Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,3.1,3.1,2.95,3.05,89600,0
2005-02-28,3.05,3.05,2.96,3,47100,0
2005-03-01,3.02,3.04,3,3,11800,0
2005-03-02,2.95,3.04,2.92,2.97,31400,0
2005-03-03,2.98,2.98,2.9,2.96,23300,0
2005-03-04,2.91,2.95,2.88,2.95,53800,0
2005-03-07,2.93,2.99,2.9,2.98,17900,0
2005-03-08,2.98,3.01,2.91,2.98,39400,0
2005-03-09,2.92,2.98,2.92,2.95,34600,0
2005-03-10,3.01,3.01,2.9,2.9,14700,0
2005-03-11,2.88,2.98,2.86,2.97,12500,0
2005-03-14,2.93,2.99,2.88,2.99,9000,0
2005-03-15,2.99,3,2.85,2.85,20000,0
2005-03-16,2.85,2.86,2.85,2.85,1400,0
2005-03-17,2.92,2.93,2.88,2.88,18100,0
2005-03-18,2.9,2.92,2.87,2.89,9400,0
2005-03-21,2.84,2.9,2.8,2.8,12200,0
2005-03-22,2.8,2.8,2.69,2.69,23500,0
2005-03-23,2.69,2.69,2.55,2.55,48700,0
2005-03-24,2.6,2.6,2.3,2.39,109400,0
2005-03-28,2.41,2.5,2.32,2.45,51800,0
2005-03-29,2.48,2.49,2.42,2.42,48300,0
2005-03-30,2.45,2.6,2.42,2.42,129300,0
2005-03-31,2.45,2.45,2.4,2.44,49800,0
2005-04-01,2.48,2.48,2.4,2.4,33900,0
2005-04-04,2.38,2.38,2,2.26,138600,0
2005-04-05,2.28,2.34,2.18,2.34,67800,0
2005-04-06,2.34,2.34,2.22,2.22,4600,0
2005-04-07,2.24,2.32,2.24,2.28,200600,0
2005-04-08,2.31,2.31,2.27,2.27,1600,0
2005-04-11,2.27,2.27,2.21,2.21,5700,0
2005-04-12,2.21,2.35,2.16,2.35,29200,0
2005-04-13,2.31,2.35,2.3,2.3,21500,0
2005-04-14,2.27,2.35,2.25,2.33,138800,0
2005-04-15,2.23,2.33,2.23,2.31,21400,0
2005-04-18,2.29,2.35,2.28,2.3,153600,0
2005-04-19,2.38,2.38,2.25,2.3,35200,0
2005-04-20,2.27,2.3,2.26,2.26,191100,0
2005-04-21,2.35,2.65,2.35,2.4,36700,0
2005-04-22,2.44,2.47,2.4,2.4,20000,0
2005-04-25,2.36,2.43,2.36,2.43,9100,0
2005-04-26,2.5,2.58,2.5,2.55,4500,0
2005-04-27,2.56,2.59,2.53,2.57,234600,0
2005-04-28,2.53,2.53,2.45,2.51,15400,0
2005-04-29,2.5,2.51,2.49,2.5,18300,0
2005-05-02,2.5,2.56,2.47,2.56,9200,0
2005-05-03,2.61,2.89,2.56,2.88,44000,0
2005-05-04,2.85,2.85,2.79,2.8,10900,0
2005-05-05,2.79,2.89,2.76,2.89,4300,0
2005-05-06,2.85,2.88,2.76,2.82,12600,0
2005-05-09,2.8,2.8,2.7,2.7,11500,0
2005-05-10,2.66,2.68,2.66,2.66,8100,0
2005-05-11,2.6,2.6,2.6,2.6,1900,0
2005-05-12,2.65,2.66,2.62,2.64,6100,0
2005-05-13,2.64,2.64,2.52,2.52,5700,0
2005-05-16,2.48,2.48,2.4,2.41,38600,0
2005-05-17,2.41,2.5,2.3,2.4,35800,0
2005-05-18,2.42,2.42,2.4,2.41,11600,0
2005-05-19,2.41,2.42,2.39,2.4,12300,0
2005-05-20,2.37,2.45,2.37,2.44,19400,0
2005-05-23,2.42,2.45,2.33,2.4,425500,0
2005-05-24,2.35,2.44,2.35,2.36,9600,0
2005-05-25,2.38,2.4,2.38,2.4,800,0
2005-05-26,2.4,2.4,2.38,2.39,9900,0
2005-05-27,2.35,2.5,2.33,2.5,21000,0
2005-05-31,2.45,2.63,2.42,2.63,13400,0
2005-06-01,2.62,2.64,2.61,2.61,2800,0
2005-06-02,2.61,2.77,2.6,2.75,23000,0
2005-06-03,2.7,2.75,2.46,2.75,72300,0
2005-06-06,2.75,2.8,2.7,2.8,89200,0
2005-06-07,2.8,2.81,2.77,2.8,96800,0
2005-06-08,2.72,2.75,2.7,2.75,6800,0
2005-06-09,2.74,2.75,2.69,2.69,38400,0
2005-06-10,2.65,2.65,2.61,2.61,2200,0
2005-06-13,2.62,2.62,2.5,2.52,24800,0
2005-06-14,2.51,2.61,2.48,2.61,22500,0
2005-06-15,2.6,2.61,2.59,2.6,23800,0
2005-06-16,2.6,2.73,2.58,2.73,32400,0
2005-06-17,2.72,2.72,2.6,2.62,34500,0
2005-06-20,2.6,2.68,2.6,2.68,9700,0
2005-06-21,2.67,2.67,2.59,2.63,10600,0
2005-06-22,2.61,2.63,2.6,2.6,12200,0
2005-06-23,2.6,2.66,2.6,2.62,11300,0
2005-06-24,2.63,2.63,2.61,2.62,1900,0
2005-06-27,2.6,2.6,2.55,2.55,4600,0
2005-06-28,2.55,2.73,2.5,2.73,34000,0
2005-06-29,2.74,2.75,2.64,2.67,7100,0
2005-06-30,2.5,2.64,2.5,2.64,13600,0
2005-07-01,2.62,2.62,2.59,2.6,6700,0
2005-07-05,2.6,2.65,2.6,2.6,5500,0
2005-07-06,2.6,2.63,2.6,2.62,5100,0
2005-07-07,2.67,2.67,2.62,2.62,1200,0
2005-07-08,2.67,2.91,2.66,2.91,65400,0
2005-07-11,2.88,2.91,2.85,2.86,3200,0
2005-07-12,2.85,2.85,2.7,2.8,26700,0
2005-07-13,2.75,2.79,2.75,2.78,6600,0
2005-07-14,2.79,3,2.78,3,51000,0
2005-07-15,3.05,3.08,2.91,2.93,24900,0
2005-07-18,2.85,2.92,2.8,2.92,24100,0
2005-07-19,2.92,3.08,2.91,3.01,29900,0
2005-07-20,3.05,3.1,3.02,3.08,13200,0
2005-07-21,3.1,3.1,3.07,3.08,15100,0
2005-07-22,3.06,3.07,2.98,3.02,11800,0
2005-07-25,3.03,3.03,3.01,3.02,3600,0
2005-07-26,3.05,3.05,3.01,3.05,14300,0
2005-07-27,3.04,3.04,3.02,3.04,3000,0
2005-07-28,3.02,3.05,3.02,3.05,7200,0
2005-07-29,3.03,3.05,3,3.01,10100,0
2005-08-01,3.04,3.23,3.02,3.15,77300,0
2005-08-02,3.13,3.13,3.12,3.13,5100,0
2005-08-03,3.13,3.2,3.1,3.17,13400,0
2005-08-04,3.15,3.19,3.08,3.12,41700,0
2005-08-05,3.12,3.12,2.91,3.02,50800,0
2005-08-08,3,3.07,2.98,3.06,46300,0
2005-08-09,3.06,3.24,3.04,3.21,53100,0
2005-08-10,3.2,3.2,3.05,3.2,32700,0
2005-08-11,3.17,3.19,3.12,3.19,24000,0
2005-08-12,3.17,3.23,3.16,3.22,36200,0
2005-08-15,3.18,3.23,3.15,3.23,10600,0
2005-08-16,3.23,3.23,3.16,3.18,7600,0
2005-08-17,3.18,3.18,3.16,3.16,1500,0
2005-08-18,3.17,3.19,3.15,3.16,14500,0
2005-08-19,3.15,3.16,3.15,3.16,2900,0
2005-08-22,3.15,3.19,3.15,3.18,12500,0
2005-08-23,3.15,3.23,3.05,3.09,40800,0
2005-08-24,3.11,3.17,3.11,3.13,10700,0
2005-08-25,3.12,3.4,3.12,3.25,95100,0
2005-08-26,3.25,3.32,3.25,3.3,10300,0
2005-08-29,3.32,3.32,3.21,3.21,11200,0
2005-08-30,3.25,3.33,3.25,3.27,3800,0
2005-08-31,3.25,3.34,3.25,3.3,2000,0
2005-09-01,3.25,3.35,3.2,3.27,15400,0
2005-09-02,3.25,3.26,3.25,3.26,5200,0
2005-09-06,3.25,3.25,3.22,3.22,4800,0
2005-09-07,3.23,3.28,3.2,3.21,10700,0
2005-09-08,3.19,3.27,3.16,3.25,48100,0
2005-09-09,3.25,3.26,3.21,3.21,9700,0
2005-09-12,3.2,3.2,3.12,3.16,12900,0
2005-09-13,3.15,3.15,3.13,3.15,3800,0
2005-09-14,3.12,3.12,3,3.03,52300,0
2005-09-15,3,3,2.9,2.95,15300,0
2005-09-16,2.94,2.94,2.85,2.91,3300,0
2005-09-19,2.9,2.93,2.8,2.87,25500,0
2005-09-20,2.86,2.86,2.8,2.81,8000,0
2005-09-21,2.9,2.9,2.77,2.8,25900,0
2005-09-22,2.75,2.76,2.66,2.69,9200,0
2005-09-23,2.76,2.76,2.6,2.6,24100,0
2005-09-26,2.59,2.66,2.57,2.59,20000,0
2005-09-27,2.59,2.68,2.59,2.6,33700,0
2005-09-28,2.58,2.58,2.57,2.57,2900,0
2005-09-29,2.6,2.65,2.6,2.64,14200,0
2005-09-30,2.65,2.69,2.62,2.69,27300,0
2005-10-03,2.68,2.68,2.62,2.62,7100,0
2005-10-04,2.64,2.67,2.64,2.67,20000,0
2005-10-05,2.7,2.7,2.51,2.58,16900,0
2005-10-06,2.65,2.69,2.61,2.65,16800,0
2005-10-07,2.6,2.65,2.6,2.62,7300,0
2005-10-10,2.58,2.64,2.58,2.6,5900,0
2005-10-11,2.58,2.64,2.58,2.61,86100,0
2005-10-12,2.63,2.63,2.6,2.62,5800,0
2005-10-13,2.6,2.65,2.6,2.65,2500,0
2005-10-14,2.62,2.63,2.58,2.63,5100,0
2005-10-17,2.57,2.57,2.57,2.57,700,0
2005-10-18,2.6,2.6,2.54,2.54,22300,0
2005-10-19,2.52,2.7,2.52,2.63,10200,0
2005-10-20,2.6,2.61,2.57,2.58,15100,0
2005-10-21,2.62,2.62,2.53,2.53,13200,0
2005-10-24,2.52,2.55,2.5,2.5,509200,0
2005-10-25,2.54,2.6,2.54,2.55,6200,0
2005-10-26,2.55,2.55,2.53,2.53,3200,0
2005-10-27,2.54,2.54,2.54,2.54,2600,0
2005-10-28,2.54,2.6,2.54,2.6,9800,0
2005-10-31,2.62,2.75,2.58,2.75,26000,0
2005-11-01,2.7,2.7,2.7,2.7,1600,0
2005-11-02,2.7,2.73,2.66,2.73,6500,0
2005-11-03,2.75,2.8,2.75,2.75,9000,0
2005-11-04,2.72,2.72,2.65,2.65,6000,0
2005-11-07,2.65,2.65,2.51,2.57,34600,0
2005-11-08,2.53,2.55,2.5,2.5,12500,0
2005-11-09,2.51,2.51,2.5,2.5,3700,0
2005-11-10,2.5,2.53,2.5,2.51,3900,0
2005-11-11,2.51,2.6,2.5,2.57,14300,0
2005-11-14,2.57,2.57,2.5,2.5,16300,0
2005-11-15,2.52,2.52,2.4,2.4,15200,0
2005-11-16,2.45,2.45,2.31,2.44,1911600,0
2005-11-17,2.5,2.51,2.42,2.43,416400,0
2005-11-18,2.43,2.43,2.39,2.41,10600,0
2005-11-21,2.37,2.41,2.37,2.41,5700,0
2005-11-22,2.43,2.54,2.4,2.43,44200,0
2005-11-23,2.4,2.43,2.4,2.41,8200,0
2005-11-25,2.4,2.4,2.39,2.39,1200,0
2005-11-28,2.39,2.43,2.35,2.42,18300,0
2005-11-29,2.4,2.43,2.37,2.37,15100,0
2005-11-30,2.37,2.4,2.37,2.4,4900,0
2005-12-01,2.37,2.5,2.37,2.45,32600,0
2005-12-02,2.45,2.45,2.41,2.41,4600,0
2005-12-05,2.4,2.4,2.39,2.4,3700,0
2005-12-06,2.4,2.45,2.4,2.41,26200,0
2005-12-07,2.44,2.44,2.4,2.4,1000,0
2005-12-08,2.4,2.43,2.39,2.42,8000,0
2005-12-09,2.4,2.4,2.39,2.39,1600,0
2005-12-12,2.38,2.4,2.38,2.4,6400,0
2005-12-13,2.38,2.41,2.38,2.4,14300,0
2005-12-14,2.4,2.4,2.29,2.3,34300,0
2005-12-15,2.28,2.28,2.2,2.2,20400,0
2005-12-16,2.3,2.3,2.25,2.3,5700,0
2005-12-19,2.25,2.32,2.2,2.2,42600,0
2005-12-20,2.19,2.29,2.1,2.1,19400,0
2005-12-21,2.1,2.1,2.1,2.1,15200,0
2005-12-22,2.02,2.45,2.02,2.29,59000,0
2005-12-23,2.29,2.45,2.26,2.37,27600,0
2005-12-27,2.35,2.42,2.23,2.42,32100,0
2005-12-28,2.4,2.4,2.35,2.39,9400,0
2005-12-29,2.38,2.38,2.26,2.35,12900,0
2005-12-30,2.32,2.4,2.26,2.4,33100,0
2006-01-03,2.4,2.48,2.4,2.48,12500,0
2006-01-04,2.5,2.5,2.25,2.32,17700,0
2006-01-05,2.32,2.38,2.3,2.34,24100,0
2006-01-06,2.3,2.34,2.26,2.27,7300,0
2006-01-09,2.27,2.34,2.26,2.33,9000,0
2006-01-10,2.3,2.35,2.16,2.35,18700,0
2006-01-11,2.34,2.35,2.26,2.3,5300,0
2006-01-12,2.3,2.3,2.1,2.14,49700,0
2006-01-13,2.15,2.23,2.15,2.17,14700,0
2006-01-17,2.25,2.25,2.15,2.15,15100,0
2006-01-18,2.18,2.18,2.1,2.14,7900,0
2006-01-19,2.12,2.15,2.1,2.1,6300,0
2006-01-20,2.1,2.1,1.96,1.96,20300,0
2006-01-23,2.03,2.1,1.85,1.95,26000,0
2006-01-24,1.95,2.08,1.86,2.05,31100,0
2006-01-25,2,2.06,2,2,177900,0
2006-01-26,2,2.04,2,2.04,8600,0
2006-01-27,2.04,2.04,2,2.01,3000,0
2006-01-30,2.02,2.08,2,2,7400,0
2006-01-31,2.08,2.1,2.01,2.04,30000,0
2006-02-01,2.03,2.07,2,2.07,26300,0
2006-02-02,2.15,2.25,2.12,2.23,60700,0
2006-02-03,2.2,2.2,2.05,2.06,65900,0
2006-02-06,2.06,2.15,2.06,2.09,10400,0
2006-02-07,2.09,2.15,2.05,2.06,20300,0
2006-02-08,2.07,2.17,2.07,2.13,36600,0
2006-02-09,2.11,2.23,2.11,2.23,22000,0
2006-02-10,2.24,2.25,2.18,2.22,13500,0
2006-02-13,2.13,2.2,2.1,2.13,24100,0
2006-02-14,2.15,2.31,2.15,2.28,66800,0
2006-02-15,2.28,2.28,2.25,2.25,5800,0
2006-02-16,2.2,2.25,2.2,2.23,34800,0
2006-02-17,2.22,2.22,2.07,2.17,24100,0
2006-02-21,2.18,2.19,2.18,2.18,15300,0
2006-02-22,2.22,2.3,2.22,2.22,89500,0
2006-02-23,2.22,2.26,2.22,2.22,31000,0
2006-02-24,2.21,2.21,2.15,2.15,5400,0
2006-02-27,2.25,2.25,2.15,2.15,19200,0
2006-02-28,2.18,2.19,2.15,2.15,8300,0
2006-03-01,2.18,2.2,2.12,2.13,16900,0
2006-03-02,2.14,2.19,2.14,2.15,18000,0
2006-03-03,2.12,2.15,2.12,2.15,3300,0
2006-03-06,2.15,2.15,2.15,2.15,2200,0
2006-03-07,2.11,2.18,2.11,2.15,9300,0
2006-03-08,2.13,2.13,2.1,2.11,39000,0
2006-03-09,2.11,2.2,2.11,2.12,26100,0
2006-03-10,2.16,2.16,2.12,2.12,3000,0
2006-03-13,2.14,2.2,2.12,2.19,32800,0
2006-03-14,2.17,2.49,2.15,2.38,75500,0
2006-03-15,2.38,2.4,2.25,2.3,43600,0
2006-03-16,2.34,2.35,2.32,2.35,6400,0
2006-03-17,2.34,2.44,2.3,2.44,15900,0
2006-03-20,2.45,2.45,2.3,2.37,21200,0
2006-03-21,2.31,2.31,2.3,2.3,4200,0
2006-03-22,2.31,2.4,2.3,2.4,12200,0
2006-03-23,2.35,2.39,2.35,2.38,11900,0
2006-03-24,2.36,2.44,2.35,2.35,32600,0
2006-03-27,2.34,2.4,2.31,2.4,919100,0
2006-03-28,2.42,2.75,2.37,2.59,467300,0
2006-03-29,2.59,2.65,2.58,2.65,41200,0
2006-03-30,2.7,2.8,2.65,2.7,61600,0
2006-03-31,2.67,2.69,2.6,2.64,31500,0
2006-04-03,2.6,2.63,2.59,2.6,6700,0
2006-04-04,2.5,2.5,2.45,2.46,23800,0
2006-04-05,2.45,2.45,2.4,2.45,34700,0
2006-04-06,2.43,2.49,2.42,2.43,7800,0
2006-04-07,2.45,2.45,2.3,2.31,43800,0
2006-04-10,2.32,2.37,2.3,2.3,8600,0
2006-04-11,2.3,2.3,2.25,2.28,7200,0
2006-04-12,2.27,2.28,2.25,2.28,7600,0
2006-04-13,2.28,2.3,2.26,2.27,9700,0
2006-04-17,2.25,2.26,2.2,2.22,9700,0
2006-04-18,2.22,2.22,2.2,2.22,9400,0
2006-04-19,2.25,2.25,2.15,2.24,25500,0
2006-04-20,2.24,2.35,2.24,2.3,6100,0
2006-04-21,2.35,2.35,2.34,2.34,1800,0
2006-04-24,2.33,2.34,2.23,2.23,7800,0
2006-04-25,2.23,2.23,2.18,2.19,9100,0
2006-04-26,2.18,2.25,2.17,2.25,15000,0
2006-04-27,2.28,2.28,2.2,2.2,4600,0
2006-04-28,2.23,2.3,2.2,2.3,14700,0
2006-05-01,2.3,2.3,2.3,2.3,500,0
2006-05-02,2.3,2.3,2.25,2.25,9300,0
2006-05-03,2.25,2.35,2.25,2.34,15900,0
2006-05-04,2.28,2.29,2.25,2.28,5500,0
2006-05-05,2.28,2.28,2.25,2.25,7900,0
2006-05-08,2.25,2.44,2.25,2.44,15700,0
2006-05-09,2.43,2.43,2.35,2.41,25800,0
2006-05-10,2.37,2.37,2.36,2.36,794600,0
2006-05-11,2.35,2.35,2.3,2.3,29200,0
2006-05-12,2.3,2.32,2.28,2.3,13700,0
2006-05-15,2.3,2.38,2.3,2.37,3500,0
2006-05-16,2.34,2.34,2.32,2.33,30100,0
2006-05-17,2.32,2.41,2.32,2.41,262600,0
2006-05-18,2.41,2.5,2.36,2.5,18200,0
2006-05-19,2.43,2.43,2.42,2.42,5500,0
2006-05-22,2.42,2.46,2.35,2.44,581700,0
2006-05-23,2.4,2.41,2.3,2.3,15400,0
2006-05-24,2.34,2.34,2.29,2.29,5600,0
2006-05-25,2.25,2.3,2.15,2.25,27500,0
2006-05-26,2.5,2.69,2.36,2.5,54600,0
2006-05-30,2.49,2.49,2.3,2.31,23500,0
2006-05-31,2.34,2.4,2.18,2.4,581700,0
2006-06-01,2.33,2.38,2.25,2.38,27400,0
2006-06-02,2.34,2.34,2.3,2.31,4400,0
2006-06-05,2.31,2.33,2.31,2.33,2800,0
2006-06-06,2.27,2.27,2.2,2.2,19500,0
2006-06-07,2.18,2.23,2.15,2.18,67400,0
2006-06-08,2.19,2.2,2.16,2.2,13400,0
2006-06-09,2.2,2.25,2.19,2.25,378800,0
2006-06-12,2.23,2.23,2.23,2.23,600,0
2006-06-13,2.22,2.22,2.1,2.2,40500,0
2006-06-14,2.2,2.21,2.13,2.19,28200,0
2006-06-15,2.18,2.23,2.18,2.21,1600,0
2006-06-16,2.2,2.2,2.19,2.19,4700,0
2006-06-19,2.22,2.23,2.21,2.21,2600,0
2006-06-20,2.2,2.21,2.16,2.19,24200,0
2006-06-21,2.19,2.21,2.16,2.16,25100,0
2006-06-22,2.19,2.2,2.15,2.2,44800,0
2006-06-23,2.19,2.21,2.15,2.21,38800,0
2006-06-26,2.2,2.2,2.18,2.18,3300,0
2006-06-27,2.21,2.21,2.21,2.21,200,0
2006-06-28,2.2,2.2,2.2,2.2,1100,0
2006-06-29,2.21,2.37,2.21,2.35,14500,0
2006-06-30,2.35,2.38,2.31,2.38,33700,0
2006-07-03,2.35,2.35,2.32,2.34,4000,0
2006-07-05,2.31,2.34,2.31,2.31,3600,0
2006-07-06,2.3,2.42,2.3,2.42,6700,0
2006-07-07,2.35,2.35,2.26,2.26,2800,0
2006-07-10,2.3,2.34,2.27,2.32,20400,0
2006-07-11,2.32,2.35,2.32,2.34,4800,0
2006-07-12,2.33,2.45,2.33,2.45,76500,0
2006-07-13,2.4,2.4,2.35,2.35,900,0
2006-07-14,2.36,2.36,2.35,2.35,1100,0
2006-07-17,2.35,2.4,2.35,2.37,22600,0
2006-07-18,2.35,2.36,2.35,2.35,6300,0
2006-07-19,2.35,2.4,2.35,2.35,15600,0
2006-07-20,2.36,2.36,2.36,2.36,1700,0
2006-07-21,2.38,2.38,2.35,2.38,24400,0
2006-07-24,2.38,2.38,2.35,2.35,21700,0
2006-07-25,2.39,2.47,2.39,2.47,13400,0
2006-07-26,2.46,2.47,2.4,2.43,18000,0
2006-07-27,2.44,2.44,2.38,2.38,3000,0
2006-07-28,2.38,2.45,2.38,2.45,9600,0
2006-07-31,2.45,2.5,2.4,2.45,20200,0
2006-08-01,2.4,2.45,2.4,2.42,2300,0
2006-08-02,2.44,2.44,2.38,2.39,4200,0
2006-08-03,2.35,2.39,2.35,2.35,61500,0
2006-08-04,2.37,2.4,2.35,2.35,27800,0
2006-08-07,2.35,2.35,2.35,2.35,6000,0
2006-08-08,2.35,2.36,2.35,2.36,2800,0
2006-08-09,2.36,2.41,2.36,2.4,55800,0
2006-08-10,2.4,2.45,2.4,2.44,38200,0
2006-08-11,2.4,2.44,2.33,2.39,85000,0
2006-08-14,2.47,2.5,2.4,2.5,34400,0
2006-08-15,2.5,2.5,2.45,2.49,20700,0
2006-08-16,2.5,2.5,2.48,2.5,29000,0
2006-08-17,2.5,2.5,2.48,2.49,31400,0
2006-08-18,2.46,2.48,2.46,2.47,9800,0
2006-08-21,2.48,2.5,2.48,2.49,19200,0
2006-08-22,2.48,2.48,2.45,2.48,10600,0
2006-08-23,2.47,2.48,2.45,2.45,3100,0
2006-08-24,2.45,2.48,2.45,2.46,8100,0
2006-08-25,2.46,2.51,2.46,2.51,9400,0
2006-08-28,2.48,2.52,2.48,2.52,8500,0
2006-08-29,2.47,2.5,2.47,2.48,2000,0
2006-08-30,2.48,2.48,2.47,2.47,6200,0
2006-08-31,2.48,2.5,2.42,2.5,42100,0
2006-09-01,2.5,2.5,2.46,2.49,50600,0
2006-09-05,2.5,2.69,2.5,2.68,61400,0
2006-09-06,2.65,2.67,2.55,2.59,46400,0
2006-09-07,2.56,2.62,2.56,2.57,12900,0
2006-09-08,2.56,2.64,2.56,2.57,17000,0
2006-09-11,2.56,2.58,2.55,2.55,21300,0
2006-09-12,2.55,2.6,2.5,2.59,9400,0
2006-09-13,2.59,2.6,2.5,2.55,23800,0
2006-09-14,2.53,2.54,2.5,2.54,2200,0
2006-09-15,2.5,2.53,2.5,2.52,56200,0
2006-09-18,2.51,2.53,2.5,2.52,8700,0
2006-09-19,2.54,2.55,2.54,2.55,8200,0
2006-09-20,2.54,2.55,2.5,2.5,11600,0
2006-09-21,2.5,2.5,2.48,2.48,10600,0
2006-09-22,2.48,2.51,2.4,2.45,9100,0
2006-09-25,2.4,2.44,2.4,2.44,3600,0
2006-09-26,2.38,2.4,2.35,2.35,9900,0
2006-09-27,2.36,2.4,2.33,2.4,17100,0
2006-09-28,2.35,2.5,2.35,2.47,16200,0
2006-09-29,2.4,2.5,2.39,2.49,49800,0
2006-10-02,2.48,2.5,2.45,2.48,18200,0
2006-10-03,2.45,2.48,2.41,2.48,3900,0
2006-10-04,2.49,2.5,2.47,2.5,4900,0
2006-10-05,2.45,2.6,2.45,2.6,48600,0
2006-10-06,2.58,2.6,2.55,2.55,11400,0
2006-10-09,2.54,2.54,2.54,2.54,1600,0
2006-10-10,2.54,2.56,2.52,2.53,6100,0
2006-10-11,2.52,2.57,2.52,2.52,9500,0
2006-10-12,2.47,2.5,2.47,2.48,13300,0
2006-10-13,2.45,2.45,2.35,2.39,34900,0
2006-10-16,2.38,2.45,2.36,2.45,13200,0
2006-10-17,2.49,2.49,2.35,2.4,22200,0
2006-10-18,2.4,2.49,2.27,2.45,26200,0
2006-10-19,2.36,2.4,2.28,2.4,30700,0
2006-10-20,2.42,2.42,2.42,2.42,600,0
2006-10-23,2.4,2.4,2.4,2.4,400,0
2006-10-24,2.4,2.4,2.4,2.4,500,0
2006-10-25,2.41,2.43,2.35,2.35,20200,0
2006-10-26,2.4,2.4,2.32,2.36,19700,0
2006-10-27,2.35,2.35,2.31,2.31,5700,0
2006-10-31,2.3,2.41,2.3,2.41,33100,0
2006-11-01,2.38,2.38,2.38,2.38,100,0
2006-11-02,2.38,2.4,2.3,2.4,28700,0
2006-11-03,2.42,2.69,2.42,2.57,88800,0
2006-11-06,2.59,2.59,2.41,2.52,60300,0
2006-11-07,2.5,2.5,2.48,2.5,7200,0
2006-11-08,2.47,2.47,2.4,2.41,24100,0
2006-11-09,2.4,2.4,2.39,2.39,5200,0
2006-11-10,2.4,2.4,2.37,2.38,39100,0
2006-11-13,2.38,2.38,2.33,2.34,7300,0
2006-11-14,2.34,2.36,2.33,2.35,20100,0
2006-11-15,2.38,2.38,2.34,2.34,38100,0
2006-11-16,2.32,2.32,2.26,2.26,28300,0
2006-11-17,2.3,2.3,2.26,2.26,24200,0
2006-11-20,2.25,2.25,1.38,2.2,169200,0
2006-11-21,2.16,2.3,2.16,2.24,67700,0
2006-11-22,2.25,2.4,2.12,2.39,71800,0
2006-11-24,2.36,2.4,2.35,2.4,12600,0
2006-11-27,2.39,2.39,2.3,2.3,12100,0
2006-11-28,2.32,2.35,2.32,2.35,7000,0
2006-11-29,2.31,2.34,2.25,2.25,10500,0
2006-11-30,2.24,2.3,2.21,2.3,14400,0
2006-12-01,2.25,2.26,2.25,2.26,1700,0
2006-12-04,2.25,2.32,2.25,2.25,17500,0
2006-12-05,2.22,2.24,2.15,2.16,34500,0
2006-12-06,2.15,2.2,2.05,2.16,165700,0
2006-12-07,2.11,2.11,2.11,2.11,2200,0
2006-12-08,2.15,2.21,2.11,2.21,85700,0
2006-12-11,2.15,2.19,2.15,2.19,3600,0
2006-12-12,2.15,2.19,2.15,2.16,11100,0
2006-12-13,2.16,2.17,2.13,2.14,10300,0
2006-12-14,2.12,2.14,2.1,2.12,45200,0
2006-12-15,2.1,2.13,2.07,2.1,15200,0
2006-12-18,2.2,2.32,2.2,2.27,80400,0
2006-12-19,2.3,2.32,2.25,2.3,53700,0
2006-12-20,2.28,2.34,2.28,2.33,22700,0
2006-12-21,2.33,2.35,2.3,2.31,33000,0
2006-12-22,2.34,2.4,2.33,2.39,33800,0
2006-12-26,2.39,2.4,2.32,2.4,25500,0
2006-12-27,2.4,2.4,2.36,2.39,26300,0
2006-12-28,2.4,2.4,2.35,2.4,24800,0
2006-12-29,2.4,2.4,2.39,2.4,8900,0
2007-01-03,2.42,2.44,2.39,2.44,4400,0
2007-01-04,2.4,2.42,2.22,2.35,30000,0
2007-01-05,2.37,2.4,2.35,2.4,193100,0
2007-01-08,2.4,2.4,2.35,2.4,5900,0
2007-01-09,2.37,2.37,2.22,2.33,12100,0
2007-01-10,2.33,2.33,2.25,2.3,6700,0
2007-01-11,2.33,2.4,2.26,2.39,10300,0
2007-01-12,2.4,2.4,2.39,2.4,28200,0
2007-01-16,2.43,2.49,2.32,2.39,142700,0
2007-01-17,2.42,2.64,2.4,2.45,79000,0
2007-01-18,2.52,2.61,2.49,2.5,56300,0
2007-01-19,2.55,2.55,2.49,2.5,14400,0
2007-01-22,2.58,2.64,2.55,2.58,8200,0
2007-01-23,2.6,2.69,2.6,2.67,17500,0
2007-01-24,2.68,2.68,2.51,2.6,52200,0
2007-01-25,2.56,2.58,2.45,2.5,45900,0
2007-01-26,2.5,2.59,2.45,2.54,19300,0
2007-01-29,2.55,2.55,2.48,2.54,29100,0
2007-01-30,2.55,2.68,2.54,2.6,60900,0
2007-01-31,2.64,2.68,2.6,2.65,38600,0
2007-02-01,2.68,2.74,2.5,2.7,132000,0
2007-02-02,2.7,2.72,2.65,2.72,32600,0
2007-02-05,2.75,2.76,2.55,2.63,51600,0
2007-02-06,2.69,2.72,2.62,2.7,27100,0
2007-02-07,2.7,2.7,2.61,2.65,16600,0
2007-02-08,2.65,2.66,2.55,2.61,46400,0
2007-02-09,2.61,2.65,2.6,2.6,26600,0
2007-02-12,2.59,2.67,2.59,2.6,3000,0
2007-02-13,2.58,2.59,2.51,2.54,21700,0
2007-02-14,2.51,2.52,2.3,2.4,90556,0
2007-02-15,2.4,2.45,2.38,2.45,13300,0
2007-02-16,2.4,2.49,2.4,2.49,27900,0
2007-02-20,2.49,2.59,2.49,2.55,43100,0
2007-02-21,2.4,2.55,2.4,2.55,46900,0
2007-02-22,2.55,2.67,2.54,2.64,48800,0
2007-02-23,2.65,2.66,2.64,2.65,259100,0
2007-02-26,2.65,2.66,2.6,2.65,162313,0
2007-02-27,2.65,2.65,2.56,2.6,73700,0
2007-02-28,2.65,2.65,2.5,2.62,24900,0
2007-03-01,2.61,2.66,2.6,2.62,13200,0
2007-03-02,2.64,2.64,2.58,2.6,235300,0
2007-03-05,2.62,2.63,2.55,2.61,28300,0
2007-03-06,2.62,2.64,2.57,2.64,46900,0
2007-03-07,2.56,2.62,2.55,2.62,18000,0
2007-03-08,2.63,2.7,2.62,2.67,8600,0
2007-03-09,2.67,2.67,2.64,2.64,7100,0
2007-03-12,2.65,2.66,2.59,2.59,99900,0
2007-03-13,2.57,2.59,2.55,2.59,7400,0
2007-03-14,2.58,2.59,2.55,2.55,5800,0
2007-03-15,2.55,2.63,2.5,2.54,38200,0
2007-03-16,2.55,2.55,2.4,2.4,35100,0
2007-03-19,2.4,2.4,2.25,2.32,49500,0
2007-03-20,2.31,2.34,2.25,2.32,20300,0
2007-03-21,2.3,2.3,2.25,2.28,17200,0
2007-03-22,2.25,2.27,2.25,2.26,11300,0
2007-03-23,2.23,2.34,2.21,2.27,133900,0
2007-03-26,2.29,2.32,2.27,2.29,11000,0
2007-03-27,2.32,2.34,2.22,2.24,112200,0
2007-03-28,2.2,2.2,2.15,2.19,120500,0
2007-03-29,2.19,2.2,2.19,2.2,15000,0
2007-03-30,2.23,2.3,2.17,2.3,26300,0
2007-04-02,2.3,2.3,2.2,2.22,20500,0
2007-04-03,2.25,2.3,2.24,2.28,28000,0
2007-04-04,2.24,2.26,2.23,2.24,11500,0
2007-04-05,2.25,2.26,2.24,2.24,47400,0
2007-04-09,2.25,2.26,2.21,2.21,14500,0
2007-04-10,2.22,2.25,2.21,2.25,2200,0
2007-04-11,2.26,2.31,2.26,2.3,11800,0
2007-04-12,2.3,2.3,2.19,2.21,12700,0
2007-04-13,2.2,2.24,2.14,2.17,20000,0
2007-04-16,2.15,2.19,2.15,2.15,191800,0
2007-04-17,2.18,2.19,2.12,2.15,16900,0
2007-04-18,2.15,2.16,2.14,2.16,11100,0
2007-04-19,2.16,2.19,2.14,2.18,26900,0
2007-04-20,2.18,2.18,2.11,2.18,17700,0
2007-04-23,2.18,2.18,2.15,2.15,26800,0
2007-04-24,2.15,2.17,2.15,2.15,25500,0
2007-04-25,2.17,2.18,2.14,2.15,38100,0
2007-04-26,2.15,2.16,2.15,2.16,15800,0
2007-04-27,2.18,2.52,2.14,2.38,248000,0
2007-04-30,2.48,2.54,2.35,2.4,78900,0
2007-05-01,2.4,2.4,2.34,2.34,36300,0
2007-05-02,2.37,2.38,2.31,2.35,19100,0
2007-05-03,2.32,2.38,2.3,2.3,28400,0
2007-05-04,2.3,2.34,2.3,2.34,8700,0
2007-05-07,2.38,2.45,2.35,2.41,22000,0
2007-05-08,2.37,2.39,2.33,2.33,7200,0
2007-05-09,2.35,2.4,2.33,2.37,15900,0
2007-05-10,2.33,2.33,2.25,2.25,16400,0
2007-05-11,2.25,2.29,2.2,2.29,54800,0
2007-05-14,2.32,2.37,2.3,2.37,16700,0
2007-05-15,2.36,2.36,2.31,2.34,6900,0
2007-05-16,2.3,2.3,2.26,2.27,9500,0
2007-05-17,2.27,2.32,2.2,2.32,14800,0
2007-05-18,2.27,2.32,2.26,2.32,20900,0
2007-05-21,2.32,2.5,2.32,2.5,62250,0
2007-05-22,2.5,2.5,2.4,2.4,8500,0
2007-05-23,2.35,2.41,2.3,2.41,23000,0
2007-05-24,2.4,2.4,2.26,2.35,30600,0
2007-05-25,2.35,2.35,2.29,2.29,125400,0
2007-05-29,2.29,2.38,2.25,2.38,75400,0
2007-05-30,2.34,2.4,2.3,2.4,36700,0
2007-05-31,2.47,2.5,2.29,2.45,119800,0
2007-06-01,2.42,2.49,2.4,2.44,61300,0
2007-06-04,2.5,2.64,2.43,2.64,145100,0
2007-06-05,2.64,2.66,2.56,2.62,76200,0
2007-06-06,2.57,2.64,2.54,2.64,29000,0
2007-06-07,2.63,2.63,2.6,2.63,80300,0
2007-06-08,2.65,2.65,2.59,2.6,9600,0
2007-06-11,2.6,2.6,2.56,2.6,6800,0
2007-06-12,2.55,2.57,2.51,2.53,15100,0
2007-06-13,2.53,2.55,2.5,2.55,15700,0
2007-06-14,2.5,2.52,2.41,2.48,76300,0
2007-06-15,2.41,2.5,2.41,2.5,9100,0
2007-06-18,2.51,2.55,2.44,2.53,36900,0
2007-06-19,2.54,2.55,2.43,2.45,26600,0
2007-06-20,2.43,2.45,2.4,2.45,35000,0
2007-06-21,2.43,2.5,2.43,2.46,14100,0
2007-06-22,2.45,2.48,2.4,2.4,32300,0
2007-06-25,2.38,2.4,2.31,2.4,20500,0
2007-06-26,2.4,2.4,2.29,2.35,18200,0
2007-06-27,2.32,2.32,2.2,2.21,46400,0
2007-06-28,2.21,2.29,2.21,2.28,120800,0
2007-06-29,2.3,2.37,2.3,2.37,24300,0
2007-07-02,2.35,2.5,2.35,2.5,40800,0
2007-07-03,2.37,2.4,2.36,2.4,6500,0
2007-07-05,2.41,2.43,2.38,2.38,8900,0
2007-07-06,2.38,2.38,2.35,2.35,2400,0
2007-07-09,2.35,2.35,2.32,2.34,7400,0
2007-07-10,2.32,2.4,2.3,2.4,35000,0
2007-07-11,2.39,2.39,2.35,2.35,1500,0
2007-07-12,2.39,2.39,2.27,2.27,70400,0
2007-07-13,2.28,2.32,2.22,2.28,106200,0
2007-07-16,2.31,2.31,2.25,2.3,31300,0
2007-07-17,2.3,2.3,2.25,2.25,24500,0
2007-07-18,2.25,2.32,2.25,2.3,12300,0
2007-07-19,2.29,2.38,2.29,2.38,184100,0
2007-07-20,2.35,2.39,2.32,2.37,12600,0
2007-07-23,2.34,2.37,2.32,2.37,6800,0
2007-07-24,2.37,2.39,2.34,2.37,7100,0
2007-07-25,2.34,2.4,2.32,2.4,59600,0
2007-07-26,2.4,2.4,2.35,2.4,30800,0
2007-07-27,2.35,2.4,2.35,2.4,27000,0
2007-07-30,2.41,2.42,2.38,2.42,43700,0
2007-07-31,2.42,2.43,2.4,2.43,14700,0
2007-08-01,2.43,2.43,2.37,2.4,32200,0
2007-08-02,2.4,2.41,2.39,2.4,26200,0
2007-08-03,2.44,2.49,2.38,2.42,29300,0
2007-08-06,2.35,2.41,2.34,2.41,15900,0
2007-08-07,2.41,2.42,2.41,2.42,3800,0
2007-08-08,2.43,2.43,2.37,2.39,220100,0
2007-08-09,2.33,2.39,2.32,2.39,2900,0
2007-08-10,2.35,2.38,2.3,2.37,97300,0
2007-08-13,2.39,2.45,2.26,2.3,1103800,0
2007-08-14,2.34,2.34,2.25,2.3,11400,0
2007-08-15,2.27,2.27,2.22,2.27,3000,0
2007-08-16,2.25,2.25,2.11,2.24,86800,0
2007-08-17,2.01,2.28,2,2.25,10800,0
2007-08-20,2.2,2.25,2.15,2.23,17800,0
2007-08-21,2.2,2.33,2.2,2.27,27000,0
2007-08-22,2.27,2.27,2.2,2.21,11500,0
2007-08-23,2.24,2.24,2.18,2.22,14100,0
2007-08-24,2.17,2.2,2.17,2.2,14700,0
2007-08-27,2.2,2.26,2.15,2.2,23700,0
2007-08-28,2.22,2.22,2.16,2.16,1003880,0
2007-08-29,2.17,2.2,2.13,2.18,7900,0
2007-08-30,2.25,2.25,2.13,2.19,18700,0
2007-08-31,2.15,2.25,2.15,2.2,30200,0
2007-09-04,2.21,2.24,2.2,2.21,5600,0
2007-09-05,2.2,2.23,2.15,2.2,13800,0
2007-09-06,2.2,2.24,2.2,2.23,5700,0
2007-09-07,2.2,2.23,2.16,2.21,4300,0
2007-09-10,2.19,2.2,2.15,2.19,8600,0
2007-09-11,2.23,2.23,2.15,2.2,16600,0
2007-09-12,2.17,2.19,2.16,2.19,9000,0
2007-09-13,2.16,2.19,2.08,2.14,15700,0
2007-09-14,2.11,2.13,2.04,2.13,10900,0
2007-09-17,2.18,2.28,2.17,2.23,106400,0
2007-09-18,2.25,2.26,2.2,2.25,20000,0
2007-09-19,2.25,2.25,2.16,2.22,43900,0
2007-09-20,2.22,2.22,2.15,2.2,27000,0
2007-09-21,2.2,2.22,2.19,2.21,11000,0
2007-09-24,2.19,2.22,2.17,2.18,21080,0
2007-09-25,2.17,2.21,2.17,2.21,67400,0
2007-09-26,2.22,2.24,2.19,2.21,17400,0
2007-09-27,2.21,2.21,2.2,2.21,3300,0
2007-09-28,2.2,2.24,2.2,2.23,31500,0
2007-10-01,2.23,2.28,2.23,2.27,20100,0
2007-10-02,2.26,2.34,2.22,2.34,18200,0
2007-10-03,2.34,2.34,2.24,2.29,11900,0
2007-10-04,2.25,2.29,2.18,2.24,19000,0
2007-10-05,2.3,2.3,2.23,2.27,24600,0
2007-10-08,2.29,2.29,2.28,2.28,3300,0
2007-10-09,2.28,2.3,2.28,2.3,37300,0
2007-10-10,2.29,2.36,2.26,2.35,33800,0
2007-10-11,2.35,2.51,2.3,2.43,116100,0
2007-10-12,2.45,2.45,2.39,2.45,34500,0
2007-10-15,2.55,2.55,2.45,2.47,97900,0
2007-10-16,2.45,2.5,2.42,2.48,181600,0
2007-10-17,2.49,2.6,2.45,2.47,56000,0
2007-10-18,2.45,2.47,2.45,2.47,4500,0
2007-10-19,2.47,2.47,2.39,2.47,35700,0
2007-10-22,2.45,2.5,2.45,2.5,23700,0
2007-10-23,2.5,2.55,2.47,2.55,55800,0
2007-10-24,2.75,3.39,2.61,3.18,2737100,0
2007-10-25,3.24,3.28,3.03,3.09,593400,0
2007-10-26,3.1,3.27,3.09,3.18,389700,0
2007-10-29,3.24,3.67,3.21,3.66,722900,0
2007-10-30,3.69,3.69,3.43,3.59,229400,0
2007-10-31,3.55,3.55,3.35,3.5,176900,0
2007-11-01,3.45,3.58,3.38,3.4,129200,0
2007-11-02,3.4,3.47,3.25,3.26,167000,0
2007-11-05,3.18,3.25,3.01,3.14,187606,0
2007-11-06,3.25,3.25,3.02,3.2,204618,0
2007-11-07,3.14,3.28,3.1,3.27,91900,0
2007-11-08,3.29,3.29,3.05,3.23,117925,0
2007-11-09,3.13,3.17,3.04,3.11,100400,0
2007-11-12,3.01,3.12,2.85,2.92,173816,0
2007-11-13,2.86,3.1,2.82,2.93,111850,0
2007-11-14,2.95,3.18,2.94,3.04,112600,0
2007-11-15,2.91,3,2.89,3,63600,0
2007-11-16,2.97,3.24,2.97,3.13,78500,0
2007-11-19,3.08,3.2,3.05,3.15,25500,0
2007-11-20,3.15,3.45,3.15,3.25,144600,0
2007-11-21,3.32,3.32,3.01,3.17,112300,0
2007-11-23,3.14,3.29,3.14,3.25,19600,0
2007-11-26,3.29,3.29,3.07,3.12,55500,0
2007-11-27,3.15,3.15,3.07,3.1,81400,0
2007-11-28,3.03,3.32,2.95,3.26,137500,0
2007-11-29,3.3,3.44,3.25,3.37,57906,0
2007-11-30,3.44,3.44,3.28,3.4,86900,0
2007-12-03,3.45,3.45,3.21,3.25,92740,0
2007-12-04,3.27,3.41,3.11,3.3,122100,0
2007-12-05,3.41,3.58,3.38,3.47,239900,0
2007-12-06,3.5,3.5,3.45,3.5,114500,0
2007-12-07,3.63,3.8,3.55,3.71,230600,0
2007-12-10,3.8,3.89,3.71,3.85,290792,0
2007-12-11,3.89,4,3.73,3.8,257900,0
2007-12-12,3.79,3.99,3.72,3.8,460400,0
2007-12-13,3.88,3.97,3.69,3.97,78400,0
2007-12-14,4,4.03,3.86,3.95,244240,0
2007-12-17,3.93,3.93,3.29,3.37,297377,0
2007-12-18,3.37,3.81,3.37,3.7,143413,0
2007-12-19,3.75,3.9,3.63,3.79,104900,0
2007-12-20,3.75,3.85,3.57,3.85,105350,0
2007-12-21,3.82,4.05,3.77,4.05,142575,0
2007-12-24,3.99,4.2,3.86,3.95,167742,0
2007-12-26,3.95,4.06,3.91,4.03,122950,0
2007-12-27,4.11,4.11,3.94,4.02,62210,0
2007-12-28,4,4,3.86,3.94,38076,0
2007-12-31,3.98,4.04,3.76,3.97,125665,0
2008-01-02,3.95,4.06,3.77,3.85,74450,0
2008-01-03,3.95,3.95,3.77,3.82,63500,0
2008-01-04,3.82,3.85,3.78,3.81,91614,0
2008-01-07,3.78,3.85,3.62,3.75,89000,0
2008-01-08,3.68,3.76,3.5,3.6,51860,0
2008-01-09,3.57,3.6,3.3,3.44,176871,0
2008-01-10,3.37,3.49,3.3,3.49,29600,0
2008-01-11,3.43,3.43,3.29,3.3,75918,0
2008-01-14,3.23,3.38,3.01,3.13,177485,0
2008-01-15,3.05,3.05,2.87,2.9,150891,0
2008-01-16,2.9,3.01,2.77,2.85,175632,0
2008-01-17,2.83,2.83,2.59,2.75,156005,0
2008-01-18,2.75,2.88,2.68,2.8,90962,0
2008-01-22,2.54,2.88,2.51,2.83,105824,0
2008-01-23,2.85,2.99,2.75,2.78,181100,0
2008-01-24,2.9,2.99,2.8,2.8,430718,0
2008-01-25,2.67,2.8,2.21,2.27,685198,0
2008-01-28,2.3,2.55,2.3,2.46,439212,0
2008-01-29,2.57,2.68,2.41,2.64,203935,0
2008-01-30,2.74,2.8,2.54,2.63,130150,0
2008-01-31,2.57,2.83,2.53,2.83,84616,0
2008-02-01,2.83,2.83,2.73,2.77,46229,0
2008-02-04,2.75,2.85,2.68,2.8,76345,0
2008-02-05,2.75,2.76,2.65,2.73,71300,0
2008-02-06,2.84,2.84,2.51,2.55,43300,0
2008-02-07,2.5,2.52,2.46,2.49,71100,0
2008-02-08,2.5,2.74,2.48,2.6,73554,0
2008-02-11,2.62,2.62,2.37,2.49,57800,0
2008-02-12,2.42,2.53,2.42,2.42,34500,0
2008-02-13,2.4,2.5,2.28,2.38,103980,0
2008-02-14,2.36,2.44,2.36,2.4,94200,0
2008-02-15,2.4,2.56,2.4,2.5,42900,0
2008-02-19,2.48,2.48,2.35,2.43,38300,0
2008-02-20,2.49,2.49,2.4,2.43,80600,0
2008-02-21,2.46,2.5,2.45,2.46,44400,0
2008-02-22,2.49,2.49,2.4,2.42,7700,0
2008-02-25,2.39,2.44,2.39,2.41,31400,0
2008-02-26,2.37,2.43,2.35,2.38,33000,0
2008-02-27,2.48,2.61,2.42,2.57,114300,0
2008-02-28,2.55,2.75,2.5,2.69,106258,0
2008-02-29,2.71,2.75,2.65,2.66,53126,0
2008-03-03,2.69,2.75,2.48,2.6,86800,0
2008-03-04,2.55,2.61,2.4,2.5,122880,0
2008-03-05,2.5,2.5,2.35,2.45,86950,0
2008-03-06,2.4,2.45,2.32,2.4,63000,0
2008-03-07,2.42,2.45,2.27,2.27,68950,0
2008-03-10,2.29,2.47,2,2.18,128700,0
2008-03-11,2.2,2.34,2.17,2.33,44765,0
2008-03-12,2.38,2.38,2.34,2.35,45800,0
2008-03-13,2.4,2.43,2.26,2.37,53600,0
2008-03-14,2.4,2.55,2.25,2.3,69700,0
2008-03-17,2.3,2.3,1.94,2.2,187700,0
2008-03-18,2.23,2.3,2.08,2.3,236870,0
2008-03-19,2.36,2.36,2.25,2.25,27200,0
2008-03-20,2.21,2.3,2.1,2.2,55300,0
2008-03-24,2.25,2.37,2.19,2.37,113643,0
2008-03-25,2.35,2.37,2.3,2.36,27880,0
2008-03-26,2.37,2.37,2.3,2.33,53800,0
2008-03-27,2.37,2.37,2.3,2.32,37500,0
2008-03-28,2.34,2.35,2.2,2.22,27700,0
2008-03-31,2.25,2.31,2.16,2.31,37600,0
2008-04-01,2.3,2.3,2.25,2.29,44100,0
2008-04-02,2.34,2.34,2.15,2.15,45793,0
2008-04-03,2.15,2.24,2.1,2.2,59490,0
2008-04-04,2.17,2.21,2.08,2.14,42278,0
2008-04-07,2.2,2.22,2.13,2.2,51930,0
2008-04-08,2.2,2.25,2.14,2.25,20175,0
2008-04-09,2.25,2.27,2.21,2.26,42000,0
2008-04-10,2.28,2.29,2.23,2.28,69731,0
2008-04-11,2.28,2.3,2.26,2.27,11100,0
2008-04-14,2.3,2.3,2.26,2.3,11150,0
2008-04-15,2.29,2.3,2.18,2.22,175375,0
2008-04-16,2.26,2.26,2.16,2.16,34325,0
2008-04-17,2.15,2.25,2.13,2.2,205655,0
2008-04-18,2.26,2.35,2.26,2.33,57368,0
2008-04-21,2.3,2.3,2.15,2.23,67219,0
2008-04-22,2.23,2.28,2.2,2.26,52900,0
2008-04-23,2.3,2.3,2.2,2.21,56021,0
2008-04-24,2.21,2.37,2.21,2.37,80616,0
2008-04-25,2.37,2.4,2.35,2.39,39286,0
2008-04-28,2.41,2.43,2.33,2.41,81250,0
2008-04-29,2.42,2.7,2.38,2.59,201253,0
2008-04-30,2.6,2.79,2.45,2.79,125563,0
2008-05-01,2.76,2.76,2.56,2.73,141026,0
2008-05-02,2.69,2.79,2.65,2.7,76622,0
2008-05-05,2.66,2.69,2.57,2.68,87082,0
2008-05-06,2.68,2.68,2.57,2.63,87430,0
2008-05-07,2.63,2.65,2.56,2.59,68072,0
2008-05-08,2.63,2.75,2.6,2.75,130060,0
2008-05-09,2.75,2.75,2.56,2.62,133098,0
2008-05-12,2.69,2.69,2.51,2.58,66490,0
2008-05-13,2.54,2.61,2.4,2.59,174556,0
2008-05-14,2.5,2.62,2.43,2.58,121896,0
2008-05-15,2.62,2.62,2.42,2.45,49053,0
2008-05-16,2.41,2.65,2.41,2.65,88300,0
2008-05-19,2.51,2.7,2.48,2.7,124776,0
2008-05-20,2.68,2.68,2.57,2.62,156637,0
2008-05-21,2.59,2.64,2.54,2.56,73215,0
2008-05-22,2.58,2.58,2.42,2.47,86335,0
2008-05-23,2.47,2.5,2.45,2.5,67502,0
2008-05-27,2.67,2.67,2.5,2.6,119883,0
2008-05-28,2.64,2.65,2.57,2.59,54956,0
2008-05-29,2.6,2.7,2.53,2.7,369775,0
2008-05-30,3.01,3.11,2.85,2.98,435066,0
2008-06-02,2.98,2.98,2.9,2.93,113300,0
2008-06-03,2.9,2.9,2.78,2.8,133659,0
2008-06-04,2.87,2.87,2.61,2.71,98227,0
2008-06-05,2.75,2.88,2.65,2.88,66929,0
2008-06-06,2.9,2.91,2.77,2.84,72161,0
2008-06-09,2.87,2.87,2.68,2.72,48534,0
2008-06-10,2.75,2.75,2.69,2.72,33036,0
2008-06-11,2.75,2.75,2.66,2.7,19883,0
2008-06-12,2.8,2.8,2.66,2.69,65147,0
2008-06-13,2.71,2.77,2.71,2.76,41690,0
2008-06-16,2.6,2.8,2.6,2.74,125780,0
2008-06-17,2.71,2.74,2.6,2.61,75702,0
2008-06-18,2.63,2.63,2.54,2.59,53999,0
2008-06-19,2.56,2.67,2.55,2.65,28510,0
2008-06-20,2.68,2.7,2.61,2.7,34228,0
2008-06-23,2.75,2.75,2.6,2.62,19851,0
2008-06-24,2.6,2.66,2.55,2.63,36835,0
2008-06-25,2.65,2.71,2.6,2.67,44000,0
2008-06-26,2.65,2.65,2.5,2.55,59728,0
2008-06-27,2.52,2.55,2.32,2.55,110119,0
2008-06-30,2.55,2.55,2.39,2.53,84450,0
2008-07-01,2.51,2.51,2.36,2.39,73155,0
2008-07-02,2.34,2.41,2.3,2.31,65394,0
2008-07-03,2.3,2.3,2.2,2.22,36378,0
2008-07-07,2.2,2.26,2.17,2.25,46825,0
2008-07-08,2.22,2.41,2.15,2.39,59747,0
2008-07-09,2.45,2.49,2.34,2.4,48429,0
2008-07-10,2.37,2.44,2.31,2.34,25814,0
2008-07-11,2.32,2.34,2.2,2.29,99350,0
2008-07-14,2.26,2.34,2.26,2.26,9785,0
2008-07-15,2.28,2.29,2.17,2.26,38654,0
2008-07-16,2.26,2.26,2.17,2.19,29856,0
2008-07-17,2.23,2.28,2.19,2.21,31099,0
2008-07-18,2.24,2.35,2.24,2.35,102783,0
2008-07-21,2.39,2.39,2.25,2.27,61265,0
2008-07-22,2.24,2.3,2.24,2.29,49080,0
2008-07-23,2.49,2.49,2.33,2.43,61159,0
2008-07-24,2.4,2.5,2.35,2.43,38537,0
2008-07-25,2.4,2.4,2.37,2.4,17014,0
2008-07-28,2.45,2.45,2.35,2.36,7865,0
2008-07-29,2.37,2.46,2.37,2.45,18608,0
2008-07-30,2.41,2.44,2.2,2.2,179584,0
2008-07-31,2.2,2.24,2.05,2.2,128560,0
2008-08-01,2.2,2.2,2.02,2.02,107898,0
2008-08-04,2.11,2.11,1.94,1.94,131983,0
2008-08-05,2,2.05,1.98,2.03,91088,0
2008-08-06,2,2.1,2,2.04,69217,0
2008-08-07,2.04,2.07,2,2.05,38570,0
2008-08-08,2.09,2.1,2,2.07,41404,0
2008-08-11,2.1,2.11,2.03,2.03,26656,0
2008-08-12,2,2.04,2,2.04,14748,0
2008-08-13,2.04,2.09,2.04,2.09,6900,0
2008-08-14,2.1,2.18,2.1,2.18,20461,0
2008-08-15,2.14,2.18,2.13,2.18,13035,0
2008-08-18,2.15,2.18,2.15,2.16,15707,0
2008-08-19,2.2,2.2,2.11,2.16,60623,0
2008-08-20,2.21,2.21,2.06,2.07,18406,0
2008-08-21,2.09,2.09,2.06,2.07,2960,0
2008-08-22,2.03,2.08,2.03,2.07,5290,0
2008-08-25,2.05,2.15,2.05,2.12,15256,0
2008-08-26,2.15,2.15,2.08,2.11,7725,0
2008-08-27,2.14,2.14,2.04,2.05,17670,0
2008-08-28,2.04,2.1,2.04,2.04,8365,0
2008-08-29,2.1,2.23,2.07,2.23,31270,0
2008-09-02,2.23,2.23,2.01,2.08,29379,0
2008-09-03,2.05,2.09,2.05,2.08,47150,0
2008-09-04,2.1,2.1,2.05,2.08,10671,0
2008-09-05,2.08,2.08,2,2.04,45550,0
2008-09-08,2.05,2.09,2,2.09,9842,0
2008-09-09,2.07,2.07,1.95,1.97,38571,0
2008-09-10,1.95,2.07,1.9,2.05,109762,0
2008-09-11,2.04,2.04,1.89,1.93,42980,0
2008-09-12,1.93,1.97,1.87,1.93,72960,0
2008-09-15,1.9,1.9,1.85,1.9,57881,0
2008-09-16,1.84,2.05,1.81,2.05,72526,0
2008-09-17,2,2,1.88,1.95,54794,0
2008-09-18,1.89,2,1.89,2,29597,0
2008-09-19,1.99,2.1,1.95,2.1,51263,0
2008-09-22,2.03,2.05,1.93,2,40681,0
2008-09-23,1.94,1.99,1.83,1.95,64012,0
2008-09-24,2.01,2.01,1.89,1.95,19243,0
2008-09-25,1.9,1.94,1.86,1.89,18654,0
2008-09-26,1.83,1.9,1.83,1.86,56448,0
2008-09-29,1.87,1.87,1.55,1.65,93322,0
2008-09-30,1.65,1.98,1.51,1.98,52801,0
2008-10-01,1.92,1.92,1.72,1.83,33336,0
2008-10-02,1.88,1.88,1.68,1.73,17424,0
2008-10-03,1.67,1.8,1.65,1.69,48947,0
2008-10-06,1.61,1.61,1.42,1.55,87967,0
2008-10-07,1.55,1.55,1.44,1.5,450224,0
2008-10-08,1.5,1.5,1.3,1.38,233389,0
2008-10-09,1.42,1.45,1.21,1.25,373496,0
2008-10-10,1.11,1.45,1.1,1.45,167548,0
2008-10-13,1.5,1.51,1.32,1.45,605505,0
2008-10-14,1.42,1.48,1.35,1.44,340937,0
2008-10-15,1.45,1.45,1.39,1.39,240022,0
2008-10-16,1.48,1.49,1.38,1.4,22762,0
2008-10-17,1.43,1.43,1.35,1.4,455690,0
2008-10-20,1.44,1.45,1.39,1.43,112569,0
2008-10-21,1.43,1.55,1.41,1.5,61835,0
2008-10-22,1.6,1.6,1.36,1.4,42720,0
2008-10-23,1.47,1.47,1.28,1.36,132186,0
2008-10-24,1.28,1.35,1.26,1.35,35005,0
2008-10-27,1.38,1.4,1.3,1.33,6110,0
2008-10-28,1.35,1.35,1.22,1.26,14150,0
2008-10-29,1.27,1.3,1.1,1.28,531646,0
2008-10-30,1.3,1.46,1.29,1.46,33457,0
2008-10-31,1.5,1.5,1.42,1.49,398055,0
2008-11-03,1.63,1.63,1.47,1.5,9190,0
2008-11-04,1.59,1.59,1.49,1.55,21200,0
2008-11-05,1.7,1.7,1.45,1.5,84095,0
2008-11-06,1.47,1.5,1.45,1.45,28550,0
2008-11-07,1.52,1.52,1.45,1.46,5350,0
2008-11-10,1.5,1.5,1.45,1.45,10300,0
2008-11-11,1.4,1.45,1.37,1.45,19425,0
2008-11-12,1.38,1.43,1.32,1.32,8150,0
2008-11-13,1.33,1.35,1.27,1.35,130900,0
2008-11-14,1.25,1.4,1.2,1.27,86750,0
2008-11-17,1.21,1.25,1.21,1.25,4980,0
2008-11-18,1.2,1.3,1.01,1.3,67890,0
2008-11-19,1.24,1.35,1.22,1.22,27592,0
2008-11-20,1.23,1.23,1.1,1.16,322961,0
2008-11-21,1.2,1.26,1.15,1.26,364260,0
2008-11-24,1.22,1.3,1.16,1.3,39636,0
2008-11-25,1.24,1.34,1.18,1.23,29555,0
2008-11-26,1.16,1.36,1.09,1.36,45860,0
2008-11-28,1.39,1.5,1.36,1.5,17968,0
2008-12-01,1.5,1.5,1.15,1.25,82569,0
2008-12-02,1.28,1.3,1.25,1.28,8992,0
2008-12-03,1.32,1.4,1.29,1.32,31556,0
2008-12-04,1.33,1.38,1.27,1.28,11400,0
2008-12-05,1.25,1.26,1.25,1.25,7100,0
2008-12-08,1.25,1.59,1.25,1.41,51269,0
2008-12-09,1.41,1.46,1.32,1.32,14380,0
2008-12-10,1.38,1.41,1.35,1.41,17481,0
2008-12-11,1.4,1.5,1.37,1.4,47393,0
2008-12-12,1.29,1.4,1.29,1.35,7536,0
2008-12-15,1.4,1.4,1.31,1.31,17650,0
2008-12-16,1.36,1.38,1.34,1.36,5672,0
2008-12-17,1.37,1.43,1.37,1.41,52080,0
2008-12-18,1.4,1.42,1.27,1.3,31855,0
2008-12-19,1.23,1.4,1.23,1.33,64500,0
2008-12-22,1.36,1.36,1.25,1.3,36431,0
2008-12-23,1.22,1.44,1.22,1.36,20330,0
2008-12-24,1.3,1.32,1.29,1.32,5184,0
2008-12-26,1.31,1.35,1.25,1.35,19900,0
2008-12-29,1.44,1.44,1.21,1.31,50623,0
2008-12-30,1.35,1.35,1.23,1.33,267412,0
2008-12-31,1.35,1.55,1.32,1.55,75302,0
2009-01-02,1.52,1.52,1.45,1.5,26500,0
2009-01-05,1.5,1.5,1.4,1.45,300837,0
2009-01-06,1.53,1.53,1.4,1.4,156478,0
2009-01-07,1.42,1.42,1.4,1.42,14156,0
2009-01-08,1.41,1.41,1.38,1.39,5950,0
2009-01-09,1.4,1.4,1.28,1.35,24425,0
2009-01-12,1.44,1.44,1.29,1.33,15694,0
2009-01-13,1.33,1.33,1.2,1.28,210223,0
2009-01-14,1.24,1.27,1.19,1.25,11705,0
2009-01-15,1.27,1.27,1.14,1.15,25800,0
2009-01-16,1.25,1.25,0.99,1.09,119801,0
2009-01-20,1.22,1.22,1.1,1.11,17800,0
2009-01-21,1.11,1.22,1.11,1.15,18945,0
2009-01-22,1.14,1.15,1.12,1.15,8900,0
2009-01-23,1.14,1.21,1.14,1.21,11700,0
2009-01-26,1.21,1.22,1.19,1.22,14300,0
2009-01-27,1.24,1.24,1.21,1.24,15300,0
2009-01-28,1.23,1.37,1.23,1.35,67593,0
2009-01-29,1.3,1.42,1.3,1.39,43779,0
2009-01-30,1.54,1.54,1.39,1.4,91440,0
2009-02-02,1.4,1.4,1.35,1.35,12344,0
2009-02-03,1.31,1.31,1.21,1.3,24250,0
2009-02-04,1.29,1.3,1.27,1.29,12200,0
2009-02-05,1.25,1.32,1.25,1.32,13800,0
2009-02-06,1.36,1.36,1.28,1.3,22780,0
2009-02-09,1.32,1.32,1.21,1.22,19983,0
2009-02-10,1.22,1.25,1.2,1.21,21524,0
2009-02-11,1.18,1.2,1.17,1.18,15806,0
2009-02-12,1.19,1.21,1.18,1.18,11623,0
2009-02-13,1.19,1.2,1.15,1.18,174301,0
2009-02-17,1.28,1.28,1.15,1.17,22932,0
2009-02-18,1.19,1.19,1.13,1.18,8426,0
2009-02-19,1.18,1.2,1.1,1.16,10808,0
2009-02-20,1.15,1.15,1.03,1.14,55087,0
2009-02-23,1.06,1.13,1.06,1.11,109700,0
2009-02-24,1.09,1.11,1.06,1.1,32687,0
2009-02-25,1.12,1.13,1.02,1.02,84147,0
2009-02-26,1.03,1.11,1.03,1.11,147200,0
2009-02-27,1.14,1.15,1.13,1.15,42827,0
2009-03-02,1.17,1.17,1.02,1.05,72105,0
2009-03-03,1.07,1.08,1.05,1.07,30180,0
2009-03-04,1.07,1.11,1.05,1.05,34500,0
2009-03-05,1.07,1.07,1.01,1.03,25717,0
2009-03-06,1.02,1.03,0.99,1.01,67897,0
2009-03-09,1,1.01,0.95,0.98,20649,0
2009-03-10,1,1.13,0.99,1.12,247737,0
2009-03-11,1.1,1.12,1.08,1.09,47282,0
2009-03-12,1.08,1.14,1.07,1.13,75034,0
2009-03-13,1.09,1.13,1.09,1.13,17108,0
2009-03-16,1.18,1.18,1.1,1.14,129754,0
2009-03-17,1.13,1.15,1.12,1.15,7163,0
2009-03-18,1.09,1.19,1.09,1.19,36671,0
2009-03-19,1.19,1.25,1.19,1.23,20252,0
2009-03-20,1.22,1.23,1.22,1.23,12200,0
2009-03-23,1.23,1.34,1.22,1.34,111254,0
2009-03-24,1.39,1.39,1.3,1.34,7142,0
2009-03-25,1.34,1.34,1.31,1.33,78197,0
2009-03-26,1.3,1.38,1.3,1.34,30850,0
2009-03-27,1.32,1.33,1.3,1.32,9338,0
2009-03-30,1.35,1.35,1.25,1.25,33727,0
2009-03-31,1.27,1.32,1.26,1.31,14200,0
2009-04-01,1.3,1.31,1.24,1.25,75814,0
2009-04-02,1.27,1.29,1.27,1.27,16058,0
2009-04-03,1.16,1.28,1.16,1.22,250666,0
2009-04-06,1.25,1.25,1.21,1.23,199230,0
2009-04-07,1.23,1.25,1.23,1.25,6100,0
2009-04-08,1.23,1.25,1.14,1.16,258949,0
2009-04-09,1.17,1.23,1.17,1.23,72718,0
2009-04-13,1.21,1.23,1.19,1.21,28493,0
2009-04-14,1.2,1.2,1.17,1.18,27250,0
2009-04-15,1.18,1.19,1.16,1.16,21100,0
2009-04-16,1.15,1.2,1.15,1.18,28162,0
2009-04-17,1.18,1.19,1.1,1.16,766214,0
2009-04-20,1.19,1.2,1.15,1.15,38511,0
2009-04-21,1.15,1.19,1.15,1.18,12388,0
2009-04-22,1.18,1.21,1.18,1.19,49021,0
2009-04-23,1.2,1.2,1.18,1.2,13691,0
2009-04-24,1.21,1.29,1.19,1.25,35495,0
2009-04-27,1.29,1.29,1.15,1.16,76685,0
2009-04-28,1.23,1.23,1.14,1.15,18554,0
2009-04-29,1.16,1.16,1.13,1.14,26610,0
2009-04-30,1.14,1.19,1.13,1.17,121175,0
2009-05-01,1.19,1.2,1.17,1.19,21505,0
2009-05-04,1.21,1.21,1.15,1.18,65192,0
2009-05-05,1.21,1.24,1.16,1.24,141830,0
2009-05-06,1.29,1.36,1.24,1.34,181691,0
2009-05-07,1.37,1.38,1.33,1.36,44110,0
2009-05-08,1.4,1.4,1.33,1.37,55606,0
2009-05-11,1.37,1.4,1.37,1.38,73815,0
2009-05-12,1.39,1.41,1.38,1.4,45020,0
2009-05-13,1.45,1.45,1.24,1.28,40017,0
2009-05-14,1.28,1.4,1.28,1.34,21921,0
2009-05-15,1.32,1.34,1.32,1.32,14170,0
2009-05-18,1.33,1.34,1.33,1.34,14500,0
2009-05-19,1.34,1.34,1.33,1.33,16042,0
2009-05-20,1.34,1.35,1.33,1.33,23680,0
2009-05-21,1.37,1.37,1.33,1.35,20128,0
2009-05-22,1.35,1.38,1.33,1.38,45884,0
2009-05-26,1.43,1.43,1.34,1.41,49328,0
2009-05-27,1.45,1.45,1.39,1.41,32358,0
2009-05-28,1.45,1.45,1.32,1.4,67081,0
2009-05-29,1.45,1.45,1.3,1.43,545193,0
2009-06-01,1.43,1.45,1.42,1.45,106776,0
2009-06-02,1.45,1.45,1.36,1.38,67401,0
2009-06-03,1.34,1.39,1.34,1.39,25858,0
2009-06-04,1.39,1.4,1.38,1.39,40200,0
2009-06-05,1.4,1.4,1.38,1.39,52729,0
2009-06-08,1.45,1.45,1.36,1.4,43370,0
2009-06-09,1.4,1.4,1.37,1.4,33331,0
2009-06-10,1.33,1.4,1.33,1.36,18300,0
2009-06-11,1.4,1.4,1.35,1.38,78913,0
2009-06-12,1.38,1.39,1.36,1.38,63325,0
2009-06-15,1.39,1.39,1.36,1.37,252514,0
2009-06-16,1.39,1.39,1.35,1.36,13769,0
2009-06-17,1.35,1.35,1.3,1.31,247911,0
2009-06-18,1.31,1.35,1.31,1.35,37500,0
2009-06-19,1.39,1.39,1.33,1.35,35307,0
2009-06-22,1.4,1.4,1.31,1.35,64519,0
2009-06-23,1.36,1.37,1.31,1.34,38800,0
2009-06-24,1.39,1.39,1.34,1.36,38445,0
2009-06-25,1.35,1.36,1.33,1.35,17750,0
2009-06-26,1.35,1.35,1.32,1.33,29610,0
2009-06-29,1.35,1.35,1.31,1.32,79640,0
2009-06-30,1.31,1.32,1.23,1.3,24420,0
2009-07-01,1.3,1.3,1.29,1.3,10492,0
2009-07-02,1.24,1.3,1.24,1.27,15780,0
2009-07-06,1.3,1.3,1.25,1.3,36023,0
2009-07-07,1.27,1.28,1.19,1.19,39469,0
2009-07-08,1.24,1.24,1.15,1.15,25130,0
2009-07-09,1.15,1.19,1.15,1.15,138651,0
2009-07-10,1.19,1.19,1.14,1.19,83400,0
2009-07-13,1.19,1.21,1.17,1.19,56850,0
2009-07-14,1.24,1.24,1.18,1.22,125453,0
2009-07-15,1.27,1.27,1.23,1.24,38852,0
2009-07-16,1.24,1.24,1.22,1.22,17281,0
2009-07-17,1.21,1.26,1.21,1.26,69661,0
2009-07-20,1.26,1.3,1.25,1.27,58259,0
2009-07-21,1.29,1.32,1.28,1.28,53667,0
2009-07-22,1.28,1.3,1.28,1.3,35291,0
2009-07-23,1.3,1.37,1.26,1.36,118788,0
2009-07-24,1.34,1.34,1.23,1.26,87940,0
2009-07-27,1.23,1.28,1.2,1.2,60685,0
2009-07-28,1.2,1.23,1.17,1.2,53997,0
2009-07-29,1.16,1.2,1.15,1.15,63232,0
2009-07-30,1.17,1.23,1.17,1.22,37865,0
2009-07-31,1.34,1.34,1.19,1.24,66848,0
2009-08-03,1.26,1.26,1.2,1.2,67793,0
2009-08-04,1.2,1.22,1.2,1.2,53872,0
2009-08-05,1.2,1.23,1.19,1.2,70682,0
2009-08-06,1.2,1.23,1.2,1.23,36750,0
2009-08-07,1.24,1.25,1.2,1.25,94765,0
2009-08-10,1.32,1.32,1.25,1.29,135530,0
2009-08-11,1.35,1.35,1.25,1.3,77006,0
2009-08-12,1.35,1.35,1.26,1.26,57358,0
2009-08-13,1.23,1.3,1.23,1.3,107841,0
2009-08-14,1.3,1.3,1.29,1.3,8706,0
2009-08-17,1.3,1.3,1.23,1.25,31137,0
2009-08-18,1.27,1.28,1.25,1.28,25626,0
2009-08-19,1.28,1.28,1.2,1.23,60489,0
2009-08-20,1.27,1.27,1.23,1.25,19015,0
2009-08-21,1.27,1.28,1.25,1.27,10750,0
2009-08-24,1.27,1.3,1.24,1.25,41273,0
2009-08-25,1.29,1.3,1.24,1.29,66724,0
2009-08-26,1.27,1.3,1.27,1.29,51050,0
2009-08-27,1.29,1.43,1.21,1.43,173086,0
2009-08-28,1.45,1.56,1.37,1.49,231304,0
2009-08-31,1.52,1.52,1.43,1.48,78612,0
2009-09-01,1.35,1.49,1.35,1.39,98100,0
2009-09-02,1.4,1.47,1.38,1.45,59029,0
2009-09-03,1.5,1.5,1.43,1.45,52563,0
2009-09-04,1.45,1.51,1.44,1.51,87433,0
2009-09-08,1.5,1.53,1.47,1.5,63827,0
2009-09-09,1.7,1.7,1.5,1.6,140729,0
2009-09-10,1.63,1.66,1.6,1.66,56510,0
2009-09-11,1.62,1.67,1.6,1.67,34132,0
2009-09-14,1.71,1.71,1.56,1.6,53310,0
2009-09-15,1.62,1.62,1.5,1.55,57683,0
2009-09-16,1.6,1.6,1.53,1.58,25048,0
2009-09-17,1.62,1.62,1.55,1.55,12270,0
2009-09-18,1.51,1.73,1.51,1.73,69730,0
2009-09-21,1.75,1.75,1.65,1.66,43241,0
2009-09-22,1.7,1.7,1.62,1.69,39671,0
2009-09-23,1.7,1.7,1.6,1.66,41510,0
2009-09-24,1.62,1.64,1.62,1.62,14850,0
2009-09-25,1.6,1.6,1.45,1.5,228775,0
2009-09-28,1.47,1.53,1.47,1.51,33084,0
2009-09-29,1.55,1.55,1.47,1.47,33315,0
2009-09-30,1.44,1.47,1.43,1.46,63747,0
2009-10-01,1.48,1.5,1.47,1.5,45553,0
2009-10-02,1.5,1.5,1.46,1.46,17593,0
2009-10-05,1.46,1.48,1.42,1.44,50166,0
2009-10-06,1.32,1.45,1.22,1.45,42645,0
2009-10-07,1.45,1.45,1.44,1.45,4500,0
2009-10-08,1.45,1.48,1.45,1.47,29756,0
2009-10-09,1.4,1.47,1.4,1.44,30881,0
2009-10-12,1.45,1.49,1.44,1.46,17931,0
2009-10-13,1.48,1.48,1.44,1.45,23818,0
2009-10-14,1.45,1.46,1.44,1.46,30699,0
2009-10-15,1.49,1.49,1.4,1.43,87636,0
2009-10-16,1.44,1.45,1.43,1.44,22034,0
2009-10-19,1.46,1.6,1.46,1.55,155640,0
2009-10-20,1.48,1.55,1.48,1.53,42565,0
2009-10-21,1.54,1.57,1.45,1.45,45748,0
2009-10-22,1.45,1.49,1.42,1.48,34373,0
2009-10-23,1.5,1.53,1.41,1.44,86993,0
2009-10-26,1.44,1.45,1.43,1.44,30900,0
2009-10-27,1.4,1.47,1.4,1.42,16791,0
2009-10-28,1.42,1.45,1.28,1.38,264307,0
2009-10-29,1.43,1.43,1.39,1.41,35447,0
2009-10-30,1.41,1.43,1.41,1.42,56827,0
2009-11-02,1.43,1.44,1.38,1.38,18179,0
2009-11-03,1.39,1.48,1.39,1.48,51184,0
2009-11-04,1.48,1.52,1.48,1.5,60512,0
2009-11-05,1.54,1.54,1.52,1.54,50770,0
2009-11-06,1.55,1.57,1.38,1.51,146087,0
2009-11-09,1.56,1.56,1.46,1.49,48125,0
2009-11-10,1.49,1.52,1.48,1.48,11141,0
2009-11-11,1.49,1.5,1.46,1.47,12570,0
2009-11-12,1.45,1.5,1.42,1.5,559132,0
2009-11-13,1.47,1.49,1.47,1.48,61201,0
2009-11-16,1.45,1.49,1.45,1.48,29887,0
2009-11-17,1.48,1.48,1.45,1.45,24757,0
2009-11-18,1.42,1.49,1.42,1.48,15855,0
2009-11-19,1.5,1.5,1.44,1.5,30453,0
2009-11-20,1.5,1.55,1.49,1.55,24494,0
2009-11-23,1.55,1.55,1.48,1.52,161463,0
2009-11-24,1.55,1.55,1.49,1.54,19693,0
2009-11-25,1.55,1.55,1.49,1.5,22687,0
2009-11-27,1.5,1.5,1.49,1.5,4463,0
2009-11-30,1.5,1.51,1.47,1.51,47942,0
2009-12-01,1.53,1.53,1.5,1.51,23278,0
2009-12-02,1.51,1.6,1.5,1.56,55560,0
2009-12-03,1.59,1.6,1.57,1.57,89926,0
2009-12-04,1.59,1.64,1.55,1.57,44855,0
2009-12-07,1.6,1.6,1.55,1.6,36044,0
2009-12-08,1.63,1.65,1.55,1.56,47554,0
2009-12-09,1.52,1.6,1.52,1.59,30550,0
2009-12-10,1.6,1.61,1.59,1.59,19750,0
2009-12-11,1.59,1.6,1.56,1.57,25686,0
2009-12-14,1.56,1.62,1.55,1.58,38441,0
2009-12-15,1.58,1.58,1.54,1.54,9686,0
2009-12-16,1.55,1.55,1.53,1.53,21573,0
2009-12-17,1.51,1.54,1.5,1.52,92466,0
2009-12-18,1.52,1.53,1.47,1.47,48847,0
2009-12-21,1.47,1.48,1.43,1.43,93550,0
2009-12-22,1.44,1.44,1.41,1.43,52259,0
2009-12-23,1.44,1.47,1.44,1.45,75495,0
2009-12-24,1.45,1.46,1.43,1.46,25092,0
2009-12-28,1.49,1.49,1.42,1.44,42100,0
2009-12-29,1.42,1.42,1.33,1.37,203758,0
2009-12-30,1.4,1.59,1.37,1.48,98639,0
2009-12-31,1.55,1.55,1.48,1.5,45506,0
2010-01-04,1.5,1.53,1.47,1.47,31039,0
2010-01-05,1.5,1.5,1.45,1.5,29449,0
2010-01-06,1.5,1.55,1.5,1.55,77585,0
2010-01-07,1.58,1.58,1.54,1.56,33827,0
2010-01-08,1.52,1.6,1.5,1.59,89225,0
2010-01-11,1.6,1.6,1.55,1.55,41582,0
2010-01-12,1.52,1.6,1.52,1.55,27965,0
2010-01-13,1.61,1.61,1.54,1.57,7278,0
2010-01-14,1.59,1.6,1.56,1.56,59981,0
2010-01-15,1.57,1.58,1.55,1.56,21124,0
2010-01-19,1.56,1.57,1.51,1.51,47686,0
2010-01-20,1.54,1.54,1.45,1.45,74324,0
2010-01-21,1.46,1.46,1.43,1.44,28875,0
2010-01-22,1.41,1.42,1.37,1.37,81616,0
2010-01-25,1.38,1.4,1.35,1.4,31674,0
2010-01-26,1.36,1.42,1.36,1.4,32830,0
2010-01-27,1.4,1.4,1.34,1.36,445658,0
2010-01-28,1.36,1.38,1.32,1.38,27322,0
2010-01-29,1.35,1.4,1.34,1.34,29612,0
2010-02-01,1.35,1.39,1.33,1.35,137196,0
2010-02-02,1.35,1.36,1.33,1.35,46895,0
2010-02-03,1.35,1.35,1.25,1.34,884188,0
2010-02-04,1.36,1.36,1.27,1.34,41009,0
2010-02-05,1.33,1.34,1.28,1.34,21153,0
2010-02-08,1.39,1.39,1.31,1.34,61996,0
2010-02-09,1.38,1.38,1.31,1.32,27404,0
2010-02-10,1.33,1.33,1.31,1.33,4142,0
2010-02-11,1.34,1.38,1.28,1.37,92969,0
2010-02-12,1.38,1.42,1.31,1.39,99750,0
2010-02-16,1.37,1.4,1.31,1.33,61069,0
2010-02-17,1.33,1.35,1.31,1.33,44092,0
2010-02-18,1.33,1.35,1.31,1.31,164564,0
2010-02-19,1.33,1.37,1.3,1.33,472485,0
2010-02-22,1.34,1.35,1.3,1.35,479082,0
2010-02-23,1.38,1.45,1.35,1.42,547478,0
2010-02-24,1.42,1.49,1.42,1.46,325554,0
2010-02-25,1.5,1.5,1.43,1.45,115065,0
2010-02-26,1.45,1.47,1.44,1.46,61812,0
2010-03-01,1.48,1.48,1.43,1.43,84668,0
2010-03-02,1.42,1.47,1.42,1.45,212933,0
2010-03-03,1.45,1.48,1.44,1.45,144547,0
2010-03-04,1.46,1.47,1.43,1.45,151524,0
2010-03-05,1.47,1.47,1.36,1.45,96447,0
2010-03-08,1.45,1.54,1.45,1.52,219394,0
2010-03-09,1.5,1.51,1.45,1.5,89948,0
2010-03-10,1.49,1.53,1.49,1.52,36468,0
2010-03-11,1.52,1.54,1.45,1.54,281942,0
2010-03-12,1.54,1.54,1.47,1.51,225060,0
2010-03-15,1.51,1.55,1.43,1.54,138010,0
2010-03-16,1.54,1.86,1.54,1.86,1066990,0
2010-03-17,1.85,1.85,1.73,1.77,390672,0
2010-03-18,1.87,1.87,1.75,1.8,252798,0
2010-03-19,1.9,1.9,1.81,1.87,331400,0
2010-03-22,2,2.05,1.97,1.99,791201,0
2010-03-23,2.05,2.05,1.95,1.99,266042,0
2010-03-24,2,2,1.87,1.9,327154,0
2010-03-25,1.93,1.97,1.92,1.92,92395,0
2010-03-26,1.95,2.04,1.91,2.04,117665,0
2010-03-29,2.05,2.11,1.97,2.04,148582,0
2010-03-30,2,2.05,2,2.01,61928,0
2010-03-31,2.04,2.04,1.99,2,101911,0
2010-04-01,1.97,2.02,1.9,1.97,93458,0
2010-04-05,2,2.05,1.95,2.04,144555,0
2010-04-06,2.1,2.15,1.98,2.02,252531,0
2010-04-07,2.05,2.09,1.99,2.09,68411,0
2010-04-08,2.15,2.15,1.81,1.91,366921,0
2010-04-09,1.85,1.95,1.82,1.92,158888,0
2010-04-12,2.05,2.05,1.92,1.95,90562,0
2010-04-13,2.03,2.03,1.92,2.02,232128,0
2010-04-14,2,2.02,1.95,1.99,139525,0
2010-04-15,1.93,2.01,1.93,2.01,115146,0
2010-04-16,2.02,2.02,1.98,2.02,67773,0
2010-04-19,2,2.01,1.96,2,84908,0
2010-04-20,2.25,2.25,1.97,2.06,299190,0
2010-04-21,2.04,2.06,1.94,1.96,196609,0
2010-04-22,1.98,1.98,1.92,1.93,82523,0
2010-04-23,1.92,1.98,1.91,1.91,80125,0
2010-04-26,1.91,1.98,1.83,1.98,135200,0
2010-04-27,1.98,1.99,1.9,1.91,70659,0
2010-04-28,1.82,1.94,1.82,1.92,44272,0
2010-04-29,1.91,1.92,1.87,1.89,41960,0
2010-04-30,1.95,1.95,1.82,1.87,29618,0
2010-05-03,1.88,1.9,1.88,1.9,19595,0
2010-05-04,1.9,1.9,1.75,1.8,127364,0
2010-05-05,1.75,1.77,1.6,1.69,165178,0
2010-05-06,1.65,1.65,1.55,1.55,149457,0
2010-05-07,1.55,1.6,1.55,1.58,117607,0
2010-05-10,1.74,1.74,1.64,1.71,76409,0
2010-05-11,1.73,1.73,1.68,1.72,56027,0
2010-05-12,1.72,1.75,1.69,1.72,69264,0
2010-05-13,1.72,1.88,1.71,1.79,97973,0
2010-05-14,1.73,1.81,1.71,1.77,29575,0
2010-05-17,1.73,1.83,1.73,1.79,40306,0
2010-05-18,1.65,1.76,1.65,1.71,76155,0
2010-05-19,1.65,1.66,1.55,1.57,71382,0
2010-05-20,1.54,1.7,1.5,1.67,192366,0
2010-05-21,1.59,1.65,1.54,1.62,66187,0
2010-05-24,1.58,1.61,1.58,1.6,55836,0
2010-05-25,1.56,1.57,1.42,1.57,190742,0
2010-05-26,1.56,1.6,1.56,1.58,28502,0
2010-05-27,1.6,1.6,1.47,1.56,70183,0
2010-05-28,1.5,1.57,1.49,1.57,43450,0
2010-06-01,1.52,1.6,1.52,1.58,59485,0
2010-06-02,1.62,1.62,1.57,1.6,28695,0
2010-06-03,1.62,1.67,1.59,1.59,43613,0
2010-06-04,1.6,1.62,1.51,1.54,48304,0
2010-06-07,1.54,1.54,1.47,1.48,51127,0
2010-06-08,1.46,1.55,1.45,1.48,174285,0
2010-06-09,1.47,1.55,1.45,1.47,35128,0
2010-06-10,1.45,1.51,1.42,1.48,95877,0
2010-06-11,1.49,1.49,1.45,1.48,26459,0
2010-06-14,1.48,1.51,1.45,1.46,88002,0
2010-06-15,1.45,1.5,1.44,1.48,26808,0
2010-06-16,1.5,1.51,1.47,1.47,29385,0
2010-06-17,1.47,1.51,1.47,1.48,32360,0
2010-06-18,1.49,1.5,1.43,1.45,44067,0
2010-06-21,1.45,1.51,1.42,1.5,45549,0
2010-06-22,1.45,1.5,1.42,1.45,128498,0
2010-06-23,1.45,1.47,1.44,1.45,33439,0
2010-06-24,1.48,1.48,1.39,1.43,89377,0
2010-06-25,1.43,1.47,1.41,1.46,44386,0
2010-06-28,1.44,1.46,1.4,1.42,39977,0
2010-06-29,1.42,1.43,1.26,1.36,127552,0
2010-06-30,1.34,1.38,1.34,1.35,33057,0
2010-07-01,1.31,1.35,1.25,1.3,140469,0
2010-07-02,1.34,1.34,1.25,1.32,62204,0
2010-07-06,1.31,1.38,1.25,1.3,69302,0
2010-07-07,1.28,1.35,1.28,1.33,16695,0
2010-07-08,1.33,1.38,1.33,1.38,34465,0
2010-07-09,1.35,1.38,1.33,1.36,22453,0
2010-07-12,1.36,1.4,1.36,1.38,39072,0
2010-07-13,1.37,1.45,1.37,1.45,57558,0
2010-07-14,1.65,1.65,1.46,1.56,90958,0
2010-07-15,1.78,1.78,1.52,1.55,63667,0
2010-07-16,1.57,1.58,1.52,1.55,44374,0
2010-07-19,1.52,1.56,1.44,1.49,46970,0
2010-07-20,1.55,1.55,1.39,1.47,82876,0
2010-07-21,1.5,1.51,1.38,1.47,39406,0
2010-07-22,1.55,1.55,1.46,1.46,6789,0
2010-07-23,1.47,1.49,1.45,1.45,40076,0
2010-07-26,1.44,1.51,1.41,1.5,42230,0
2010-07-27,1.55,1.55,1.41,1.41,112790,0
2010-07-28,1.41,1.45,1.41,1.43,25998,0
2010-07-29,1.43,1.49,1.43,1.49,35991,0
2010-07-30,1.49,1.5,1.45,1.49,30159,0
2010-08-02,1.53,1.54,1.43,1.49,52346,0
2010-08-03,1.5,1.6,1.5,1.52,74165,0
2010-08-04,1.52,1.52,1.47,1.48,56126,0
2010-08-05,1.49,1.52,1.49,1.52,83299,0
2010-08-06,1.53,1.55,1.52,1.54,33320,0
2010-08-09,1.58,1.59,1.52,1.55,44381,0
2010-08-10,1.58,1.58,1.51,1.55,12411,0
2010-08-11,1.55,1.55,1.5,1.54,25255,0
2010-08-12,1.54,1.54,1.44,1.48,17129,0
2010-08-13,1.45,1.5,1.45,1.5,9035,0
2010-08-16,1.48,1.5,1.27,1.38,163253,0
2010-08-17,1.4,1.44,1.36,1.41,39643,0
2010-08-18,1.44,1.44,1.38,1.41,43968,0
2010-08-19,1.37,1.44,1.35,1.4,23100,0
2010-08-20,1.36,1.4,1.35,1.38,23320,0
2010-08-23,1.4,1.4,1.34,1.34,14570,0
2010-08-24,1.32,1.4,1.32,1.35,46359,0
2010-08-25,1.33,1.36,1.31,1.34,26409,0
2010-08-26,1.33,1.37,1.31,1.31,31630,0
2010-08-27,1.32,1.38,1.25,1.34,96042,0
2010-08-30,1.33,1.33,1.28,1.3,24791,0
2010-08-31,1.25,1.3,1.25,1.28,26115,0
2010-09-01,1.31,1.34,1.25,1.31,75236,0
2010-09-02,1.3,1.36,1.29,1.35,30366,0
2010-09-03,1.38,1.4,1.35,1.36,51188,0
2010-09-07,1.35,1.37,1.33,1.33,34635,0
2010-09-08,1.38,1.38,1.34,1.35,14310,0
2010-09-09,1.38,1.4,1.38,1.38,28322,0
2010-09-10,1.38,1.4,1.37,1.37,30849,0
2010-09-13,1.37,1.4,1.36,1.36,34079,0
2010-09-14,1.35,1.37,1.32,1.35,32069,0
2010-09-15,1.33,1.45,1.33,1.38,82694,0
2010-09-16,1.4,1.43,1.36,1.36,18963,0
2010-09-17,1.38,1.45,1.36,1.45,21463,0
2010-09-20,1.43,1.45,1.36,1.42,27652,0
2010-09-21,1.4,1.42,1.36,1.38,17520,0
2010-09-22,1.36,1.43,1.36,1.43,14147,0
2010-09-23,1.37,1.43,1.37,1.4,13189,0
2010-09-24,1.4,1.41,1.37,1.38,26068,0
2010-09-27,1.38,1.43,1.37,1.42,75716,0
2010-09-28,1.42,1.43,1.38,1.42,18371,0
2010-09-29,1.41,1.49,1.38,1.45,53491,0
2010-09-30,1.45,1.5,1.44,1.47,36803,0
2010-10-01,1.46,1.5,1.45,1.47,37785,0
2010-10-04,1.47,1.49,1.33,1.36,388990,0
2010-10-05,1.37,1.42,1.36,1.38,29364,0
2010-10-06,1.39,1.41,1.36,1.38,37564,0
2010-10-07,1.4,1.4,1.36,1.36,51946,0
2010-10-08,1.4,1.4,1.38,1.4,19879,0
2010-10-11,1.42,1.45,1.39,1.42,41921,0
2010-10-12,1.39,1.45,1.39,1.41,41743,0
2010-10-13,1.41,1.45,1.41,1.45,46022,0
2010-10-14,1.47,1.59,1.46,1.49,74526,0
2010-10-15,1.55,1.58,1.51,1.55,63250,0
2010-10-18,1.6,1.6,1.53,1.55,40593,0
2010-10-19,1.51,1.54,1.35,1.51,47831,0
2010-10-20,1.45,1.53,1.43,1.51,28110,0
2010-10-21,1.54,1.55,1.5,1.53,35311,0
2010-10-22,1.52,1.55,1.41,1.43,118783,0
2010-10-25,1.41,1.46,1.41,1.42,60824,0
2010-10-26,1.41,1.42,1.36,1.4,55276,0
2010-10-27,1.39,1.4,1.35,1.35,92092,0
2010-10-28,1.35,1.52,1.35,1.4,103497,0
2010-10-29,1.4,1.46,1.4,1.42,45163,0
2010-11-01,1.43,1.44,1.41,1.41,63073,0
2010-11-02,1.42,1.44,1.4,1.41,55046,0
2010-11-03,1.46,1.46,1.38,1.42,69331,0
2010-11-04,1.46,1.46,1.4,1.41,118898,0
2010-11-05,1.44,1.48,1.42,1.46,70602,0
2010-11-08,1.46,1.54,1.42,1.54,111772,0
2010-11-09,1.6,1.69,1.57,1.62,171748,0
2010-11-10,1.7,1.7,1.51,1.59,117307,0
2010-11-11,1.58,1.6,1.53,1.55,51984,0
2010-11-12,1.54,1.58,1.52,1.53,29933,0
2010-11-15,1.58,1.59,1.52,1.58,42390,0
2010-11-16,1.55,1.57,1.44,1.52,70074,0
2010-11-17,1.53,1.53,1.45,1.48,21152,0
2010-11-18,1.49,1.5,1.45,1.48,33855,0
2010-11-19,1.5,1.51,1.42,1.42,58376,0
2010-11-22,1.41,1.48,1.41,1.44,39762,0
2010-11-23,1.43,1.45,1.42,1.44,34037,0
2010-11-24,1.42,1.49,1.42,1.47,55658,0
2010-11-26,1.5,1.52,1.5,1.51,15139,0
2010-11-29,1.55,1.56,1.47,1.5,53226,0
2010-11-30,1.5,1.51,1.48,1.5,27100,0
2010-12-01,1.52,1.53,1.48,1.49,41803,0
2010-12-02,1.48,1.51,1.47,1.47,61910,0
2010-12-03,1.5,1.5,1.45,1.49,23802,0
2010-12-06,1.51,1.51,1.46,1.5,29352,0
2010-12-07,1.5,1.57,1.5,1.54,49280,0
2010-12-08,1.54,1.56,1.54,1.56,27286,0
2010-12-09,1.57,1.57,1.52,1.53,26243,0
2010-12-10,1.56,1.58,1.52,1.56,20403,0
2010-12-13,1.56,1.6,1.56,1.6,79044,0
2010-12-14,1.59,1.6,1.55,1.59,43101,0
2010-12-15,1.67,1.7,1.59,1.65,193473,0
2010-12-16,1.65,1.65,1.59,1.59,39950,0
2010-12-17,1.6,1.61,1.59,1.61,20627,0
2010-12-20,1.62,1.62,1.59,1.6,52601,0
2010-12-21,1.61,1.65,1.6,1.63,36976,0
2010-12-22,1.63,1.68,1.62,1.68,71615,0
2010-12-23,1.66,1.8,1.66,1.77,182821,0
2010-12-27,1.77,1.79,1.7,1.77,56572,0
2010-12-28,1.79,1.79,1.74,1.79,58346,0
2010-12-29,1.93,1.93,1.78,1.84,117630,0
2010-12-30,1.89,1.9,1.82,1.86,99383,0
2010-12-31,1.86,1.87,1.79,1.82,67730,0
2011-01-03,1.9,1.92,1.7,1.75,292276,0
2011-01-04,1.75,1.75,1.71,1.71,83134,0
2011-01-05,1.7,1.76,1.7,1.72,72143,0
2011-01-06,1.76,1.76,1.7,1.72,127676,0
2011-01-07,1.72,1.73,1.68,1.72,97210,0
2011-01-10,1.72,1.73,1.7,1.71,47475,0
2011-01-11,1.72,1.76,1.7,1.7,105427,0
2011-01-12,1.7,1.78,1.7,1.72,90041,0
2011-01-13,1.72,1.76,1.71,1.72,112065,0
2011-01-14,1.73,1.78,1.72,1.72,96470,0
2011-01-18,1.7,1.78,1.7,1.71,90854,0
2011-01-19,1.74,1.78,1.65,1.71,237867,0
2011-01-20,1.79,1.79,1.69,1.69,85917,0
2011-01-21,1.7,1.74,1.7,1.71,30507,0
2011-01-24,1.72,1.77,1.72,1.76,63090,0
2011-01-25,1.75,1.79,1.75,1.75,70149,0
2011-01-26,1.75,1.8,1.75,1.77,53273,0
2011-01-27,1.78,1.79,1.75,1.77,45131,0
2011-01-28,1.75,1.78,1.72,1.76,112856,0
2011-01-31,1.74,1.77,1.72,1.75,62699,0
2011-02-01,1.75,1.76,1.71,1.76,53622,0
2011-02-02,1.75,1.75,1.7,1.73,19540,0
2011-02-03,1.71,1.73,1.68,1.69,54298,0
2011-02-04,1.69,1.74,1.69,1.73,28351,0
2011-02-07,1.74,1.75,1.73,1.73,27644,0
2011-02-08,1.71,1.75,1.71,1.74,30132,0
2011-02-09,1.75,1.75,1.69,1.71,58041,0
2011-02-10,1.7,1.75,1.7,1.75,52027,0
2011-02-11,1.71,1.75,1.52,1.64,264935,0
2011-02-14,1.69,1.7,1.61,1.68,99849,0
2011-02-15,1.65,1.68,1.64,1.66,99198,0
2011-02-16,1.72,1.72,1.6,1.66,85219,0
2011-02-18,1.68,1.71,1.66,1.69,52531,0
2011-02-22,1.72,1.76,1.6,1.7,73352,0
2011-02-23,1.72,1.73,1.63,1.63,83345,0
2011-02-24,1.6,1.69,1.6,1.65,38103,0
2011-02-25,1.69,1.71,1.63,1.71,38902,0
2011-02-28,1.7,1.72,1.64,1.65,41535,0
2011-03-01,1.65,1.68,1.64,1.65,17216,0
2011-03-02,1.66,1.66,1.58,1.62,51098,0
2011-03-03,1.62,1.81,1.62,1.69,123861,0
2011-03-04,1.74,1.74,1.68,1.68,106857,0
2011-03-07,1.67,1.72,1.65,1.67,51327,0
2011-03-08,1.69,1.69,1.65,1.69,11346,0
2011-03-09,1.68,1.68,1.6,1.61,93981,0
2011-03-10,1.62,1.63,1.57,1.57,58866,0
2011-03-11,1.58,1.58,1.42,1.47,383293,0
2011-03-14,1.41,1.44,1.35,1.41,290373,0
2011-03-15,1.37,1.47,1.35,1.44,91066,0
2011-03-16,1.41,1.49,1.4,1.43,46270,0
2011-03-17,1.41,1.47,1.4,1.45,18925,0
2011-03-18,1.44,1.47,1.44,1.47,65014,0
2011-03-21,1.47,1.49,1.46,1.49,43967,0
2011-03-22,1.48,1.49,1.47,1.48,21920,0
2011-03-23,1.45,1.49,1.44,1.45,173336,0
2011-03-24,1.46,1.49,1.41,1.48,66251,0
2011-03-25,1.48,1.49,1.46,1.48,18367,0
2011-03-28,1.48,1.48,1.44,1.46,12691,0
2011-03-29,1.46,1.46,1.44,1.46,62492,0
2011-03-30,1.45,1.45,1.41,1.44,50977,0
2011-03-31,1.41,1.45,1.41,1.44,46178,0
2011-04-01,1.41,1.45,1.41,1.44,117571,0
2011-04-04,1.44,1.47,1.43,1.43,57733,0
2011-04-05,1.43,1.44,1.41,1.42,142302,0
2011-04-06,1.38,1.47,1.38,1.45,8356,0
2011-04-07,1.48,1.48,1.44,1.44,21528,0
2011-04-08,1.46,1.52,1.44,1.52,38474,0
2011-04-11,1.5,1.58,1.48,1.48,63298,0
2011-04-12,1.5,1.5,1.42,1.48,33052,0
2011-04-13,1.53,1.53,1.43,1.48,46149,0
2011-04-14,1.44,1.45,1.43,1.45,53126,0
2011-04-15,1.44,1.46,1.41,1.42,65991,0
2011-04-18,1.41,1.42,1.4,1.4,45629,0
2011-04-19,1.39,1.41,1.39,1.41,41580,0
2011-04-20,1.41,1.41,1.38,1.38,34921,0
2011-04-21,1.38,1.39,1.37,1.37,53857,0
2011-04-25,1.35,1.41,1.35,1.39,24150,0
2011-04-26,1.47,1.47,1.35,1.35,70940,0
2011-04-27,1.35,1.42,1.35,1.42,77442,0
2011-04-28,1.38,1.41,1.38,1.39,29685,0
2011-04-29,1.42,1.42,1.35,1.39,92254,0
2011-05-02,1.37,1.41,1.36,1.37,27498,0
2011-05-03,1.4,1.4,1.37,1.4,26387,0
2011-05-04,1.4,1.43,1.38,1.39,101116,0
2011-05-05,1.4,1.4,1.38,1.39,5118,0
2011-05-06,1.4,1.4,1.35,1.36,52275,0
2011-05-09,1.38,1.39,1.35,1.36,49633,0
2011-05-10,1.35,1.37,1.33,1.34,248092,0
2011-05-11,1.34,1.35,1.33,1.35,26934,0
2011-05-12,1.33,1.35,1.33,1.33,52238,0
2011-05-13,1.33,1.4,1.33,1.39,35754,0
2011-05-16,1.39,1.39,1.35,1.37,15748,0
2011-05-17,1.37,1.37,1.32,1.34,31806,0
2011-05-18,1.33,1.35,1.32,1.35,48750,0
2011-05-19,1.35,1.37,1.34,1.35,43555,0
2011-05-20,1.33,1.35,1.31,1.31,53765,0
2011-05-23,1.31,1.36,1.28,1.35,44079,0
2011-05-24,1.36,1.37,1.31,1.33,50939,0
2011-05-25,1.35,1.36,1.33,1.33,52950,0
2011-05-26,1.32,1.35,1.32,1.33,35708,0
2011-05-27,1.35,1.37,1.31,1.34,127711,0
2011-05-31,1.36,1.36,1.31,1.33,68810,0
2011-06-01,1.33,1.35,1.3,1.32,50848,0
2011-06-02,1.3,1.35,1.26,1.29,103508,0
2011-06-03,1.26,1.34,1.22,1.29,68187,0
2011-06-06,1.32,1.35,1.28,1.31,66199,0
2011-06-07,1.32,1.33,1.29,1.33,39813,0
2011-06-08,1.34,1.34,1.31,1.33,1893,0
2011-06-09,1.33,1.33,1.29,1.31,30280,0
2011-06-10,1.3,1.32,1.29,1.29,24388,0
2011-06-13,1.29,1.32,1.26,1.26,45485,0
2011-06-14,1.32,1.32,1.28,1.28,31332,0
2011-06-15,1.29,1.3,1.26,1.29,26034,0
2011-06-16,1.27,1.31,1.26,1.29,45515,0
2011-06-17,1.28,1.3,1.26,1.28,9450,0
2011-06-20,1.27,1.29,1.26,1.28,44480,0
2011-06-21,1.29,1.3,1.27,1.29,10360,0
2011-06-22,1.3,1.3,1.26,1.28,54802,0
2011-06-23,1.25,1.31,1.25,1.28,8100,0
2011-06-24,1.28,1.3,1.27,1.3,16517,0
2011-06-27,1.29,1.33,1.28,1.3,92756,0
2011-06-28,1.28,1.35,1.28,1.31,17753,0
2011-06-29,1.32,1.35,1.3,1.3,40275,0
2011-06-30,1.32,1.34,1.3,1.3,131802,0
2011-07-01,1.3,1.34,1.3,1.3,28207,0
2011-07-05,1.33,1.34,1.3,1.3,30812,0
2011-07-06,1.29,1.29,1.28,1.28,11387,0
2011-07-07,1.29,1.3,1.29,1.3,17300,0
2011-07-08,1.28,1.29,1.28,1.29,11200,0
2011-07-11,1.27,1.31,1.27,1.29,15832,0
2011-07-12,1.27,1.3,1.27,1.29,9913,0
2011-07-13,1.28,1.3,1.27,1.29,27658,0
2011-07-14,1.29,1.35,1.29,1.35,41290,0
2011-07-15,1.34,1.34,1.29,1.29,17620,0
2011-07-18,1.28,1.35,1.28,1.29,21527,0
2011-07-19,1.29,1.3,1.22,1.22,75730,0
2011-07-20,1.24,1.31,1.22,1.29,99060,0
2011-07-21,1.29,1.33,1.29,1.31,31487,0
2011-07-22,1.31,1.33,1.28,1.28,27974,0
2011-07-25,1.3,1.33,1.28,1.29,21515,0
2011-07-26,1.31,1.34,1.3,1.31,59738,0
2011-07-27,1.3,1.32,1.28,1.3,228095,0
2011-07-28,1.3,1.32,1.28,1.28,21203,0
2011-07-29,1.29,1.32,1.26,1.29,36524,0
2011-08-01,1.27,1.34,1.25,1.29,53591,0
2011-08-02,1.29,1.33,1.27,1.31,13141,0
2011-08-03,1.33,1.35,1.31,1.32,48017,0
2011-08-04,1.31,1.33,1.3,1.3,94425,0
2011-08-05,1.27,1.29,1.26,1.27,70496,0
2011-08-08,0.9,1.25,0.9,1.11,215815,0
2011-08-09,1.06,1.15,1.05,1.09,114204,0
2011-08-10,1.08,1.11,1.07,1.1,84232,0
2011-08-11,1.1,1.18,1.07,1.13,88523,0
2011-08-12,1.14,1.17,1.12,1.12,25698,0
2011-08-15,1.12,1.17,1.11,1.15,35750,0
2011-08-16,1.16,1.19,1.13,1.15,12635,0
2011-08-17,1.15,1.16,1.12,1.13,32108,0
2011-08-18,1.1,1.13,1.08,1.11,50831,0
2011-08-19,1.1,1.12,1.07,1.09,27500,0
2011-08-22,1.1,1.12,1.06,1.09,21450,0
2011-08-23,1.11,1.2,1.11,1.15,115610,0
2011-08-24,1.16,1.2,1.16,1.18,48723,0
2011-08-25,1.19,1.2,1.15,1.17,22018,0
2011-08-26,1.16,1.2,1.12,1.14,44172,0
2011-08-29,1.16,1.2,1.13,1.15,33695,0
2011-08-30,1.16,1.17,1.14,1.14,34850,0
2011-08-31,1.16,1.19,1.14,1.17,52467,0
2011-09-01,1.17,1.18,1.15,1.15,3550,0
2011-09-02,1.16,1.18,1.14,1.14,12400,0
2011-09-06,1.13,1.2,1.13,1.13,34014,0
2011-09-07,1.15,1.19,1.15,1.16,6725,0
2011-09-08,1.16,1.2,1.14,1.15,52165,0
2011-09-09,1.17,1.27,1.17,1.27,25199,0
2011-09-12,1.28,1.28,1.18,1.24,32793,0
2011-09-13,1.23,1.26,1.19,1.23,15180,0
2011-09-14,1.22,1.24,1.2,1.23,15277,0
2011-09-15,1.22,1.22,1.19,1.22,4528,0
2011-09-16,1.21,1.21,1.18,1.18,18233,0
2011-09-19,1.17,1.2,1.15,1.18,186249,0
2011-09-20,1.18,1.24,1.15,1.16,39025,0
2011-09-21,1.16,1.2,1.16,1.17,5630,0
2011-09-22,1.17,1.18,1.15,1.15,44301,0
2011-09-23,1.16,1.18,1.16,1.16,2900,0
2011-09-26,1.14,1.18,1.13,1.13,6934,0
2011-09-27,1.13,1.15,1.12,1.13,14520,0
2011-09-28,1.13,1.16,1.11,1.14,86107,0
2011-09-29,1.15,1.18,1.13,1.14,25329,0
2011-09-30,1.14,1.18,1.14,1.14,13368,0
2011-10-03,1.14,1.18,1.1,1.1,59479,0
2011-10-04,1.1,1.14,1.08,1.13,48625,0
2011-10-05,1.12,1.14,1.08,1.11,80066,0
2011-10-06,1.13,1.18,1.13,1.18,13085,0
2011-10-07,1.24,1.24,1.09,1.14,26224,0
2011-10-10,1.18,1.18,1.14,1.14,24297,0
2011-10-11,1.14,1.22,1.14,1.21,27035,0
2011-10-12,1.21,1.24,1.14,1.22,47637,0
2011-10-13,1.2,1.27,1.18,1.26,33948,0
2011-10-14,1.25,1.27,1.2,1.24,28100,0
2011-10-17,1.23,1.23,1.17,1.17,40875,0
2011-10-18,1.17,1.2,1.15,1.19,35271,0
2011-10-19,1.18,1.2,1.15,1.17,105508,0
2011-10-20,1.19,1.24,1.19,1.22,11101,0
2011-10-21,1.23,1.24,1.2,1.2,6300,0
2011-10-24,1.2,1.24,1.2,1.24,14886,0
2011-10-25,1.22,1.26,1.22,1.23,28100,0
2011-10-26,1.23,1.25,1.16,1.16,47195,0
2011-10-27,1.18,1.26,1.18,1.2,51587,0
2011-10-28,1.21,1.39,1.21,1.39,125504,0
2011-10-31,1.33,1.33,1.28,1.29,34162,0
2011-11-01,1.3,1.32,1.25,1.32,8773,0
2011-11-02,1.3,1.31,1.28,1.3,57946,0
2011-11-03,1.27,1.31,1.27,1.31,10960,0
2011-11-04,1.31,1.31,1.27,1.3,45100,0
2011-11-07,1.3,1.3,1.25,1.27,83541,0
2011-11-08,1.28,1.3,1.27,1.3,12982,0
2011-11-09,1.27,1.29,1.23,1.28,11749,0
2011-11-10,1.3,1.3,1.27,1.28,19380,0
2011-11-11,1.28,1.3,1.25,1.26,24699,0
2011-11-14,1.26,1.26,1.25,1.25,22185,0
2011-11-15,1.25,1.3,1.25,1.3,2677,0
2011-11-16,1.27,1.29,1.23,1.25,169001,0
2011-11-17,1.25,1.26,1.24,1.25,187237,0
2011-11-18,1.25,1.25,1.2,1.22,66858,0
2011-11-21,1.21,1.3,1.2,1.3,95004,0
2011-11-22,1.28,1.29,1.23,1.25,22966,0
2011-11-23,1.26,1.29,1.26,1.29,9234,0
2011-11-25,1.22,1.27,1.22,1.27,13268,0
2011-11-28,1.26,1.29,1.25,1.27,27846,0
2011-11-29,1.28,1.28,1.22,1.27,68731,0
2011-11-30,1.27,1.29,1.25,1.29,34708,0
2011-12-01,1.29,1.29,1.24,1.26,6670,0
2011-12-02,1.27,1.29,1.24,1.25,26498,0
2011-12-05,1.25,1.27,1.25,1.26,55271,0
2011-12-06,1.23,1.27,1.22,1.23,29900,0
2011-12-07,1.22,1.27,1.22,1.25,12170,0
2011-12-08,1.27,1.28,1.24,1.25,7861,0
2011-12-09,1.25,1.25,1.23,1.23,23064,0
2011-12-12,1.24,1.27,1.22,1.23,71934,0
2011-12-13,1.24,1.26,1.23,1.26,24437,0
2011-12-14,1.25,1.25,1.23,1.23,4508,0
2011-12-15,1.25,1.31,1.25,1.3,157537,0
2011-12-16,1.22,1.3,1.22,1.25,30282,0
2011-12-19,1.25,1.25,1.23,1.24,19187,0
2011-12-20,1.24,1.28,1.23,1.28,12050,0
2011-12-21,1.25,1.25,1.2,1.24,118425,0
2011-12-22,1.24,1.3,1.24,1.3,26010,0
2011-12-23,1.3,1.3,1.26,1.29,94693,0
2011-12-27,1.3,1.31,1.29,1.29,22882,0
2011-12-28,1.29,1.31,1.26,1.31,17903,0
2011-12-29,1.3,1.31,1.27,1.28,31804,0
2011-12-30,1.28,1.31,1.28,1.31,72682,0
2012-01-03,1.31,1.35,1.31,1.31,30422,0
2012-01-04,1.32,1.38,1.32,1.35,32053,0
2012-01-05,1.36,1.36,1.33,1.33,11100,0
2012-01-06,1.33,1.33,1.32,1.33,7474,0
2012-01-09,1.37,1.37,1.34,1.35,38820,0
2012-01-10,1.35,1.35,1.33,1.33,29414,0
2012-01-11,1.34,1.35,1.34,1.34,100828,0
2012-01-12,1.35,1.38,1.35,1.36,35150,0
2012-01-13,1.36,1.38,1.35,1.38,44016,0
2012-01-17,1.37,1.4,1.35,1.4,30093,0
2012-01-18,1.38,1.39,1.37,1.37,16829,0
2012-01-19,1.37,1.4,1.37,1.37,21298,0
2012-01-20,1.38,1.38,1.35,1.36,14713,0
2012-01-23,1.35,1.4,1.35,1.37,37176,0
2012-01-24,1.37,1.4,1.37,1.38,10400,0
2012-01-25,1.39,1.42,1.38,1.4,18695,0
2012-01-26,1.39,1.42,1.38,1.4,28975,0
2012-01-27,1.41,1.5,1.41,1.5,54902,0
2012-01-30,1.48,1.58,1.46,1.57,120763,0
2012-01-31,1.51,1.57,1.49,1.54,71052,0
2012-02-01,1.53,1.53,1.46,1.52,44970,0
2012-02-02,1.49,1.52,1.48,1.5,42454,0
2012-02-03,1.47,1.53,1.4,1.46,99201,0
2012-02-06,1.44,1.48,1.43,1.48,19201,0
2012-02-07,1.47,1.48,1.45,1.45,21425,0
2012-02-08,1.46,1.48,1.45,1.47,22664,0
2012-02-09,1.47,1.5,1.45,1.49,35206,0
2012-02-10,1.49,1.51,1.45,1.48,31524,0
2012-02-13,1.48,1.5,1.46,1.46,40557,0
2012-02-14,1.47,1.49,1.45,1.47,28564,0
2012-02-15,1.48,1.5,1.44,1.46,25032,0
2012-02-16,1.45,1.48,1.42,1.43,42030,0
2012-02-17,1.46,1.5,1.45,1.49,180226,0
2012-02-21,1.5,1.5,1.48,1.48,12203,0
2012-02-22,1.48,1.48,1.45,1.46,21682,0
2012-02-23,1.45,1.48,1.45,1.48,26389,0
2012-02-24,1.51,1.51,1.46,1.48,38959,0
2012-02-27,1.48,1.5,1.47,1.47,42700,0
2012-02-28,1.48,1.49,1.48,1.49,33657,0
2012-02-29,1.49,1.51,1.48,1.5,55050,0
2012-03-01,1.51,1.53,1.5,1.52,23751,0
2012-03-02,1.5,1.51,1.48,1.48,11364,0
2012-03-05,1.5,1.5,1.47,1.48,43591,0
2012-03-06,1.48,1.49,1.46,1.48,27118,0
2012-03-07,1.48,1.48,1.47,1.48,13660,0
2012-03-08,1.46,1.47,1.38,1.38,58668,0
2012-03-09,1.4,1.5,1.4,1.5,90301,0
2012-03-12,1.5,1.5,1.46,1.5,51922,0
2012-03-13,1.5,1.5,1.44,1.5,60832,0
2012-03-14,1.48,1.49,1.45,1.49,50471,0
2012-03-15,1.49,1.49,1.48,1.48,16700,0
2012-03-16,1.48,1.5,1.45,1.5,35187,0
2012-03-19,1.45,1.48,1.45,1.47,38733,0
2012-03-20,1.47,1.47,1.45,1.47,17700,0
2012-03-21,1.47,1.49,1.46,1.49,68056,0
2012-03-22,1.5,1.5,1.47,1.48,67699,0
2012-03-23,1.49,1.5,1.46,1.5,50590,0
2012-03-26,1.49,1.5,1.46,1.5,29466,0
2012-03-27,1.49,1.49,1.47,1.47,37812,0
2012-03-28,1.46,1.46,1.44,1.44,52259,0
2012-03-29,1.43,1.44,1.42,1.43,10725,0
2012-03-30,1.43,1.5,1.43,1.49,44788,0
2012-04-02,1.47,1.51,1.41,1.42,86276,0
2012-04-03,1.43,1.49,1.42,1.49,44942,0
2012-04-04,1.48,1.48,1.45,1.47,41353,0
2012-04-05,1.47,1.48,1.42,1.43,17855,0
2012-04-09,1.45,1.47,1.4,1.42,62164,0
2012-04-10,1.42,1.43,1.39,1.42,64598,0
2012-04-11,1.42,1.45,1.42,1.43,35438,0
2012-04-12,1.42,1.42,1.42,1.42,33122,0
2012-04-13,1.43,1.44,1.42,1.42,2359,0
2012-04-16,1.45,1.48,1.44,1.45,38462,0
2012-04-17,1.47,1.48,1.42,1.47,21443,0
2012-04-18,1.47,1.5,1.47,1.5,23000,0
2012-04-19,1.49,1.5,1.46,1.49,22802,0
2012-04-20,1.49,1.49,1.47,1.47,12575,0
2012-04-23,1.48,1.49,1.44,1.49,19000,0
2012-04-24,1.48,1.48,1.46,1.48,18710,0
2012-04-25,1.47,1.5,1.47,1.5,46633,0
2012-04-26,1.49,1.5,1.48,1.49,34614,0
2012-04-27,1.49,1.52,1.44,1.46,37993,0
2012-04-30,1.47,1.48,1.44,1.45,60417,0
2012-05-01,1.45,1.48,1.45,1.47,16200,0
2012-05-02,1.47,1.48,1.43,1.45,34476,0
2012-05-03,1.45,1.5,1.45,1.5,12531,0
2012-05-04,1.49,1.5,1.48,1.48,5392,0
2012-05-07,1.47,1.47,1.45,1.45,9887,0
2012-05-08,1.46,1.46,1.44,1.45,13777,0
2012-05-09,1.43,1.44,1.4,1.44,17137,0
2012-05-10,1.45,1.45,1.37,1.39,35076,0
2012-05-11,1.36,1.39,1.35,1.36,48700,0
2012-05-14,1.34,1.35,1.25,1.33,60207,0
2012-05-15,1.32,1.32,1.26,1.26,90590,0
2012-05-16,1.26,1.36,1.25,1.31,28175,0
2012-05-17,1.3,1.31,1.27,1.27,43585,0
2012-05-18,1.27,1.32,1.27,1.32,26100,0
2012-05-21,1.27,1.47,1.27,1.46,36917,0
2012-05-22,1.45,1.46,1.36,1.37,39474,0
2012-05-23,1.38,1.39,1.35,1.38,18823,0
2012-05-24,1.39,1.42,1.39,1.42,22338,0
2012-05-25,1.41,1.46,1.41,1.45,21582,0
2012-05-29,1.41,1.44,1.4,1.41,38440,0
2012-05-30,1.39,1.4,1.33,1.39,26353,0
2012-05-31,1.37,1.37,1.32,1.33,10086,0
2012-06-01,1.29,1.43,1.29,1.42,19750,0
2012-06-04,1.42,1.42,1.35,1.38,55594,0
2012-06-05,1.36,1.38,1.36,1.38,10510,0
2012-06-06,1.36,1.39,1.28,1.32,21354,0
2012-06-07,1.31,1.33,1.29,1.3,17827,0
2012-06-08,1.29,1.3,1.27,1.27,10913,0
2012-06-11,1.29,1.32,1.29,1.3,11850,0
2012-06-12,1.29,1.31,1.25,1.31,3900,0
2012-06-13,1.29,1.34,1.28,1.32,18802,0
2012-06-14,1.33,1.33,1.28,1.33,18110,0
2012-06-15,1.35,1.4,1.29,1.4,17560,0
2012-06-18,1.38,1.38,1.32,1.33,8300,0
2012-06-19,1.3,1.37,1.3,1.35,23825,0
2012-06-20,1.34,1.37,1.34,1.37,12806,0
2012-06-21,1.37,1.39,1.36,1.39,10423,0
2012-06-22,1.38,1.4,1.37,1.38,7090,0
2012-06-25,1.39,1.4,1.36,1.36,11219,0
2012-06-26,1.35,1.35,1.3,1.3,30361,0
2012-06-27,1.32,1.39,1.32,1.35,14777,0
2012-06-28,1.34,1.35,1.33,1.35,9283,0
2012-06-29,1.3,1.37,1.3,1.36,31842,0
2012-07-02,1.36,1.54,1.34,1.51,104717,0
2012-07-03,1.5,1.56,1.5,1.54,110833,0
2012-07-05,1.54,1.57,1.52,1.53,17522,0
2012-07-06,1.53,1.57,1.48,1.55,61923,0
2012-07-09,1.52,1.53,1.45,1.51,12943,0
2012-07-10,1.51,1.55,1.51,1.52,9618,0
2012-07-11,1.52,1.54,1.5,1.5,9027,0
2012-07-12,1.5,1.51,1.49,1.5,48247,0
2012-07-13,1.48,1.52,1.48,1.48,14222,0
2012-07-16,1.49,1.49,1.45,1.47,23000,0
2012-07-17,1.46,1.46,1.4,1.44,25318,0
2012-07-18,1.45,1.46,1.4,1.4,11854,0
2012-07-19,1.42,1.46,1.42,1.45,12193,0
2012-07-20,1.48,1.49,1.4,1.45,29225,0
2012-07-23,1.42,1.43,1.38,1.39,23000,0
2012-07-24,1.39,1.42,1.39,1.42,13150,0
2012-07-25,1.42,1.46,1.39,1.46,34790,0
2012-07-26,1.45,1.48,1.44,1.48,26318,0
2012-07-27,1.5,1.54,1.49,1.54,46000,0
2012-07-30,1.54,1.56,1.54,1.54,43540,0
2012-07-31,1.55,1.55,1.47,1.52,15400,0
2012-08-01,1.53,1.53,1.52,1.52,14850,0
2012-08-02,1.52,1.56,1.44,1.53,64990,0
2012-08-03,1.52,1.55,1.52,1.52,5849,0
2012-08-06,1.49,1.53,1.48,1.52,39399,0
2012-08-07,1.51,1.53,1.49,1.49,31159,0
2012-08-08,1.5,1.55,1.48,1.5,40289,0
2012-08-09,1.49,1.5,1.49,1.5,800,0
2012-08-10,1.49,1.5,1.47,1.48,16531,0
2012-08-13,1.43,1.5,1.43,1.49,43394,0
2012-08-14,1.5,1.55,1.49,1.53,36759,0
2012-08-15,1.53,1.54,1.5,1.51,20826,0
2012-08-16,1.51,1.53,1.5,1.5,74134,0
2012-08-17,1.51,1.52,1.48,1.5,64048,0
2012-08-20,1.49,1.52,1.48,1.49,21715,0
2012-08-21,1.5,1.52,1.48,1.49,37700,0
2012-08-22,1.49,1.5,1.48,1.48,63036,0
2012-08-23,1.48,1.49,1.48,1.48,8950,0
2012-08-24,1.48,1.5,1.48,1.49,9505,0
2012-08-27,1.5,1.51,1.5,1.5,11839,0
2012-08-28,1.5,1.51,1.49,1.51,6200,0
2012-08-29,1.51,1.53,1.48,1.49,25157,0
2012-08-30,1.49,1.51,1.48,1.5,5962,0
2012-08-31,1.51,1.53,1.51,1.52,9659,0
2012-09-04,1.52,1.56,1.51,1.55,80613,0
2012-09-05,1.56,1.6,1.55,1.58,87462,0
2012-09-06,1.6,1.61,1.59,1.61,49291,0
2012-09-07,1.61,1.65,1.6,1.63,109417,0
2012-09-10,1.64,1.65,1.6,1.62,34120,0
2012-09-11,1.61,1.63,1.6,1.61,37619,0
2012-09-12,1.61,1.61,1.59,1.61,41410,0
2012-09-13,1.63,1.63,1.6,1.63,75311,0
2012-09-14,1.63,1.64,1.61,1.61,76744,0
2012-09-17,1.61,1.63,1.58,1.58,56800,0
2012-09-18,1.58,1.6,1.56,1.57,21210,0
2012-09-19,1.57,1.61,1.56,1.59,74631,0
2012-09-20,1.59,1.62,1.55,1.57,38489,0
2012-09-21,1.57,1.72,1.56,1.7,145853,0
2012-09-24,1.7,1.7,1.61,1.65,16976,0
2012-09-25,1.64,1.65,1.51,1.59,37095,0
2012-09-26,1.57,1.59,1.41,1.56,38777,0
2012-09-27,1.55,1.56,1.5,1.53,7100,0
2012-09-28,1.53,1.53,1.5,1.51,16000,0
2012-10-01,1.51,1.52,1.5,1.52,5850,0
2012-10-02,1.52,1.52,1.5,1.5,12403,0
2012-10-03,1.49,1.54,1.45,1.54,19618,0
2012-10-04,1.53,1.82,1.5,1.56,514322,0
2012-10-05,1.66,1.66,1.56,1.61,124726,0
2012-10-08,1.6,1.61,1.58,1.59,27479,0
2012-10-09,1.6,1.63,1.57,1.6,35716,0
2012-10-10,1.62,1.65,1.59,1.6,21561,0
2012-10-11,1.62,1.64,1.61,1.64,9216,0
2012-10-12,1.63,1.64,1.58,1.6,13688,0
2012-10-15,1.6,1.62,1.57,1.6,44143,0
2012-10-16,1.61,1.66,1.61,1.66,19822,0
2012-10-17,1.65,1.66,1.62,1.62,28926,0
2012-10-18,1.63,1.64,1.61,1.62,75384,0
2012-10-19,1.63,1.67,1.6,1.64,139052,0
2012-10-22,1.65,1.65,1.63,1.63,12426,0
2012-10-23,1.62,1.63,1.58,1.58,9804,0
2012-10-24,1.59,1.59,1.57,1.58,7116,0
2012-10-25,1.59,1.6,1.58,1.59,4862,0
2012-10-26,1.58,1.58,1.57,1.57,10552,0
2012-10-31,1.6,1.61,1.58,1.58,27635,0
2012-11-01,1.58,1.6,1.56,1.59,6750,0
2012-11-02,1.59,1.61,1.57,1.58,20160,0
2012-11-05,1.58,1.64,1.58,1.63,39173,0
2012-11-06,1.64,1.65,1.61,1.64,105521,0
2012-11-07,1.64,1.65,1.62,1.65,22397,0
2012-11-08,1.64,1.65,1.63,1.63,17000,0
2012-11-09,1.64,1.64,1.61,1.63,2125,0
2012-11-12,1.64,1.64,1.6,1.62,24788,0
2012-11-13,1.61,1.64,1.6,1.64,7963,0
2012-11-14,1.63,1.63,1.56,1.59,66868,0
2012-11-15,1.57,1.61,1.57,1.61,8607,0
2012-11-16,1.61,1.61,1.57,1.6,16600,0
2012-11-19,1.6,1.63,1.56,1.63,17300,0
2012-11-20,1.62,1.62,1.5,1.61,39300,0
2012-11-21,1.6,1.64,1.6,1.64,8350,0
2012-11-23,1.63,1.63,1.6,1.6,8600,0
2012-11-26,1.63,1.63,1.6,1.63,14146,0
2012-11-27,1.63,1.65,1.62,1.65,17126,0
2012-11-28,1.64,1.65,1.6,1.63,43343,0
2012-11-29,1.62,1.7,1.61,1.67,20719,0
2012-11-30,1.65,1.67,1.64,1.67,312490,0
2012-12-03,1.69,1.7,1.64,1.7,4720,0
2012-12-04,1.68,1.69,1.63,1.67,10847,0
2012-12-05,1.66,1.67,1.61,1.64,23050,0
2012-12-06,1.64,1.66,1.6,1.66,7040,0
2012-12-07,1.65,1.71,1.64,1.71,91721,0
2012-12-10,1.69,1.7,1.69,1.7,25976,0
2012-12-11,1.7,1.7,1.66,1.66,13011,0
2012-12-12,1.66,1.69,1.66,1.66,41826,0
2012-12-13,1.69,1.7,1.67,1.67,54493,0
2012-12-14,1.67,1.68,1.64,1.67,23517,0
2012-12-17,1.65,1.66,1.63,1.64,17307,0
2012-12-18,1.65,1.69,1.63,1.69,28176,0
2012-12-19,1.68,1.7,1.64,1.68,26813,0
2012-12-20,1.66,1.68,1.65,1.68,7500,0
2012-12-21,1.67,1.7,1.63,1.69,17628,0
2012-12-24,1.68,1.68,1.62,1.65,17436,0
2012-12-26,1.65,1.66,1.59,1.61,16992,0
2012-12-27,1.61,1.68,1.61,1.68,17699,0
2012-12-28,1.67,1.67,1.58,1.59,33975,0
2012-12-31,1.58,1.7,1.58,1.7,15797,0
2013-01-02,1.73,1.73,1.64,1.68,45455,0
2013-01-03,1.66,1.66,1.6,1.6,74444,0
2013-01-04,1.61,1.66,1.61,1.66,11509,0
2013-01-07,1.64,1.66,1.57,1.6,63315,0
2013-01-08,1.63,1.65,1.56,1.64,32516,0
2013-01-09,1.64,1.66,1.61,1.65,16444,0
2013-01-10,1.63,1.71,1.62,1.71,106336,0
2013-01-11,1.71,1.71,1.68,1.7,80668,0
2013-01-14,1.69,1.7,1.67,1.7,16918,0
2013-01-15,1.7,1.71,1.68,1.7,67489,0
2013-01-16,1.68,1.73,1.68,1.73,67682,0
2013-01-17,1.72,1.8,1.72,1.79,100519,0
2013-01-18,1.8,1.85,1.76,1.8,58779,0
2013-01-22,1.8,1.91,1.79,1.81,138522,0
2013-01-23,1.83,1.85,1.77,1.81,52018,0
2013-01-24,1.76,1.9,1.74,1.84,78653,0
2013-01-25,1.75,1.78,1.69,1.73,127401,0
2013-01-28,1.73,1.75,1.7,1.7,76093,0
2013-01-29,1.68,1.7,1.61,1.64,80846,0
2013-01-30,1.64,1.66,1.6,1.63,78188,0
2013-01-31,1.62,1.63,1.55,1.63,127395,0
2013-02-01,1.62,1.66,1.59,1.61,159327,0
2013-02-04,1.6,1.64,1.58,1.63,105074,0
2013-02-05,1.64,1.64,1.6,1.62,44880,0
2013-02-06,1.63,1.64,1.62,1.64,93419,0
2013-02-07,1.62,1.71,1.62,1.71,71500,0
2013-02-08,1.7,1.7,1.64,1.64,99106,0
2013-02-11,1.64,1.65,1.59,1.62,59036,0
2013-02-12,1.63,1.65,1.58,1.65,32846,0
2013-02-13,1.64,1.67,1.6,1.66,32249,0
2013-02-14,1.65,1.69,1.65,1.66,20151,0
2013-02-15,1.66,1.69,1.64,1.69,50138,0
2013-02-19,1.69,1.7,1.66,1.66,319185,0
2013-02-20,1.66,1.71,1.66,1.71,21417,0
2013-02-21,1.71,1.73,1.64,1.73,32874,0
2013-02-22,1.74,1.75,1.68,1.73,48770,0
2013-02-25,1.75,1.78,1.68,1.75,62625,0
2013-02-26,1.76,1.79,1.74,1.75,62303,0
2013-02-27,1.76,1.82,1.74,1.75,87018,0
2013-02-28,1.76,1.78,1.73,1.75,67452,0
2013-03-01,1.77,1.77,1.62,1.67,81156,0
2013-03-04,1.7,1.85,1.62,1.66,91979,0
2013-03-05,1.64,1.67,1.61,1.67,44501,0
2013-03-06,1.67,1.67,1.61,1.67,23748,0
2013-03-07,1.66,1.74,1.64,1.71,30477,0
2013-03-08,1.7,1.8,1.68,1.76,47450,0
2013-03-11,1.75,1.81,1.73,1.79,30206,0
2013-03-12,1.83,1.83,1.77,1.8,54067,0
2013-03-13,1.8,1.85,1.79,1.79,50300,0
2013-03-14,1.77,1.8,1.73,1.8,23617,0
2013-03-15,1.79,1.81,1.7,1.7,64956,0
2013-03-18,1.7,1.73,1.64,1.73,40193,0
2013-03-19,1.72,1.78,1.71,1.78,23794,0
2013-03-20,1.77,1.8,1.75,1.79,15073,0
2013-03-21,1.8,1.8,1.79,1.79,23973,0
2013-03-22,1.8,1.8,1.72,1.75,31915,0
2013-03-25,1.75,1.8,1.75,1.8,17720,0
2013-03-26,1.8,1.81,1.78,1.78,11117,0
2013-03-27,1.79,1.85,1.78,1.83,38411,0
2013-03-28,1.83,1.85,1.81,1.82,13017,0
2013-04-01,1.8,1.81,1.75,1.81,14414,0
2013-04-02,1.82,1.82,1.76,1.76,10119,0
2013-04-03,1.77,1.77,1.65,1.65,27947,0
2013-04-04,1.65,1.7,1.65,1.7,28026,0
2013-04-05,1.69,1.79,1.68,1.79,14382,0
2013-04-08,1.78,1.78,1.7,1.75,19948,0
2013-04-09,1.77,1.82,1.76,1.81,24626,0
2013-04-10,1.8,1.8,1.67,1.75,36298,0
2013-04-11,1.75,1.77,1.69,1.71,26688,0
2013-04-12,1.72,1.74,1.69,1.71,16139,0
2013-04-15,1.71,1.73,1.66,1.69,14634,0
2013-04-16,1.69,1.71,1.67,1.69,9158,0
2013-04-17,1.69,1.7,1.65,1.7,17203,0
2013-04-18,1.69,1.69,1.65,1.65,17336,0
2013-04-19,1.67,1.67,1.6,1.6,18007,0
2013-04-22,1.6,1.7,1.59,1.7,29171,0
2013-04-23,1.69,1.69,1.58,1.6,26746,0
2013-04-24,1.61,1.68,1.6,1.68,11370,0
2013-04-25,1.68,1.72,1.58,1.65,31926,0
2013-04-26,1.65,1.65,1.58,1.65,26156,0
2013-04-29,1.66,1.66,1.62,1.63,11972,0
2013-04-30,1.61,1.63,1.55,1.56,48720,0
2013-05-01,1.57,1.62,1.56,1.62,31489,0
2013-05-02,1.63,1.71,1.63,1.68,27434,0
2013-05-03,1.68,1.71,1.68,1.69,5093,0
2013-05-06,1.69,1.71,1.61,1.61,11145,0
2013-05-07,1.6,1.67,1.6,1.62,6318,0
2013-05-08,1.64,1.7,1.64,1.67,11746,0
2013-05-09,1.68,1.75,1.68,1.7,25735,0
2013-05-10,1.71,1.71,1.66,1.7,37954,0
2013-05-13,1.67,1.71,1.63,1.71,14994,0
2013-05-14,1.69,1.7,1.67,1.68,3464,0
2013-05-15,1.64,1.64,1.6,1.61,13133,0
2013-05-16,1.61,1.67,1.61,1.64,28173,0
2013-05-17,1.65,1.66,1.64,1.66,29767,0
2013-05-20,1.65,1.72,1.6,1.72,27331,0
2013-05-21,1.71,1.77,1.7,1.76,60730,0
2013-05-22,1.77,1.78,1.73,1.77,19437,0
2013-05-23,1.78,1.78,1.75,1.77,10810,0
2013-05-24,1.75,1.75,1.7,1.7,2104,0
2013-05-28,1.72,1.75,1.7,1.7,8097,0
2013-05-29,1.69,1.7,1.68,1.68,8286,0
2013-05-30,1.72,1.74,1.69,1.69,9316,0
2013-05-31,1.7,1.72,1.67,1.68,37554,0
2013-06-03,1.67,1.68,1.64,1.68,13553,0
2013-06-04,1.65,1.75,1.65,1.68,16460,0
2013-06-05,1.68,1.7,1.66,1.66,8248,0
2013-06-06,1.66,1.8,1.65,1.79,30548,0
2013-06-07,1.8,1.8,1.69,1.71,43877,0
2013-06-10,1.71,1.75,1.69,1.75,2581,0
2013-06-11,1.72,1.75,1.68,1.75,5976,0
2013-06-12,1.74,1.74,1.67,1.7,9240,0
2013-06-13,1.7,1.78,1.7,1.78,9070,0
2013-06-14,1.77,1.77,1.73,1.75,6687,0
2013-06-17,1.74,1.78,1.72,1.78,12072,0
2013-06-18,1.84,1.84,1.77,1.82,90763,0
2013-06-19,1.82,1.82,1.75,1.8,8448,0
2013-06-20,1.78,1.8,1.75,1.76,197785,0
2013-06-21,1.8,1.82,1.75,1.82,25270,0
2013-06-24,1.8,1.8,1.74,1.75,30571,0
2013-06-25,1.76,1.77,1.73,1.76,13244,0
2013-06-26,1.76,1.76,1.74,1.74,4450,0
2013-06-27,1.73,1.75,1.73,1.73,8252,0
2013-06-28,1.74,1.8,1.74,1.79,10206,0
2013-07-01,1.77,1.79,1.7,1.75,6180,0
2013-07-02,1.75,1.76,1.74,1.74,3200,0
2013-07-03,1.75,1.8,1.75,1.8,129595,0
2013-07-05,1.79,1.82,1.78,1.8,31944,0
2013-07-08,1.8,1.81,1.76,1.81,83525,0
2013-07-09,1.8,1.82,1.78,1.81,73205,0
2013-07-10,1.82,1.82,1.78,1.8,52091,0
2013-07-11,1.81,1.85,1.78,1.8,19570,0
2013-07-12,1.8,1.82,1.79,1.82,26019,0
2013-07-15,1.83,1.85,1.8,1.8,13210,0
2013-07-16,1.84,1.85,1.82,1.82,10184,0
2013-07-17,1.83,1.84,1.8,1.8,21725,0
2013-07-18,1.82,1.82,1.78,1.78,26231,0
2013-07-19,1.78,1.8,1.77,1.78,10100,0
2013-07-22,1.76,1.78,1.75,1.76,8740,0
2013-07-23,1.79,1.85,1.78,1.85,21884,0
2013-07-24,1.83,1.84,1.75,1.83,394177,0
2013-07-25,1.83,1.84,1.79,1.82,9809,0
2013-07-26,1.83,1.84,1.76,1.81,10371,0
2013-07-29,1.77,1.85,1.77,1.81,26724,0
2013-07-30,1.81,1.83,1.78,1.79,16350,0
2013-07-31,1.81,1.83,1.79,1.79,18183,0
2013-08-01,1.79,1.83,1.78,1.83,70903,0
2013-08-02,1.82,1.83,1.8,1.83,29200,0
2013-08-05,1.81,1.82,1.79,1.8,28335,0
2013-08-06,1.8,1.82,1.79,1.8,21096,0
2013-08-07,1.83,1.83,1.78,1.82,71007,0
2013-08-08,1.79,1.83,1.77,1.83,58776,0
2013-08-09,1.81,1.82,1.76,1.82,17292,0
2013-08-12,1.8,1.81,1.78,1.81,7491,0
2013-08-13,1.79,1.82,1.79,1.81,15295,0
2013-08-14,1.8,1.82,1.77,1.82,31019,0
2013-08-15,1.81,1.81,1.77,1.79,35205,0
2013-08-16,1.79,1.8,1.76,1.76,10018,0
2013-08-19,1.76,1.83,1.76,1.83,34593,0
2013-08-20,1.81,1.83,1.8,1.83,18463,0
2013-08-21,1.83,1.83,1.77,1.77,10433,0
2013-08-22,1.78,1.81,1.78,1.8,8409,0
2013-08-23,1.79,1.81,1.79,1.81,2587,0
2013-08-26,1.82,1.82,1.79,1.79,13926,0
2013-08-27,1.79,1.83,1.77,1.83,26038,0
2013-08-28,1.8,1.8,1.77,1.78,31231,0
2013-08-29,1.78,1.81,1.78,1.81,65401,0
2013-08-30,1.8,1.81,1.79,1.81,11118,0
2013-09-03,1.8,1.82,1.8,1.81,24475,0
2013-09-04,1.8,1.83,1.8,1.81,10826,0
2013-09-05,1.8,1.82,1.8,1.8,8721,0
2013-09-06,1.8,1.83,1.8,1.81,12161,0
2013-09-09,1.83,1.84,1.79,1.82,36818,0
2013-09-10,1.83,1.83,1.8,1.81,16364,0
2013-09-11,1.83,1.83,1.8,1.8,11182,0
2013-09-12,1.79,1.8,1.76,1.76,18198,0
2013-09-13,1.76,1.78,1.76,1.76,10201,0
2013-09-16,1.76,1.82,1.74,1.82,99468,0
2013-09-17,1.79,1.82,1.77,1.82,23408,0
2013-09-18,1.82,1.82,1.78,1.78,5023,0
2013-09-19,1.8,1.81,1.74,1.81,52693,0
2013-09-20,1.8,1.8,1.75,1.75,34728,0
2013-09-23,1.74,1.76,1.74,1.75,23928,0
2013-09-24,1.74,1.79,1.74,1.79,21818,0
2013-09-25,1.76,1.81,1.75,1.77,20076,0
2013-09-26,1.77,1.83,1.77,1.82,36170,0
2013-09-27,1.82,1.84,1.82,1.82,52715,0
2013-09-30,1.82,1.84,1.8,1.83,9185,0
2013-10-01,1.8,1.82,1.78,1.79,46799,0
2013-10-02,1.78,1.86,1.78,1.82,21792,0
2013-10-03,1.84,1.84,1.8,1.8,9768,0
2013-10-04,1.81,1.82,1.8,1.81,18267,0
2013-10-07,1.84,1.84,1.8,1.83,29695,0
2013-10-08,1.84,1.84,1.8,1.8,7330,0
2013-10-09,1.8,1.82,1.76,1.76,43457,0
2013-10-10,1.8,1.82,1.8,1.8,29361,0
2013-10-11,1.78,1.82,1.78,1.82,8616,0
2013-10-14,1.83,1.84,1.8,1.84,28000,0
2013-10-15,1.83,1.84,1.8,1.8,21233,0
2013-10-16,1.81,1.85,1.8,1.85,26320,0
2013-10-17,1.85,1.9,1.82,1.9,49248,0
2013-10-18,1.9,2.04,1.89,1.93,168136,0
2013-10-21,1.95,1.99,1.88,1.95,52997,0
2013-10-22,1.93,1.99,1.87,1.99,33444,0
2013-10-23,1.97,1.99,1.94,1.98,22177,0
2013-10-24,1.95,2.02,1.92,1.99,202149,0
2013-10-25,2,2.09,1.99,2.09,322459,0
2013-10-28,2.1,2.13,2.05,2.1,59488,0
2013-10-29,2.08,2.1,2.05,2.1,67480,0
2013-10-30,2.05,2.07,2.04,2.05,74879,0
2013-10-31,2.02,2.05,2.01,2.05,30000,0
2013-11-01,2.02,2.1,2.01,2.1,15162,0
2013-11-04,2.09,2.18,2.02,2.16,225744,0
2013-11-05,2.15,2.18,2.09,2.09,96528,0
2013-11-06,2.04,2.06,2.03,2.04,51862,0
2013-11-07,2.04,2.09,2.03,2.09,33025,0
2013-11-08,2.08,2.12,2.05,2.07,39495,0
2013-11-11,2.06,2.11,2.03,2.11,26785,0
2013-11-12,2.1,2.1,2.05,2.07,20804,0
2013-11-13,2.06,2.1,2.05,2.1,14207,0
2013-11-14,2.1,2.13,2.1,2.1,38071,0
2013-11-15,2.09,2.14,2.09,2.12,52747,0
2013-11-18,2.12,2.14,2.07,2.07,22002,0
2013-11-19,1.87,2.06,1.8,2.05,14946,0
2013-11-20,1.95,2.06,1.93,2.04,14997,0
2013-11-21,2,2.11,2,2.07,37351,0
2013-11-22,2.09,2.14,2.02,2.11,45057,0
2013-11-25,2.11,2.11,2.08,2.11,23212,0
2013-11-26,2.1,2.28,2.08,2.2,317727,0
2013-11-27,2.2,2.29,2.17,2.2,69405,0
2013-11-29,2.17,2.17,2.06,2.15,39665,0
2013-12-02,2.14,2.15,2.03,2.14,33574,0
2013-12-03,2.14,2.17,2.11,2.17,16425,0
2013-12-04,2.26,2.26,2.12,2.13,31943,0
2013-12-05,2.15,2.25,2.12,2.15,81816,0
2013-12-06,2.18,2.21,2.12,2.14,25421,0
2013-12-09,2.11,2.16,2.1,2.16,32301,0
2013-12-10,2.13,2.15,2.12,2.13,6481,0
2013-12-11,2.14,2.22,2.1,2.1,25072,0
2013-12-12,2.1,2.13,2.07,2.11,22047,0
2013-12-13,2.11,2.19,2.07,2.12,14370,0
2013-12-16,2.16,2.16,2.05,2.05,19372,0
2013-12-17,2.06,2.09,2.05,2.08,23564,0
2013-12-18,2.07,2.1,2.04,2.1,36105,0
2013-12-19,2.11,2.2,2.11,2.15,158117,0
2013-12-20,2.18,2.25,2.17,2.25,225140,0
2013-12-23,2.2,2.2,2.17,2.2,55375,0
2013-12-24,2.2,2.2,2.15,2.15,15642,0
2013-12-26,2.17,2.2,2.11,2.19,40106,0
2013-12-27,2.19,2.2,2.17,2.2,49300,0
2013-12-30,2.18,2.2,2.1,2.15,89548,0
2013-12-31,2.12,2.14,2.08,2.1,41290,0
2014-01-02,2.11,2.11,1.95,2,113822,0
2014-01-03,2,2.02,1.96,2,44830,0
2014-01-06,1.98,2,1.98,2,25971,0
2014-01-07,2,2.01,1.99,2,34010,0
2014-01-08,2,2.03,1.99,1.99,10049,0
2014-01-09,2,2.05,2,2.03,24608,0
2014-01-10,2.04,2.06,2,2,29364,0
2014-01-13,2,2.05,1.97,1.98,58064,0
2014-01-14,1.99,2.12,1.99,2.08,31650,0
2014-01-15,2.06,2.15,2.06,2.06,46527,0
2014-01-16,2.04,2.2,2.04,2.12,480268,0
2014-01-17,2.15,2.27,2.15,2.25,181466,0
2014-01-21,2.32,2.4,2.26,2.34,891818,0
2014-01-22,2.32,2.5,2.32,2.45,147439,0
2014-01-23,2.39,2.45,2.39,2.45,131374,0
2014-01-24,2.42,2.48,2.42,2.42,55625,0
2014-01-27,2.4,2.44,2.24,2.31,128293,0
2014-01-28,2.3,2.32,2.23,2.28,95075,0
2014-01-29,2.3,2.35,2.2,2.23,146719,0
2014-01-30,2.21,2.24,2.11,2.23,122384,0
2014-01-31,2.16,2.26,2.15,2.26,64029,0
2014-02-03,2.23,2.29,2.1,2.1,84039,0
2014-02-04,2.11,2.19,2.11,2.13,54049,0
2014-02-05,2.11,2.2,2.01,2.14,118080,0
2014-02-06,2.14,2.17,2.08,2.1,38557,0
2014-02-07,2.08,2.15,2.05,2.11,30351,0
2014-02-10,2.12,2.12,2.03,2.08,61067,0
2014-02-11,2.1,2.12,2.1,2.11,3550,0
2014-02-12,2.13,2.14,2.1,2.11,29750,0
2014-02-13,2.11,2.14,2.1,2.14,13340,0
2014-02-14,2.11,2.17,2.1,2.15,21282,0
2014-02-18,2.12,2.15,2.06,2.11,47340,0
2014-02-19,2.13,2.15,2.1,2.1,60249,0
2014-02-20,2.13,2.17,2.1,2.17,71989,0
2014-02-21,2.19,2.19,2.15,2.15,59105,0
2014-02-24,2.17,2.17,2.05,2.17,51058,0
2014-02-25,2.17,2.25,2.17,2.19,71582,0
2014-02-26,2.18,2.22,2.17,2.2,53989,0
2014-02-27,2.18,2.24,2.14,2.24,25205,0
2014-02-28,2.21,2.22,2.17,2.22,47905,0
2014-03-03,2.24,2.25,2.18,2.22,92194,0
2014-03-04,2.2,2.21,2.12,2.2,65690,0
2014-03-05,2.2,2.22,2.18,2.18,112044,0
2014-03-06,2.18,2.22,2.16,2.17,31192,0
2014-03-07,2.18,2.21,2.12,2.2,36862,0
2014-03-10,2.16,2.2,2.14,2.2,35039,0
2014-03-11,2.2,2.23,2.14,2.23,23859,0
2014-03-12,2.23,2.23,2.15,2.16,76455,0
2014-03-13,2.17,2.25,2.15,2.15,13309,0
2014-03-14,2.17,2.17,2.12,2.12,32542,0
2014-03-17,2.13,2.17,2.13,2.15,32706,0
2014-03-18,2.15,2.15,2.12,2.13,5504,0
2014-03-19,2.14,2.18,2.13,2.13,34979,0
2014-03-20,2.13,2.13,2.1,2.11,7265,0
2014-03-21,2.11,2.14,2.09,2.13,56934,0
2014-03-24,2.1,2.11,1.98,2.04,126750,0
2014-03-25,2.04,2.06,2.02,2.04,21091,0
2014-03-26,2.04,2.06,2.02,2.02,23700,0
2014-03-27,2.04,2.04,1.98,2,21252,0
2014-03-28,2.02,2.05,1.92,1.92,101064,0
2014-03-31,1.96,1.98,1.93,1.98,32014,0
2014-04-01,1.97,2,1.95,2,100852,0
2014-04-02,2,2.05,1.99,2.05,150569,0
2014-04-03,2.1,2.11,2.09,2.11,107836,0
2014-04-04,2.11,2.11,2.07,2.1,120507,0
2014-04-07,2.07,2.08,1.88,2.01,89440,0
2014-04-08,2.01,2.07,2,2.01,35171,0
2014-04-09,2.01,2.03,2,2,23084,0
2014-04-10,2,2.01,1.91,1.91,61770,0
2014-04-11,1.9,1.97,1.9,1.94,28251,0
2014-04-14,1.97,1.97,1.9,1.9,37039,0
2014-04-15,1.94,1.96,1.92,1.92,67415,0
2014-04-16,1.94,1.99,1.92,1.93,30306,0
2014-04-17,1.92,2.01,1.92,1.99,36724,0
2014-04-21,1.98,1.99,1.95,1.98,57588,0
2014-04-22,1.98,2,1.91,2,87621,0
2014-04-23,1.98,2.05,1.96,2.05,33803,0
2014-04-24,1.92,1.98,1.92,1.95,50610,0
2014-04-25,1.95,1.97,1.86,1.9,68412,0
2014-04-28,1.92,1.93,1.88,1.93,33723,0
2014-04-29,1.92,1.94,1.86,1.93,25172,0
2014-04-30,1.84,1.94,1.83,1.94,90657,0
2014-05-01,1.9,1.9,1.87,1.88,18204,0
2014-05-02,1.87,1.87,1.79,1.8,96859,0
2014-05-05,1.8,1.84,1.79,1.84,40345,0
2014-05-06,1.85,1.85,1.78,1.78,23453,0
2014-05-07,1.78,1.8,1.76,1.76,27515,0
2014-05-08,1.76,1.78,1.73,1.73,26514,0
2014-05-09,1.71,1.74,1.67,1.67,222305,0
2014-05-12,1.67,1.84,1.66,1.77,107948,0
2014-05-13,1.74,1.78,1.73,1.73,31813,0
2014-05-14,1.75,1.79,1.73,1.77,10779,0
2014-05-15,1.75,1.85,1.75,1.77,41837,0
2014-05-16,1.78,1.8,1.73,1.73,23180,0
2014-05-19,1.75,1.77,1.66,1.69,26845,0
2014-05-20,1.7,1.78,1.7,1.71,94635,0
2014-05-21,1.73,1.75,1.72,1.75,20533,0
2014-05-22,1.75,1.76,1.71,1.71,159115,0
2014-05-23,1.77,1.77,1.72,1.73,27422,0
2014-05-27,1.73,1.75,1.73,1.75,30662,0
2014-05-28,1.76,1.77,1.74,1.74,56493,0
2014-05-29,1.77,1.78,1.74,1.74,30738,0
2014-05-30,1.76,1.77,1.71,1.75,15440,0
2014-06-02,1.75,1.76,1.71,1.73,33115,0
2014-06-03,1.72,1.76,1.71,1.75,42032,0
2014-06-04,1.76,1.77,1.75,1.76,8632,0
2014-06-05,1.74,1.78,1.74,1.76,16415,0
2014-06-06,1.76,1.81,1.75,1.79,14491,0
2014-06-09,1.79,1.81,1.78,1.78,23266,0
2014-06-10,1.81,1.81,1.77,1.78,11040,0
2014-06-11,1.78,1.82,1.76,1.81,8230,0
2014-06-12,1.83,1.83,1.79,1.79,22165,0
2014-06-13,1.76,1.8,1.76,1.78,11709,0
2014-06-16,1.77,1.8,1.73,1.8,48211,0
2014-06-17,1.81,1.94,1.81,1.92,62190,0
2014-06-18,1.92,2,1.9,1.92,50201,0
2014-06-19,1.9,1.91,1.82,1.83,91129,0
2014-06-20,1.83,1.91,1.83,1.86,223586,0
2014-06-23,1.9,1.9,1.81,1.83,66991,0
2014-06-24,1.85,1.85,1.79,1.79,58778,0
2014-06-25,1.79,1.82,1.75,1.78,30675,0
2014-06-26,1.73,1.75,1.7,1.73,93470,0
2014-06-27,1.72,1.74,1.68,1.7,160942,0
2014-06-30,1.72,1.73,1.68,1.7,26081,0
2014-07-01,1.69,1.73,1.69,1.7,28558,0
2014-07-02,1.73,1.79,1.73,1.75,30800,0
2014-07-03,1.73,1.75,1.73,1.73,3994,0
2014-07-07,1.72,1.72,1.69,1.71,20925,0
2014-07-08,1.68,1.71,1.66,1.7,131822,0
2014-07-09,1.69,1.72,1.65,1.66,112483,0
2014-07-10,1.64,1.67,1.61,1.62,66384,0
2014-07-11,1.62,1.7,1.62,1.69,38894,0
2014-07-14,1.71,1.72,1.64,1.67,26585,0
2014-07-15,1.68,1.68,1.63,1.65,52278,0
2014-07-16,1.6,1.6,1.6,1.6,600,0
2014-07-17,1.57,1.63,1.48,1.49,382042,0
2014-07-18,1.5,1.58,1.5,1.57,83295,0
2014-07-21,1.71,1.89,1.65,1.89,450858,0
2014-07-22,1.81,1.81,1.64,1.71,402099,0
2014-07-23,1.79,1.79,1.69,1.7,198270,0
2014-07-24,1.72,1.78,1.71,1.74,92326,0
2014-07-25,1.74,1.75,1.72,1.74,36865,0
2014-07-28,1.75,1.75,1.71,1.71,46080,0
2014-07-29,1.72,1.74,1.7,1.7,42698,0
2014-07-30,1.7,1.74,1.7,1.7,32047,0
2014-07-31,1.7,1.71,1.65,1.65,86775,0
2014-08-01,1.68,1.71,1.67,1.67,45604,0
2014-08-04,1.66,1.67,1.64,1.65,20303,0
2014-08-05,1.64,1.65,1.6,1.6,35994,0
2014-08-06,1.61,1.69,1.58,1.62,31603,0
2014-08-07,1.63,1.64,1.61,1.61,7276,0
2014-08-08,1.64,1.64,1.6,1.63,24789,0
2014-08-11,1.63,1.69,1.62,1.68,41212,0
2014-08-12,1.69,1.7,1.56,1.59,138570,0
2014-08-13,1.56,1.65,1.56,1.63,85918,0
2014-08-14,1.62,1.65,1.57,1.61,24025,0
2014-08-15,1.6,1.63,1.55,1.59,36164,0
2014-08-18,1.6,1.62,1.57,1.57,38955,0
2014-08-19,1.56,1.65,1.56,1.64,45943,0
2014-08-20,1.63,1.67,1.63,1.65,10619,0
2014-08-21,1.6,1.65,1.59,1.59,33496,0
2014-08-22,1.61,1.65,1.59,1.61,13288,0
2014-08-25,1.61,1.73,1.58,1.62,219164,0
2014-08-26,1.65,1.88,1.65,1.75,776243,0
2014-08-27,1.77,1.77,1.67,1.72,62610,0
2014-08-28,1.77,1.77,1.72,1.73,102020,0
2014-08-29,1.73,1.78,1.7,1.74,174525,0
2014-09-02,1.76,1.88,1.76,1.82,644948,0
2014-09-03,2.06,2.23,1.93,1.97,1604544,0
2014-09-04,2.08,2.08,1.8,1.92,372862,0
2014-09-05,1.85,1.94,1.83,1.85,144717,0
2014-09-08,1.87,1.88,1.78,1.78,180219,0
2014-09-09,1.78,1.85,1.78,1.79,61884,0
2014-09-10,1.8,1.82,1.69,1.73,93189,0
2014-09-11,1.74,1.74,1.67,1.68,122172,0
2014-09-12,1.64,1.78,1.64,1.76,90028,0
2014-09-15,1.75,1.82,1.73,1.8,96010,0
2014-09-16,1.8,1.84,1.8,1.81,171177,0
2014-09-17,1.82,1.82,1.67,1.68,92253,0
2014-09-18,1.68,1.73,1.68,1.68,80035,0
2014-09-19,1.66,1.88,1.62,1.88,290904,0
2014-09-22,1.8,1.8,1.71,1.77,64651,0
2014-09-23,1.76,1.78,1.69,1.74,85092,0
2014-09-24,1.74,1.75,1.71,1.75,16097,0
2014-09-25,1.74,1.74,1.67,1.71,43144,0
2014-09-26,1.73,1.78,1.65,1.71,155045,0
2014-09-29,1.68,1.73,1.68,1.73,35332,0
2014-09-30,1.74,1.78,1.68,1.75,87665,0
2014-10-01,1.72,1.74,1.66,1.7,54083,0
2014-10-02,1.7,1.7,1.63,1.67,53653,0
2014-10-03,1.66,1.67,1.66,1.67,7462,0
2014-10-06,1.69,1.69,1.63,1.68,25763,0
2014-10-07,1.67,1.67,1.62,1.62,49232,0
2014-10-08,1.62,1.65,1.62,1.64,36826,0
2014-10-09,1.67,1.69,1.63,1.64,46200,0
2014-10-10,1.62,1.65,1.61,1.63,49067,0
2014-10-13,1.63,1.65,1.59,1.61,64017,0
2014-10-14,1.63,1.66,1.6,1.65,79666,0
2014-10-15,1.64,1.64,1.58,1.59,112680,0
2014-10-16,1.59,1.63,1.58,1.62,50231,0
2014-10-17,1.62,1.92,1.62,1.76,210280,0
2014-10-20,1.77,1.77,1.73,1.75,34665,0
2014-10-21,1.76,1.87,1.72,1.82,81528,0
2014-10-22,1.88,1.89,1.83,1.84,56968,0
2014-10-23,1.85,1.86,1.81,1.81,37515,0
2014-10-24,1.8,1.81,1.8,1.8,7106,0
2014-10-27,1.8,1.8,1.8,1.8,16050,0
2014-10-28,1.8,1.82,1.79,1.81,35413,0
2014-10-29,1.79,1.81,1.79,1.81,18900,0
2014-10-30,1.79,1.8,1.77,1.79,6075,0
2014-10-31,1.79,1.81,1.72,1.74,30708,0
2014-11-03,1.72,1.74,1.7,1.73,30760,0
2014-11-04,1.75,1.76,1.71,1.73,14344,0
2014-11-05,1.75,1.76,1.72,1.76,7863,0
2014-11-06,1.78,1.79,1.77,1.79,23925,0
2014-11-07,1.79,1.79,1.76,1.77,15054,0
2014-11-10,1.75,1.81,1.75,1.78,21323,0
2014-11-11,1.8,1.8,1.76,1.79,9444,0
2014-11-12,1.76,1.78,1.76,1.78,17581,0
2014-11-13,1.79,1.82,1.76,1.76,21956,0
2014-11-14,1.76,1.83,1.76,1.81,53216,0
2014-11-17,1.8,1.85,1.75,1.84,54401,0
2014-11-18,1.85,1.87,1.84,1.87,37814,0
2014-11-19,1.89,1.9,1.85,1.87,43775,0
2014-11-20,1.89,1.89,1.87,1.87,40605,0
2014-11-21,1.88,1.9,1.86,1.88,21373,0
2014-11-24,1.91,1.99,1.82,1.99,94930,0
2014-11-25,2,2,1.87,1.89,44440,0
2014-11-26,1.91,1.92,1.89,1.92,23396,0
2014-11-28,1.91,1.94,1.91,1.94,10295,0
2014-12-01,1.99,1.99,1.84,1.86,29430,0
2014-12-02,1.85,1.89,1.79,1.87,50399,0
2014-12-03,1.86,1.9,1.79,1.81,27650,0
2014-12-04,1.82,1.83,1.78,1.79,17352,0
2014-12-05,1.81,1.9,1.77,1.85,105506,0
2014-12-08,1.87,1.89,1.79,1.79,29247,0
2014-12-09,1.77,1.84,1.76,1.82,14753,0
2014-12-10,1.81,1.82,1.73,1.73,26729,0
2014-12-11,1.74,1.75,1.72,1.73,30006,0
2014-12-12,1.73,1.75,1.73,1.73,37556,0
2014-12-15,1.71,1.73,1.69,1.69,43453,0
2014-12-16,1.69,1.71,1.63,1.67,94970,0
2014-12-17,1.67,1.72,1.67,1.7,12989,0
2014-12-18,1.72,1.82,1.71,1.81,308100,0
2014-12-19,1.81,1.81,1.7,1.75,91260,0
2014-12-22,1.77,1.78,1.7,1.71,42044,0
2014-12-23,1.63,1.74,1.63,1.72,30438,0
2014-12-24,1.68,1.71,1.68,1.71,9470,0
2014-12-26,1.73,1.73,1.72,1.72,1327,0
2014-12-29,1.72,1.72,1.71,1.72,13498,0
2014-12-30,1.72,1.74,1.72,1.74,9753,0
2014-12-31,1.71,1.74,1.71,1.71,18291,0
2015-01-02,1.71,1.72,1.71,1.71,7455,0
2015-01-05,1.71,1.72,1.7,1.7,24750,0
2015-01-06,1.7,1.75,1.7,1.75,19034,0
2015-01-07,1.74,1.74,1.7,1.7,12335,0
2015-01-08,1.73,1.73,1.7,1.71,24322,0
2015-01-09,1.7,1.72,1.7,1.71,8497,0
2015-01-12,1.72,1.73,1.69,1.7,29119,0
2015-01-13,1.69,1.71,1.68,1.68,20662,0
2015-01-14,1.69,1.69,1.68,1.69,2149,0
2015-01-15,1.7,1.7,1.6,1.66,33918,0
2015-01-16,1.68,1.7,1.68,1.7,3000,0
2015-01-20,1.69,1.72,1.69,1.72,7158,0
2015-01-21,1.72,1.73,1.69,1.72,25278,0
2015-01-22,1.7,1.72,1.68,1.71,32663,0
2015-01-23,1.73,1.74,1.7,1.7,53367,0
2015-01-26,1.72,1.74,1.7,1.73,12670,0
2015-01-27,1.73,1.74,1.72,1.72,9651,0
2015-01-28,1.72,1.75,1.7,1.74,44932,0
2015-01-29,1.73,1.8,1.73,1.79,29452,0
2015-01-30,1.79,1.8,1.74,1.8,20088,0
2015-02-02,1.8,1.84,1.76,1.84,14700,0
2015-02-03,1.81,1.83,1.79,1.83,9251,0
2015-02-04,1.8,1.94,1.79,1.82,70815,0
2015-02-05,1.83,1.89,1.81,1.82,38485,0
2015-02-06,1.82,1.84,1.81,1.82,10568,0
2015-02-09,1.84,1.88,1.82,1.87,30912,0
2015-02-10,1.87,1.87,1.82,1.82,11977,0
2015-02-11,1.82,1.85,1.76,1.76,40540,0
2015-02-12,1.76,1.78,1.75,1.75,16422,0
2015-02-13,1.74,1.8,1.74,1.8,18640,0
2015-02-17,1.83,1.85,1.8,1.82,33377,0
2015-02-18,1.85,1.85,1.8,1.82,13665,0
2015-02-19,1.81,1.83,1.8,1.81,46804,0
2015-02-20,1.8,1.83,1.8,1.82,9203,0
2015-02-23,1.8,1.83,1.8,1.82,13554,0
2015-02-24,1.8,1.83,1.79,1.82,60570,0
2015-02-25,1.83,1.85,1.67,1.73,310018,0
2015-02-26,1.74,1.79,1.74,1.76,44761,0
2015-02-27,1.76,1.77,1.74,1.75,12931,0
2015-03-02,1.73,1.83,1.73,1.81,31200,0
2015-03-03,1.83,1.83,1.81,1.83,13700,0
2015-03-04,1.82,1.83,1.72,1.75,122300,0
2015-03-05,1.74,1.79,1.74,1.76,42900,0
2015-03-06,1.77,1.8,1.76,1.8,26500,0
2015-03-09,1.78,1.79,1.75,1.75,40000,0
2015-03-10,1.76,1.78,1.73,1.73,29200,0
2015-03-11,1.73,1.74,1.71,1.71,12600,0
2015-03-12,1.73,1.79,1.73,1.73,71400,0
2015-03-13,1.73,1.76,1.73,1.76,16600,0
2015-03-16,1.74,1.79,1.74,1.79,14400,0
2015-03-17,1.77,1.77,1.74,1.76,16300,0
2015-03-18,1.74,1.81,1.74,1.81,51500,0
2015-03-19,1.81,1.83,1.79,1.82,33200,0
2015-03-20,1.82,1.82,1.77,1.82,50000,0
2015-03-23,1.78,1.82,1.76,1.82,31900,0
2015-03-24,1.83,1.85,1.78,1.85,40300,0
2015-03-25,1.83,1.85,1.76,1.81,56400,0
2015-03-26,1.81,1.85,1.81,1.85,24600,0
2015-03-27,1.85,1.88,1.84,1.88,16400,0
2015-03-30,1.89,1.89,1.8,1.81,40700,0
2015-03-31,1.83,1.85,1.81,1.82,11449,0
2015-04-01,1.81,1.85,1.8,1.85,10100,0
2015-04-02,1.83,1.84,1.81,1.84,7600,0
2015-04-06,1.82,1.85,1.81,1.82,14200,0
2015-04-07,1.82,1.83,1.8,1.83,17072,0
2015-04-08,1.83,1.84,1.81,1.82,26600,0
2015-04-09,1.83,1.85,1.82,1.84,39322,0
2015-04-10,1.84,1.85,1.83,1.85,39200,0
2015-04-13,1.83,1.84,1.81,1.82,13300,0
2015-04-14,1.84,1.85,1.83,1.85,5500,0
2015-04-15,1.85,1.86,1.82,1.84,12687,0
2015-04-16,1.81,1.87,1.79,1.83,39561,0
2015-04-17,1.84,1.85,1.79,1.81,94500,0
2015-04-20,1.83,1.85,1.82,1.82,19547,0
2015-04-21,1.82,1.84,1.79,1.8,28386,0
2015-04-22,1.79,1.85,1.77,1.83,22222,0
2015-04-23,1.82,1.83,1.8,1.8,4700,0
2015-04-24,1.82,1.83,1.8,1.83,12611,0
2015-04-27,1.83,1.83,1.8,1.8,13900,0
2015-04-28,1.82,1.83,1.81,1.83,10821,0
2015-04-29,1.8,1.83,1.79,1.81,34400,0
2015-04-30,1.8,1.8,1.75,1.77,33700,0
2015-05-01,1.77,1.81,1.77,1.8,9100,0
2015-05-04,1.77,1.91,1.77,1.85,60600,0
2015-05-05,1.87,1.89,1.79,1.79,12100,0
2015-05-06,1.78,1.79,1.73,1.78,144386,0
2015-05-07,1.77,1.81,1.77,1.79,15813,0
2015-05-08,1.79,1.82,1.79,1.8,84800,0
2015-05-11,1.78,1.81,1.78,1.8,7600,0
2015-05-12,1.8,1.81,1.77,1.8,10228,0
2015-05-13,1.82,1.82,1.8,1.8,34505,0
2015-05-14,1.8,1.8,1.78,1.78,25500,0
2015-05-15,1.78,1.8,1.74,1.8,44072,0
2015-05-18,1.78,1.8,1.76,1.78,17452,0
2015-05-19,1.79,1.82,1.77,1.79,37434,0
2015-05-20,1.77,1.79,1.76,1.79,26639,0
2015-05-21,1.79,1.79,1.77,1.77,10900,0
2015-05-22,1.78,1.79,1.75,1.78,33900,0
2015-05-26,1.76,1.81,1.75,1.79,30957,0
2015-05-27,1.77,1.79,1.76,1.76,13300,0
2015-05-28,1.75,1.8,1.75,1.79,104975,0
2015-05-29,1.76,1.79,1.75,1.78,23200,0
2015-06-01,1.78,1.78,1.76,1.78,15465,0
2015-06-02,1.79,1.82,1.78,1.8,17118,0
2015-06-03,1.79,1.81,1.78,1.78,18300,0
2015-06-04,1.81,1.81,1.77,1.77,18200,0
2015-06-05,1.79,1.81,1.79,1.8,23600,0
2015-06-08,1.78,1.78,1.75,1.76,44900,0
2015-06-09,1.75,1.77,1.75,1.77,6007,0
2015-06-10,1.76,1.81,1.76,1.79,27837,0
2015-06-11,1.79,1.8,1.77,1.77,29343,0
2015-06-12,1.77,1.78,1.75,1.77,13000,0
2015-06-15,1.75,1.8,1.75,1.78,9300,0
2015-06-16,1.76,1.79,1.64,1.78,59900,0
2015-06-17,1.76,1.78,1.73,1.77,33300,0
2015-06-18,1.76,1.76,1.73,1.74,12000,0
2015-06-19,1.76,1.78,1.75,1.77,32900,0
2015-06-22,1.76,1.78,1.73,1.75,28400,0
2015-06-23,1.75,1.77,1.75,1.76,22471,0
2015-06-24,1.73,1.77,1.72,1.72,42500,0
2015-06-25,1.72,1.77,1.72,1.76,30300,0
2015-06-26,1.76,1.79,1.71,1.75,122800,0
2015-06-29,1.75,1.75,1.73,1.73,8300,0
2015-06-30,1.72,1.79,1.72,1.77,23332,0
2015-07-01,1.76,1.77,1.72,1.74,30500,0
2015-07-02,1.72,1.79,1.72,1.79,21300,0
2015-07-06,1.74,1.76,1.74,1.74,12900,0
2015-07-07,1.73,1.73,1.7,1.71,27700,0
2015-07-08,1.7,1.74,1.67,1.67,27700,0
2015-07-09,1.67,1.71,1.62,1.7,39400,0
2015-07-10,1.7,1.72,1.69,1.69,6800,0
2015-07-13,1.71,1.73,1.7,1.72,11800,0
2015-07-14,1.7,1.7,1.69,1.69,24707,0
2015-07-15,1.7,1.71,1.68,1.69,29241,0
2015-07-16,1.73,1.73,1.66,1.72,26200,0
2015-07-17,1.71,1.73,1.7,1.7,7900,0
2015-07-20,1.72,1.72,1.69,1.69,44500,0
2015-07-21,1.67,1.71,1.67,1.67,38000,0
2015-07-22,1.67,1.72,1.67,1.71,17100,0
2015-07-23,1.72,1.76,1.7,1.76,1478200,0
2015-07-24,1.75,1.79,1.73,1.76,119400,0
2015-07-27,1.76,1.79,1.76,1.79,44000,0
2015-07-28,1.85,1.85,1.79,1.83,71100,0
2015-07-29,1.81,1.84,1.81,1.82,11900,0
2015-07-30,1.83,1.85,1.83,1.84,14000,0
2015-07-31,1.82,1.85,1.82,1.85,10900,0
2015-08-03,1.84,1.87,1.84,1.87,16237,0
2015-08-04,1.87,1.87,1.77,1.84,21200,0
2015-08-05,1.87,1.87,1.83,1.84,8100,0
2015-08-06,1.84,1.87,1.84,1.87,9385,0
2015-08-07,1.85,1.88,1.83,1.88,48600,0
2015-08-10,1.8,1.88,1.8,1.87,17700,0
2015-08-11,1.86,1.88,1.85,1.86,10138,0
2015-08-12,1.85,1.93,1.8,1.9,44400,0
2015-08-13,1.88,1.93,1.83,1.87,85900,0
2015-08-14,1.87,1.91,1.85,1.9,80400,0
2015-08-17,1.92,2.08,1.91,1.98,104200,0
2015-08-18,1.99,2.02,1.95,1.96,66100,0
2015-08-19,1.98,2.02,1.96,2,20400,0
2015-08-20,1.98,2.1,1.96,2.04,77800,0
2015-08-21,2.01,2.12,2.01,2.08,205300,0
2015-08-24,2.05,2.1,1.96,2,157305,0
2015-08-25,2.06,2.1,2,2.04,57900,0
2015-08-26,2.05,2.1,2.03,2.08,85300,0
2015-08-27,2.09,2.13,2.07,2.13,134400,0
2015-08-28,2.15,2.15,2.1,2.13,111700,0
2015-08-31,2.15,2.15,2.08,2.09,93200,0
2015-09-01,2.1,2.15,2.1,2.13,127800,0
2015-09-02,2.13,2.28,2.13,2.16,264200,0
2015-09-03,2.21,2.24,2.12,2.12,60300,0
2015-09-04,2.12,2.2,2.12,2.16,37300,0
2015-09-08,2.16,2.22,2.13,2.22,81300,0
2015-09-09,2.22,2.35,2.2,2.35,160900,0
2015-09-10,2.35,2.49,2.35,2.48,250758,0
2015-09-11,2.53,2.96,2.51,2.55,328200,0
2015-09-14,2.58,2.58,2.32,2.41,180300,0
2015-09-15,2.41,2.43,2.26,2.27,169900,0
2015-09-16,2.29,2.48,2.29,2.39,88200,0
2015-09-17,2.39,2.48,2.39,2.45,71371,0
2015-09-18,2.45,2.48,2.37,2.42,89100,0
2015-09-21,2.42,2.57,2.39,2.51,96100,0
2015-09-22,2.5,2.5,2.38,2.44,75000,0
2015-09-23,2.46,2.46,2.35,2.38,51728,0
2015-09-24,2.35,2.41,2.35,2.4,87207,0
2015-09-25,2.38,2.49,2.34,2.43,30700,0
2015-09-28,2.46,2.49,2.42,2.49,72140,0
2015-09-29,2.49,2.49,2.44,2.45,28800,0
2015-09-30,2.46,2.5,2.44,2.46,122500,0
2015-10-01,2.48,2.49,2.18,2.3,146400,0
2015-10-02,2.31,2.42,2.27,2.4,72500,0
2015-10-05,2.39,2.47,2.39,2.42,74262,0
2015-10-06,2.43,2.43,2.33,2.43,86300,0
2015-10-07,2.41,2.43,2.36,2.36,22632,0
2015-10-08,2.37,2.43,2.35,2.41,28800,0
2015-10-09,2.43,2.44,2.35,2.4,27200,0
2015-10-12,2.39,2.45,2.38,2.43,20894,0
2015-10-13,2.41,2.45,2.32,2.33,67400,0
2015-10-14,2.32,2.36,2.32,2.34,13800,0
2015-10-15,2.32,2.59,2.32,2.59,190700,0
2015-10-16,2.59,2.59,2.46,2.53,94700,0
2015-10-19,2.51,2.51,2.36,2.38,47788,0
2015-10-20,2.36,2.48,2.36,2.48,38700,0
2015-10-21,2.48,2.48,2.41,2.42,12600,0
2015-10-22,2.42,2.45,2.38,2.43,15100,0
2015-10-23,2.44,2.48,2.43,2.45,27000,0
2015-10-26,2.46,2.47,2.35,2.42,46800,0
2015-10-27,2.4,2.42,2.33,2.33,23000,0
2015-10-28,2.33,2.4,2.33,2.4,19300,0
2015-10-29,2.38,2.42,2.38,2.38,11700,0
2015-10-30,2.36,2.42,2.34,2.39,17400,0
2015-11-02,2.39,2.44,2.35,2.37,25914,0
2015-11-03,2.39,2.53,2.39,2.52,78849,0
2015-11-04,2.52,2.52,2.47,2.48,17423,0
2015-11-05,2.53,2.65,2.5,2.54,184700,0
2015-11-06,2.59,2.59,2.4,2.54,109700,0
2015-11-09,2.54,2.54,2.46,2.47,33665,0
2015-11-10,2.33,2.44,2.33,2.37,74700,0
2015-11-11,2.36,2.4,2.33,2.37,37600,0
2015-11-12,2.37,2.41,2.33,2.41,41800,0
2015-11-13,2.4,2.4,2.33,2.35,51100,0
2015-11-16,2.32,2.32,2.21,2.3,109600,0
2015-11-17,2.29,2.39,2.22,2.39,42700,0
2015-11-18,2.39,2.39,2.28,2.28,11700,0
2015-11-19,2.27,2.34,2.26,2.31,18800,0
2015-11-20,2.22,2.38,2.22,2.38,60700,0
2015-11-23,2.26,2.4,2.26,2.39,53500,0
2015-11-24,2.4,2.4,2.32,2.32,8000,0
2015-11-25,2.34,2.36,2.29,2.33,19300,0
2015-11-27,2.33,2.37,2.31,2.32,7300,0
2015-11-30,2.31,2.36,2.29,2.34,16800,0
2015-12-01,2.33,2.37,2.31,2.32,34607,0
2015-12-02,2.34,2.34,2.3,2.31,7730,0
2015-12-03,2.3,2.3,2.14,2.16,139807,0
2015-12-04,2.15,2.29,2.07,2.24,62200,0
2015-12-07,2.23,2.29,2.21,2.21,15300,0
2015-12-08,2.2,2.33,2.12,2.28,51059,0
2015-12-09,2.16,2.29,2.15,2.22,81800,0
2015-12-10,2.2,2.29,2.14,2.27,39200,0
2015-12-11,2.26,2.27,2.18,2.25,31500,0
2015-12-14,2.26,2.3,2.2,2.22,52441,0
2015-12-15,2.23,2.24,2.2,2.22,14700,0
2015-12-16,2.21,2.21,2.17,2.17,46000,0
2015-12-17,2.19,2.22,2.13,2.15,21600,0
2015-12-18,2.16,2.19,2.1,2.1,81200,0
2015-12-21,2.1,2.14,2.07,2.1,51400,0
2015-12-22,2.1,2.12,2,2.1,124330,0
2015-12-23,2.06,2.11,2.06,2.1,12300,0
2015-12-24,2.08,2.1,2.01,2.03,34868,0
2015-12-28,2.01,2.12,2.01,2.04,17333,0
2015-12-29,2.03,2.09,2.03,2.0699,23449,0
2015-12-30,2.07,2.19,2.06,2.18,19308,0
2015-12-31,2.18,2.18,2.1,2.15,29236,0
2016-01-04,2.13,2.13,1.89,2.05,11413,0
2016-01-05,2.01,2.07,2.01,2.07,5012,0
2016-01-06,2.1,2.4,2.1,2.24,189935,0
2016-01-07,2.23,2.31,2.1904,2.31,50557,0
2016-01-08,2.3,2.4,2.3,2.4,49332,0
2016-01-11,2.36,2.4,2.3,2.3,32009,0
2016-01-12,2.32,2.38,2.2646,2.3,24544,0
2016-01-13,2.32,2.35,2.26,2.322,30457,0
2016-01-14,2.29,2.39,2.26,2.39,76841,0
2016-01-15,2.25,2.36,2.25,2.26,25026,0
2016-01-19,2.26,2.35,2.23,2.28,81800,0
2016-01-20,2.2501,2.3,2.21,2.3,46351,0
2016-01-21,2.3,2.3,2.24,2.25,8489,0
2016-01-22,2.24,2.3,2.23,2.29,15900,0
2016-01-25,2.28,2.28,2.26,2.26,8368,0
2016-01-26,2.25,2.25,2.15,2.18,125909,0
2016-01-27,2.18,2.2,2.15,2.16,5493,0
2016-01-28,2.18,2.2,2.15,2.17,11704,0
2016-01-29,2.17,2.205,2.13,2.13,32226,0
2016-02-01,2.15,2.21,2.13,2.19,8113,0
2016-02-02,2.2,2.2,2.1801,2.2,19933,0
2016-02-03,2.22,2.23,2.15,2.17,10517,0
2016-02-04,2.19,2.2,2.19,2.2,10822,0
2016-02-05,2.17,2.17,2.09,2.1,19718,0
2016-02-08,2.15,2.22,2.15,2.15,18350,0
2016-02-09,2.19,2.21,2.11,2.12,5219,0
2016-02-10,2.1,2.1729,2.055,2.12,6110,0
2016-02-11,2.1396,2.1396,2.072,2.11,32813,0
2016-02-12,2.28,2.28,2.06,2.2,75109,0
2016-02-16,2.2617,2.34,2.252,2.32,30210,0
2016-02-17,2.36,2.38,2.33,2.35,51080,0
2016-02-18,2.32,2.46,2.32,2.41,85550,0
2016-02-19,2.4,2.57,2.38,2.45,97859,0
2016-02-22,2.43,2.6,2.43,2.49,86739,0
2016-02-23,2.45,2.6,2.43,2.57,76833,0
2016-02-24,2.58,2.6,2.55,2.6,61965,0
2016-02-25,2.6,2.6,2.49,2.57,30486,0
2016-02-26,2.5801,2.6,2.55,2.57,13904,0
2016-02-29,2.55,2.6,2.55,2.55,35482,0
2016-03-01,2.55,2.5915,2.55,2.57,21791,0
2016-03-02,2.59,2.6,2.55,2.6,8992,0
2016-03-03,2.5985,2.6,2.584,2.59,18434,0
2016-03-04,2.6,2.6,2.59,2.6,21484,0
2016-03-07,2.57,2.65,2.55,2.62,98444,0
2016-03-08,2.62,2.65,2.62,2.63,21806,0
2016-03-09,2.614,2.65,2.614,2.6301,42117,0
2016-03-10,2.63,2.64,2.6,2.61,17613,0
2016-03-11,2.62,2.65,2.62,2.65,26816,0
2016-03-14,2.635,2.65,2.63,2.63,12040,0
2016-03-15,2.64,2.65,2.58,2.63,17453,0
2016-03-16,2.6101,2.64,2.58,2.5901,26019,0
2016-03-17,2.56,2.61,2.42,2.61,64655,0
2016-03-18,2.57,2.62,2.48,2.49,32580,0
2016-03-21,2.46,2.57,2.36,2.39,43816,0
2016-03-22,2.4347,2.49,2.4347,2.48,1336,0
2016-03-23,2.5,2.5,2.43,2.43,6711,0
2016-03-24,2.4,2.44,2.39,2.44,12588,0
2016-03-28,2.43,2.48,2.35,2.41,18300,0
2016-03-29,2.49,2.5,2.46,2.46,26746,0
2016-03-30,2.48,2.62,2.48,2.53,18369,0
2016-03-31,2.5,2.53,2.41,2.44,63959,0
2016-04-01,2.48,2.49,2.47,2.47,14593,0
2016-04-04,2.46,2.49,2.46,2.4838,8371,0
2016-04-05,2.46,2.49,2.46,2.4715,9614,0
2016-04-06,2.45,2.56,2.431,2.5,18626,0
2016-04-07,2.53,2.5499,2.4,2.4001,8660,0
2016-04-08,2.42,2.44,2.3878,2.39,10683,0
2016-04-11,2.32,2.53,2.31,2.43,23791,0
2016-04-12,2.43,2.47,2.425,2.44,3230,0
2016-04-13,2.42,2.52,2.42,2.47,7405,0
2016-04-14,2.49,2.5,2.42,2.45,7799,0
2016-04-15,2.44,2.51,2.38,2.38,6120,0
2016-04-18,2.37,2.53,2.26,2.33,45739,0
2016-04-19,2.36,2.41,2.36,2.37,12982,0
2016-04-20,2.371,2.3905,2.37,2.37,1800,0
2016-04-21,2.39,2.43,2.3,2.43,14422,0
2016-04-22,2.43,2.43,2.38,2.38,5534,0
2016-04-25,2.4,2.4,2.35,2.39,16706,0
2016-04-26,2.38,2.43,2.34,2.41,7202,0
2016-04-27,2.295,2.47,2.295,2.38,7082,0
2016-04-28,2.4,2.4,2.35,2.3799,10343,0
2016-04-29,2.3956,2.49,2.366,2.49,12424,0
2016-05-02,2.5,2.5,2.35,2.38,16680,0
2016-05-03,2.36,2.42,2.36,2.4,3804,0
2016-05-04,2.3901,2.44,2.3901,2.4,5333,0
2016-05-05,2.39,2.43,2.39,2.4,3630,0
2016-05-06,2.39,2.43,2.39,2.4,4473,0
2016-05-09,2.43,2.48,2.43,2.48,11916,0
2016-05-10,2.48,2.48,2.41,2.48,33566,0
2016-05-11,2.49,2.49,2.3693,2.46,8388,0
2016-05-12,2.5,2.5,2.4004,2.45,7400,0
2016-05-13,2.39,2.41,2.24,2.41,41350,0
2016-05-16,2.41,2.54,2.38,2.52,62887,0
2016-05-17,2.49,2.55,2.37,2.38,8835,0
2016-05-18,2.35,2.49,2.35,2.46,27478,0
2016-05-19,2.48,2.48,2.386,2.47,972,0
2016-05-20,2.4494,2.48,2.35,2.4,8364,0
2016-05-23,2.38,2.41,2.38,2.4,19632,0
2016-05-24,2.4,2.41,2.385,2.41,5304,0
2016-05-25,2.35,2.5,2.35,2.42,17382,0
2016-05-26,2.49,2.49,2.42,2.42,200,0
2016-05-27,2.43,2.43,2.42,2.42,20182,0
2016-05-31,2.43,2.45,2.4,2.4167,15810,0
2016-06-01,2.4001,2.47,2.4001,2.45,17818,0
2016-06-02,2.43,2.5,2.43,2.45,5919,0
2016-06-03,2.41,2.4799,2.4,2.44,5613,0
2016-06-06,2.43,2.4424,2.4,2.4,5565,0
2016-06-07,2.4,2.45,2.4,2.41,17856,0
2016-06-08,2.45,2.45,2.3,2.33,24738,0
2016-06-09,2.3,2.38,2.27,2.28,37286,0
2016-06-10,2.23,2.25,2.2,2.2,62032,0
2016-06-13,2.21,2.25,2.21,2.24,28111,0
2016-06-14,2.25,2.33,2.24,2.32,10820,0
2016-06-15,2.36,2.53,2.3279,2.45,135907,0
2016-06-16,2.47,2.53,2.38,2.44,87678,0
2016-06-17,2.5,2.59,2.4301,2.59,148929,0
2016-06-20,2.55,2.72,2.55,2.69,101464,0
2016-06-21,2.67,2.75,2.65,2.75,93686,0
2016-06-22,2.7,2.8,2.67,2.76,57301,0
2016-06-23,2.7799,2.78,2.7,2.76,27670,0
2016-06-24,2.66,2.76,2.66,2.73,51281,0
2016-06-27,2.7045,2.75,2.68,2.75,35109,0
2016-06-28,2.8098,2.85,2.72,2.8,27908,0
2016-06-29,2.8,2.95,2.8,2.9,129162,0
2016-06-30,2.915,2.99,2.86,2.86,43658,0
2016-07-01,2.89,2.9,2.81,2.88,45810,0
2016-07-05,2.88,2.94,2.81,2.89,52712,0
2016-07-06,2.91,3.1,2.88,3.02,249685,0
2016-07-07,3.03,3.24,3.03,3.17,186508,0
2016-07-08,3.2,3.4899,3.1999,3.4,427228,0
2016-07-11,3.41,3.4237,3.26,3.3,61267,0
2016-07-12,3.3,3.3,3.0952,3.21,64955,0
2016-07-13,3.24,3.25,3.15,3.2,33030,0
2016-07-14,3.17,3.21,3.1358,3.14,15946,0
2016-07-15,3.26,3.85,3.24,3.7,1456972,0
2016-07-18,3.65,3.7,3.55,3.61,298301,0
2016-07-19,3.6,3.6,3.4201,3.54,140548,0
2016-07-20,3.5,3.63,3.42,3.62,97833,0
2016-07-21,3.6,3.6,3.4832,3.57,49094,0
2016-07-22,3.6,3.6,3.39,3.47,71804,0
2016-07-25,3.5,3.5,3.43,3.45,23612,0
2016-07-26,3.4,3.4489,3.35,3.38,31578,0
2016-07-27,3.35,3.48,3.35,3.41,19284,0
2016-07-28,3.43,3.5,3.29,3.43,51832,0
2016-07-29,3.47,3.53,3.36,3.48,29361,0
2016-08-01,3.48,3.48,3.38,3.39,55982,0
2016-08-02,3.37,3.4,3.32,3.34,41974,0
2016-08-03,3.31,3.469,3.3055,3.4001,68888,0
2016-08-04,3.39,3.5,3.37,3.41,103908,0
2016-08-05,3.31,3.376,3.03,3.24,142014,0
2016-08-08,3.19,3.34,3.19,3.2,41256,0
2016-08-09,3.27,3.39,3.24,3.35,53214,0
2016-08-10,3.37,3.43,3.27,3.3,43870,0
2016-08-11,3.33,3.34,3.27,3.3001,17756,0
2016-08-12,3.26,3.36,3.26,3.32,19512,0
2016-08-15,3.27,3.35,3.24,3.26,26858,0
2016-08-16,3.25,3.329,3.24,3.26,28671,0
2016-08-17,3.25,3.28,3.25,3.26,14170,0
2016-08-18,3.3,3.3011,3.21,3.25,28168,0
2016-08-19,3.25,3.25,3.21,3.22,8493,0
2016-08-22,3.19,3.25,3.19,3.23,18845,0
2016-08-23,3.2347,3.3,3.19,3.26,38496,0
2016-08-24,3.25,3.27,3.22,3.27,25055,0
2016-08-25,3.24,3.3,3.23,3.3,24011,0
2016-08-26,3.26,3.28,3.24,3.24,9328,0
2016-08-29,3.24,3.37,3.22,3.34,27262,0
2016-08-30,3.4,3.6,3.38,3.56,78972,0
2016-08-31,3.63,3.669,3.5,3.54,68390,0
2016-09-01,3.59,3.68,3.5,3.66,44998,0
2016-09-02,3.69,3.73,3.63,3.72,80405,0
2016-09-06,3.72,3.86,3.69,3.84,148576,0
2016-09-07,3.78,3.86,3.62,3.76,202542,0
2016-09-08,3.78,3.8,3.65,3.76,48275,0
2016-09-09,3.78,3.78,3.71,3.75,72752,0
2016-09-12,3.78,3.84,3.6901,3.84,131538,0
2016-09-13,3.76,3.8,3.71,3.77,54595,0
2016-09-14,3.8,3.83,3.73,3.78,45229,0
2016-09-15,3.8,3.84,3.72,3.81,56404,0
2016-09-16,3.81,3.88,3.7892,3.87,154586,0
2016-09-19,3.88,4.04,3.875,3.95,215578,0
2016-09-20,3.95,3.99,3.77,3.83,119951,0
2016-09-21,3.88,3.89,3.76,3.88,24292,0
2016-09-22,3.86,3.86,3.7,3.8,60079,0
2016-09-23,3.77,3.82,3.71,3.8,36432,0
2016-09-26,3.75,3.77,3.71,3.74,39045,0
2016-09-27,3.74,3.8,3.72,3.72,8821,0
2016-09-28,3.75,3.77,3.71,3.77,15291,0
2016-09-29,3.76,3.76,3.5,3.62,71556,0
2016-09-30,3.66,3.68,3.55,3.64,46706,0
2016-10-03,3.665,3.72,3.58,3.63,6947,0
2016-10-04,3.63,3.74,3.63,3.73,30303,0
2016-10-05,3.6629,3.75,3.64,3.64,28438,0
2016-10-06,3.68,3.74,3.64,3.66,13226,0
2016-10-07,3.69,3.7899,3.45,3.7,201269,0
2016-10-10,3.68,3.71,3.48,3.71,210444,0
2016-10-11,3.67,3.72,3.63,3.64,10837,0
2016-10-12,3.66,3.66,3.62,3.64,12190,0
2016-10-13,3.64,3.66,3.62,3.64,9482,0
2016-10-14,3.68,3.71,3.621,3.7,15334,0
2016-10-17,3.68,3.77,3.6405,3.72,8021,0
2016-10-18,3.74,3.755,3.6201,3.67,29351,0
2016-10-19,3.64,3.7,3.56,3.66,15907,0
2016-10-20,3.7,3.7,3.5907,3.6,7683,0
2016-10-21,3.57,3.67,3.52,3.59,10304,0
2016-10-24,3.57,3.62,3.52,3.55,29757,0
2016-10-25,3.59,3.59,3.3801,3.41,49952,0
2016-10-26,3.38,3.48,3.38,3.45,14009,0
2016-10-27,3.39,3.4584,3.39,3.43,17854,0
2016-10-28,3.4253,3.49,3.35,3.42,66450,0
2016-10-31,3.42,3.49,3.34,3.46,52918,0
2016-11-01,3.47,3.47,3.35,3.4,6461,0
2016-11-02,3.3972,3.4,3.34,3.34,9490,0
2016-11-03,3.34,3.43,3.33,3.39,26277,0
2016-11-04,3.3789,3.44,3.36,3.36,8271,0
2016-11-07,3.41,3.49,3.35,3.36,9632,0
2016-11-08,3.4089,3.41,3.31,3.4,55930,0
2016-11-09,3.31,3.405,3.31,3.3979,29025,0
2016-11-10,3.41,3.6,3.35,3.4,158486,0
2016-11-11,3.43,3.47,3.34,3.37,34773,0
2016-11-14,3.399,3.45,3.34,3.42,37600,0
2016-11-15,3.4,3.44,3.39,3.4,11111,0
2016-11-16,3.4101,3.51,3.33,3.43,61405,0
2016-11-17,3.39,3.44,3.37,3.38,24555,0
2016-11-18,3.3793,3.42,3.36,3.38,50898,0
2016-11-21,3.38,3.45,3.38,3.4,35321,0
2016-11-22,3.43,3.43,3.38,3.4,26302,0
2016-11-23,3.4,3.41,3.375,3.375,35584,0
2016-11-25,3.37,3.4,3.35,3.37,6550,0
2016-11-28,3.36,3.42,3.2,3.22,98268,0
2016-11-29,3.3,3.33,3.27,3.3,21526,0
2016-11-30,3.3,3.39,3.21,3.22,28066,0
2016-12-01,3.31,3.31,3.24,3.25,18227,0
2016-12-02,3.25,3.29,3.24,3.27,20788,0
2016-12-05,3.25,3.3,3.25,3.28,28579,0
2016-12-06,3.282,3.33,3.25,3.27,7244,0
2016-12-07,3.29,3.34,3.24,3.27,18041,0
2016-12-08,3.25,3.35,3.25,3.31,82104,0
2016-12-09,3.31,3.47,3.27,3.47,103915,0
2016-12-12,3.44,3.48,3.4299,3.47,35969,0
2016-12-13,3.45,3.58,3.45,3.56,41687,0
2016-12-14,3.56,3.62,3.56,3.56,41234,0
2016-12-15,3.61,3.7,3.61,3.66,29540,0
2016-12-16,3.68,3.7,3.55,3.55,47316,0
2016-12-19,3.61,3.63,3.59,3.62,22956,0
2016-12-20,3.64,3.7,3.6311,3.6913,20727,0
2016-12-21,3.7,3.7,3.6401,3.68,45766,0
2016-12-22,3.57,3.69,3.57,3.67,17397,0
2016-12-23,3.7,3.76,3.66,3.76,24079,0
2016-12-27,3.74,3.75,3.65,3.67,12875,0
2016-12-28,3.68,3.784,3.54,3.62,20983,0
2016-12-29,3.6,3.71,3.57,3.6,13429,0
2016-12-30,3.62,3.74,3.53,3.64,67917,0
2017-01-03,3.64,3.74,3.61,3.62,27274,0
2017-01-04,3.62,3.64,3.52,3.6,13525,0
2017-01-05,3.59,3.64,3.57,3.59,10147,0
2017-01-06,3.6,3.965,3.58,3.85,108698,0
2017-01-09,3.83,3.899,3.73,3.79,14707,0
2017-01-10,3.8,3.87,3.7701,3.84,72110,0
2017-01-11,3.8506,4.19,3.8506,4.18,490544,0
2017-01-12,4.18,4.43,4.12,4.43,315988,0
2017-01-13,4.47,4.74,4.46,4.64,248676,0
2017-01-17,4.68,4.69,4.61,4.64,121261,0
2017-01-18,4.61,4.67,4.3,4.46,90523,0
2017-01-19,4.42,4.55,4.32,4.43,76634,0
2017-01-20,4.46,4.75,4.45,4.7,106886,0
2017-01-23,4.72,4.89,4.6,4.6,33550,0
2017-01-24,4.6,4.85,4.46,4.85,88194,0
2017-01-25,4.82,4.94,4.72,4.88,139921,0
2017-01-26,4.9,4.9,4.7,4.8827,46473,0
2017-01-27,4.9,4.95,4.8,4.95,78852,0
2017-01-30,4.88,4.99,4.67,4.93,85147,0
2017-01-31,4.9,4.98,4.83,4.83,32804,0
2017-02-01,4.8,5.0399,4.8,5.03,122438,0
2017-02-02,5.2,5.53,5.15,5.48,398713,0
2017-02-03,5.59,5.6108,5.29,5.4,172112,0
2017-02-06,5.37,5.385,5.064,5.1,123006,0
2017-02-07,5.15,5.18,5,5.07,120775,0
2017-02-08,5.05,5.2699,5.0401,5.2,89216,0
2017-02-09,5.17,5.3,5.16,5.22,93728,0
2017-02-10,5.08,5.1265,4.4,5.01,268207,0
2017-02-13,4.94,5.04,4.85,4.99,183278,0
2017-02-14,4.99,5.2,4.95,5.2,94166,0
2017-02-15,5.18,5.44,5.15,5.39,136157,0
2017-02-16,5.44,5.45,5.32,5.38,64291,0
2017-02-17,5.37,5.4,5.16,5.32,95532,0
2017-02-21,5.24,5.3,4.88,5.05,166418,0
2017-02-22,4.97,5.12,4.8784,4.94,117960,0
2017-02-23,4.93,5.07,4.88,4.97,50905,0
2017-02-24,4.95,5.02,4.83,4.86,69147,0
2017-02-27,4.86,4.94,4.78,4.9,51739,0
2017-02-28,4.82,4.939,4.6001,4.66,53181,0
2017-03-01,4.69,4.89,4.66,4.78,73100,0
2017-03-02,4.7201,4.87,4.7201,4.85,33303,0
2017-03-03,4.84,4.95,4.76,4.91,61689,0
2017-03-06,4.86,5.05,4.86,4.88,50966,0
2017-03-07,4.94,4.94,4.7976,4.87,32287,0
2017-03-08,4.88,4.97,4.86,4.88,38660,0
2017-03-09,4.92,5.03,4.8865,4.99,65047,0
2017-03-10,5.02,5.05,5,5.01,49876,0
2017-03-13,5.08,5.21,4.97,5.11,249114,0
2017-03-14,5.14,5.25,4.97,5.1,26879,0
2017-03-15,5.13,5.19,5,5.08,31091,0
2017-03-16,5.05,5.05,4.84,5.04,96816,0
2017-03-17,5.06,5.19,4.97,5.18,38347,0
2017-03-20,5.19,5.64,5.18,5.54,198938,0
2017-03-21,5.64,5.64,5.0812,5.15,127443,0
2017-03-22,5.1,5.23,4.95,5.06,186975,0
2017-03-23,5.06,5.189,5,5.13,108938,0
2017-03-24,5.03,5.18,4.97,5.12,50628,0
2017-03-27,5.046,5.22,4.9799,5.15,24080,0
2017-03-28,5.1,5.36,5.0924,5.3,60709,0
2017-03-29,5.35,5.38,5.25,5.33,30744,0
2017-03-30,5.314,5.4,5.314,5.37,26084,0
2017-03-31,5.3558,5.44,5.3,5.44,40618,0
2017-04-03,5.48,5.48,5.31,5.34,45874,0
2017-04-04,5.33,5.46,5.21,5.35,196719,0
2017-04-05,5.41,5.55,5.34,5.36,213173,0
2017-04-06,5.33,5.5,5.33,5.41,64711,0
2017-04-07,5.41,5.85,5.41,5.66,279087,0
2017-04-10,5.65,5.65,5.45,5.49,113903,0
2017-04-11,5.49,5.92,5.44,5.86,195446,0
2017-04-12,5.95,6.15,5.69,5.75,555793,0
2017-04-13,5.72,5.8,5.48,5.55,148277,0
2017-04-17,5.72,5.72,5.3,5.47,125015,0
2017-04-18,5.4699,5.67,5.28,5.3,153347,0
2017-04-19,5.3,5.43,5.05,5.09,106786,0
2017-04-20,5.12,5.31,4.95,5.11,103732,0
2017-04-21,5.14,5.18,4.881,5.05,45830,0
2017-04-24,5.13,5.2499,4.96,5.04,98944,0
2017-04-25,5.05,5.33,5.05,5.11,121912,0
2017-04-26,5.14,5.18,5.0601,5.15,54292,0
2017-04-27,5.15,5.28,5.0762,5.22,58242,0
2017-04-28,5.26,5.42,5.17,5.29,199544,0
2017-05-01,5.34,5.465,5.23,5.33,74123,0
2017-05-02,5.3,5.36,5.22,5.28,91790,0
2017-05-03,5.24,5.31,5.13,5.17,46761,0
2017-05-04,5.14,5.19,4.94,5.04,124960,0
2017-05-05,5.08,5.32,5.04,5.28,33654,0
2017-05-08,5.25,5.5,5.22,5.36,107577,0
2017-05-09,5.4,5.5,5.28,5.4,121212,0
2017-05-10,5.4,5.48,5.33,5.39,59731,0
2017-05-11,5.35,5.5,5.35,5.43,75515,0
2017-05-12,5.45,5.59,5.35,5.58,110298,0
2017-05-15,5.58,5.85,5.58,5.78,66433,0
2017-05-16,5.75,5.78,5.74,5.78,61030,0
2017-05-17,5.71,5.78,5.65,5.66,36997,0
2017-05-18,5.68,5.78,5.54,5.73,39185,0
2017-05-19,5.53,6.1,5.53,5.83,255312,0
2017-05-22,5.87,5.95,5.73,5.91,93319,0
2017-05-23,5.87,6.22,5.844,5.99,553583,0
2017-05-24,5.99,6.17,5.91,6.16,298957,0
2017-05-25,6.1,6.4,6.1,6.34,305367,0
2017-05-26,6.44,6.5,6.33,6.34,200747,0
2017-05-30,6.33,6.34,5.95,5.98,299727,0
2017-05-31,5.97,6.29,5.65,5.68,163867,0
2017-06-01,5.66,6.14,5.66,6.02,198711,0
2017-06-02,6.05,6.2286,5.9,6.2,148372,0
2017-06-05,6.25,6.3,6.01,6.11,49420,0
2017-06-06,6.14,6.29,6.01,6.06,63701,0
2017-06-07,6.06,6.24,6.06,6.2,50838,0
2017-06-08,6.21,6.45,6.19,6.45,142441,0
2017-06-09,6.3,6.45,5.95,6.03,303097,0
2017-06-12,5.9,5.91,5.5,5.56,586078,0
2017-06-13,5.56,5.66,5.22,5.49,392491,0
2017-06-14,5.5,5.585,5.32,5.48,130988,0
2017-06-15,5.35,5.58,5.35,5.44,90487,0
2017-06-16,5.42,5.66,5.42,5.61,139305,0
2017-06-19,5.75,6,5.75,5.77,165760,0
2017-06-20,5.79,6,5.76,5.98,106136,0
2017-06-21,6,6.12,5.9,6.03,141358,0
2017-06-22,6.07,6.28,6,6.21,202278,0
2017-06-23,6.27,6.34,6.09,6.29,2538034,0
2017-06-26,6.25,6.36,6.09,6.34,205908,0
2017-06-27,6.33,6.38,6.21,6.3,135969,0
2017-06-28,6.37,6.39,6.02,6.39,133216,0
2017-06-29,6.38,6.39,6.19,6.39,116602,0
2017-06-30,6.38,6.44,6.09,6.22,140439,0
2017-07-03,6.3,6.34,5.955,6.09,88037,0
2017-07-05,6.1,6.11,5.98,6.08,85473,0
2017-07-06,6.01,6.1,5.91,6.02,63434,0
2017-07-07,6.03,6.14,5.9526,6.12,97345,0
2017-07-10,6.08,6.13,6.01,6.04,71356,0
2017-07-11,6.05,6.24,6.03,6.22,75146,0
2017-07-12,6.28,6.33,6.24,6.32,128003,0
2017-07-13,6.37,6.6,6.2,6.56,154376,0
2017-07-14,6.6,6.6,6.35,6.39,156597,0
2017-07-17,6.37,6.45,6.1875,6.34,43210,0
2017-07-18,6.5,6.88,6.46,6.6,225952,0
2017-07-19,6.64,6.75,6.58,6.59,108774,0
2017-07-20,6.66,6.76,6.43,6.5,149567,0
2017-07-21,6.6,6.6,6.18,6.24,152875,0
2017-07-24,6.23,6.47,6.0171,6.12,151026,0
2017-07-25,6.13,6.38,6.11,6.3,158494,0
2017-07-26,6.3,6.45,6.26,6.36,61650,0
2017-07-27,6.41,6.5,6.1632,6.26,88944,0
2017-07-28,6.22,6.31,6.18,6.25,66793,0
2017-07-31,6.24,6.31,6.18,6.29,71532,0
2017-08-01,6.3,6.63,6.24,6.61,104778,0
2017-08-02,6.66,6.68,6.37,6.46,124860,0
2017-08-03,6.5,6.715,6.36,6.69,111592,0
2017-08-04,6.67,6.909,6.67,6.8,200510,0
2017-08-07,6.85,6.85,6.45,6.57,147996,0
2017-08-08,6.68,6.78,6.2816,6.4,345050,0
2017-08-09,6.3,6.49,6.23,6.33,84415,0
2017-08-10,6.25,6.37,5.96,5.97,125708,0
2017-08-11,5.92,6.18,5.83,6,166908,0
2017-08-14,5.93,6.19,5.91,6.13,57057,0
2017-08-15,6.14,6.18,5.9313,6.04,38305,0
2017-08-16,6.03,6.0624,5.88,6.02,132965,0
2017-08-17,5.97,6.061,5.88,5.9,86869,0
2017-08-18,5.88,5.93,5.73,5.83,123729,0
2017-08-21,5.75,5.88,5.684,5.86,85526,0
2017-08-22,5.87,5.96,5.85,5.92,48746,0
2017-08-23,5.93,6.19,5.93,6.12,137809,0
2017-08-24,6.16,6.1643,5.91,5.97,140094,0
2017-08-25,5.98,6.06,5.9179,5.92,70052,0
2017-08-28,5.88,6.04,5.85,6.01,71395,0
2017-08-29,5.97,6.27,5.771,6.13,92246,0
2017-08-30,6.11,6.2233,6.06,6.13,54708,0
2017-08-31,6.18,6.46,6.15,6.42,84450,0
2017-09-01,6.45,6.45,6.19,6.22,58266,0
2017-09-05,6.22,6.38,6.21,6.29,63305,0
2017-09-06,6.31,6.42,6.23,6.29,43837,0
2017-09-07,6.29,6.4,6.21,6.39,58452,0
2017-09-08,6.32,6.38,6.11,6.14,149406,0
2017-09-11,6.1,6.35,6.07,6.32,106717,0
2017-09-12,6.35,6.37,6.17,6.28,304606,0
2017-09-13,6.25,6.35,6.25,6.29,94456,0
2017-09-14,6.29,6.39,6.27,6.3,61338,0
2017-09-15,6.31,6.33,5.93,6.1,366942,0
2017-09-18,6.1,6.31,6.09,6.22,97736,0
2017-09-19,6.22,6.25,6.0501,6.14,75884,0
2017-09-20,6.18,6.25,6.12,6.16,35955,0
2017-09-21,6.17,6.38,6.0901,6.35,62688,0
2017-09-22,6.35,6.7,6.33,6.56,174219,0
2017-09-25,6.56,6.56,6.02,6.53,60317,0
2017-09-26,6.55,6.65,6.53,6.6,52890,0
2017-09-27,6.6,6.81,6.55,6.71,234019,0
2017-09-28,6.7,6.79,6.65,6.75,53842,0
2017-09-29,6.71,6.78,6.61,6.65,45431,0
2017-10-02,6.7,6.76,6.43,6.63,54524,0
2017-10-03,6.65,7.69,6.65,7.45,1446424,0
2017-10-04,7.77,7.77,7.0701,7.25,682287,0
2017-10-05,7.33,7.51,7.18,7.41,257348,0
2017-10-06,7.32,7.605,7.3,7.43,101935,0
2017-10-09,7.43,7.69,7.43,7.63,225482,0
2017-10-10,7.72,7.7455,7.53,7.67,145650,0
2017-10-11,7.65,8.05,7.62,7.91,241967,0
2017-10-12,8.02,8.17,7.701,7.75,185401,0
2017-10-13,8.02,8.08,7.8,7.83,154959,0
2017-10-16,7.83,7.85,7.4701,7.51,238289,0
2017-10-17,7.41,7.61,7.26,7.38,104772,0
2017-10-18,7.38,7.48,7.2401,7.34,71784,0
2017-10-19,7.33,7.35,7.12,7.17,96787,0
2017-10-20,7.24,7.27,7.13,7.2,59029,0
2017-10-23,7.2,7.21,6.891,6.9,143937,0
2017-10-24,6.95,7.07,6.95,7,68749,0
2017-10-25,6.99,7.115,6.8,6.85,71587,0
2017-10-26,6.88,6.91,6.57,6.66,115314,0
2017-10-27,6.67,6.96,6.66,6.91,69124,0
2017-10-30,6.94,6.94,6.64,6.72,104786,0
2017-10-31,6.72,6.98,6.7044,6.91,83344,0
2017-11-01,6.96,7.03,6.77,6.82,51284,0
2017-11-02,6.88,7.05,6.75,7.01,132560,0
2017-11-03,6.92,6.9676,6.73,6.76,73583,0
2017-11-06,6.72,6.88,6.62,6.86,92746,0
2017-11-07,7.1,7.1,6.79,6.89,118947,0
2017-11-08,6.37,6.45,5.76,5.97,638553,0
2017-11-09,5.8,5.91,5.62,5.71,382062,0
2017-11-10,5.66,5.86,5.66,5.83,186933,0
