3.64,74593,0
2010-10-19,3.64,3.66,3.55,3.58,76053,0
2010-10-20,3.56,3.61,3.5,3.53,42419,0
2010-10-21,3.51,3.52,3.45,3.45,35503,0
2010-10-22,3.41,3.47,3.41,3.45,30371,0
2010-10-25,3.46,3.55,3.45,3.45,44083,0
2010-10-26,3.45,3.45,3.4,3.45,35474,0
2010-10-27,3.47,3.49,3.4,3.44,41489,0
2010-10-28,3.47,3.5,3.44,3.45,15711,0
2010-10-29,3.43,3.55,3.43,3.5,55357,0
2010-11-01,3.54,3.58,3.5,3.55,41752,0
2010-11-02,3.58,3.59,3.53,3.59,32509,0
2010-11-03,3.6,3.62,3.53,3.58,23330,0
2010-11-04,3.66,3.66,3.57,3.65,93743,0
2010-11-05,3.57,3.7,3.57,3.63,75987,0
2010-11-08,3.77,3.77,3.63,3.7,63725,0
2010-11-09,3.74,3.75,3.65,3.69,45997,0
2010-11-10,3.69,3.71,3.65,3.69,44384,0
2010-11-11,3.7,3.7,3.65,3.67,26499,0
2010-11-12,3.67,3.67,3.33,3.5,89629,0
2010-11-15,3.52,3.6,3.3,3.3,81940,0
2010-11-16,3.3,3.3,3.11,3.18,98157,0
2010-11-17,3.23,3.24,3.2,3.23,33348,0
2010-11-18,3.29,3.3,3.2,3.21,40374,0
2010-11-19,3.2,3.24,3.2,3.24,19999,0
2010-11-22,3.23,3.27,3,3.05,102329,0
2010-11-23,3,3.09,2.86,2.93,230056,0
2010-11-24,2.9,3.07,2.9,3.07,70166,0
2010-11-26,3.1,3.12,3.09,3.11,22896,0
2010-11-29,3.1,3.16,3,3.15,45404,0
2010-11-30,3.13,3.15,3.13,3.15,18733,0
2010-12-01,3.19,3.29,3.16,3.29,52484,0
2010-12-02,3.35,3.47,3.26,3.47,55743,0
2010-12-03,3.51,3.6,3.45,3.54,97612,0
2010-12-06,3.5,3.6,3.47,3.57,72388,0
2010-12-07,3.59,3.6,3.55,3.56,65457,0
2010-12-08,3.56,3.6,3.5,3.6,142747,0
2010-12-09,3.6,3.68,3.58,3.61,90996,0
2010-12-10,3.6,3.66,3.6,3.61,26048,0
2010-12-13,3.62,3.65,3.61,3.62,52752,0
2010-12-14,3.69,3.7,3.62,3.62,48566,0
2010-12-15,3.57,3.65,3.5,3.55,39143,0
2010-12-16,3.56,3.6,3.5,3.52,36371,0
2010-12-17,3.55,3.6,3.25,3.6,91628,0
2010-12-20,3.62,3.62,3.46,3.46,29418,0
2010-12-21,3.57,3.6,3.51,3.52,40360,0
2010-12-22,3.59,3.59,3.51,3.54,21949,0
2010-12-23,3.51,3.51,3.31,3.41,40014,0
2010-12-27,3.41,3.5,3.41,3.42,16972,0
2010-12-28,3.5,3.5,3.42,3.43,20916,0
2010-12-29,3.48,3.48,3.4,3.4,23288,0
2010-12-30,3.44,3.45,3.4,3.41,15122,0
2010-12-31,3.42,3.55,3.39,3.39,56155,0
2011-01-03,3.39,3.44,3.29,3.37,53018,0
2011-01-04,3.32,3.55,3.31,3.31,71437,0
2011-01-05,3.38,3.46,3.32,3.4,45517,0
2011-01-06,3.42,3.46,3.36,3.46,22232,0
2011-01-07,3.53,3.55,3.49,3.51,32725,0
2011-01-10,3.5,3.9,3.43,3.88,505438,0
2011-01-11,4,4.1,3.9,3.96,336326,0
2011-01-12,4,4.13,3.99,3.99,178937,0
2011-01-13,3.99,4.03,3.85,3.9,129737,0
2011-01-14,3.91,3.97,3.85,3.94,88127,0
2011-01-18,3.94,4.04,3.94,3.98,112270,0
2011-01-19,4.05,4.05,3.92,3.93,99539,0
2011-01-20,3.95,4.05,3.93,3.99,45721,0
2011-01-21,4,4.03,3.9,3.93,59749,0
2011-01-24,3.9,4.06,3.9,4.06,127551,0
2011-01-25,4.1,4.1,3.97,3.98,68131,0
2011-01-26,4.07,4.12,4.02,4.05,121489,0
2011-01-27,4.13,4.38,4.07,4.26,186878,0
2011-01-28,4.28,4.5,4.22,4.33,132498,0
2011-01-31,4.34,4.5,4.34,4.49,195475,0
2011-02-01,4.95,4.95,4.49,4.69,321089,0
2011-02-02,4.65,4.85,4.63,4.75,379199,0
2011-02-03,4.83,4.94,4.76,4.82,214048,0
2011-02-04,4.83,4.92,4.8,4.92,165246,0
2011-02-07,4.99,5,4.85,4.85,231828,0
2011-02-08,4.74,4.81,4.12,4.2,1002018,0
2011-02-09,4.21,4.39,4.2,4.29,329052,0
2011-02-10,4.23,4.36,4.15,4.24,189608,0
2011-02-11,4.21,4.29,4.01,4.08,243169,0
2011-02-14,4.01,4.2,4,4.1,300112,0
2011-02-15,4.02,4.03,3.91,3.99,300237,0
2011-02-16,4.23,4.24,3.98,4.04,114113,0
2011-02-18,4.09,4.19,4.08,4.13,160410,0
2011-02-22,4.11,4.11,3.97,4.05,133325,0
2011-02-23,4,4.06,3.83,3.98,167648,0
2011-02-24,3.98,3.98,3.66,3.72,266180,0
2011-02-25,3.81,3.94,3.79,3.94,81810,0
2011-02-28,3.93,4.03,3.9,3.95,131071,0
2011-03-01,3.92,4,3.87,3.97,76114,0
2011-03-02,4,4.03,3.92,4,68840,0
2011-03-03,4,4.05,4,4.03,46483,0
2011-03-04,4.03,4.07,3.97,4.06,48547,0
2011-03-07,4.05,4.08,3.82,3.94,146864,0
2011-03-08,4.01,4.08,3.8,3.99,67889,0
2011-03-09,3.95,3.95,3.86,3.95,36831,0
2011-03-10,3.91,3.95,3.8,3.91,72667,0
2011-03-11,3.9,3.96,3.85,3.9,30119,0
2011-03-14,3.8,3.84,3.65,3.68,100377,0
2011-03-15,3.6,3.68,3.29,3.61,101396,0
2011-03-16,3.54,3.58,3.52,3.54,55546,0
2011-03-17,3.63,3.71,3.55,3.57,27942,0
2011-03-18,3.65,3.7,3.61,3.66,41545,0
2011-03-21,3.66,3.71,3.65,3.67,42804,0
2011-03-22,3.69,3.78,3.67,3.73,33213,0
2011-03-23,3.74,3.82,3.67,3.78,65816,0
2011-03-24,3.74,3.82,3.68,3.8,24837,0
2011-03-25,3.8,3.81,3.75,3.78,34083,0
2011-03-28,3.75,3.84,3.75,3.84,39077,0
2011-03-29,3.78,3.81,3.75,3.76,28930,0
2011-03-30,3.81,3.85,3.76,3.81,24117,0
2011-03-31,3.84,3.84,3.75,3.81,50444,0
2011-04-01,3.84,3.85,3.76,3.78,63114,0
2011-04-04,3.77,4.12,3.77,4.08,155595,0
2011-04-05,4.05,4.18,4.05,4.11,117105,0
2011-04-06,4.17,4.2,4.08,4.11,88818,0
2011-04-07,4.13,4.26,4.1,4.15,327837,0
2011-04-08,4.28,4.28,4.15,4.19,103921,0
2011-04-11,4.19,4.2,4,4.12,101414,0
2011-04-12,4.1,4.15,3.87,4,103396,0
2011-04-13,4.05,4.14,4.05,4.1,42170,0
2011-04-14,4.07,4.07,4,4.03,36489,0
2011-04-15,4.01,4.05,3.95,3.99,30849,0
2011-04-18,3.92,3.97,3.85,3.97,23165,0
2011-04-19,4,4.04,3.9,3.94,39755,0
2011-04-20,3.95,4.14,3.95,4.09,78745,0
2011-04-21,4.12,4.12,3.98,4.09,50956,0
2011-04-25,4.09,4.15,4.01,4.11,85327,0
2011-04-26,4.16,4.17,4.07,4.09,60617,0
2011-04-27,4.07,4.14,4.07,4.13,38880,0
2011-04-28,4.01,4.15,4,4.08,54442,0
2011-04-29,4.12,4.12,4,4,34042,0
2011-05-02,4.15,4.15,3.96,4.01,80366,0
2011-05-03,4.01,4.01,3.92,3.96,49287,0
2011-05-04,3.94,4.09,3.94,4.08,51025,0
2011-05-05,4.08,4.11,4.02,4.06,37352,0
2011-05-06,4.11,4.14,4.07,4.1,93182,0
2011-05-09,4.14,4.17,3.98,4.01,78777,0
2011-05-10,4.04,4.09,4,4.09,21298,0
2011-05-11,4.06,4.11,3.92,3.93,80522,0
2011-05-12,3.92,4.02,3.81,3.97,62236,0
2011-05-13,4.03,4.07,3.89,3.89,29820,0
2011-05-16,3.85,3.94,3.85,3.88,31605,0
2011-05-17,3.88,3.99,3.86,3.93,32583,0
2011-05-18,3.91,3.96,3.91,3.96,4950,0
2011-05-19,3.96,3.96,3.86,3.94,27357,0
2011-05-20,3.91,3.94,3.89,3.9,7401,0
2011-05-23,3.85,3.91,3.85,3.91,23847,0
2011-05-24,3.89,3.94,3.83,3.88,56547,0
2011-05-25,3.81,3.89,3.8,3.87,57342,0
2011-05-26,3.88,3.97,3.86,3.94,22539,0
2011-05-27,3.93,3.95,3.8,3.94,20981,0
2011-05-31,3.94,4,3.89,3.99,91777,0
2011-06-01,3.96,3.97,3.85,3.88,34307,0
2011-06-02,3.85,3.89,3.8,3.84,40963,0
2011-06-03,3.8,3.9,3.8,3.8,35673,0
2011-06-06,3.82,3.82,3.73,3.75,65802,0
2011-06-07,3.71,3.77,3.61,3.7,32976,0
2011-06-08,3.7,3.7,3.58,3.58,47936,0
2011-06-09,3.78,3.92,3.61,3.77,56752,0
2011-06-10,3.77,3.83,3.66,3.71,38028,0
2011-06-13,3.73,3.78,3.67,3.76,87962,0
2011-06-14,3.78,3.8,3.66,3.68,37407,0
2011-06-15,3.64,3.82,3.64,3.69,29592,0
2011-06-16,3.68,3.68,3.31,3.54,195324,0
2011-06-17,3.58,3.68,3.49,3.49,37295,0
2011-06-20,3.61,3.61,2.95,3.26,257530,0
2011-06-21,3.29,3.32,3.15,3.32,70085,0
2011-06-22,3.32,3.39,3.23,3.27,49143,0
2011-06-23,3.23,3.33,3.2,3.32,25237,0
2011-06-24,3.28,3.32,3.21,3.32,26536,0
2011-06-27,3.33,3.37,3.21,3.22,57889,0
2011-06-28,3.2,3.23,2.85,3.04,181984,0
2011-06-29,3.04,3.07,3,3.03,59012,0
2011-06-30,3.02,3.25,2.99,3.15,175313,0
2011-07-01,3.19,3.35,3.1,3.28,163728,0
2011-07-05,3.29,3.36,3.24,3.27,31389,0
2011-07-06,3.26,3.27,3.17,3.2,29624,0
2011-07-07,3.3,3.34,3.3,3.34,55204,0
2011-07-08,3.31,3.36,3.3,3.32,26673,0
2011-07-11,3.35,3.45,3.3,3.32,46738,0
2011-07-12,3.31,3.32,3.3,3.31,21805,0
2011-07-13,3.31,3.4,3.31,3.36,23447,0
2011-07-14,3.42,3.44,3.33,3.37,36517,0
2011-07-15,3.34,3.38,3.31,3.33,22780,0
2011-07-18,3.29,3.34,3.29,3.3,20302,0
2011-07-19,3.33,3.34,3.3,3.32,18900,0
2011-07-20,3.3,3.35,3.3,3.31,32233,0
2011-07-21,3.34,3.38,3.34,3.37,17911,0
2011-07-22,3.36,3.38,3.33,3.38,19010,0
2011-07-25,3.34,3.36,3.3,3.33,86010,0
2011-07-26,3.36,3.36,3.3,3.31,24550,0
2011-07-27,3.33,3.33,3.26,3.28,31830,0
2011-07-28,3.28,3.3,3.22,3.22,25531,0
2011-07-29,3.19,3.26,3.12,3.16,44048,0
2011-08-01,3.21,3.3,3.1,3.12,25069,0
2011-08-02,3.09,3.13,3,3.1,59086,0
2011-08-03,3.08,3.08,2.9,3,58316,0
2011-08-04,2.91,2.99,2.79,2.81,102764,0
2011-08-05,3.1,3.3,2.66,2.8,84930,0
2011-08-08,2.7,2.75,2.51,2.63,80647,0
2011-08-09,2.47,2.78,2.39,2.67,51752,0
2011-08-10,2.42,2.6,2.25,2.5,64142,0
2011-08-11,2.5,2.6,2.5,2.59,28478,0
2011-08-12,2.65,2.92,2.59,2.84,54066,0
2011-08-15,2.96,3.03,2.95,3,33054,0
2011-08-16,3,3.09,2.97,3,19403,0
2011-08-17,3.04,3.04,2.91,2.95,10382,0
2011-08-18,2.8,2.81,2.7,2.71,31602,0
2011-08-19,2.74,2.89,2.7,2.75,21963,0
2011-08-22,2.73,2.86,2.71,2.8,34318,0
2011-08-23,2.85,2.86,2.8,2.84,22575,0
2011-08-24,2.82,2.94,2.78,2.9,28102,0
2011-08-25,2.92,2.99,2.8,2.8,17800,0
2011-08-26,2.84,3.1,2.84,3.04,139242,0
2011-08-29,3.05,3.4,3.04,3.32,168497,0
2011-08-30,3.35,3.44,3.33,3.37,107535,0
2011-08-31,3.43,3.43,3.33,3.39,35798,0
2011-09-01,3.32,3.42,3.29,3.35,64200,0
2011-09-02,3.26,3.28,3.16,3.2,34980,0
2011-09-06,3.15,3.22,3.03,3.22,35562,0
2011-09-07,3.24,3.25,3.07,3.2,27148,0
2011-09-08,3.23,3.24,3.04,3.14,53415,0
2011-09-09,3.06,3.22,3.03,3.09,23157,0
2011-09-12,3.04,3.11,2.82,2.86,46794,0
2011-09-13,2.84,2.85,2.63,2.82,95406,0
2011-09-14,2.79,2.92,2.71,2.91,49154,0
2011-09-15,2.92,2.93,2.82,2.93,16819,0
2011-09-16,2.93,2.95,2.8,2.91,34565,0
2011-09-19,2.76,2.83,2.75,2.83,16426,0
2011-09-20,2.81,2.88,2.79,2.84,54820,0
2011-09-21,2.82,2.87,2.8,2.82,32695,0
2011-09-22,2.7,2.91,2.7,2.83,93984,0
2011-09-23,2.82,2.9,2.79,2.85,20357,0
2011-09-26,2.81,2.89,2.8,2.85,27589,0
2011-09-27,2.86,2.98,2.82,2.94,29408,0
2011-09-28,2.97,2.97,2.91,2.91,16452,0
2011-09-29,2.87,2.91,2.76,2.84,30424,0
2011-09-30,2.79,2.86,2.62,2.74,46585,0
2011-10-03,2.7,2.93,2.7,2.7,55900,0
2011-10-04,2.66,2.66,2.53,2.65,43041,0
2011-10-05,2.65,2.78,2.65,2.74,10090,0
2011-10-06,2.75,2.84,2.75,2.81,5805,0
2011-10-07,2.79,2.81,2.64,2.8,27449,0
2011-10-10,2.8,2.82,2.72,2.8,38443,0
2011-10-11,2.8,2.83,2.66,2.81,16932,0
2011-10-12,2.81,2.81,2.66,2.79,35590,0
2011-10-13,2.76,2.84,2.72,2.79,39510,0
2011-10-14,2.8,2.8,2.67,2.78,27350,0
2011-10-17,2.73,2.8,2.73,2.73,21045,0
2011-10-18,2.72,2.76,2.63,2.74,40718,0
2011-10-19,2.68,2.72,2.63,2.63,26767,0
2011-10-20,2.69,2.69,2.54,2.55,39245,0
2011-10-21,2.56,2.59,2.43,2.44,65618,0
2011-10-24,2.44,2.72,2.37,2.64,68260,0
2011-10-25,2.61,2.66,2.6,2.66,25574,0
2011-10-26,2.77,2.79,2.6,2.75,24365,0
2011-10-27,2.8,2.84,2.72,2.79,27063,0
2011-10-28,2.81,2.92,2.81,2.87,30525,0
2011-10-31,2.94,2.98,2.8,2.88,17227,0
2011-11-01,2.72,2.85,2.69,2.72,59574,0
2011-11-02,2.85,3.1,2.78,2.93,88397,0
2011-11-03,2.94,2.94,2.81,2.82,18402,0
2011-11-04,2.96,2.96,2.71,2.89,11172,0
2011-11-07,2.87,2.91,2.72,2.76,15522,0
2011-11-08,2.85,2.9,2.8,2.87,19195,0
2011-11-09,2.78,2.83,2.76,2.76,20472,0
2011-11-10,2.81,2.89,2.75,2.75,14251,0
2011-11-11,2.84,2.85,2.8,2.82,14584,0
2011-11-14,2.76,2.85,2.7,2.75,13193,0
2011-11-15,2.74,2.77,2.69,2.75,30935,0
2011-11-16,2.7,2.74,2.7,2.72,33309,0
2011-11-17,2.7,2.74,2.65,2.68,73202,0
2011-11-18,2.65,2.68,2.65,2.65,21189,0
2011-11-21,2.64,2.67,2.59,2.61,36847,0
2011-11-22,2.58,2.63,2.53,2.55,39153,0
2011-11-23,2.53,2.58,2.5,2.56,35418,0
2011-11-25,2.53,2.57,2.53,2.56,15487,0
2011-11-28,2.56,2.66,2.56,2.63,28995,0
2011-11-29,2.6,2.62,2.56,2.6,26700,0
2011-11-30,2.63,2.75,2.45,2.63,37923,0
2011-12-01,2.6,2.64,2.51,2.59,103772,0
2011-12-02,2.57,2.64,2.54,2.55,50078,0
2011-12-05,2.54,2.64,2.47,2.61,101521,0
2011-12-06,2.64,2.64,2.5,2.57,13173,0
2011-12-07,2.55,2.55,2.45,2.55,12970,0
2011-12-08,2.51,2.54,2.5,2.54,13800,0
2011-12-09,2.53,2.55,2.5,2.54,10454,0
2011-12-12,2.51,2.57,2.5,2.54,24626,0
2011-12-13,2.55,2.56,2.5,2.55,13461,0
2011-12-14,2.5,2.51,2.45,2.51,37471,0
2011-12-15,2.51,2.6,2.5,2.56,51547,0
2011-12-16,2.53,2.55,2.5,2.55,26591,0
2011-12-19,2.52,2.52,2.35,2.38,94739,0
2011-12-20,2.44,2.58,2.38,2.55,50957,0
2011-12-21,2.5,2.64,2.47,2.64,22393,0
2011-12-22,2.67,2.79,2.63,2.79,37472,0
2011-12-23,2.77,2.8,2.64,2.74,19836,0
2011-12-27,2.7,2.7,2.58,2.66,15442,0
2011-12-28,2.62,2.62,2.33,2.51,26300,0
2011-12-29,2.54,2.57,2.5,2.55,14775,0
2011-12-30,2.52,2.73,2.51,2.63,113852,0
2012-01-03,2.57,2.65,2.46,2.51,181525,0
2012-01-04,2.49,2.63,2.45,2.6,15515,0
2012-01-05,2.57,2.64,2.56,2.58,15626,0
2012-01-06,2.63,2.63,2.54,2.57,18642,0
2012-01-09,2.55,2.61,2.53,2.58,4599,0
2012-01-10,2.57,2.6,2.54,2.56,7038,0
2012-01-11,2.56,2.68,2.56,2.67,16868,0
2012-01-12,2.69,2.75,2.69,2.74,15375,0
2012-01-13,2.73,2.77,2.69,2.76,8063,0
2012-01-17,2.74,2.78,2.69,2.74,16827,0
2012-01-18,2.73,2.76,2.7,2.75,10114,0
2012-01-19,2.75,2.78,2.72,2.73,10576,0
2012-01-20,2.73,2.77,2.72,2.75,15339,0
2012-01-23,2.81,2.81,2.74,2.77,21241,0
2012-01-24,2.79,2.79,2.72,2.79,17152,0
2012-01-25,2.79,2.79,2.72,2.73,34585,0
2012-01-26,2.73,2.78,2.72,2.72,28907,0
2012-01-27,2.75,2.77,2.71,2.73,16723,0
2012-01-30,2.73,2.85,2.73,2.83,33444,0
2012-01-31,2.85,2.85,2.75,2.78,13630,0
2012-02-01,2.82,2.82,2.73,2.75,56748,0
2012-02-02,2.8,2.97,2.8,2.96,96226,0
2012-02-03,3,3,2.9,2.98,42671,0
2012-02-06,2.98,3.06,2.97,3.06,53327,0
2012-02-07,3.06,3.06,3.01,3.03,46873,0
2012-02-08,3.03,3.07,3.01,3.03,24855,0
2012-02-09,3.02,3.05,3.02,3.03,7415,0
2012-02-10,3.02,3.03,3,3,36364,0
2012-02-13,3,3.1,3,3.1,47010,0
2012-02-14,3.1,3.1,2.9,2.92,43176,0
2012-02-15,2.9,2.98,2.83,2.89,26822,0
2012-02-16,2.84,2.91,2.84,2.88,12950,0
2012-02-17,2.88,2.88,2.81,2.85,34837,0
2012-02-21,2.85,2.95,2.81,2.9,14085,0
2012-02-22,2.89,2.9,2.84,2.84,4574,0
2012-02-23,2.84,2.92,2.83,2.83,12966,0
2012-02-24,2.91,3.2,2.86,3.15,130194,0
2012-02-27,3.2,3.46,3.2,3.37,87375,0
2012-02-28,3.41,3.59,3.19,3.19,151363,0
2012-02-29,3.31,3.37,3.08,3.2,62196,0
2012-03-01,3.22,3.31,3.03,3.15,51684,0
2012-03-02,3.25,3.25,3.1,3.18,41254,0
2012-03-05,3.18,3.18,3.1,3.13,33097,0
2012-03-06,3.1,3.11,3,3.06,33606,0
2012-03-07,3.09,3.2,3.03,3.15,23645,0
2012-03-08,3.2,3.2,2.88,2.93,119889,0
2012-03-09,2.99,3.2,2.99,3.07,56295,0
2012-03-12,3.1,3.1,3,3.1,9826,0
2012-03-13,3.1,3.1,3.04,3.05,2603,0
2012-03-14,3.05,3.09,3.02,3.06,27583,0
2012-03-15,3.03,3.08,3.02,3.05,32978,0
2012-03-16,3,3.04,2.97,3,103023,0
2012-03-19,3,3.08,2.97,3.04,6375,0
2012-03-20,3.01,3.04,2.97,3.01,15309,0
2012-03-21,2.99,2.99,2.97,2.97,2760,0
2012-03-22,2.97,2.97,2.88,2.89,38658,0
2012-03-23,2.84,2.97,2.84,2.96,42850,0
2012-03-26,2.99,3.05,2.91,2.98,41549,0
2012-03-27,3.01,3.03,2.96,3,51654,0
2012-03-28,2.97,2.97,2.92,2.97,14976,0
2012-03-29,2.93,2.93,2.85,2.85,27051,0
2012-03-30,2.92,2.92,2.83,2.84,12821,0
2012-04-02,2.89,2.95,2.83,2.85,36437,0
2012-04-03,2.85,3.15,2.83,3.01,108693,0
2012-04-04,3,3,2.95,2.99,30076,0
2012-04-05,2.99,3.04,2.99,3,48001,0
2012-04-09,3.04,3.05,2.91,2.95,13888,0
2012-04-10,2.95,2.96,2.91,2.91,9271,0
2012-04-11,2.93,3.04,2.93,2.97,11840,0
2012-04-12,3,3.05,2.97,3.01,30182,0
2012-04-13,3.03,3.03,2.89,2.98,30740,0
2012-04-16,2.95,2.98,2.89,2.98,14562,0
2012-04-17,2.96,3.05,2.96,3.02,6731,0
2012-04-18,3.01,3.02,2.95,3.01,16712,0
2012-04-19,3.01,3.03,3.01,3.03,16400,0
2012-04-20,3.02,3.04,3.01,3.03,19787,0
2012-04-23,3.01,3.03,2.98,3,26192,0
2012-04-24,3.02,3.1,2.99,3.05,94358,0
2012-04-25,3.07,3.09,3,3.05,22904,0
2012-04-26,3.05,3.09,3.01,3.05,16429,0
2012-04-27,3.02,3.06,3,3.03,11581,0
2012-04-30,3.03,3.05,3,3.02,19017,0
2012-05-01,3.03,3.06,2.98,3,89924,0
2012-05-02,3,3.1,2.99,3.09,16050,0
2012-05-03,3.06,3.06,2.98,3,23008,0
2012-05-04,3,3.04,2.98,2.98,12420,0
2012-05-07,2.97,3,2.97,2.98,12068,0
2012-05-08,2.98,2.99,2.97,2.97,15901,0
2012-05-09,2.98,2.99,2.97,2.97,56625,0
2012-05-10,3,3,2.91,2.95,12332,0
2012-05-11,2.96,3.03,2.9,3.02,28849,0
2012-05-14,2.96,3.04,2.96,3.04,4692,0
2012-05-15,3.02,3.02,2.96,2.96,18070,0
2012-05-16,2.97,3,2.97,2.97,3626,0
2012-05-17,2.97,3.09,2.87,2.95,23576,0
2012-05-18,2.92,2.96,2.85,2.93,25204,0
2012-05-21,2.95,2.97,2.95,2.95,11155,0
2012-05-22,2.99,2.99,2.94,2.95,13552,0
2012-05-23,2.95,2.98,2.95,2.98,12639,0
2012-05-24,2.97,2.98,2.94,2.98,3640,0
2012-05-25,2.98,2.99,2.95,2.96,2736,0
2012-05-29,2.94,3,2.94,2.96,50114,0
2012-05-30,2.96,2.99,2.95,2.96,31554,0
2012-05-31,2.97,2.97,2.92,2.92,28207,0
2012-06-01,2.93,2.94,2.89,2.93,14130,0
2012-06-04,2.86,2.93,2.76,2.89,32415,0
2012-06-05,2.9,2.97,2.9,2.97,16434,0
2012-06-06,2.97,2.99,2.94,2.96,5361,0
2012-06-07,2.96,2.99,2.92,2.92,5801,0
2012-06-08,2.82,2.98,2.82,2.94,66341,0
2012-06-11,2.97,2.97,2.91,2.95,3278,0
2012-06-12,2.94,3,2.91,2.91,15334,0
2012-06-13,2.92,2.98,2.9,2.9,3757,0
2012-06-14,2.91,2.96,2.91,2.95,1800,0
2012-06-15,2.94,2.95,2.86,2.91,37299,0
2012-06-18,2.94,3,2.9,3,11033,0
2012-06-19,2.99,3,2.92,2.99,16724,0
2012-06-20,2.93,3.05,2.85,3.03,37075,0
2012-06-21,3.03,3.03,2.88,2.99,22549,0
2012-06-22,2.99,3.01,2.92,3.01,9373,0
2012-06-25,2.94,3,2.86,2.97,4826,0
2012-06-26,2.92,2.95,2.8,2.85,30901,0
2012-06-27,2.86,2.87,2.84,2.85,4778,0
2012-06-28,2.85,2.85,2.8,2.82,6541,0
2012-06-29,2.84,2.9,2.8,2.89,12660,0
2012-07-02,2.87,2.95,2.81,2.89,12520,0
2012-07-03,2.91,2.91,2.85,2.89,7445,0
2012-07-05,2.9,2.9,2.8,2.89,2321,0
2012-07-06,2.88,2.89,2.87,2.87,6824,0
2012-07-09,2.87,2.87,2.8,2.84,12584,0
2012-07-10,2.83,2.85,2.8,2.82,18712,0
2012-07-11,2.82,2.82,2.79,2.8,18123,0
2012-07-12,2.8,2.8,2.7,2.71,21240,0
2012-07-13,2.72,2.73,2.66,2.73,28992,0
2012-07-16,2.73,2.75,2.7,2.73,24000,0
2012-07-17,2.73,2.74,2.68,2.7,37420,0
2012-07-18,2.75,2.76,2.68,2.7,103153,0
2012-07-19,2.72,2.75,2.7,2.75,23878,0
2012-07-20,2.73,2.73,2.68,2.68,11927,0
2012-07-23,2.68,2.71,2.66,2.71,33205,0
2012-07-24,2.69,2.88,2.67,2.83,31359,0
2012-07-25,2.83,2.83,2.74,2.8,6424,0
2012-07-26,2.8,2.8,2.74,2.74,8559,0
2012-07-27,2.75,2.75,2.7,2.75,8680,0
2012-07-30,2.76,2.76,2.66,2.73,12552,0
2012-07-31,2.74,2.78,2.68,2.73,21432,0
2012-08-01,2.72,2.73,2.69,2.7,14119,0
2012-08-02,2.66,2.76,2.66,2.68,10418,0
2012-08-03,2.69,2.7,2.65,2.69,32857,0
2012-08-06,2.68,2.69,2.6,2.67,30354,0
2012-08-07,2.65,2.65,2.61,2.65,19375,0
2012-08-08,2.69,2.97,2.61,2.77,47435,0
2012-08-09,2.74,2.85,2.63,2.7,44623,0
2012-08-10,2.74,2.74,2.61,2.63,24740,0
2012-08-13,2.72,2.72,2.65,2.65,21162,0
2012-08-14,2.68,2.72,2.63,2.63,18074,0
2012-08-15,2.63,2.7,2.63,2.65,18547,0
2012-08-16,2.67,2.71,2.67,2.68,12637,0
2012-08-17,2.71,2.72,2.68,2.7,7748,0
2012-08-20,2.71,2.73,2.65,2.73,10923,0
2012-08-21,2.7,2.71,2.63,2.65,17224,0
2012-08-22,2.65,2.73,2.64,2.66,13385,0
2012-08-23,2.68,2.69,2.63,2.69,22983,0
2012-08-24,2.68,2.95,2.63,2.72,25306,0
2012-08-27,2.8,2.8,2.67,2.7,47524,0
2012-08-28,2.72,2.76,2.63,2.69,33695,0
2012-08-29,2.69,2.72,2.66,2.66,17301,0
2012-08-30,2.68,2.71,2.68,2.71,19659,0
2012-08-31,2.7,2.71,2.63,2.71,25777,0
2012-09-04,2.72,2.79,2.68,2.77,206188,0
2012-09-05,2.7,2.78,2.7,2.77,28249,0
2012-09-06,2.82,2.87,2.75,2.84,37361,0
2012-09-07,2.86,3.07,2.86,3.05,65012,0
2012-09-10,3,3.13,2.9,3.13,48811,0
2012-09-11,3.12,3.3,3.1,3.28,44135,0
2012-09-12,3.3,3.33,3.2,3.3,59573,0
2012-09-13,3.3,3.3,3.1,3.25,144468,0
2012-09-14,3.22,3.24,2.95,3.16,114751,0
2012-09-17,3.2,3.2,3.02,3.2,67200,0
2012-09-18,3.2,3.2,3.11,3.12,31218,0
2012-09-19,3.19,3.24,3.12,3.24,72914,0
2012-09-20,3.2,3.6,3.15,3.35,246576,0
2012-09-21,3.4,3.7,3.25,3.7,41049,0
2012-09-24,3.58,3.6,3.33,3.41,236433,0
2012-09-25,3.6,3.6,3.42,3.56,93504,0
2012-09-26,3.6,3.6,3.33,3.53,54523,0
2012-09-27,3.53,4,3.52,3.67,231088,0
2012-09-28,3.72,3.75,3.45,3.75,41845,0
2012-10-01,3.78,3.82,3.55,3.61,104630,0
2012-10-02,3.63,3.65,3.57,3.63,32946,0
2012-10-03,3.61,3.63,3.55,3.56,21006,0
2012-10-04,3.62,3.62,3.52,3.59,8789,0
2012-10-05,3.59,3.68,3.58,3.58,37909,0
2012-10-08,3.61,3.61,3.55,3.55,20156,0
2012-10-09,3.56,3.59,3.5,3.5,14608,0
2012-10-10,3.55,3.58,3.5,3.5,6638,0
2012-10-11,3.55,3.57,3.43,3.46,14892,0
2012-10-12,3.48,3.53,3.41,3.48,5315,0
2012-10-15,3.41,3.46,3.25,3.39,35107,0
2012-10-16,3.4,3.45,3.36,3.4,7951,0
2012-10-17,3.39,3.46,3.36,3.41,16664,0
2012-10-18,3.44,3.45,3.37,3.37,6850,0
2012-10-19,3.38,3.43,3.26,3.3,19669,0
2012-10-22,3.26,3.29,3.1,3.21,50766,0
2012-10-23,3.26,3.26,3.1,3.26,24689,0
2012-10-24,3.35,3.35,3.13,3.16,14800,0
2012-10-25,3.18,3.23,3.14,3.16,20712,0
2012-10-26,3.15,3.2,3.1,3.1,4509,0
2012-10-31,3.15,3.22,3.11,3.11,23389,0
2012-11-01,3.15,3.15,3.1,3.1,19248,0
2012-11-02,3.13,3.13,3.07,3.07,4217,0
2012-11-05,3.05,3.15,3.02,3.14,48179,0
2012-11-06,3.15,3.22,3.02,3.2,31192,0
2012-11-07,3.25,3.42,3.07,3.15,41969,0
2012-11-08,3.18,3.18,3.1,3.1,8087,0
2012-11-09,3.1,3.17,3.06,3.08,15799,0
2012-11-12,3,3.1,2.92,3,45280,0
2012-11-13,2.97,3.06,2.73,3.02,32406,0
2012-11-14,3.16,3.17,3.06,3.16,58479,0
2012-11-15,2.97,3.15,2.95,3.03,43965,0
2012-11-16,3.06,3.13,2.9,2.95,32100,0
2012-11-19,3.21,3.21,2.86,2.87,67086,0
2012-11-20,2.9,3.1,2.9,3.05,17737,0
2012-11-21,3.09,3.18,2.95,3.02,27792,0
2012-11-23,3.05,3.25,3.05,3.25,17162,0
2012-11-26,3.2,3.25,3.2,3.24,52707,0
2012-11-27,3.29,3.29,3.21,3.22,15349,0
2012-11-28,3.22,3.22,3.15,3.17,7893,0
2012-11-29,3.15,3.16,3.05,3.1,8026,0
2012-11-30,3.1,3.15,3.09,3.13,17556,0
2012-12-03,3.17,3.21,3.12,3.18,14570,0
2012-12-04,3.19,3.19,3.14,3.15,4973,0
2012-12-05,3.15,3.15,3.1,3.11,13853,0
2012-12-06,3.07,3.11,3.05,3.06,12529,0
2012-12-07,3.09,3.09,3.02,3.05,9482,0
2012-12-10,3.02,3.08,3.02,3.08,17150,0
2012-12-11,3.07,3.17,3.06,3.17,47544,0
2012-12-12,3.18,3.18,3.08,3.15,7324,0
2012-12-13,3.1,3.13,3.08,3.09,18649,0
2012-12-14,3.1,3.12,3.04,3.12,58659,0
2012-12-17,3.15,3.15,3.04,3.12,16921,0
2012-12-18,3.1,3.14,3.01,3.11,20037,0
2012-12-19,3.09,3.1,3.05,3.07,12006,0
2012-12-20,3.09,3.09,3.05,3.08,15206,0
2012-12-21,3.05,3.14,3.05,3.11,9336,0
2012-12-24,3.1,3.12,3.01,3.1,35054,0
2012-12-26,3.1,3.17,3.02,3.17,207921,0
2012-12-27,3.16,3.19,3.08,3.19,21317,0
2012-12-28,3.18,3.39,3.16,3.35,43137,0
2012-12-31,3.33,3.45,3.33,3.45,116707,0
2013-01-02,3.43,3.48,3.34,3.46,107144,0
2013-01-03,3.48,3.48,3.41,3.44,37162,0
2013-01-04,3.44,3.48,3.42,3.42,56119,0
2013-01-07,3.44,3.5,3.36,3.5,64131,0
2013-01-08,3.5,3.5,3.45,3.49,24399,0
2013-01-09,3.5,3.5,3.36,3.47,38326,0
2013-01-10,3.45,3.46,3.38,3.38,20481,0
2013-01-11,3.4,3.4,3.3,3.35,23230,0
2013-01-14,3.35,3.35,3.32,3.32,12294,0
2013-01-15,3.27,3.32,3.22,3.22,34416,0
2013-01-16,3.22,3.25,3.15,3.23,43296,0
2013-01-17,3.24,3.29,3.2,3.29,11596,0
2013-01-18,3.26,3.26,3.2,3.2,2730,0
2013-01-22,3.22,3.22,3.15,3.15,24465,0
2013-01-23,3.15,3.23,3.12,3.2,124116,0
2013-01-24,3.18,3.2,3.11,3.2,67956,0
2013-01-25,3.2,3.2,3.15,3.19,26350,0
2013-01-28,3.16,3.2,3.16,3.17,29776,0
2013-01-29,3.18,3.22,3.18,3.19,50303,0
2013-01-30,3.2,3.23,3.19,3.22,30833,0
2013-01-31,3.24,3.29,3.18,3.22,50911,0
2013-02-01,3.28,3.28,3.22,3.22,83776,0
2013-02-04,3.22,3.29,3.21,3.21,93158,0
2013-02-05,3.21,3.25,3.16,3.21,35249,0
2013-02-06,3.18,3.29,3.18,3.2,32251,0
2013-02-07,3.2,3.23,3.2,3.21,14273,0
2013-02-08,3.23,3.28,3.22,3.26,12257,0
2013-02-11,3.26,3.35,3.26,3.3,12069,0
2013-02-12,3.31,3.4,3.3,3.33,59434,0
2013-02-13,3.35,3.44,3.3101,3.41,23628,0
2013-02-14,3.43,3.58,3.43,3.45,81480,0
2013-02-15,3.47,3.5,3.3948,3.48,44787,0
2013-02-19,3.48,3.55,3.41,3.48,169487,0
2013-02-20,3.5,3.5,3.4,3.42,645487,0
2013-02-21,3.4,3.5099,3.09,3.37,79609,0
2013-02-22,3.39,3.46,3.38,3.44,5386,0
2013-02-25,3.45,3.45,3.3301,3.405,51314,0
2013-02-26,3.38,3.44,3.31,3.34,45465,0
2013-02-27,3.33,3.44,3.33,3.37,25080,0
2013-02-28,3.38,3.43,3.32,3.34,39744,0
2013-03-01,3.34,3.45,3.34,3.4,43941,0
2013-03-04,3.4,3.55,3.32,3.37,84509,0
2013-03-05,3.45,3.45,3.33,3.33,62897,0
2013-03-06,3.3,3.4,3.13,3.29,148323,0
2013-03-07,3.25,3.42,3.25,3.29,97400,0
2013-03-08,3.32,3.33,3.24,3.3,35333,0
2013-03-11,3.27,3.309,3.12,3.22,77931,0
2013-03-12,3.26,3.28,3.09,3.18,114620,0
2013-03-13,3.15,3.15,3.07,3.12,59600,0
2013-03-14,3.16,3.23,3.09,3.13,37044,0
2013-03-15,3.09,3.13,3.02,3.02,70343,0
2013-03-18,3,3.0899,3,3.01,63204,0
2013-03-19,3.1,3.11,3,3.01,64203,0
2013-03-20,3,3.03,2.95,2.98,49372,0
2013-03-21,2.93,3,2.87,2.9,75424,0
2013-03-22,2.92,3.0499,2.92,2.99,39333,0
2013-03-25,3.03,3.13,2.83,2.84,180862,0
2013-03-26,2.88,2.93,2.879,2.89,98870,0
2013-03-27,2.85,2.9,2.75,2.76,318420,0
2013-03-28,2.79,2.84,2.78,2.8,227290,0
2013-04-01,2.8999,2.8999,2.739,2.76,202528,0
2013-04-02,2.73,2.77,2.66,2.77,68393,0
2013-04-03,2.78,2.78,2.75,2.76,24597,0
2013-04-04,2.8,2.81,2.73,2.77,79034,0
2013-04-05,2.8,2.8,2.73,2.75,56496,0
2013-04-08,2.75,2.8,2.6801,2.75,97434,0
2013-04-09,2.75,2.77,2.72,2.76,78067,0
2013-04-10,2.75,2.8,2.72,2.8,56564,0
2013-04-11,2.77,2.8199,2.72,2.72,83443,0
2013-04-12,2.76,2.76,2.66,2.71,62733,0
2013-04-15,2.73,2.75,2.7,2.71,36886,0
2013-04-16,2.75,2.78,2.7,2.74,31601,0
2013-04-17,2.72,2.7299,2.61,2.62,135806,0
2013-04-18,2.66,2.8,2.58,2.69,100552,0
2013-04-19,2.75,2.75,2.6,2.61,91105,0
2013-04-22,2.66,2.69,2.6,2.69,79314,0
2013-04-23,2.67,2.72,2.638,2.67,137920,0
2013-04-24,2.7,2.74,2.67,2.7,48295,0
2013-04-25,2.72,2.73,2.71,2.72,67730,0
2013-04-26,2.72,2.72,2.69,2.71,12341,0
2013-04-29,2.74,2.75,2.71,2.73,51664,0
2013-04-30,2.76,2.8,2.76,2.76,127272,0
2013-05-01,2.83,2.83,2.75,2.76,66258,0
2013-05-02,2.77,2.79,2.74,2.75,90173,0
2013-05-03,2.77,2.79,2.75,2.77,140673,0
2013-05-06,2.76,2.91,2.76,2.91,68444,0
2013-05-07,2.91,3.09,2.89,3.06,230525,0
2013-05-08,3.04,3.12,2.92,3.05,253127,0
2013-05-09,3.15,3.2,2.99,3.2,140308,0
2013-05-10,3.22,3.29,3.17,3.24,159786,0
2013-05-13,3.28,3.28,3.22,3.28,104946,0
2013-05-14,3.27,3.32,3,3.23,88768,0
2013-05-15,3.2,3.3,3.155,3.19,52527,0
2013-05-16,3.22,3.22,3.05,3.12,36560,0
2013-05-17,3.13,3.14,3.05,3.11,26761,0
2013-05-20,3.13,3.13,3.07,3.1,35235,0
2013-05-21,3.1,3.13,3.05,3.12,82455,0
2013-05-22,3.11,3.1188,3.03,3.03,74331,0
2013-05-23,3.03,3.0755,2.97,3.05,67804,0
2013-05-24,3.01,3.01,2.92,2.99,51715,0
2013-05-28,3,3,2.91,2.95,32473,0
2013-05-29,2.95,3,2.9,2.91,37191,0
2013-05-30,2.9001,3,2.8656,3,32571,0
2013-05-31,3,3.06,2.88,2.99,70261,0
2013-06-03,2.99,3.0536,2.93,2.95,41423,0
2013-06-04,2.94,2.96,2.9,2.9,26232,0
2013-06-05,2.89,2.9,2.85,2.86,53234,0
2013-06-06,2.88,2.95,2.81,2.85,20869,0
2013-06-07,2.86,2.95,2.86,2.93,15361,0
2013-06-10,2.99,3.04,2.9,2.93,37267,0
2013-06-11,2.9,2.9362,2.85,2.88,18176,0
2013-06-12,2.86,2.97,2.86,2.89,25077,0
2013-06-13,2.89,3,2.8101,2.9,34477,0
2013-06-14,2.95,3,2.83,2.83,40707,0
2013-06-17,2.85,2.91,2.83,2.85,9639,0
2013-06-18,2.85,2.91,2.76,2.8,183914,0
2013-06-19,2.76,2.8,2.75,2.76,91343,0
2013-06-20,2.75,2.8,2.74,2.75,78239,0
2013-06-21,2.72,2.79,2.69,2.79,54730,0
2013-06-24,2.71,2.7601,2.61,2.63,55337,0
2013-06-25,2.65,2.78,2.61,2.67,38638,0
2013-06-26,2.69,2.7,2.65,2.65,17184,0
2013-06-27,2.7,2.72,2.66,2.66,21678,0
2013-06-28,2.69,2.73,2.67,2.7,53349,0
2013-07-01,2.74,2.74,2.65,2.68,43916,0
2013-07-02,2.7,2.71,2.61,2.61,27287,0
2013-07-03,2.79,2.79,2.68,2.7,91081,0
2013-07-05,2.71,2.75,2.68,2.74,61380,0
2013-07-08,2.71,2.78,2.69,2.77,37582,0
2013-07-09,2.74,2.77,2.69,2.74,139391,0
2013-07-10,2.77,2.77,2.7,2.71,14919,0
2013-07-11,2.74,2.77,2.71,2.76,37814,0
2013-07-12,2.71,2.75,2.7,2.71,10360,0
2013-07-15,2.71,2.746,2.7,2.72,28260,0
2013-07-16,2.76,2.78,2.72,2.72,18231,0
2013-07-17,2.75,2.78,2.75,2.76,12250,0
2013-07-18,2.75,2.774,2.7,2.7,24023,0
2013-07-19,2.73,2.75,2.71,2.71,27035,0
2013-07-22,2.72,2.75,2.7134,2.72,4734,0
2013-07-23,2.74,2.75,2.71,2.71,15632,0
2013-07-24,2.71,2.77,2.71,2.72,11723,0
2013-07-25,2.77,2.79,2.72,2.76,18678,0
2013-07-26,2.73,2.89,2.73,2.8,33760,0
2013-07-29,2.89,2.9,2.8501,2.9,27445,0
2013-07-30,2.96,3,2.9399,3,115725,0
2013-07-31,3.02,3.05,2.9,2.93,26290,0
2013-08-01,2.93,2.9999,2.87,2.95,20560,0
2013-08-02,2.95,2.95,2.84,2.87,27603,0
2013-08-05,2.9,2.9,2.77,2.87,37447,0
2013-08-06,2.8,2.9,2.77,2.89,47085,0
2013-08-07,2.82,2.89,2.77,2.87,39297,0
2013-08-08,2.89,2.89,2.72,2.75,63187,0
2013-08-09,2.8,2.82,2.72,2.77,39313,0
2013-08-12,2.8,2.8,2.65,2.8,62747,0
2013-08-13,2.8,2.8,2.73,2.77,12834,0
2013-08-14,2.77,2.8,2.7,2.75,26936,0
2013-08-15,2.74,2.76,2.71,2.75,25231,0
2013-08-16,2.72,2.8,2.7,2.76,21350,0
2013-08-19,2.7999,2.7999,2.71,2.73,14156,0
2013-08-20,2.71,2.76,2.71,2.71,3950,0
2013-08-21,2.76,2.79,2.71,2.72,10411,0
2013-08-22,2.74,2.782,2.7101,2.72,6413,0
2013-08-23,2.76,2.8,2.73,2.79,49473,0
2013-08-26,2.8399,2.8399,2.71,2.71,7030,0
2013-08-27,2.77,2.77,2.71,2.71,6989,0
2013-08-28,2.71,2.75,2.71,2.75,4598,0
2013-08-29,2.75,2.79,2.71,2.78,12592,0
2013-08-30,2.7899,2.7899,2.71,2.74,5126,0
2013-09-03,2.75,2.79,2.75,2.79,17444,0
2013-09-04,2.8,2.8,2.76,2.8,7354,0
2013-09-05,2.8,2.8,2.7,2.78,41645,0
2013-09-06,2.72,2.78,2.72,2.75,8610,0
2013-09-09,2.76,2.8,2.75,2.79,16281,0
2013-09-10,2.8,2.8,2.72,2.78,16329,0
2013-09-11,2.77,2.81,2.72,2.75,82756,0
2013-09-12,2.75,2.78,2.71,2.75,32955,0
2013-09-13,2.76,2.8,2.7101,2.75,21086,0
2013-09-16,2.75,2.75,2.715,2.74,13616,0
2013-09-17,2.75,2.78,2.71,2.78,40315,0
2013-09-18,2.75,2.79,2.7,2.79,70241,0
2013-09-19,2.78,2.79,2.71,2.75,27210,0
2013-09-20,2.71,2.74,2.65,2.66,205313,0
2013-09-23,2.65,2.7875,2.65,2.76,35602,0
2013-09-24,2.7,2.76,2.7,2.75,9200,0
2013-09-25,2.78,2.78,2.7,2.75,6100,0
2013-09-26,2.75,2.79,2.75,2.79,3200,0
2013-09-27,2.79,2.79,2.71,2.79,16800,0
2013-09-30,2.76,2.79,2.75,2.78,9167,0
2013-10-01,2.77,2.79,2.7301,2.79,17134,0
2013-10-02,2.71,2.78,2.71,2.78,34258,0
2013-10-03,2.76,2.79,2.71,2.79,671100,0
2013-10-04,2.8,2.84,2.79,2.82,49200,0
2013-10-07,2.78,2.83,2.71,2.83,28177,0
2013-10-08,2.84,2.84,2.77,2.77,10700,0
2013-10-09,2.71,2.81,2.71,2.71,44500,0
2013-10-10,2.74,2.8,2.72,2.77,26900,0
2013-10-11,2.74,2.84,2.72,2.73,26400,0
2013-10-14,2.76,2.83,2.75,2.78,16400,0
2013-10-15,2.8,2.81,2.78,2.8,32909,0
2013-10-16,2.79,2.79,2.72,2.78,45786,0
2013-10-17,2.78,2.89,2.75,2.86,398500,0
2013-10-18,2.85,3,2.8,2.94,105964,0
2013-10-21,2.95,3,2.91,2.94,80900,0
2013-10-22,2.96,3.03,2.85,2.96,25500,0
2013-10-23,2.92,2.96,2.79,2.8,42700,0
2013-10-24,2.82,2.91,2.81,2.86,59400,0
2013-10-25,2.85,2.9,2.85,2.87,16800,0
2013-10-28,2.94,2.94,2.76,2.76,17600,0
2013-10-29,2.74,2.82,2.71,2.81,77900,0
2013-10-30,2.83,2.84,2.75,2.75,13200,0
2013-10-31,2.75,2.8225,2.75,2.75,16378,0
2013-11-01,2.77,2.84,2.71,2.72,14600,0
2013-11-04,2.74,2.85,2.73,2.73,10600,0
2013-11-05,2.8399,2.8399,2.74,2.74,6583,0
2013-11-06,2.75,2.81,2.73,2.74,32700,0
2013-11-07,2.71,2.8,2.7,2.71,96924,0
2013-11-08,2.71,2.77,2.71,2.77,19600,0
2013-11-11,2.75,2.76,2.72,2.74,7100,0
2013-11-12,2.75,2.78,2.7,2.74,16184,0
2013-11-13,2.76,2.76,2.71,2.75,49420,0
2013-11-14,2.76,2.76,2.7,2.72,23400,0
2013-11-15,2.7,2.74,2.7,2.74,47600,0
2013-11-18,2.71,2.75,2.7,2.74,50200,0
2013-11-19,2.71,2.72,2.7,2.72,22200,0
2013-11-20,2.74,2.75,2.72,2.74,13100,0
2013-11-21,2.75,2.8,2.71,2.72,20400,0
2013-11-22,2.75,2.81,2.73,2.81,21500,0
2013-11-25,2.83,2.83,2.72,2.78,9000,0
2013-11-26,2.75,2.78,2.7,2.78,49000,0
2013-11-27,2.75,2.84,2.73,2.84,34600,0
2013-11-29,2.82,2.83,2.7696,2.82,3397,0
2013-12-02,2.84,2.84,2.72,2.78,12900,0
2013-12-03,2.78,2.78,2.74,2.76,5700,0
2013-12-04,2.76,2.77,2.74,2.77,65546,0
2013-12-05,2.75,2.8,2.72,2.8,30111,0
2013-12-06,2.77,2.79,2.71,2.76,22600,0
2013-12-09,2.7,2.81,2.7,2.81,32800,0
2013-12-10,2.76,2.84,2.7,2.82,53500,0
2013-12-11,2.83,2.84,2.76,2.83,19000,0
2013-12-12,2.8,2.85,2.75,2.85,13800,0
2013-12-13,2.84,2.9,2.77,2.9,25000,0
2013-12-16,2.78,2.9,2.77,2.85,54800,0
2013-12-17,2.8999,2.8999,2.759,2.86,122256,0
2013-12-18,2.82,2.9,2.77,2.87,347100,0
2013-12-19,2.87,2.91,2.81,2.9,134800,0
2013-12-20,2.92,2.94,2.82,2.92,197200,0
2013-12-23,2.92,2.94,2.88,2.91,129800,0
2013-12-24,2.89,2.91,2.87,2.91,20260,0
2013-12-26,2.88,2.92,2.82,2.85,38000,0
2013-12-27,2.82,2.94,2.81,2.88,24400,0
2013-12-30,2.86,2.94,2.82,2.84,25500,0
2013-12-31,2.82,2.8499,2.74,2.8,47858,0
2014-01-02,2.76,2.7899,2.7,2.73,76634,0
2014-01-03,2.7,2.79,2.7,2.73,116139,0
2014-01-06,2.76,2.77,2.7,2.73,45000,0
2014-01-07,2.73,2.77,2.73,2.73,66900,0
2014-01-08,2.7,2.74,2.63,2.65,69800,0
2014-01-09,2.65,2.72,2.61,2.68,78900,0
2014-01-10,2.65,2.7,2.58,2.59,83100,0
2014-01-13,2.56,2.63,2.55,2.6,126000,0
2014-01-14,2.59,2.64,2.54,2.57,74200,0
2014-01-15,2.55,2.66,2.55,2.62,140356,0
2014-01-16,2.64,2.65,2.59,2.6,49400,0
2014-01-17,2.6,2.61,2.58,2.6,26000,0
2014-01-21,2.63,2.68,2.6,2.64,27400,0
2014-01-22,2.67,2.69,2.63,2.63,27400,0
2014-01-23,2.63,2.64,2.59,2.59,18600,0
2014-01-24,2.595,2.595,2.54,2.55,22207,0
2014-01-27,2.56,2.64,2.51,2.51,33100,0
2014-01-28,2.51,2.56,2.5004,2.53,39166,0
2014-01-29,2.52,2.55,2.41,2.41,50700,0
2014-01-30,2.41,2.6,2.41,2.56,95600,0
2014-01-31,2.52,2.55,2.43,2.43,95400,0
2014-02-03,2.42,2.52,2.34,2.34,130260,0
2014-02-04,2.37,2.4099,2.3576,2.36,41450,0
2014-02-05,2.36,2.42,2.35,2.39,19004,0
2014-02-06,2.4,2.44,2.37,2.42,47426,0
2014-02-07,2.44,2.49,2.42,2.46,27095,0
2014-02-10,2.43,2.53,2.4001,2.45,22173,0
2014-02-11,2.47,2.5281,2.4611,2.52,19471,0
2014-02-12,2.5001,2.53,2.5001,2.53,12910,0
2014-02-13,2.52,2.5497,2.52,2.5344,7890,0
2014-02-14,2.55,2.608,2.5302,2.6,36695,0
2014-02-18,2.62,2.64,2.52,2.54,19395,0
2014-02-19,2.54,2.5536,2.46,2.51,108287,0
2014-02-20,2.5,2.54,2.48,2.5,29238,0
2014-02-21,2.51,2.55,2.51,2.55,8901,0
2014-02-24,2.55,2.56,2.47,2.55,20743,0
2014-02-25,2.55,2.58,2.51,2.52,16763,0
2014-02-26,2.5,2.5,2.4,2.4,54754,0
2014-02-27,2.4099,2.51,2.4,2.444,29073,0
2014-02-28,2.4699,2.4699,2.37,2.39,25001,0
2014-03-03,2.4,2.49,2.4,2.47,33415,0
2014-03-04,2.46,2.559,2.4403,2.45,32861,0
2014-03-05,2.47,2.48,2.404,2.48,21540,0
2014-03-06,2.49,2.5103,2.4,2.45,49985,0
2014-03-07,2.4729,2.4729,2.4,2.45,12615,0
2014-03-10,2.39,2.4699,2.39,2.45,31539,0
2014-03-11,2.46,2.48,2.4201,2.48,37108,0
2014-03-12,2.48,2.4801,2.41,2.43,11900,0
2014-03-13,2.41,2.43,2.4,2.42,17591,0
2014-03-14,2.42,2.42,2.4,2.42,20793,0
2014-03-17,2.43,2.43,2.35,2.38,99227,0
2014-03-18,2.36,2.43,2.36,2.4,53079,0
2014-03-19,2.4298,2.4298,2.398,2.4,4403,0
2014-03-20,2.4,2.42,2.39,2.41,20670,0
2014-03-21,2.41,2.41,2.39,2.41,34474,0
2014-03-24,2.42,2.4893,2.32,2.33,27842,0
2014-03-25,2.33,2.43,2.27,2.27,24392,0
2014-03-26,2.27,2.27,1.92,2.09,288200,0
2014-03-27,2.09,2.229,2.07,2.18,62260,0
2014-03-28,2.15,2.1876,2.15,2.18,4913,0
2014-03-31,2.21,2.23,2.0518,2.17,51107,0
2014-04-01,2.1501,2.222,2.14,2.16,44325,0
2014-04-02,2.19,2.2,2.1,2.11,87401,0
2014-04-03,2.1,2.14,2.09,2.09,17075,0
2014-04-04,2.15,2.23,2.1,2.11,25746,0
2014-04-07,2.11,2.15,2,2.05,47241,0
2014-04-08,2.01,2.1,2.01,2.03,7042,0
2014-04-09,2.0699,2.0699,2.01,2.03,16455,0
2014-04-10,2.05,2.07,2.05,2.05,18332,0
2014-04-11,2.07,2.14,2.01,2.06,65190,0
2014-04-14,2.05,2.05,2.01,2.01,19000,0
2014-04-15,2.0467,2.05,2.01,2.019,9483,0
2014-04-16,2.01,2.03,2,2.03,7312,0
2014-04-17,2.0101,2.02,2.01,2.0188,5102,0
2014-04-21,2.05,2.07,2.03,2.07,37006,0
2014-04-22,2.08,2.12,2.04,2.11,40068,0
2014-04-23,2.08,2.11,2.06,2.11,55135,0
2014-04-24,2.15,2.15,2.05,2.08,15104,0
2014-04-25,2.1,2.1,2.05,2.075,11358,0
2014-04-28,2.07,2.07,2,2,23978,0
2014-04-29,2,2.02,1.96,2,20099,0
2014-04-30,2.02,2.02,1.99,1.995,9168,0
2014-05-01,1.9603,1.98,1.96,1.9799,14227,0
2014-05-02,1.9897,2.09,1.9648,2.01,13268,0
2014-05-05,1.98,2,1.98,1.998,12189,0
2014-05-06,1.98,1.98,1.85,1.8899,34559,0
2014-05-07,2.04,2.04,1.89,1.89,16532,0
2014-05-08,1.87,1.908,1.85,1.87,15559,0
2014-05-09,1.87,1.99,1.87,1.91,13751,0
2014-05-12,1.91,1.9101,1.89,1.893,30930,0
2014-05-13,1.89,1.9362,1.86,1.86,15643,0
2014-05-14,1.85,1.85,1.54,1.56,575249,0
2014-05-15,1.69,1.69,1.496,1.51,205202,0
2014-05-16,1.57,1.5875,1.5301,1.54,41401,0
2014-05-19,1.55,1.58,1.492,1.5501,50437,0
2014-05-20,1.55,1.57,1.5,1.52,44397,0
2014-05-21,1.5,1.54,1.5,1.5,40326,0
2014-05-22,1.501,1.55,1.5,1.5201,16400,0
2014-05-23,1.56,1.56,1.5,1.51,20893,0
2014-05-27,1.5,1.55,1.49,1.54,78250,0
2014-05-28,1.49,1.54,1.44,1.47,57477,0
2014-05-29,1.43,1.45,1.36,1.41,116187,0
2014-05-30,1.44,1.54,1.42,1.48,54847,0
2014-06-02,1.48,1.5,1.42,1.5,20659,0
2014-06-03,1.44,1.5,1.44,1.4699,7942,0
2014-06-04,1.49,1.54,1.4601,1.48,212366,0
2014-06-05,1.4601,1.5001,1.46,1.5,46240,0
2014-06-06,1.5499,1.55,1.475,1.5,48806,0
2014-06-09,1.5,1.5,1.48,1.49,27336,0
2014-06-10,1.49,1.54,1.46,1.47,37127,0
2014-06-11,1.49,1.51,1.47,1.5,36238,0
2014-06-12,1.5,1.53,1.46,1.48,41940,0
2014-06-13,1.46,1.51,1.46,1.49,28833,0
2014-06-16,1.46,1.49,1.44,1.46,37319,0
2014-06-17,1.44,1.46,1.42,1.43,37517,0
2014-06-18,1.44,1.46,1.39,1.41,58138,0
2014-06-19,1.4,1.45,1.39,1.43,76533,0
2014-06-20,1.415,1.4401,1.39,1.4,109665,0
2014-06-23,1.41,1.45,1.37,1.4,24678,0
2014-06-24,1.38,1.44,1.36,1.38,68659,0
2014-06-25,1.35,1.37,1.26,1.33,161762,0
2014-06-26,1.3,1.3,1.2201,1.28,162381,0
2014-06-27,1.27,1.429,1.18,1.27,401346,0
2014-06-30,1.3,1.5,1.3,1.41,310821,0
2014-07-01,1.38,1.47,1.3601,1.44,78221,0
2014-07-02,1.42,1.47,1.42,1.44,29200,0
2014-07-03,1.44,1.47,1.44,1.47,9707,0
2014-07-07,1.47,1.55,1.43,1.442,56046,0
2014-07-08,1.53,1.53,1.36,1.4,81372,0
2014-07-09,1.45,1.59,1.373,1.43,18998,0
2014-07-10,1.46,1.47,1.42,1.43,10926,0
2014-07-11,1.416,1.502,1.416,1.43,25822,0
2014-07-14,1.43,1.49,1.39,1.42,69385,0
2014-07-15,1.43,1.4497,1.37,1.42,36554,0
2014-07-16,1.392,1.45,1.392,1.44,16160,0
2014-07-17,1.43,1.45,1.36,1.41,36074,0
2014-07-18,1.45,1.45,1.38,1.39,41438,0
2014-07-21,1.44,1.44,1.38,1.39,36186,0
2014-07-22,1.45,1.48,1.41,1.42,77355,0
2014-07-23,1.41,1.44,1.41,1.44,115748,0
2014-07-24,1.45,1.45,1.4301,1.44,8255,0
2014-07-25,1.43,1.45,1.4,1.42,64420,0
2014-07-28,1.42,1.44,1.38,1.42,75726,0
2014-07-29,1.38,1.43,1.38,1.39,28688,0
2014-07-30,1.38,1.44,1.38,1.41,34603,0
2014-07-31,1.41,1.42,1.36,1.41,54020,0
2014-08-01,1.39,1.44,1.3,1.37,114048,0
2014-08-04,1.34,1.37,1.3,1.33,15758,0
2014-08-05,1.32,1.33,1.25,1.27,26584,0
2014-08-06,1.25,1.29,1.25,1.26,16612,0
2014-08-07,1.21,1.22,1.03,1.1,735443,0
2014-08-08,1.1,1.11,0.96,0.98,228180,0
2014-08-11,0.96,1.05,0.96,1.01,192663,0
2014-08-12,0.9629,1.03,0.9629,1.01,47379,0
2014-08-13,0.99,1.01,0.9606,0.97,27675,0
2014-08-14,0.98,1.01,0.9699,0.97,25270,0
2014-08-15,1.01,1.02,0.962,0.962,56114,0
2014-08-18,0.97,1.03,0.97,0.982,30170,0
2014-08-19,0.99,1.02,0.97,0.98,26346,0
2014-08-20,1.0098,1.0098,0.97,0.972,13095,0
2014-08-21,0.9601,0.9931,0.96,0.96,31339,0
2014-08-22,0.96,0.96,0.87,0.8825,163542,0
2014-08-25,0.97,0.97,0.9304,0.95,69452,0
2014-08-26,0.9801,0.9877,0.94,0.942,45714,0
2014-08-27,0.9523,0.978,0.95,0.96,53390,0
2014-08-28,0.99,1.127,0.9786,1.05,156696,0
2014-08-29,1.0325,1.08,1.0325,1.07,26214,0
2014-09-02,1.05,1.05,1,1.03,19946,0
2014-09-03,1.05,1.05,1.0199,1.02,14518,0
2014-09-04,1.01,1.0465,1,1.01,54111,0
2014-09-05,1,1.04,0.95,1.03,53088,0
2014-09-08,1.02,1.03,0.99,1.03,49766,0
2014-09-09,0.98,1.03,0.98,0.9999,27113,0
2014-09-10,1,1.02,0.963,1.02,70525,0
2014-09-11,1,1,0.98,0.98,47632,0
2014-09-12,0.99,1.03,0.96,0.995,80511,0
2014-09-15,0.97,1,0.9502,0.97,34596,0
2014-09-16,0.9805,1.01,0.9701,0.99,84496,0
2014-09-17,0.99,1.07,0.99,1.03,46188,0
2014-09-18,1.06,1.08,1.03,1.06,23371,0
2014-09-19,1.04,1.09,1.04,1.05,41885,0
2014-09-22,1.04,1.15,1.04,1.1,119982,0
2014-09-23,1.12,1.3,1.12,1.23,122358,0
2014-09-24,1.26,1.35,1.2103,1.29,232105,0
2014-09-25,1.27,1.32,1.27,1.27,48262,0
2014-09-26,1.31,1.31,1.2101,1.2399,16320,0
2014-09-29,1.25,1.25,1.06,1.06,40321,0
2014-09-30,1.06,1.259,1.05,1.15,42762,0
2014-10-01,1.12,1.17,1.12,1.15,106966,0
2014-10-02,1.12,1.18,1.08,1.13,45383,0
2014-10-03,1.14,1.188,1.065,1.16,38981,0
2014-10-06,1.2,1.2,1.09,1.16,52989,0
2014-10-07,1.15,1.15,1.1,1.12,78752,0
2014-10-08,1.11,1.2,1.1,1.19,23765,0
2014-10-09,1.2399,1.255,1.21,1.23,55080,0
2014-10-10,1.26,1.35,1.254,1.3,93422,0
2014-10-13,1.44,1.44,1.22,1.32,37765,0
2014-10-14,1.32,1.4,1.27,1.32,25266,0
2014-10-15,1.29,1.29,1.2337,1.28,29158,0
2014-10-16,1.2601,1.2601,1.1532,1.1636,20116,0
2014-10-17,1.19,1.25,1.1,1.14,52340,0
2014-10-20,1.1845,1.4,1.1845,1.28,18230,0
2014-10-21,1.33,1.39,1.2586,1.27,31756,0
2014-10-22,1.39,1.41,1.32,1.3316,91075,0
2014-10-23,1.11,1.34,1.11,1.3,111516,0
2014-10-24,1.33,1.36,1.22,1.2532,77349,0
2014-10-27,1.23,1.28,1.22,1.26,81090,0
2014-10-28,1.25,1.3,1.23,1.3,34122,0
2014-10-29,1.32,1.32,1.25,1.27,20356,0
2014-10-30,1.25,1.36,1.25,1.33,21711,0
2014-10-31,1.31,1.31,1.251,1.29,15769,0
2014-11-03,1.29,1.3,1.26,1.28,27474,0
2014-11-04,1.28,1.33,1.2762,1.28,20213,0
2014-11-05,1.3,1.3,1.26,1.26,20143,0
2014-11-06,1.27,1.3,1.243,1.29,62600,0
2014-11-07,1.29,1.3199,1.29,1.29,24800,0
2014-11-10,1.3,1.3,1.2901,1.3,21200,0
2014-11-11,1.2901,1.3,1.2548,1.26,13789,0
2014-11-12,1.26,1.28,1.11,1.25,58765,0
2014-11-13,1.24,1.24,1.19,1.2057,22900,0
2014-11-14,1.22,1.24,1.18,1.2,16275,0
2014-11-17,1.2425,1.2425,1.1601,1.22,27548,0
2014-11-18,1.21,1.25,1.1827,1.2,18467,0
2014-11-19,1.2,1.25,1.2,1.23,28289,0
2014-11-20,1.25,1.33,1.222,1.31,32934,0
2014-11-21,1.32,1.4,1.299,1.36,52970,0
2014-11-24,1.3999,1.3999,1.3,1.32,31655,0
2014-11-25,1.3,1.37,1.28,1.2822,13229,0
2014-11-26,1.3,1.35,1.26,1.3245,25704,0
2014-11-28,1.3,1.3,1.25,1.25,8833,0
2014-12-01,1.26,1.487,1.26,1.45,123119,0
2014-12-02,1.45,1.6,1.45,1.59,228379,0
2014-12-03,1.64,1.64,1.57,1.57,71757,0
2014-12-04,1.57,1.63,1.56,1.56,26245,0
2014-12-05,1.52,1.64,1.46,1.5,54741,0
2014-12-08,1.4505,1.5818,1.4,1.56,91521,0
2014-12-09,1.44,1.6,1.4001,1.53,40088,0
2014-12-10,1.53,1.64,1.4545,1.48,25810,0
2014-12-11,1.65,1.65,1.42,1.43,57878,0
2014-12-12,1.45,1.6,1.42,1.43,29873,0
2014-12-15,1.5,1.5,1.42,1.44,69006,0
2014-12-16,1.43,1.49,1.43,1.47,28512,0
2014-12-17,1.48,1.4899,1.4235,1.43,43021,0
2014-12-18,1.43,1.48,1.43,1.47,25243,0
2014-12-19,1.44,1.5,1.42,1.47,45668,0
2014-12-22,1.4999,1.4999,1.43,1.44,20258,0
2014-12-23,1.43,1.46,1.43,1.43,29831,0
2014-12-24,1.45,1.45,1.43,1.43,30105,0
2014-12-26,1.44,1.48,1.44,1.48,23332,0
2014-12-29,1.48,1.48,1.4327,1.44,40155,0
2014-12-30,1.42,1.49,1.35,1.36,36683,0
2014-12-31,1.37,1.42,1.35,1.4,42920,0
2015-01-02,1.4,1.45,1.4,1.4,5044,0
2015-01-05,1.4,1.41,1.38,1.38,33272,0
2015-01-06,1.38,1.39,1.36,1.36,12908,0
2015-01-07,1.37,1.4685,1.36,1.39,3060,0
2015-01-08,1.38,1.44,1.37,1.44,3720,0
2015-01-09,1.46,1.4799,1.42,1.42,4621,0
2015-01-12,1.42,1.44,1.42,1.42,6998,0
2015-01-13,1.45,1.45,1.35,1.37,41337,0
2015-01-14,1.35,1.36,1.34,1.35,18191,0
2015-01-15,1.36,1.3798,1.36,1.36,13595,0
2015-01-16,1.34,1.42,1.34,1.4,1660,0
2015-01-20,1.4,1.41,1.34,1.39,8216,0
2015-01-21,1.36,1.4,1.33,1.39,21015,0
2015-01-22,1.4,1.4,1.35,1.35,33906,0
2015-01-23,1.33,1.37,1.3101,1.3299,18488,0
2015-01-26,1.33,1.35,1.33,1.34,6900,0
2015-01-27,1.33,1.34,1.31,1.33,15404,0
2015-01-28,1.3399,1.4,1.33,1.3699,32486,0
2015-01-29,1.38,1.38,1.33,1.3399,26547,0
2015-01-30,1.38,1.3999,1.36,1.37,7895,0
2015-02-02,1.38,1.38,1.1318,1.25,90561,0
2015-02-03,1.27,1.27,1.1,1.13,44078,0
2015-02-04,1.14,1.21,1.14,1.19,59094,0
2015-02-05,1.2,1.33,1.17,1.33,106612,0
2015-02-06,1.39,1.43,1.3501,1.4,33230,0
2015-02-09,1.43,1.6,1.42,1.54,91819,0
2015-02-10,1.55,1.5643,1.4501,1.46,17573,0
2015-02-11,1.46,1.46,1.446,1.46,4300,0
2015-02-12,1.45,1.5,1.4001,1.5,14973,0
2015-02-13,1.5,1.55,1.45,1.47,23131,0
2015-02-17,1.51,1.55,1.43,1.53,8028,0
2015-02-18,1.58,1.58,1.42,1.46,26087,0
2015-02-19,1.49,1.5101,1.48,1.51,12727,0
2015-02-20,1.5499,1.5499,1.475,1.52,18975,0
2015-02-23,1.47,1.48,1.45,1.46,12419,0
2015-02-24,1.4501,1.48,1.4501,1.46,2740,0
2015-02-25,1.4707,1.5,1.4199,1.48,32921,0
2015-02-26,1.48,1.48,1.45,1.45,24648,0
2015-02-27,1.47,1.49,1.4426,1.46,1680,0
2015-03-02,1.49,1.49,1.45,1.45,34500,0
2015-03-03,1.46,1.46,1.45,1.46,7300,0
2015-03-04,1.46,1.5,1.45,1.5,24200,0
2015-03-05,1.5,1.5,1.48,1.49,44800,0
2015-03-06,1.47,1.54,1.46,1.54,87400,0
2015-03-09,1.55,1.55,1.48,1.53,29100,0
2015-03-10,1.49,1.53,1.41,1.5,35400,0
2015-03-11,1.53,1.53,1.45,1.46,11700,0
2015-03-12,1.45,1.5,1.45,1.5,800,0
2015-03-13,1.49,1.52,1.45,1.52,5600,0
2015-03-16,1.45,1.53,1.44,1.53,22600,0
2015-03-17,1.45,1.5,1.31,1.48,33500,0
2015-03-18,1.4,1.48,1.4,1.44,30800,0
2015-03-19,1.47,1.48,1.44,1.46,15600,0
2015-03-20,1.49,1.54,1.46,1.46,47800,0
2015-03-23,1.5,1.51,1.46,1.47,21800,0
2015-03-24,1.5,1.5,1.47,1.48,11600,0
2015-03-25,1.47,1.48,1.47,1.47,22000,0
2015-03-26,1.48,1.5,1.44,1.45,14300,0
2015-03-27,1.49,1.53,1.47,1.48,57600,0
2015-03-30,1.53,1.53,1.48,1.53,133200,0
2015-03-31,1.52,1.58,1.5,1.51,141950,0
2015-04-01,1.52,1.53,1.45,1.47,54000,0
2015-04-02,1.49,1.5,1.45,1.46,10100,0
2015-04-06,1.47,1.49,1.45,1.46,6200,0
2015-04-07,1.45,1.48,1.431,1.46,5833,0
2015-04-08,1.45,1.47,1.43,1.47,4700,0
2015-04-09,1.47,1.47,1.4589,1.46,5336,0
2015-04-10,1.45,1.46,1.42,1.45,9600,0
2015-04-13,1.45,1.5,1.44,1.49,21300,0
2015-04-14,1.49,1.5,1.42,1.5,17800,0
2015-04-15,1.4796,1.5,1.461,1.48,31967,0
2015-04-16,1.4999,1.5,1.425,1.5,45215,0
2015-04-17,1.48,1.49,1.47,1.48,2000,0
2015-04-20,1.45,1.5,1.45,1.5,21690,0
2015-04-21,1.46,1.5,1.43,1.5,52331,0
2015-04-22,1.48,1.48,1.43,1.45,56339,0
2015-04-23,1.45,1.48,1.44,1.46,9500,0
2015-04-24,1.46,1.497,1.46,1.49,7800,0
2015-04-27,1.49,1.49,1.45,1.49,15400,0
2015-04-28,1.49,1.53,1.4628,1.53,39892,0
2015-04-29,1.48,1.5,1.45,1.46,10000,0
2015-04-30,1.45,1.5,1.45,1.5,14200,0
2015-05-01,1.48,1.5,1.47,1.47,1800,0
2015-05-04,1.48,1.5,1.42,1.42,59800,0
2015-05-05,1.49,1.64,1.49,1.51,132700,0
2015-05-06,1.5,1.57,1.5,1.51,79661,0
2015-05-07,1.55,1.6,1.5,1.55,51767,0
2015-05-08,1.48,1.55,1.47,1.54,19200,0
2015-05-11,1.52,1.56,1.52,1.55,88400,0
2015-05-12,1.56,1.6,1.5499,1.6,62023,0
2015-05-13,1.65,1.75,1.56,1.7,197303,0
2015-05-14,1.66,1.7,1.6,1.67,72000,0
2015-05-15,1.63,1.69,1.56,1.67,219492,0
2015-05-18,1.63,1.66,1.53,1.55,123501,0
2015-05-19,1.58,1.67,1.53,1.54,206910,0
2015-05-20,1.52,1.59,1.51,1.56,292397,0
2015-05-21,1.56,1.6,1.53,1.56,97700,0
2015-05-22,1.55,1.56,1.53,1.55,123000,0
2015-05-26,1.55,1.61,1.51,1.55,308857,0
2015-05-27,1.53,1.6,1.52,1.57,97800,0
2015-05-28,1.58,1.68,1.574,1.64,31453,0
2015-05-29,1.61,1.62,1.56,1.61,75000,0
2015-06-01,1.59,1.67,1.59,1.63,208585,0
2015-06-02,1.61,1.63,1.58,1.6,135273,0
2015-06-03,1.6,1.66,1.6,1.64,228200,0
2015-06-04,1.67,1.79,1.6,1.77,432200,0
2015-06-05,1.7,1.74,1.65,1.66,235300,0
2015-06-08,1.7,1.7,1.67,1.7,57200,0
2015-06-09,1.7,1.75,1.66,1.68,99594,0
2015-06-10,1.66,1.7,1.63,1.64,29882,0
2015-06-11,1.66,1.72,1.66,1.66,26933,0
2015-06-12,1.69,1.7,1.63,1.63,34700,0
2015-06-15,1.59,1.71,1.58,1.66,49600,0
2015-06-16,1.66,1.75,1.65,1.69,115500,0
2015-06-17,1.71,1.71,1.68,1.68,17200,0
2015-06-18,1.69,1.75,1.66,1.69,77800,0
2015-06-19,1.74,1.78,1.66,1.66,48200,0
2015-06-22,1.68,1.7,1.66,1.66,14500,0
2015-06-23,1.66,1.7,1.66,1.7,60402,0
2015-06-24,1.7,1.73,1.68,1.68,55700,0
2015-06-25,1.69,1.69,1.65,1.65,46900,0
2015-06-26,1.65,1.7,1.65,1.7,49900,0
2015-06-29,1.65,1.71,1.65,1.7,33300,0
2015-06-30,1.74,1.74,1.66,1.67,25998,0
2015-07-01,1.71,1.71,1.66,1.66,73600,0
2015-07-02,1.69,1.71,1.66,1.66,4500,0
2015-07-06,1.66,1.71,1.65,1.65,6800,0
2015-07-07,1.66,1.69,1.65,1.65,21500,0
2015-07-08,1.65,1.66,1.63,1.64,51400,0
2015-07-09,1.67,1.69,1.64,1.64,21700,0
2015-07-10,1.65,1.7,1.65,1.7,18100,0
2015-07-13,1.68,1.69,1.63,1.64,78600,0
2015-07-14,1.64,1.67,1.64,1.65,9540,0
2015-07-15,1.66,1.69,1.64,1.67,40003,0
2015-07-16,1.65,1.67,1.63,1.67,61200,0
2015-07-17,1.75,1.79,1.7,1.74,145600,0
2015-07-20,1.78,1.79,1.69,1.69,37600,0
2015-07-21,1.74,1.74,1.7,1.7,8400,0
2015-07-22,1.7,1.7,1.67,1.7,13900,0
2015-07-23,1.69,1.7,1.65,1.65,48800,0
2015-07-24,1.71,1.71,1.63,1.65,33300,0
2015-07-27,1.66,1.66,1.58,1.6,56500,0
2015-07-28,1.58,1.63,1.57,1.6,20800,0
2015-07-29,1.58,1.64,1.58,1.59,15700,0
2015-07-30,1.59,1.6,1.55,1.58,30300,0
2015-07-31,1.57,1.6,1.55,1.57,24400,0
2015-08-03,1.55,1.57,1.5,1.5,53722,0
2015-08-04,1.5,1.54,1.43,1.51,30300,0
2015-08-05,1.5,1.57,1.5,1.54,30700,0
2015-08-06,1.57,1.58,1.5,1.5,7135,0
2015-08-07,1.51,1.58,1.47,1.47,35700,0
2015-08-10,1.48,1.57,1.46,1.46,20400,0
2015-08-11,1.46,1.53,1.42,1.46,129708,0
2015-08-12,1.49,1.5,1.43,1.44,49400,0
2015-08-13,1.45,1.62,1.45,1.46,49600,0
2015-08-14,1.54,1.61,1.52,1.55,47400,0
2015-08-17,1.55,1.67,1.55,1.58,33500,0
2015-08-18,1.61,1.62,1.51,1.51,16800,0
2015-08-19,1.54,1.61,1.54,1.59,21200,0
2015-08-20,1.56,1.6,1.45,1.59,200300,0
2015-08-21,1.55,1.6,1.47,1.58,17600,0
2015-08-24,1.5,1.54,1.45,1.45,38443,0
2015-08-25,1.48,1.55,1.46,1.5,24800,0
2015-08-26,1.5,1.5,1.42,1.47,39300,0
2015-08-27,1.47,1.52,1.45,1.5,14300,0
2015-08-28,1.5,1.57,1.49,1.51,18100,0
2015-08-31,1.53,1.59,1.42,1.49,16900,0
2015-09-01,1.49,1.5,1.47,1.48,5200,0
2015-09-02,1.5,1.5,1.39,1.45,84500,0
2015-09-03,1.44,1.5,1.44,1.45,9000,0
2015-09-04,1.48,1.5,1.45,1.46,8900,0
2015-09-08,1.48,1.5,1.39,1.41,40800,0
2015-09-09,1.44,1.44,1.39,1.42,9500,0
2015-09-10,1.4,1.41,1.32,1.34,40677,0
2015-09-11,1.33,1.42,1.33,1.37,14000,0
2015-09-14,1.35,1.39,1.28,1.29,21900,0
2015-09-15,1.38,1.38,1.26,1.31,6600,0
2015-09-16,1.33,1.36,1.31,1.31,41600,0
2015-09-17,1.3255,1.35,1.309,1.32,5488,0
2015-09-18,1.29,1.35,1.29,1.35,32700,0
2015-09-21,1.35,1.35,1.3,1.3,2700,0
2015-09-22,1.34,1.34,1.3,1.3,800,0
2015-09-23,1.34,1.34,1.27,1.27,7012,0
2015-09-24,1.26,1.32,1.26,1.3,837,0
2015-09-25,1.31,1.31,1.18,1.24,22200,0
2015-09-28,1.19,1.3,1.18,1.29,77536,0
2015-09-29,1.25,1.35,1.2,1.34,35500,0
2015-09-30,1.33,1.5,1.25,1.46,39500,0
2015-10-01,1.5,1.5,1.35,1.49,45700,0
2015-10-02,1.49,1.54,1.41,1.48,6100,0
2015-10-05,1.48,1.49,1.35,1.3899,17048,0
2015-10-06,1.37,1.42,1.31,1.42,38800,0
2015-10-07,1.32,1.49,1.32,1.44,7621,0
2015-10-08,1.49,1.54,1.43,1.51,15100,0
2015-10-09,1.49,1.52,1.46,1.5,52100,0
2015-10-12,1.51,1.52,1.4701,1.51,4737,0
2015-10-13,1.48,1.52,1.47,1.47,15300,0
2015-10-14,1.51,1.51,1.46,1.47,4000,0
2015-10-15,1.59,1.59,1.5,1.55,10200,0
2015-10-16,1.5,1.5,1.48,1.5,23000,0
2015-10-19,1.5,1.5,1.3711,1.41,34645,0
2015-10-20,1.5,1.5,1.42,1.42,2100,0
2015-10-21,1.44,1.48,1.44,1.44,8100,0
2015-10-22,1.45,1.45,1.42,1.44,20400,0
2015-10-23,1.45,1.45,1.41,1.43,25000,0
2015-10-26,1.45,1.45,1.42,1.42,3400,0
2015-10-27,1.41,1.42,1.41,1.41,1000,0
2015-10-28,1.45,1.45,1.41,1.42,21800,0
2015-10-29,1.42,1.45,1.42,1.43,3600,0
2015-10-30,1.45,1.46,1.41,1.41,21900,0
2015-11-02,1.41,1.435,1.4,1.41,17670,0
2015-11-03,1.41,1.44,1.4,1.41,11789,0
2015-11-04,1.4301,1.46,1.4301,1.45,19337,0
2015-11-05,1.45,1.46,1.45,1.45,37500,0
2015-11-06,1.46,1.49,1.45,1.49,1900,0
2015-11-09,1.5,1.5,1.41,1.47,10001,0
2015-11-10,1.43,1.49,1.4,1.48,82100,0
2015-11-11,1.5,1.62,1.41,1.59,115600,0
2015-11-12,1.57,1.71,1.55,1.7,52700,0
2015-11-13,1.7,1.75,1.61,1.74,160300,0
2015-11-16,1.74,1.75,1.69,1.7,39000,0
2015-11-17,1.72,1.74,1.67,1.73,77700,0
2015-11-18,1.69,1.73,1.66,1.68,14400,0
2015-11-19,1.68,1.7,1.66,1.67,8700,0
2015-11-20,1.67,1.67,1.62,1.63,7600,0
2015-11-23,1.72,1.72,1.66,1.66,6500,0
2015-11-24,1.65,1.72,1.6,1.72,45400,0
2015-11-25,1.7,1.7,1.68,1.7,38500,0
2015-11-27,1.69,1.69,1.52,1.58,82600,0
2015-11-30,1.69,1.69,1.62,1.65,10400,0
2015-12-01,1.63,1.7,1.61,1.7,48718,0
2015-12-02,1.7,1.7,1.6601,1.69,17302,0
2015-12-03,1.69,1.69,1.66,1.66,849,0
2015-12-04,1.66,1.7,1.66,1.69,11700,0
2015-12-07,1.68,1.74,1.68,1.7,58000,0
2015-12-08,1.7,1.75,1.68,1.7,33512,0
2015-12-09,1.7,1.7,1.64,1.69,29600,0
2015-12-10,1.7,1.75,1.69,1.74,29200,0
2015-12-11,1.7,1.74,1.6,1.66,31200,0
2015-12-14,1.71,1.72,1.6818,1.72,11028,0
2015-12-15,1.69,1.72,1.66,1.67,22200,0
2015-12-16,1.68,1.72,1.68,1.68,15000,0
2015-12-17,1.72,1.72,1.65,1.72,4800,0
2015-12-18,1.72,1.72,1.62,1.62,28700,0
2015-12-21,1.64,1.68,1.63,1.63,4200,0
2015-12-22,1.61,1.69,1.61,1.68,15997,0
2015-12-23,1.68,1.7,1.63,1.67,13600,0
2015-12-24,1.6671,1.7,1.6671,1.685,5478,0
2015-12-28,1.6999,1.7,1.6058,1.62,11332,0
2015-12-29,1.66,1.6751,1.6,1.62,20907,0
2015-12-30,1.624,1.67,1.62,1.65,12579,0
2015-12-31,1.66,1.68,1.65,1.67,5861,0
2016-01-04,1.62,1.6512,1.62,1.63,5877,0
2016-01-05,1.6,1.71,1.6,1.69,8713,0
2016-01-06,1.6296,1.69,1.6,1.69,33248,0
2016-01-07,1.62,1.66,1.6,1.64,11095,0
2016-01-08,1.66,1.66,1.63,1.63,3650,0
2016-01-11,1.64,1.64,1.61,1.61,7956,0
2016-01-12,1.6222,1.64,1.5,1.5,33313,0
2016-01-13,1.57,1.57,1.4252,1.4601,29081,0
2016-01-14,1.46,1.47,1.45,1.47,21217,0
2016-01-15,1.451,1.46,1.31,1.35,32625,0
2016-01-19,1.39,1.43,1.35,1.38,18700,0
2016-01-20,1.41,1.45,1.32,1.375,7835,0
2016-01-21,1.36,1.44,1.36,1.4285,19762,0
2016-01-22,1.47,1.52,1.37,1.37,18947,0
2016-01-25,1.37,1.46,1.34,1.39,25126,0
2016-01-26,1.33,1.412,1.33,1.41,2630,0
2016-01-27,1.41,1.43,1.41,1.42,1945,0
2016-01-28,1.42,1.49,1.397,1.46,7100,0
2016-01-29,1.48,1.56,1.48,1.5099,14832,0
2016-02-01,1.5,1.513,1.36,1.49,3325,0
2016-02-02,1.448,1.47,1.38,1.47,8462,0
2016-02-03,1.48,1.48,1.45,1.46,19050,0
2016-02-04,1.46,1.49,1.46,1.48,2145,0
2016-02-05,1.49,1.49,1.43,1.44,400,0
2016-02-08,1.3601,1.4234,1.3601,1.4,25100,0
2016-02-09,1.34,1.53,1.31,1.36,32924,0
2016-02-10,1.4,1.48,1.38,1.38,9493,0
2016-02-11,1.38,1.38,1.38,1.38,3405,0
2016-02-12,1.36,1.49,1.36,1.39,900,0
2016-02-16,1.36,1.49,1.36,1.41,7348,0
2016-02-17,1.38,1.42,1.3701,1.41,10746,0
2016-02-18,1.38,1.38,1.3701,1.3701,4415,0
2016-02-19,1.41,1.41,1.36,1.36,10331,0
2016-02-22,1.36,1.4,1.36,1.39,26952,0
2016-02-23,1.3866,1.42,1.36,1.41,42747,0
2016-02-24,1.3701,1.41,1.36,1.39,10625,0
2016-02-25,1.38,1.5,1.38,1.5,14997,0
2016-02-26,1.46,1.4999,1.44,1.47,22406,0
2016-02-29,1.4,1.5,1.38,1.47,13159,0
2016-03-01,1.4699,1.5,1.4699,1.5,13588,0
2016-03-02,1.46,1.53,1.46,1.49,16980,0
2016-03-03,1.3896,1.51,1.3896,1.43,5695,0
2016-03-04,1.4599,1.5,1.43,1.43,12454,0
2016-03-07,1.45,1.47,1.44,1.46,9116,0
2016-03-08,1.46,1.5,1.46,1.47,10526,0
2016-03-09,1.4999,1.5,1.4762,1.49,7782,0
2016-03-10,1.49,1.49,1.47,1.49,1492,0
2016-03-11,1.5099,1.55,1.44,1.515,22304,0
2016-03-14,1.51,1.52,1.4089,1.5,25980,0
2016-03-15,1.5,1.5,1.48,1.48,994,0
2016-03-16,1.53,1.53,1.44,1.52,2333,0
2016-03-17,1.52,1.52,1.4,1.51,4536,0
2016-03-18,1.46,1.5063,1.41,1.42,15355,0
2016-03-21,1.46,1.53,1.4301,1.5106,24324,0
2016-03-22,1.65,1.78,1.5,1.5,166120,0
2016-03-23,1.53,1.64,1.5,1.59,19565,0
2016-03-24,1.57,1.61,1.55,1.55,5962,0
2016-03-28,1.55,1.56,1.51,1.5201,21283,0
2016-03-29,1.634,1.634,1.5,1.51,10076,0
2016-03-30,1.5,1.56,1.5,1.51,4913,0
2016-03-31,1.52,1.56,1.44,1.44,10842,0
2016-04-01,1.5009,1.53,1.45,1.45,28359,0
2016-04-04,1.5,1.5,1.42,1.45,12728,0
2016-04-05,1.42,1.46,1.41,1.41,18352,0
2016-04-06,1.38,1.45,1.38,1.44,27322,0
2016-04-07,1.45,1.4699,1.41,1.42,2300,0
2016-04-08,1.42,1.44,1.3801,1.42,6714,0
2016-04-11,1.4301,1.46,1.42,1.42,21232,0
2016-04-12,1.43,1.46,1.43,1.45,8852,0
2016-04-13,1.45,1.47,1.43,1.43,3740,0
2016-04-14,1.46,1.46,1.447,1.46,1913,0
2016-04-15,1.46,1.53,1.4585,1.49,12519,0
2016-04-18,1.54,1.6,1.44,1.44,46761,0
2016-04-19,1.46,1.5506,1.45,1.52,11257,0
2016-04-20,1.55,1.55,1.52,1.53,5773,0
2016-04-21,1.52,1.55,1.49,1.5301,7711,0
2016-04-22,1.56,1.5752,1.55,1.57,14517,0
2016-04-25,1.5829,1.6099,1.5829,1.6099,341,0
2016-04-26,1.5918,1.6,1.5849,1.5849,3015,0
2016-04-27,1.5996,1.6084,1.53,1.6084,6157,0
2016-04-28,1.6,1.61,1.6,1.6001,2300,0
2016-04-29,1.6,1.62,1.59,1.6002,13256,0
2016-05-02,1.6,1.62,1.59,1.6,16946,0
2016-05-03,1.6,1.6,1.586,1.6,6048,0
2016-05-04,1.51,1.59,1.51,1.56,7408,0
2016-05-05,1.62,1.7,1.62,1.7,86758,0
2016-05-06,1.6701,1.6701,1.5701,1.67,18846,0
2016-05-09,1.67,1.6987,1.61,1.666,11602,0
2016-05-10,1.6999,1.6999,1.64,1.64,31424,0
2016-05-11,1.64,1.69,1.64,1.65,6300,0
2016-05-12,1.5811,1.68,1.5811,1.65,3254,0
2016-05-13,1.69,1.7,1.6,1.6501,15955,0
2016-05-16,1.66,1.66,1.51,1.632,39685,0
2016-05-17,1.65,1.66,1.5601,1.65,4997,0
2016-05-18,1.65,1.65,1.55,1.5875,7791,0
2016-05-19,1.57,1.7,1.57,1.67,53174,0
2016-05-20,1.64,1.69,1.6211,1.63,18649,0
2016-05-23,1.56,1.68,1.56,1.65,7095,0
2016-05-24,1.63,1.6699,1.5864,1.65,9985,0
2016-05-25,1.69,1.7,1.58,1.6899,14429,0
2016-05-26,1.69,1.69,1.67,1.67,6793,0
2016-05-27,1.53,1.6511,1.53,1.63,51190,0
2016-05-31,1.6,1.67,1.54,1.67,32170,0
2016-06-01,1.61,1.72,1.61,1.67,21019,0
2016-06-02,1.67,1.75,1.61,1.72,9777,0
2016-06-03,1.67,1.72,1.67,1.69,6234,0
2016-06-06,1.67,1.71,1.67,1.71,6907,0
2016-06-07,1.71,1.7201,1.63,1.67,30000,0
2016-06-08,1.68,1.71,1.556,1.6999,32504,0
2016-06-09,1.6793,1.71,1.6277,1.7,12100,0
2016-06-10,1.69,1.71,1.6683,1.6999,9355,0
2016-06-13,1.62,1.71,1.6,1.69,12470,0
2016-06-14,1.67,1.84,1.67,1.801,31946,0
2016-06-15,1.9,1.9,1.7801,1.85,58650,0
2016-06-16,1.86,1.9,1.84,1.85,16329,0
2016-06-17,1.8001,1.94,1.8001,1.9115,11888,0
2016-06-20,1.91,1.92,1.8101,1.91,15925,0
2016-06-21,1.87,1.93,1.7455,1.87,54415,0
2016-06-22,1.93,1.93,1.86,1.8972,5415,0
2016-06-23,1.93,1.93,1.8201,1.89,26187,0
2016-06-24,1.81,1.9251,1.81,1.92,9932,0
2016-06-27,1.8601,1.93,1.73,1.89,35540,0
2016-06-28,1.9,1.93,1.8701,1.88,8357,0
2016-06-29,1.92,2.0499,1.91,2.04,68212,0
2016-06-30,2.01,2.08,1.96,2.02,88466,0
2016-07-01,2.04,2.08,1.95,2.07,53700,0
2016-07-05,2.06,2.07,2,2.05,61476,0
2016-07-06,2.05,2.05,1.91,1.9101,44772,0
2016-07-07,1.93,2.07,1.93,2,7801,0
2016-07-08,2.01,2.01,1.96,1.99,64773,0
2016-07-11,1.98,1.98,1.95,1.98,6985,0
2016-07-12,1.93,2,1.93,1.95,7102,0
2016-07-13,2,2,1.941,1.9679,3372,0
2016-07-14,1.96,1.99,1.91,1.95,4450,0
2016-07-15,1.9105,1.94,1.85,1.94,20943,0
2016-07-18,1.92,1.92,1.9,1.9038,9160,0
2016-07-19,1.89,1.94,1.89,1.94,1605,0
2016-07-20,1.91,1.92,1.82,1.8699,15495,0
2016-07-21,1.88,1.89,1.85,1.87,8820,0
2016-07-22,1.91,1.92,1.88,1.9,9928,0
2016-07-25,1.9,1.9,1.82,1.86,28327,0
2016-07-26,1.89,1.9089,1.8513,1.87,9204,0
2016-07-27,1.88,1.89,1.82,1.83,56630,0
2016-07-28,1.82,1.88,1.75,1.8199,5498,0
2016-07-29,1.79,1.87,1.77,1.79,26716,0
2016-08-01,1.79,1.85,1.7864,1.79,15102,0
2016-08-02,1.77,1.8,1.71,1.76,3524,0
2016-08-03,1.79,1.79,1.73,1.78,2303,0
2016-08-04,1.75,1.81,1.75,1.81,37469,0
2016-08-05,1.81,1.83,1.8,1.8,23926,0
2016-08-08,1.8,1.86,1.8,1.82,18927,0
2016-08-09,1.86,1.86,1.82,1.83,23308,0
2016-08-10,1.83,1.9,1.83,1.9,8037,0
2016-08-11,1.9,1.93,1.85,1.93,12250,0
2016-08-12,1.92,2.02,1.8925,1.9442,148005,0
2016-08-15,2,2.0073,1.8,1.91,136259,0
2016-08-16,1.91,1.95,1.85,1.94,86691,0
2016-08-17,1.93,1.94,1.88,1.91,72562,0
2016-08-18,1.94,1.95,1.901,1.95,32001,0
2016-08-19,1.91,1.95,1.85,1.86,64651,0
2016-08-22,1.9,1.939,1.86,1.91,54456,0
2016-08-23,1.87,1.87,1.75,1.84,125173,0
2016-08-24,1.84,1.86,1.84,1.85,3514,0
2016-08-25,1.85,1.86,1.84,1.84,3501,0
2016-08-26,1.8414,1.86,1.82,1.85,7595,0
2016-08-29,1.84,1.88,1.84,1.85,11941,0
2016-08-30,1.87,1.98,1.85,1.96,59004,0
2016-08-31,1.98,2.03,1.94,1.96,44479,0
2016-09-01,1.96,1.99,1.92,1.92,23436,0
2016-09-02,2.03,2.03,1.85,1.87,57847,0
2016-09-06,1.85,1.9,1.8,1.85,46811,0
2016-09-07,1.97,1.99,1.9001,1.95,18022,0
2016-09-08,1.93,1.99,1.91,1.95,10005,0
2016-09-09,1.97,1.9865,1.87,1.9399,20294,0
2016-09-12,1.95,1.98,1.89,1.97,18512,0
2016-09-13,1.97,1.98,1.91,1.94,8184,0
2016-09-14,1.96,2,1.78,1.79,56303,0
2016-09-15,1.84,1.87,1.8,1.85,21116,0
2016-09-16,1.83,1.88,1.71,1.71,44790,0
2016-09-19,1.76,1.83,1.75,1.82,33224,0
2016-09-20,1.84,1.87,1.83,1.84,5909,0
2016-09-21,1.7955,1.85,1.79,1.79,4395,0
2016-09-22,1.82,1.875,1.82,1.84,37110,0
2016-09-23,1.79,1.8686,1.79,1.85,22114,0
2016-09-26,1.86,1.86,1.8,1.81,9912,0
2016-09-27,1.84,1.84,1.75,1.79,13285,0
2016-09-28,1.7883,1.84,1.78,1.78,9602,0
2016-09-29,1.77,1.83,1.76,1.76,4583,0
2016-09-30,1.772,1.8,1.77,1.79,3672,0
2016-10-03,1.799,1.83,1.78,1.81,86500,0
2016-10-04,1.805,1.82,1.805,1.82,51493,0
2016-10-05,1.83,1.8592,1.81,1.81,152402,0
2016-10-06,1.826,1.85,1.82,1.84,1440,0
2016-10-07,1.85,1.85,1.75,1.75,62950,0
2016-10-10,1.7249,1.75,1.71,1.749,20095,0
2016-10-11,1.7303,1.74,1.7,1.7,10301,0
2016-10-12,1.69,1.72,1.67,1.72,5791,0
2016-10-13,1.7,1.73,1.65,1.65,9154,0
2016-10-14,1.66,1.66,1.64,1.64,20586,0
2016-10-17,1.66,1.67,1.64,1.64,5135,0
2016-10-18,1.66,1.6799,1.58,1.58,33076,0
2016-10-19,1.6,1.64,1.56,1.64,7275,0
2016-10-20,1.609,1.63,1.6,1.63,2118,0
2016-10-21,1.6094,1.69,1.59,1.64,42578,0
2016-10-24,1.65,1.72,1.61,1.6499,42137,0
2016-10-25,1.66,1.6799,1.63,1.63,13980,0
2016-10-26,1.61,1.679,1.61,1.6501,13358,0
2016-10-27,1.65,1.65,1.61,1.6101,20946,0
2016-10-28,1.61,1.66,1.61,1.6311,65958,0
2016-10-31,1.64,1.64,1.614,1.6208,1345,0
2016-11-01,1.64,1.68,1.61,1.65,5840,0
2016-11-02,1.7,1.7,1.6499,1.68,2565,0
2016-11-03,1.65,1.7,1.6,1.65,21400,0
2016-11-04,1.69,1.75,1.68,1.71,27160,0
2016-11-07,1.71,1.71,1.69,1.69,11780,0
2016-11-08,1.7,1.7074,1.6392,1.65,29622,0
2016-11-09,1.62,1.671,1.6,1.65,43916,0
2016-11-10,1.65,1.685,1.6,1.65,131614,0
2016-11-11,1.661,1.75,1.63,1.75,96609,0
2016-11-14,1.74,1.75,1.7201,1.74,13580,0
2016-11-15,1.7364,1.7364,1.69,1.71,14609,0
2016-11-16,1.73,1.73,1.69,1.72,23240,0
2016-11-17,1.71,1.79,1.7,1.735,63782,0
2016-11-18,1.75,1.75,1.69,1.74,3321,0
2016-11-21,1.79,1.79,1.73,1.74,41997,0
2016-11-22,1.75,1.9001,1.75,1.85,140848,0
2016-11-23,1.87,1.94,1.8,1.895,88124,0
2016-11-25,1.91,1.9324,1.86,1.92,5304,0
2016-11-28,1.94,1.94,1.86,1.86,38474,0
2016-11-29,1.88,1.92,1.85,1.91,15418,0
2016-11-30,1.96,2,1.94,2,133963,0
2016-12-01,2,2,1.88,1.93,34906,0
2016-12-02,1.92,1.93,1.88,1.88,2590,0
2016-12-05,1.93,1.99,1.9,1.9,70558,0
2016-12-06,1.95,1.98,1.94,1.94,15528,0
2016-12-07,1.96,1.96,1.94,1.95,14313,0
2016-12-08,1.96,2.08,1.8,1.91,191464,0
2016-12-09,1.96,2.09,1.95,2.08,60926,0
2016-12-12,2.06,2.08,1.96,1.96,88052,0
2016-12-13,2.01,2.056,1.92,1.93,36973,0
2016-12-14,2.02,2.04,1.97,1.97,16140,0
2016-12-15,1.9801,2.04,1.98,1.98,16890,0
2016-12-16,2,2.04,1.89,1.89,80351,0
2016-12-19,1.95,2,1.9,1.91,22464,0
2016-12-20,1.93,2.01,1.9211,2,9195,0
2016-12-21,2.02,2.1,1.94,2.1,88953,0
2016-12-22,2.11,2.24,2.0788,2.21,60232,0
2016-12-23,2.22,2.24,2.18,2.24,34241,0
2016-12-27,2.22,2.229,2.001,2.22,17980,0
2016-12-28,2.14,2.24,2.0518,2.23,15129,0
2016-12-29,2.23,2.33,2.16,2.29,39435,0
2016-12-30,2.3,2.49,2.29,2.4,67853,0
2017-01-03,2.41,2.4532,2.16,2.29,98680,0
2017-01-04,2.27,2.35,2.2,2.29,45027,0
2017-01-05,2.29,2.35,2.29,2.33,26978,0
2017-01-06,2.34,2.3819,2.28,2.28,89242,0
2017-01-09,2.26,2.39,2.26,2.3,69404,0
2017-01-10,2.32,2.39,2.25,2.29,61894,0
2017-01-11,2.32,2.38,2.13,2.26,25320,0
2017-01-12,2.29,2.29,2.21,2.21,10330,0
2017-01-13,2.25,2.25,2.15,2.25,25509,0
2017-01-17,2.25,2.26,2.23,2.24,16859,0
2017-01-18,2.27,2.35,2.13,2.14,36960,0
2017-01-19,2.18,2.2134,2.1,2.19,91963,0
2017-01-20,2.17,2.4,2.1436,2.32,269521,0
2017-01-23,2.36,2.4,2.2302,2.28,42210,0
2017-01-24,2.27,2.371,2.27,2.3448,114003,0
2017-01-25,2.32,2.35,2.26,2.27,26494,0
2017-01-26,2.3,2.35,2.25,2.27,16091,0
2017-01-27,2.28,2.31,2.25,2.29,33930,0
2017-01-30,2.31,2.349,2.3,2.32,42958,0
2017-01-31,2.31,2.35,2.26,2.31,13812,0
2017-02-01,2.28,2.41,2.28,2.41,97862,0
2017-02-02,2.43,2.45,2.31,2.44,58787,0
2017-02-03,2.47,2.5,2.3908,2.45,79962,0
2017-02-06,2.49,2.532,2.49,2.49,55195,0
2017-02-07,2.5,2.54,2.49,2.49,41087,0
2017-02-08,2.5,2.57,2.48,2.48,26988,0
2017-02-09,2.53,2.53,2.4225,2.45,93800,0
2017-02-10,2.4657,2.51,2.42,2.46,46755,0
2017-02-13,2.5,2.51,2.43,2.49,28052,0
2017-02-14,2.51,2.52,2.47,2.5,81103,0
2017-02-15,2.46,2.51,2.31,2.46,102677,0
2017-02-16,2.48,2.49,2.39,2.39,22660,0
2017-02-17,2.31,2.38,2.2283,2.26,73495,0
2017-02-21,2.26,2.35,2.2165,2.29,74399,0
2017-02-22,2.3,2.34,2.25,2.29,25995,0
2017-02-23,2.28,2.33,2.26,2.31,8816,0
2017-02-24,2.27,2.3099,2.2,2.24,63714,0
2017-02-27,2.22,2.29,2.22,2.26,19405,0
2017-02-28,2.2202,2.29,2.13,2.22,35635,0
2017-03-01,2.26,2.3,2.2297,2.27,45885,0
2017-03-02,2.25,2.35,2.25,2.289,62084,0
2017-03-03,2.29,2.29,2.2409,2.28,43549,0
2017-03-06,2.2,2.28,2.16,2.24,58267,0
2017-03-07,2.19,2.3,2.19,2.28,55893,0
2017-03-08,2.28,2.3,2.27,2.29,13115,0
2017-03-09,2.27,2.28,2.22,2.24,37117,0
2017-03-10,2.25,2.25,2.22,2.22,28486,0
2017-03-13,2.25,2.3,2.17,2.3,50530,0
2017-03-14,2.3,2.4,2.3,2.32,45454,0
2017-03-15,2.36,2.48,2.3447,2.41,40513,0
2017-03-16,2.31,2.44,2.31,2.36,28627,0
2017-03-17,2.4,2.52,2.4,2.5,141075,0
2017-03-20,2.5,2.505,2.48,2.49,60191,0
2017-03-21,2.44,2.5,2.4,2.42,14785,0
2017-03-22,2.43,2.46,2.17,2.34,11586,0
2017-03-23,2.25,2.4,2.17,2.36,48887,0
2017-03-24,2.41,2.46,2.2935,2.37,31750,0
2017-03-27,2.34,2.49,2.34,2.36,12667,0
2017-03-28,2.41,2.49,2.35,2.35,10307,0
2017-03-29,2.4,2.45,2.4,2.42,9230,0
2017-03-30,2.45,2.45,2.31,2.38,53868,0
2017-03-31,2.42,2.5989,2.42,2.43,129201,0
2017-04-03,2.45,2.5865,2.43,2.46,15689,0
2017-04-04,2.4862,2.53,2.36,2.44,39453,0
2017-04-05,2.46,2.5,2.3982,2.459,53809,0
2017-04-06,2.48,2.48,2.3844,2.44,9052,0
2017-04-07,2.43,2.5,2.42,2.5,41584,0
2017-04-10,2.5,2.5,2.4242,2.46,10735,0
2017-04-11,2.5,2.5,2.4201,2.45,3884,0
2017-04-12,2.46,2.5,2.35,2.432,46659,0
2017-04-13,2.46,2.47,2.37,2.42,32933,0
2017-04-17,2.41,2.46,2.35,2.41,24848,0
2017-04-18,2.42,2.47,2.41,2.41,9908,0
2017-04-19,2.44,2.49,2.4,2.4,8111,0
2017-04-20,2.42,2.46,2.35,2.35,4293,0
2017-04-21,2.39,2.43,2.3895,2.39,22286,0
2017-04-24,2.42,2.43,2.4,2.4,3379,0
2017-04-25,2.39,2.43,2.39,2.404,24147,0
2017-04-26,2.41,2.45,2.39,2.44,25392,0
2017-04-27,2.45,2.45,2.39,2.39,21352,0
2017-04-28,2.401,2.42,2.38,2.41,46650,0
2017-05-01,2.38,2.4,2.3446,2.3599,29811,0
2017-05-02,2.36,2.4,2.28,2.375,11783,0
2017-05-03,2.34,2.3599,2.2912,2.32,29684,0
2017-05-04,2.3,2.37,2.22,2.25,32115,0
2017-05-05,2.3,2.31,2.21,2.3,30273,0
2017-05-08,2.32,2.32,2.27,2.32,4498,0
2017-05-09,2.34,2.34,2.27,2.32,7579,0
2017-05-10,2.3,2.34,2.3,2.32,8629,0
2017-05-11,2.3,2.38,2.28,2.33,101634,0
2017-05-12,2.3425,2.35,2.3,2.32,52730,0
2017-05-15,2.33,2.36,2.3,2.34,32788,0
2017-05-16,2.31,2.39,2.3,2.35,43390,0
2017-05-17,2.35,2.35,2.27,2.27,28746,0
2017-05-18,2.25,2.38,2.25,2.35,22629,0
2017-05-19,2.31,2.35,2.26,2.34,33931,0
2017-05-22,2.3465,2.35,2.32,2.3201,6292,0
2017-05-23,2.35,2.35,2.3,2.35,539263,0
2017-05-24,2.31,2.35,2.3,2.32,22069,0
2017-05-25,2.33,2.35,2.2644,2.29,25972,0
2017-05-26,2.29,2.32,2.28,2.28,20134,0
2017-05-30,2.3023,2.3023,2.21,2.21,26712,0
2017-05-31,2.21,2.32,2.18,2.32,16367,0
2017-06-01,2.29,2.33,2.25,2.29,24591,0
2017-06-02,2.3,2.34,2.26,2.27,248223,0
2017-06-05,2.2611,2.2611,2.2001,2.25,7485,0
2017-06-06,2.24,2.2856,2.19,2.22,44156,0
2017-06-07,2.25,2.269,2.22,2.26,27922,0
2017-06-08,2.3,2.35,2.2898,2.34,46385,0
2017-06-09,2.3601,2.38,2.35,2.35,13601,0
2017-06-12,2.36,2.3925,2.234,2.34,9192,0
2017-06-13,2.32,2.39,2.32,2.36,5028,0
2017-06-14,2.35,2.36,2.1,2.1999,1052509,0
2017-06-15,2.15,2.3,2.15,2.28,991468,0
2017-06-16,2.27,2.42,2.27,2.36,78330,0
2017-06-19,2.37,2.4,2.32,2.4,46156,0
2017-06-20,2.38,2.41,2.38,2.39,23220,0
2017-06-21,2.42,2.42,2.3248,2.38,26109,0
2017-06-22,2.36,2.42,2.36,2.38,45168,0
2017-06-23,2.365,2.45,2.365,2.45,40941,0
2017-06-26,2.4001,2.45,2.4001,2.4128,5231,0
2017-06-27,2.426,2.5,2.426,2.5,23622,0
2017-06-28,2.5,2.52,2.4,2.47,23876,0
2017-06-29,2.54,2.55,2.47,2.49,11977,0
2017-06-30,2.49,2.5,2.33,2.47,58375,0
2017-07-03,2.47,2.56,2.37,2.37,12537,0
2017-07-05,2.44,2.5164,2.37,2.44,35878,0
2017-07-06,2.48,2.5,2.45,2.45,23139,0
2017-07-07,2.49,2.51,2.44,2.45,20782,0
2017-07-10,2.45,2.52,2.44,2.451,65385,0
2017-07-11,2.46,2.6,2.41,2.44,105973,0
2017-07-12,2.5,2.55,2.44,2.46,53478,0
2017-07-13,2.49,2.52,2.47,2.47,19825,0
2017-07-14,2.5073,2.56,2.47,2.48,40569,0
2017-07-17,2.5,2.53,2.47,2.47,30346,0
2017-07-18,2.4899,2.5,2.47,2.47,48561,0
2017-07-19,2.47,2.51,2.46,2.46,35233,0
2017-07-20,2.45,2.74,2.45,2.65,213755,0
2017-07-21,2.75,2.75,2.62,2.69,119958,0
2017-07-24,2.71,2.71,2.57,2.68,40738,0
2017-07-25,2.7,2.7,2.53,2.57,40047,0
2017-07-26,2.53,2.6199,2.51,2.55,31706,0
2017-07-27,2.56,2.57,2.51,2.53,32264,0
2017-07-28,2.5424,2.65,2.52,2.6,38325,0
2017-07-31,2.59,2.6,2.55,2.57,21761,0
2017-08-01,2.59,2.6,2.5326,2.6,587569,0
2017-08-02,2.59,2.59,2.52,2.53,34155,0
2017-08-03,2.5793,2.65,2.54,2.65,53412,0
2017-08-04,2.63,2.7501,2.54,2.58,81471,0
2017-08-07,2.66,2.7,2.4911,2.51,143557,0
2017-08-08,2.53,2.69,2.471,2.66,32791,0
2017-08-09,2.63,2.66,2.5033,2.55,12306,0
2017-08-10,2.56,2.68,2.53,2.58,54873,0
2017-08-11,2.55,2.58,2.48,2.52,22069,0
2017-08-14,2.52,2.6,2.52,2.57,10703,0
2017-08-15,2.59,2.65,2.4701,2.57,24281,0
2017-08-16,2.56,2.56,2.4601,2.53,49748,0
2017-08-17,2.53,2.54,2.44,2.46,109687,0
2017-08-18,2.44,2.53,2.44,2.5,54982,0
2017-08-21,2.5,2.51,2.37,2.47,36498,0
2017-08-22,2.52,2.52,2.46,2.51,149970,0
2017-08-23,2.5,2.59,2.4201,2.51,70393,0
2017-08-24,2.5,2.57,2.44,2.4999,81463,0
2017-08-25,2.49,2.57,2.49,2.5,41189,0
2017-08-28,2.5,2.54,2.45,2.49,111168,0
2017-08-29,2.47,2.57,2.47,2.54,106649,0
2017-08-30,2.51,2.55,2.5,2.54,44192,0
2017-08-31,2.55,2.56,2.51,2.51,70291,0
2017-09-01,2.5373,2.59,2.53,2.55,69701,0
2017-09-05,2.53,2.53,2.444,2.47,293276,0
2017-09-06,2.54,2.6,2.48,2.52,159066,0
2017-09-07,2.5,2.5801,2.48,2.53,179156,0
2017-09-08,2.5659,2.5659,2.4885,2.54,112725,0
2017-09-11,2.48,2.59,2.43,2.5,93317,0
2017-09-12,2.52,2.54,2.4528,2.5,218699,0
2017-09-13,2.52,2.55,2.49,2.52,114922,0
2017-09-14,2.5324,2.54,2.48,2.49,88638,0
2017-09-15,2.508,2.72,2.5,2.72,277942,0
2017-09-18,2.72,2.92,2.72,2.86,113215,0
2017-09-19,2.85,2.964,2.81,2.85,119797,0
2017-09-20,2.84,2.93,2.81,2.84,25672,0
2017-09-21,2.85,2.9,2.8377,2.9,71431,0
2017-09-22,2.9146,2.9146,2.84,2.86,36871,0
2017-09-25,2.86,2.98,2.86,2.96,69053,0
2017-09-26,2.96,2.96,2.88,2.89,82057,0
2017-09-27,2.9,2.99,2.87,2.88,81750,0
2017-09-28,2.95,2.95,2.82,2.82,49124,0
2017-09-29,2.9,2.98,2.69,2.79,54291,0
2017-10-02,2.8,2.85,2.71,2.76,27649,0
2017-10-03,2.97,2.97,2.72,2.73,22422,0
2017-10-04,2.71,2.81,2.71,2.73,16078,0
2017-10-05,2.75,2.88,2.6927,2.76,40679,0
2017-10-06,2.75,2.85,2.71,2.85,18581,0
2017-10-09,2.85,2.89,2.72,2.77,24890,0
2017-10-10,2.78,2.84,2.7165,2.8,27046,0
2017-10-11,2.79,2.85,2.761,2.77,12359,0
2017-10-12,2.77,2.82,2.77,2.79,27346,0
2017-10-13,2.79,2.86,2.77,2.86,49059,0
2017-10-16,2.85,2.87,2.788,2.8135,24550,0
2017-10-17,2.85,2.85,2.812,2.84,10727,0
2017-10-18,2.84,2.88,2.8,2.83,33463,0
2017-10-19,2.87,2.87,2.782,2.86,20052,0
2017-10-20,2.86,2.86,2.794,2.86,6950,0
2017-10-23,2.85,2.89,2.77,2.78,20843,0
2017-10-24,2.82,2.87,2.77,2.83,7189,0
2017-10-25,2.78,2.82,2.695,2.82,25809,0
2017-10-26,2.76,2.87,2.755,2.79,42344,0
2017-10-27,2.76,2.85,2.73,2.85,9630,0
2017-10-30,2.86,2.86,2.72,2.82,45870,0
2017-10-31,2.82,2.9,2.762,2.8,27307,0
2017-11-01,2.76,2.85,2.72,2.83,49823,0
2017-11-02,2.89,2.9844,2.69,2.83,70451,0
2017-11-03,2.82,2.82,2.75,2.79,29042,0
2017-11-06,2.82,3.1,2.82,3.1,110143,0
2017-11-07,3,3.08,3,3.08,69875,0
2017-11-08,3,3.14,2.7756,3.1,185518,0
2017-11-09,3.11,3.59,3.03,3.28,378170,0
2017-11-10,3.31,3.46,3.25,3.39,137435,0
