Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,66,66,64,64,632,0
2005-02-28,66,66,64,64,177,0
2005-03-01,60,64,58,62,343,0
2005-03-02,60,60,60,60,0,0
2005-03-03,60,62,60,60,83,0
2005-03-04,60,60,54,54,505,0
2005-03-07,54,62,54,60,244,0
2005-03-08,60,61,60,60,271,0
2005-03-09,59,60,58,60,265,0
2005-03-10,60,60,58,58,92,0
2005-03-11,60,60,54,58,232,0
2005-03-14,60,60,50,54,627,0
2005-03-15,54,57,52,52,275,0
2005-03-16,52,56,52,54,162,0
2005-03-17,54,60,52,60,635,0
2005-03-18,56,60,56,60,349,0
2005-03-21,60,63.8,60,63.8,166,0
2005-03-22,62,63,54,57,411,0
2005-03-23,55,59.98,55,58,455,0
2005-03-24,54,70,54,62,2255,0
2005-03-28,62,62,60,60,411,0
2005-03-29,60,64,56.2,58,1331,0
2005-03-30,60,60,56,60,110,0
2005-03-31,56,58,56,56,113,0
2005-04-01,56,56,55,56,121,0
2005-04-04,58,58,56,56,32,0
2005-04-05,56,56,54,54,214,0
2005-04-06,52,56,52,56,257,0
2005-04-07,56,56,48,54,422,0
2005-04-11,54,54,54,54,25,0
2005-04-12,54,54,54,54,10,0
2005-04-13,50,70,50,50,195,0
2005-04-14,50,50,48,50,41,0
2005-04-15,50,50,42,44,1261,0
2005-04-18,44,44,44,44,20,0
2005-04-19,42,45.8,42,45.8,145,0
2005-04-20,42,46,42,45.8,74,0
2005-04-21,45.8,45.8,42,45.4,40,0
2005-04-22,42,44,40,40,70,0
2005-04-25,40,42,40,40,107,0
2005-04-26,42,44,41.98,44,60,0
2005-04-27,44,44,43,43,74,0
2005-04-28,44,44,44,44,10,0
2005-04-29,42,45.4,41,45.4,364,0
2005-05-02,40,40,40,40,88,0
2005-05-03,39,41,38.2,38.4,482,0
2005-05-04,38.4,40,38.4,40,95,0
2005-05-05,40,40,39,39,88,0
2005-05-06,38.4,38.4,38.4,38.4,55,0
2005-05-09,40,40,38.4,40,65,0
2005-05-10,38.6,39,38,38,186,0
2005-05-11,36.2,38,36.2,36.4,146,0
2005-05-12,36.4,36.4,36.4,36.4,139,0
2005-05-13,36.4,36.4,34.2,34.4,681,0
2005-05-16,36,39,36,39,187,0
2005-05-17,45.4,45.4,42,44,241,0
2005-05-18,44,46,44,46,188,0
2005-05-19,41.4,41.4,38,38,30,0
2005-05-20,44,48,44,48,154,0
2005-05-23,48,54,48,52,388,0
2005-05-24,50,50,46.2,48,144,0
2005-05-25,50,50,50,50,38,0
2005-05-26,44.2,44.2,40,42,240,0
2005-05-31,50,52,44,50.2,278,0
2005-06-01,44,46,43,43,140,0
2005-06-02,43,43,43,43,2,0
2005-06-03,43,43,41,41,190,0
2005-06-06,41,44.2,41,44.2,43,0
2005-06-07,41,44.2,41,41,62,0
2005-06-09,44.2,48,42,42,100,0
2005-06-10,41,48,40,48,466,0
2005-06-13,50,50,46,46,106,0
2005-06-14,46,46,40,43,95,0
2005-06-15,46,46,43,46,39,0
2005-06-16,46,46,43,44,34,0
2005-06-17,43,43,43,43,5,0
2005-06-20,44,44,42,42,89,0
2005-06-21,40.4,46,40.4,44,26,0
2005-06-22,46,46,40,40.4,208,0
2005-06-23,40,42,40,42,14,0
2005-06-27,42,42,42,42,45,0
2005-06-28,38,40,38,38,91,0
2005-06-29,38,42,38,42,109,0
2005-06-30,40,46.2,40,46.2,117,0
2005-07-01,49,49,44,44,22,0
2005-07-05,45,45,42,42,21,0
2005-07-06,42,42,41,41,103,0
2005-07-07,41,42,40,40,65,0
2005-07-08,40,40,40,40,12,0
2005-07-11,40,42,40,40,98,0
2005-07-12,40,40,40,40,25,0
2005-07-13,40,40,38,38,125,0
2005-07-14,38,38,36,38,140,0
2005-07-15,36,36,36,36,2,0
2005-07-18,36,40,36,40,175,0
2005-07-20,40,40,37,37,222,0
2005-07-21,37,39,37,37,174,0
2005-07-22,39,39,38,38,15,0
2005-07-25,38,38,38,38,45,0
2005-07-26,36.4,36.4,35,35.2,302,0
2005-07-27,36,36,35.2,35.2,194,0
2005-07-28,37,37,35.2,35.2,10,0
2005-07-29,37,46,36,44,700,0
2005-08-01,36,48,36,39,451,0
2005-08-02,39,42,39,39,47,0
2005-08-03,40,40,40,40,112,0
2005-08-04,38,40,38,40,79,0
2005-08-08,38,38,38,38,148,0
2005-08-10,38,39,38,39,28,0
2005-08-12,38,38,38,38,271,0
2005-08-15,40,40,36,36,28,0
2005-08-16,38,42,38,40,247,0
2005-08-17,36,38,36,38,12,0
2005-08-18,36,36,36,36,187,0
2005-08-19,36,36,36,36,227,0
2005-08-22,36,36,32,32,449,0
2005-08-23,31,34,31,34,269,0
2005-08-24,34,34,34,34,18,0
2005-08-25,34,34,34,34,38,0
2005-08-26,36,38,36,38,405,0
2005-08-29,38,38,34,34,114,0
2005-08-30,34,36,24.4,26,2728,0
2005-08-31,26,26,23,24,956,0
2005-09-01,24,24.8,24,24,612,0
2005-09-02,23,24,23,23,486,0
2005-09-06,23,26,23,23,833,0
2005-09-07,28,28,25,27.8,1040,0
2005-09-08,28,28,25,25,1125,0
2005-09-09,25.2,26,24,25,302,0
2005-09-12,24,24,22.43,24,172,0
2005-09-13,24,24.8,24,24,175,0
2005-09-14,24,24.8,24,24.8,16,0
2005-09-15,29,34,28.6,28.6,565,0
2005-09-16,28,29,26.2,26.2,250,0
2005-09-19,27,28,27,27,45,0
2005-09-20,27.6,28,24,25,965,0
2005-09-21,24.2,25,24,24,229,0
2005-09-22,28,29,28,28.2,540,0
2005-09-26,28,28.2,28,28,380,0
2005-09-27,27.8,27.8,27,27,117,0
2005-09-28,27.4,27.8,27,27,117,0
2005-09-29,27,27.2,26,26,109,0
2005-09-30,27,28,26,26,421,0
2005-10-03,24.4,28,24.4,24.8,129,0
2005-10-04,27,27.8,25.2,25.2,139,0
2005-10-05,24.4,24.4,24.4,24.4,38,0
2005-10-06,28.4,40,26,26,4094,0
2005-10-07,26,28,26,28,996,0
2005-10-10,28,28,27,28,194,0
2005-10-11,27,28,27,27,222,0
2005-10-12,28,28,26,26,81,0
2005-10-13,26,26,26,26,146,0
2005-10-14,25,28,25,28,45,0
2005-10-17,26,28,26,26,281,0
2005-10-18,28,29.8,26,28,150,0
2005-10-20,30,30.6,28,28,791,0
2005-10-21,30,30,28,29,135,0
2005-10-24,28,28,28,28,7,0
2005-10-25,30,30,30,30,18,0
2005-10-26,30,30,29.8,29.8,60,0
2005-10-27,28,28,26,27,264,0
2005-10-28,26,26,26,26,232,0
2005-10-31,26,26,25.2,26,63,0
2005-11-01,24.6,24.6,24.6,24.6,12,0
2005-11-04,28,28,27,27,87,0
2005-11-07,29,29,25.6,26,517,0
2005-11-08,25.8,25.8,25.2,25.2,376,0
2005-11-09,24.6,24.6,24.2,24.6,86,0
2005-11-10,24.6,24.6,24.2,24.2,133,0
2005-11-11,25.6,25.6,24.2,25.6,132,0
2005-11-14,25,25.6,25,25.6,30,0
2005-11-16,24.2,24.4,24.2,24.2,150,0
2005-11-17,24.2,25,24,24,320,0
2005-11-18,24.2,24.2,22.6,22.6,301,0
2005-11-21,22.6,23,22,23,202,0
2005-11-22,22,24,22,24,250,0
2005-11-23,22,22,21.5,21.5,313,0
2005-11-25,21,21,21,21,45,0
2005-11-28,21,21,16,20,495,0
2005-11-29,16,16,16,16,12,0
2005-11-30,16,20,16,16,95,0
2005-12-01,18,18,16,16.2,677,0
2005-12-02,16,16.2,16,16.2,75,0
2005-12-05,16.2,18,15,15,842,0
2005-12-06,15,16,15,16,180,0
2005-12-07,20,22,18,18,1960,0
2005-12-08,18,18.4,18,18.4,65,0
2005-12-09,18,20,18,19,177,0
2005-12-12,20,22,19.2,21,1683,0
2005-12-13,20,21,19.4,19.4,867,0
2005-12-14,21,21,19,19,741,0
2005-12-15,19,19,17.2,17.6,815,0
2005-12-16,17.2,19,17.2,19,211,0
2005-12-19,19,19,19,19,82,0
2005-12-20,18.8,19,18.64,18.64,541,0
2005-12-21,19.8,20,18.4,19,1100,0
2005-12-22,20,20,18.6,18.6,95,0
2005-12-23,19,19,18.4,18.4,69,0
2005-12-27,18.4,20,18.4,19,243,0
2005-12-28,18.4,20,18.4,18.4,217,0
2005-12-29,20,20,18.4,18.4,395,0
2005-12-30,18.4,18.43,18.4,18.4,92,0
2006-01-03,18.4,18.4,18.4,18.4,35,0
2006-01-04,19.6,19.6,19.6,19.6,28,0
2006-01-05,19.6,19.6,18.4,19,181,0
2006-01-06,18.7,18.7,18.7,18.7,16,0
2006-01-09,18.7,19.4,18.7,19.4,47,0
2006-01-10,19.2,20.2,18.4,18.4,1382,0
2006-01-11,18.4,20,18.4,19.4,647,0
2006-01-12,19.4,21,19.4,19.8,1231,0
2006-01-13,19,21.6,19,20,1647,0
2006-01-17,19.8,22,19.2,19.4,623,0
2006-01-18,19.6,21.4,19.4,21.4,400,0
2006-01-19,21.6,21.6,19.6,20,803,0
2006-01-20,19.2,21.6,19.2,21.4,234,0
2006-01-23,21,22,19.2,21,1822,0
2006-01-24,19.2,19.2,19.2,19.2,163,0
2006-01-25,18.4,19.2,18.4,19.2,74,0
2006-01-26,18,18,18,18,365,0
2006-01-27,18,19.2,18,19.2,100,0
2006-01-30,19.2,20,19,19,279,0
2006-01-31,17,19,17,19,30,0
2006-02-01,19,19,17,17.6,310,0
2006-02-02,19,20,18,18,264,0
2006-02-03,20,20,20,20,380,0
2006-02-06,20,20,18,19,290,0
2006-02-07,20,20,18,18.4,450,0
2006-02-08,20,20,17.6,17.6,135,0
2006-02-09,17.7,17.8,17.4,17.6,285,0
2006-02-10,18,18,18,18,34,0
2006-02-15,18,19.8,18,19.8,111,0
2006-02-17,19.8,21,19.8,21,1738,0
2006-02-21,19.8,21.8,19,21.6,587,0
2006-02-22,21,21,18.02,20,423,0
2006-02-23,19,19,19,19,25,0
2006-02-24,21,22,20,22,185,0
2006-02-27,20,20,20,20,55,0
2006-02-28,20,22,19.2,19.2,183,0
2006-03-01,18.2,18.2,18,18,1225,0
2006-03-02,21,21,18,18,1148,0
2006-03-03,17.6,18,17.6,18,154,0
2006-03-06,21,21,18,18,881,0
2006-03-07,20,20,16,16.8,3333,0
2006-03-08,18,18,18,18,200,0
2006-03-09,18,18,17,17,390,0
2006-03-10,18,18,17,17,25,0
2006-03-13,17,17,16,16.02,433,0
2006-03-14,15.03,15.03,15.03,15.03,28,0
2006-03-15,17,18,17,18,140,0
2006-03-16,18,18,18,18,66,0
2006-03-17,17.6,17.6,16,16,105,0
2006-03-20,16.2,18,16.2,18,37,0
2006-03-21,18.4,18.4,18.4,18.4,67,0
2006-03-22,19,19,18.4,18.4,725,0
2006-03-23,18.4,19.4,16,18.4,399,0
2006-03-24,17.9,17.9,15.4,16,822,0
2006-03-27,15,16,15,16,1377,0
2006-03-28,16,16,14.4,14.8,304,0
2006-03-29,16,16,16,16,172,0
2006-03-30,15,15.4,14.6,14.6,582,0
2006-03-31,16,16,15,15,50,0
2006-04-03,15,16,15,16,922,0
2006-04-04,16,16,14.8,14.8,1262,0
2006-04-05,15.6,16,15.6,16,65,0
2006-04-06,16,17.6,14.6,17.2,3012,0
2006-04-07,17,17,15.8,16,1281,0
2006-04-10,16,16,16,16,50,0
2006-04-11,16.2,18,16,17,893,0
2006-04-12,16.4,16.6,16,16,1197,0
2006-04-13,16,16,15.8,15.8,412,0
2006-04-17,15.8,15.8,15.8,15.8,11,0
2006-04-18,15.8,15.8,15.4,15.4,1343,0
2006-04-19,16.4,16.4,15.4,15.4,545,0
2006-04-20,17,17,15.4,15.6,336,0
2006-04-21,17,17,15.6,15.6,12,0
2006-04-24,16,16.6,15.6,16.2,678,0
2006-04-25,16.6,17,15.6,15.6,420,0
2006-04-26,15.6,16,15.6,16,525,0
2006-04-27,15.6,16,15.2,16,370,0
2006-04-28,15.2,15.2,15.2,15.2,10,0
2006-05-01,15.62,17,15.62,16.4,1473,0
2006-05-02,16,16.4,14.8,16.4,1306,0
2006-05-03,16,16,15.4,16,137,0
2006-05-04,17,17,15.4,16,271,0
2006-05-05,16,16,16,16,50,0
2006-05-08,17,17.8,16,16,2653,0
2006-05-09,16,16,14.8,16,493,0
2006-05-10,16,16,15.6,15.6,425,0
2006-05-11,14.6,15.8,14.6,14.6,84,0
2006-05-12,15.6,15.6,14.8,15.6,305,0
2006-05-15,14.6,14.6,14.4,14.6,559,0
2006-05-16,14.6,14.6,14.2,14.5,740,0
2006-05-17,14,15,13.8,14,458,0
2006-05-19,14,14,14,14,585,0
2006-05-22,14,14,12.8,13,265,0
2006-05-23,13,13,10,13,590,0
2006-05-24,13,13,10.2,10.2,510,0
2006-05-25,13.4,13.4,12,12,110,0
2006-05-26,14,14,12,14,166,0
2006-05-30,12,12,12,12,18,0
2006-05-31,12,13.6,12,12,454,0
2006-06-02,12,14.2,12,14.2,75,0
2006-06-05,12.8,14,10,14,950,0
2006-06-06,12,12,10.4,10.4,195,0
2006-06-07,12,12,12,12,460,0
2006-06-08,12,12,10.2,10.2,590,0
2006-06-09,11.2,12,10.2,10.2,685,0
2006-06-12,10.2,10.2,9.2,9.2,595,0
2006-06-13,10.2,10.2,9.2,9.2,687,0
2006-06-14,9.2,9.2,8,8,1800,0
2006-06-15,8.6,8.6,7.2,7.8,1622,0
2006-06-16,8,9,8,8.2,2405,0
2006-06-19,9.6,10,9.6,10,335,0
2006-06-20,10,10,9.97,10,245,0
2006-06-21,10,10,10,10,265,0
2006-06-22,10,10,9.2,9.97,589,0
2006-06-23,11,12,11,12,203,0
2006-06-26,12,12,11,11,360,0
2006-06-27,10.5,12,9.6,11,1431,0
2006-06-28,10,10,10,10,15,0
2006-06-29,10,10,10,10,2,0
2006-06-30,10,11,8.2,9,1465,0
2006-07-03,9.2,9.2,8,8,1658,0
2006-07-05,10,10.2,8,8.2,2639,0
2006-07-06,8,8.4,7.4,7.6,1044,0
2006-07-07,8,8.4,6.4,6.4,3846,0
2006-07-10,7.7,7.7,6.8,6.8,47,0
2006-07-11,8,8,6.2,6.2,1572,0
2006-07-12,6.4,7.8,6.4,7.8,147,0
2006-07-13,6.8,7.8,6.8,7.8,491,0
2006-07-14,6.8,6.8,6.8,6.8,17,0
2006-07-17,6.2,7.8,6,7.8,122,0
2006-07-18,7.6,7.6,6.2,7.6,206,0
2006-07-19,7.6,7.6,7.6,7.6,185,0
2006-07-20,7.4,7.4,7,7,95,0
2006-07-21,7.2,7.2,6,6,792,0
2006-07-24,7.2,7.2,6,6,263,0
2006-07-26,6,7.4,6,7.4,70,0
2006-07-27,7.6,7.6,7.6,7.6,100,0
2006-07-28,7.8,7.8,6,6,655,0
2006-07-31,7.2,7.2,7.2,7.2,25,0
2006-08-01,7.2,7.8,7,7,250,0
2006-08-02,7,7.6,7,7.6,120,0
2006-08-03,7.83,8,7.83,8,335,0
2006-08-04,7.62,7.62,7,7,802,0
2006-08-07,6.2,6.2,6.2,6.2,13,0
2006-08-08,7.4,7.4,6.2,6.2,300,0
2006-08-09,7,7,6.6,6.6,157,0
2006-08-10,7.4,7.4,7.4,7.4,314,0
2006-08-11,7.4,7.4,7,7,290,0
2006-08-14,6.6,7,6.6,7,60,0
2006-08-15,6.6,7.6,6.6,7.2,1065,0
2006-08-16,7.2,7.2,6.2,6.2,2012,0
2006-08-17,6.2,6.4,5.8,5.8,2637,0
2006-08-18,5.8,6,5.6,5.6,881,0
2006-08-21,6,6,5.6,5.6,1066,0
2006-08-22,5.8,6,5.2,5.2,1190,0
2006-08-23,5.2,6.8,5.2,6.8,1819,0
2006-08-24,7.4,8,5.5,6,32718,0
2006-08-25,5.97,5.97,4.3,4.6,10852,0
2006-08-28,5.4,5.4,4.4,4.58,1256,0
2006-08-29,4.53,5.2,4.53,5,2525,0
2006-08-30,5.2,5.4,4.6,5,4216,0
2006-08-31,4.8,5.4,4.8,5,1518,0
2006-09-01,5,5.6,5,5.34,4076,0
2006-09-05,5.7,5.7,5.2,5.2,3760,0
2006-09-06,5.4,5.4,4.6,4.8,5943,0
2006-09-07,5,5,4.6,4.6,712,0
2006-09-08,5,5,4.4,4.4,1296,0
2006-09-11,5.2,5.2,4.4,4.6,718,0
2006-09-12,5.5,5.5,4.4,4.4,1275,0
2006-09-13,4.8,5,4.4,4.6,4636,0
2006-09-14,4.6,4.6,4.2,4.2,2227,0
2006-09-15,4.6,4.6,4.2,4.2,768,0
2006-09-18,4.4,4.4,3.8,3.8,3121,0
2006-09-19,3.8,4.5,3.8,4.4,7688,0
2006-09-20,4.4,4.4,3.4,4,3295,0
2006-09-21,4,4.2,3.2,3.6,6747,0
2006-09-22,4,4.4,4,4.4,5687,0
2006-09-25,4.3,4.5,4.06,4.4,4808,0
2006-09-26,4,4.2,4,4.2,2359,0
2006-09-27,4.4,4.4,4,4,5859,0
2006-09-28,4,4.2,4,4.2,234,0
2006-09-29,3.8,4.2,3.8,4.2,80,0
2006-10-02,4,4,4,4,65,0
2006-10-03,4.2,4.2,4,4.2,1052,0
2006-10-04,4,4,4,4,2861,0
2006-10-05,4.2,4.96,3.6,4.6,94236,0
2006-10-06,4.7,4.7,3.6,4.2,55956,0
2006-10-09,4.5,4.6,3.6,3.7,27411,0
2006-10-10,3.8,4.2,3.6,4,9950,0
2006-10-11,4,4,3.6,3.6,5779,0
2006-10-12,4,4,3.6,3.9,10125,0
2006-10-13,4.4,4.8,3.6,4.2,55578,0
2006-10-16,4.6,5,4.4,4.6,564415,0
2006-10-17,4.88,6.06,4.2,5.6,577882,0
2006-10-18,5.92,6.4,5.24,5.42,434474,0
2006-10-19,5.74,5.76,4.3,4.83,149257,0
2006-10-20,4.7,5.5,4.47,5.2,132604,0
2006-10-23,5.5,5.86,5.3,5.8,170078,0
2006-10-24,6,6.4,4.62,4.8,168223,0
2006-10-25,4.86,5.2,4.1,4.53,115318,0
2006-10-26,4.36,4.8,4,4,106596,0
2006-10-27,4,4.38,3.64,3.7,90398,0
2006-10-30,3.77,4.1,3.7,3.83,23053,0
2006-10-31,4.28,4.38,3.8,3.86,34631,0
2006-11-01,3.9,3.9,3.42,3.5,54286,0
2006-11-02,3.48,3.48,3,3.2,50306,0
2006-11-03,3.2,3.6,3.2,3.5,16980,0
2006-11-06,3.56,3.77,3.3,3.6,27016,0
2006-11-07,3.7,3.7,3.04,3.4,19451,0
2006-11-08,3.34,3.52,3.06,3.4,20175,0
2006-11-09,3.4,3.4,3.06,3.17,14084,0
2006-11-10,3.2,3.4,3.04,3.1,6740,0
2006-11-13,3.2,3.2,3.02,3.02,19490,0
2006-11-14,3.1,3.33,3.02,3.33,20122,0
2006-11-15,3.34,3.34,3.02,3.2,14737,0
2006-11-16,3.2,3.3,3.04,3.16,6194,0
2006-11-17,3.16,3.16,3.02,3.1,23233,0
2006-11-20,3.2,3.2,2.9,3,20640,0
2006-11-21,3.08,3.08,2.4,2.44,43532,0
2006-11-22,2.8,2.8,2.5,2.62,7287,0
2006-11-24,2.77,2.77,2.5,2.5,4476,0
2006-11-27,2.77,2.77,2.5,2.74,13264,0
2006-11-28,2.76,3,2.58,2.8,10472,0
2006-11-29,2.9,2.9,2.62,2.8,2292,0
2006-11-30,2.9,2.9,2.6,2.8,2209,0
2006-12-01,2.8,2.8,2.5,2.6,4469,0
2006-12-04,2.5,2.9,2.5,2.9,4269,0
2006-12-05,3,3.3,2.8,3.2,14507,0
2006-12-06,3.2,3.52,3.2,3.4,10595,0
2006-12-07,3.2,3.4,3.2,3.3,3357,0
2006-12-08,3.2,3.98,3.2,3.9,219442,0
2006-12-11,3.92,4.14,3.88,3.9,75314,0
2006-12-12,3.98,3.98,3.52,3.6,16758,0
2006-12-13,3.64,3.64,3.4,3.4,7559,0
2006-12-14,3.4,3.77,3.17,3.77,15071,0
2006-12-15,3.7,3.7,3.4,3.6,4823,0
2006-12-18,3.8,4,3.4,3.77,3875,0
2006-12-19,3.77,3.77,3.4,3.4,9845,0
2006-12-20,3.4,3.7,3.4,3.4,14409,0
2006-12-21,3.4,3.6,3.4,3.4,4885,0
2006-12-22,3.42,3.5,3.4,3.5,1912,0
2006-12-26,3.5,3.6,3.4,3.6,3516,0
2006-12-27,3.6,3.6,3.4,3.4,2439,0
2006-12-28,3.5,3.5,3,3.2,15883,0
2006-12-29,3,3.27,3,3.2,25373,0
2007-01-03,3.3,3.4,3,3.4,13182,0
2007-01-04,3.6,3.67,3.4,3.5,22605,0
2007-01-05,3.6,4.17,3.5,3.83,103750,0
2007-01-08,3.9,3.94,3.6,3.7,17714,0
2007-01-09,3.94,3.94,3.02,3.4,18842,0
2007-01-10,3.5,3.5,3.26,3.4,4836,0
2007-01-11,3.4,3.4,3.02,3.02,8716,0
2007-01-12,3.02,3.67,3.02,3.67,42663,0
2007-01-16,3.67,3.67,3.6,3.67,10524,0
2007-01-17,3.67,3.77,3.6,3.6,16009,0
2007-01-18,3.76,3.76,3.56,3.74,3159,0
2007-01-19,3.7,3.77,3.56,3.6,12449,0
2007-01-22,3.6,3.7,3.3,3.3,8032,0
2007-01-23,3.4,3.6,3.3,3.4,4027,0
2007-01-24,3.4,4.16,3.4,4.08,185890,0
2007-01-25,4.1,4.17,3.9,3.96,43050,0
2007-01-26,3.96,4.14,3.9,4.06,24538,0
2007-01-29,4.14,5.4,4.08,5.3,95590,0
2007-01-30,5.2,5.2,4.2,4.6,32169,0
2007-01-31,4.6,5,4.36,4.8,24902,0
2007-02-01,4.8,4.97,4.6,4.8,25706,0
2007-02-02,4.7,4.8,4.4,4.72,5841,0
2007-02-05,4.97,5.5,4.8,5.03,58663,0
2007-02-06,5.36,5.5,5.03,5.44,56311,0
2007-02-07,5.4,5.58,5,5.2,25554,0
2007-02-08,6.3,6.9,5.6,5.86,96571,0
2007-02-09,5.97,5.97,5.56,5.6,35143,0
2007-02-12,5.8,5.97,5.47,5.6,20092,0
2007-02-13,5.6,7.34,5.5,7,51684,0
2007-02-14,7.1,8.76,6,8.2,123536,0
2007-02-15,8,9.6,7.8,9,71702,0
2007-02-16,9.4,9.7,9,9.7,46481,0
2007-02-20,9.8,11,9.6,10.8,87881,0
2007-02-21,11,13.2,10.8,13,101716,0
2007-02-22,13.97,18.57,13.4,13.8,250699,0
2007-02-23,13.7,14.5,9.9,11.4,129008,0
2007-02-26,12,12.4,11.4,12.4,43198,0
2007-02-27,12.57,14,12,14,44781,0
2007-02-28,15.18,17,14.9,16,112388,0
2007-03-01,17.6,18,16.2,17,66062,0
2007-03-02,17.6,17.98,16,16.43,28077,0
2007-03-05,16.6,16.6,14,15.2,35315,0
2007-03-06,15.6,16.2,14.6,16,38262,0
2007-03-07,16.18,16.57,14.8,15.2,12352,0
2007-03-08,15.2,15.2,13,14.8,20573,0
2007-03-09,13.6,15.6,13.2,15.6,17181,0
2007-03-12,15.8,16.2,14,15.9,15745,0
2007-03-13,16,16.2,14.4,14.6,11429,0
2007-03-14,14.8,16.2,14.6,16,20996,0
2007-03-15,16.2,16.2,15.2,16,12936,0
2007-03-16,16,16.4,15.8,16,22967,0
2007-03-19,16.1,16.8,15.3,16.62,35636,0
2007-03-20,16.8,17.73,16.2,17.4,35816,0
2007-03-21,17.76,18.18,17,17.98,36015,0
2007-03-22,18,18.16,16.8,17.98,30694,0
2007-03-23,17.96,18,17.1,17.98,19983,0
2007-03-26,17.98,20.2,16.8,19.9,90551,0
2007-03-27,19.9,26.98,19.8,26.98,127217,0
2007-03-28,27.98,28,22.23,24.8,85361,0
2007-03-29,25.6,26.4,21.2,23.6,86046,0
2007-03-30,24.4,26.4,21.2,26.38,55066,0
2007-04-02,27,27,25,26.3,29729,0
2007-04-03,26.3,26.3,25,25.6,18660,0
2007-04-04,25.98,25.98,23.4,23.4,38547,0
2007-04-05,23.6,24,20.6,23.6,57735,0
2007-04-09,23.8,24,21,22,17963,0
2007-04-10,22.8,23,20.8,22,13518,0
2007-04-11,22.1,22.4,20.2,22,15831,0
2007-04-12,22,24.4,20.6,24.4,20358,0
2007-04-13,25,26.4,24,26.2,64257,0
2007-04-16,27.4,30,26,29.4,69470,0
2007-04-17,30.8,30.8,26.8,27.2,70389,0
2007-04-18,28,30,26.4,27.9,46078,0
2007-04-19,28,28,24.4,24.8,45418,0
2007-04-20,25,25,22.2,23.2,48203,0
2007-04-23,23.6,29.6,23,26.9,23764,0
2007-04-24,27,28,25.6,26.8,40754,0
2007-04-25,25.8,27.1,24.4,26,45516,0
2007-04-26,25.8,26.8,24.2,26.6,45009,0
2007-04-27,26.4,27.6,24.43,27.3,30810,0
2007-04-30,27.6,27.6,25.1,27,48690,0
2007-05-01,27.4,27.6,25,27.6,27317,0
2007-05-02,27.6,28.2,26.8,27.6,51849,0
2007-05-03,28,28.6,26.2,27.4,35235,0
2007-05-04,27.38,28.2,26.4,27.98,12725,0
2007-05-07,28,28.4,26,28.18,58973,0
2007-05-08,28.1,28.2,26,26.9,63104,0
2007-05-09,27,27,25,26.2,58845,0
2007-05-10,26.2,26.2,24.4,26,12303,0
2007-05-11,26,26.2,24.6,25.6,9327,0
2007-05-14,25.5,25.6,23.57,23.9,9035,0
2007-05-15,23.86,24,21.2,21.4,31419,0
2007-05-16,21.2,21.6,17.6,19.8,53735,0
2007-05-17,19.8,20.6,17.4,20.6,26579,0
2007-05-18,20.6,23.2,20,23.2,26434,0
2007-05-21,23.4,25.9,23.4,24.2,16606,0
2007-05-22,24.8,26.8,24.57,25.9,24805,0
2007-05-23,26.6,26.8,24.2,26.4,20322,0
2007-05-24,26.54,26.54,24.6,25.6,7228,0
2007-05-25,24.8,25.2,22.8,23.4,12042,0
2007-05-29,23.8,24,18.2,19.6,33873,0
2007-05-30,19,20.6,19,19.4,14262,0
2007-05-31,20.6,23.6,18.8,20,34862,0
2007-06-01,20.4,21,18.8,20,24401,0
2007-06-04,20,21.4,19,21.4,46688,0
2007-06-05,21.4,21.4,18.8,19.6,28159,0
2007-06-06,19.4,19.4,18,18,21301,0
2007-06-07,18.2,18.3,17.8,18,17149,0
2007-06-08,18.06,19.4,18.04,18.6,22427,0
2007-06-11,19.4,19.8,18.7,19,15648,0
2007-06-12,19.2,20.2,19,19.2,27949,0
2007-06-13,19.8,20,18.6,20,19194,0
2007-06-14,20.2,21.4,19.5,19.7,34101,0
2007-06-15,20,21.4,19.62,21.4,13282,0
2007-06-18,22,22.2,20.4,21.8,26871,0
2007-06-19,22,22.2,20.6,21.8,46794,0
2007-06-20,22.2,23,21.8,22.8,13384,0
2007-06-21,22.8,22.8,20.4,21.4,52950,0
2007-06-22,21.8,21.8,20,20.6,3193,0
2007-06-25,20.4,20.6,18,18.4,32432,0
2007-06-26,18.48,19.6,17.6,18,40131,0
2007-06-27,18.2,18.6,17.2,18,20427,0
2007-06-28,18.6,19.4,17.8,18.6,19091,0
2007-06-29,19,19.4,17.8,18.2,27510,0
2007-07-02,18.4,18.4,16.6,17.7,46502,0
2007-07-03,17.7,17.7,15,16.7,29645,0
2007-07-05,16.6,17.6,15,16,40896,0
2007-07-06,16,16.4,14,15.4,37787,0
2007-07-09,15.8,17.6,15.6,17.4,32755,0
2007-07-10,17.4,18.4,17,18,20677,0
2007-07-11,18,18,16.2,18,29764,0
2007-07-12,18,18.2,15.6,16.6,49835,0
2007-07-13,16.4,17,13.8,14,68062,0
2007-07-16,13.8,14.4,12,12.8,36604,0
2007-07-17,12.8,14.4,12.2,13.6,22546,0
2007-07-18,13.8,13.8,12.8,13.76,8792,0
2007-07-19,13.6,14.1,12.4,14.1,15824,0
2007-07-20,14.1,17.6,13.8,17.4,32826,0
2007-07-23,18,18.6,12,13,144055,0
2007-07-24,14.4,14.4,11,12,91565,0
2007-07-25,12.2,13.6,11,11.4,51887,0
2007-07-26,11.6,11.6,9.4,10.6,38083,0
2007-07-27,11.2,11.2,9.6,10.4,26035,0
2007-07-30,10.4,10.4,8.8,9.4,46205,0
2007-07-31,10,10,8.8,9,29450,0
2007-08-01,9,9,7.8,8,30841,0
2007-08-02,8,9.6,7.6,8,49875,0
2007-08-03,8.4,8.4,7.2,8,15674,0
2007-08-06,8,8.4,6.8,7,68926,0
2007-08-07,7,9.53,7,7.4,23795,0
2007-08-08,7.8,9,7,8,31859,0
2007-08-09,8,8,7,7.1,14479,0
2007-08-10,8,8,6.2,6.8,45786,0
2007-08-13,6.7,7.8,5.6,7.3,65217,0
2007-08-14,7.3,7.4,5.6,7,39798,0
2007-08-15,6.8,7.6,5.2,6,53904,0
2007-08-16,5.8,6.4,5.6,6,21153,0
2007-08-17,6,6.6,6,6.2,24019,0
2007-08-20,6.4,7,6,6.6,24195,0
2007-08-21,6.6,8.4,6.2,6.2,45612,0
2007-08-22,6.4,7,6,6.4,16334,0
2007-08-23,6.4,6.76,6.4,6.7,6853,0
2007-08-24,7,7.6,6,7.6,24733,0
2007-08-27,7.8,8,7,8,16462,0
2007-08-28,8.1,8.5,7.2,8.2,27521,0
2007-08-29,8.2,13,8,11.2,43390,0
2007-08-30,11.8,12.6,8.4,11.2,45486,0
2007-08-31,11.2,11.4,8,10,42501,0
2007-09-04,10.2,11,9,10.6,10896,0
2007-09-05,10.8,10.8,9.6,10.6,8397,0
2007-09-06,10.8,10.8,9.5,10.4,12843,0
2007-09-07,10.4,10.4,8.2,8.8,37500,0
2007-09-10,8.6,8.6,7.8,8.2,17645,0
2007-09-11,8.2,8.2,7,7.8,10758,0
2007-09-12,7.8,8,7.4,7.8,9048,0
2007-09-13,7.4,8,7.4,7.6,5084,0
2007-09-14,7.4,8,7.4,8,2854,0
2007-09-17,7.6,8,7.2,7.8,7735,0
2007-09-18,7.7,7.8,7.2,7.6,5386,0
2007-09-19,7.78,9.2,7.78,8,9872,0
2007-09-20,8,8.6,7.8,8,2029,0
2007-09-21,8,8.4,7.2,8.4,3154,0
2007-09-24,8.4,9,7.6,8.4,5740,0
2007-09-25,8.4,8.4,7,7.2,36122,0
2007-09-26,7.2,7.6,6.4,6.6,35044,0
2007-09-27,7,7.8,6.2,7.8,4381,0
2007-09-28,7.6,7.8,7.2,7.6,1649,0
2007-10-01,7.6,8,7.2,7.8,1838,0
2007-10-02,7.8,7.8,7.6,7.8,616,0
2007-10-03,7.8,7.8,7,7.2,5174,0
2007-10-04,7.8,7.8,7,7.6,3712,0
2007-10-05,7.6,7.6,7,7.4,7289,0
2007-10-08,7.6,7.8,7,7.2,10223,0
2007-10-09,7.4,7.4,7,7.4,5318,0
2007-10-10,7.2,7.4,6.8,7.4,7052,0
2007-10-11,8,8,7,7.6,10856,0
2007-10-12,7.6,7.6,6.6,6.6,16290,0
2007-10-15,7.6,8,7,7.8,12917,0
2007-10-16,7.8,7.8,7.2,7.4,6395,0
2007-10-17,7.6,7.8,7.4,7.8,4342,0
2007-10-18,7.8,9.4,7.6,9.4,29929,0
2007-10-19,9.6,9.8,8.2,8.4,18003,0
2007-10-22,9,9,7.6,8.4,4186,0
2007-10-23,8,8.8,8,8.6,1752,0
2007-10-24,8,8.6,8,8.6,2157,0
2007-10-25,8.6,8.6,7.8,8,12869,0
2007-10-26,7.62,8,7.62,7.64,1397,0
2007-10-29,7.64,8,7.4,7.8,5913,0
2007-10-30,7.6,8,7.4,8,5684,0
2007-10-31,7.6,8,7.6,7.7,1578,0
2007-11-01,7.6,8,7.6,8,1528,0
2007-11-02,8,8,7.6,7.7,1234,0
2007-11-05,7.6,7.8,7.4,7.44,12180,0
2007-11-06,7.6,7.8,7.2,7.2,5933,0
2007-11-07,7.4,7.4,6.8,6.83,5174,0
2007-11-08,6.8,7.6,5.4,6.4,31330,0
2007-11-09,6.4,6.6,5.6,6,19517,0
2007-11-12,5.8,6.2,5.8,5.8,5686,0
2007-11-13,5.6,7,5.6,6.8,11153,0
2007-11-14,6.9,7,6,6.2,4065,0
2007-11-15,6,6.6,5.8,6.2,2511,0
2007-11-16,6.6,6.6,6,6,2606,0
2007-11-19,6.6,7,6,6.2,4635,0
2007-11-20,6,6.2,5.6,5.8,2225,0
2007-11-21,6,6,5.6,5.8,3843,0
2007-11-23,6,6,5.2,5.4,6707,0
2007-11-26,5.25,7,5.25,7,775,0
2007-11-27,5.55,5.56,4.5,4.5,31337,0
2007-11-28,4.5,4.75,4.5,4.6,7831,0
2007-11-29,4.75,5,4.75,4.9,9834,0
2007-11-30,5,5,4.9,4.99,1225,0
2007-12-03,5.1,5.3,5,5.15,11840,0
2007-12-04,5.2,5.2,4.75,4.76,6578,0
2007-12-05,4.9,4.95,4.76,4.85,10514,0
2007-12-06,4.76,5.8,4.75,5.79,29126,0
2007-12-07,5.9,7.5,5.36,7.25,18629,0
2007-12-10,7.75,7.75,5.3,5.8,9662,0
2007-12-11,6.5,6.75,5.6,5.75,4190,0
2007-12-12,5.75,6,5.2,5.3,13729,0
2007-12-13,5.25,5.25,5.01,5.09,7348,0
2007-12-14,4.95,4.95,4.9,4.94,4721,0
2007-12-17,4.96,5,4.8,4.9,7606,0
2007-12-18,4.75,4.75,3.62,4,19567,0
2007-12-19,4.02,4.25,3.95,3.95,10750,0
2007-12-20,3.89,4.5,3.75,4.5,4808,0
2007-12-21,4.29,4.38,3.9,4.38,5647,0
2007-12-24,4.12,4.5,3.7,4.38,3492,0
2007-12-26,4.49,4.49,3.85,3.91,7460,0
2007-12-27,3.72,4.12,2.99,3.25,47287,0
2007-12-28,3.25,4.4,3.25,3.75,38700,0
2007-12-31,4.15,4.15,3.51,3.55,18437,0
2008-01-02,3.62,3.99,3.62,3.96,1525,0
2008-01-03,4,4.25,4,4.1,8250,0
2008-01-04,4.2,4.2,4,4,3628,0
2008-01-07,4,4.05,3.85,3.85,4756,0
2008-01-08,4.15,4.15,3.75,3.75,4050,0
2008-01-09,3.75,3.75,3.55,3.55,2897,0
2008-01-10,3.45,4,3.45,3.9,3042,0
2008-01-11,3.51,4,3.45,3.45,2878,0
2008-01-14,3.45,3.6,3.25,3.6,5590,0
2008-01-15,3.26,3.29,2.5,3.2,17070,0
2008-01-16,2.9,3.14,2.88,2.95,7834,0
2008-01-17,2.95,3,2.95,2.95,933,0
2008-01-18,2.9,2.95,2.58,2.69,9663,0
2008-01-22,2.26,2.5,2.2,2.4,15142,0
2008-01-23,2.3,2.7,2.3,2.3,15461,0
2008-01-24,2.5,2.85,2.35,2.51,14253,0
2008-01-25,2.54,2.54,2.21,2.53,4204,0
2008-01-28,2.52,2.52,2.39,2.46,3091,0
2008-01-29,2.47,2.69,2.47,2.47,5966,0
2008-01-30,2.55,2.82,2.5,2.82,1841,0
2008-01-31,2.79,2.8,2.5,2.8,1510,0
2008-02-01,2.37,2.8,2.21,2.75,2600,0
2008-02-05,2.4,2.6,2.4,2.6,2500,0
2008-02-06,2.57,2.57,2.4,2.4,2919,0
2008-02-07,2.47,2.47,2.4,2.4,5001,0
2008-02-08,2.4,2.41,2.31,2.41,1031,0
2008-02-11,2.41,2.41,2.15,2.22,8965,0
2008-02-12,2.3,2.48,2.29,2.35,6829,0
2008-02-13,2.34,2.38,2.34,2.38,825,0
2008-02-14,2.4,2.69,2.4,2.6,9114,0
2008-02-15,2.6,2.6,2.55,2.6,2013,0
2008-02-19,2.6,2.74,2.6,2.7,3695,0
2008-02-20,2.8,2.8,2.4,2.42,6145,0
2008-02-21,2.66,2.95,2.66,2.9,17843,0
2008-02-22,3.09,3.3,2.83,2.97,74076,0
2008-02-25,3.12,3.3,2.7,2.95,53964,0
2008-02-26,2.9,2.95,2.6,2.7,12508,0
2008-02-27,2.7,2.88,2.66,2.7,11975,0
2008-02-28,2.65,2.9,2.55,2.7,15901,0
2008-02-29,2.7,2.74,2.48,2.7,3119,0
2008-03-03,2.75,2.75,2.26,2.7,16331,0
2008-03-04,2.66,2.8,2.6,2.69,11025,0
2008-03-05,2.75,2.8,2.32,2.33,20106,0
2008-03-06,2.4,2.53,2.33,2.45,5238,0
2008-03-07,2.31,2.31,2.15,2.15,2000,0
2008-03-10,2.2,2.2,2.12,2.12,3010,0
2008-03-11,2.47,2.65,2,2.15,31920,0
2008-03-12,2.15,2.27,2.15,2.15,11047,0
2008-03-13,2.21,2.38,2.2,2.21,2400,0
2008-03-14,2.21,2.21,2.15,2.2,6418,0
2008-03-17,2,2.18,2,2.05,4039,0
2008-03-18,1.75,2.26,1.75,2.2,1350,0
2008-03-19,2.03,2.22,2.03,2.05,7025,0
2008-03-20,2.1,2.29,2,2.08,5220,0
2008-03-24,2.07,2.29,2.03,2.03,6658,0
2008-03-25,2,2.19,1.98,2.01,7400,0
2008-03-26,2,2,2,2,1163,0
2008-03-27,2.01,2.04,2,2,6927,0
2008-03-28,2,2.05,1.93,1.93,3126,0
2008-03-31,1.87,1.95,1.61,1.75,7862,0
2008-04-01,1.52,2.15,1.52,2.01,21960,0
2008-04-02,2.09,2.24,2.08,2.1,9628,0
2008-04-03,1.85,2.24,1.85,2.22,2800,0
2008-04-04,2.02,2.2,2.02,2.05,18600,0
2008-04-07,2.15,5.99,2.15,4.26,886168,0
2008-04-08,5.02,5.54,4.32,4.92,526143,0
2008-04-09,5.03,5.2,4.35,4.58,212007,0
2008-04-10,4.85,4.85,4.05,4.23,135297,0
2008-04-11,4.15,4.15,3.4,3.55,84643,0
2008-04-14,3.65,4.8,3.53,4.8,302742,0
2008-04-15,4.93,4.93,4.12,4.25,115523,0
2008-04-16,4.38,4.38,3.9,3.93,65730,0
2008-04-17,3.88,3.92,3.56,3.66,40544,0
2008-04-18,3.85,3.89,3.6,3.75,29435,0
2008-04-21,3.82,3.9,3.82,3.82,20748,0
2008-04-22,3.91,3.91,3.82,3.91,25254,0
2008-04-23,3.98,4.43,3.98,4.2,80232,0
2008-04-24,4.21,4.9,4.21,4.48,51147,0
2008-04-25,4.81,5.17,4.7,4.85,39145,0
2008-04-28,5.25,5.25,4.91,5.08,56430,0
2008-04-29,5.06,5.06,4.62,4.75,53265,0
2008-04-30,5.04,5.04,4.51,4.87,22453,0
2008-05-01,5.03,5.03,4.75,4.89,19271,0
2008-05-02,4.9,4.9,4.51,4.59,18821,0
2008-05-05,4.6,4.6,3.94,3.95,132571,0
2008-05-06,4,4.64,3.8,3.8,115178,0
2008-05-07,3.95,3.95,3.51,3.56,56889,0
2008-05-08,3.65,3.9,3.2,3.26,135489,0
2008-05-09,3.5,3.5,2.88,2.97,106572,0
2008-05-12,3.3,3.45,2.81,2.81,207648,0
2008-05-13,2.95,2.95,2.35,2.76,150183,0
2008-05-14,2.5,2.6,2.12,2.15,329559,0
2008-05-15,2.13,2.18,1.83,2.05,500123,0
2008-05-16,2.05,2.19,1.97,1.98,173033,0
2008-05-19,2.1,2.33,2.06,2.1,295979,0
2008-05-20,2.25,2.25,2.08,2.1,174133,0
2008-05-21,2.22,2.22,1.9,1.9,227443,0
2008-05-22,2.07,2.07,1.81,1.82,69970,0
2008-05-23,1.92,1.92,1.8,1.8,53844,0
2008-05-27,1.97,1.97,1.85,1.87,47816,0
2008-05-28,2.01,2.01,1.85,1.9,155368,0
2008-05-29,1.88,1.94,1.86,1.93,32565,0
2008-05-30,1.91,1.92,1.81,1.88,75981,0
2008-06-02,1.99,2.1,1.9,2.03,235057,0
2008-06-03,2.11,2.11,1.9,1.94,112136,0
2008-06-04,1.93,1.98,1.89,1.93,47311,0
2008-06-05,1.93,1.93,1.9,1.91,57948,0
2008-06-06,1.88,1.96,1.88,1.9,64698,0
2008-06-09,1.88,1.91,1.85,1.85,37062,0
2008-06-10,1.84,1.85,1.81,1.84,33355,0
2008-06-11,1.85,1.85,1.6,1.63,55473,0
2008-06-12,1.63,1.73,1.62,1.65,22501,0
2008-06-13,1.61,1.65,1.55,1.64,35594,0
2008-06-16,1.61,1.68,1.61,1.65,68339,0
2008-06-17,1.7,1.74,1.57,1.74,32846,0
2008-06-18,1.74,1.74,1.59,1.63,24101,0
2008-06-19,1.63,1.63,1.55,1.56,43179,0
2008-06-20,1.56,1.56,1.4,1.46,112088,0
2008-06-23,1.46,1.46,1.4,1.44,49495,0
2008-06-24,1.4,1.41,1.35,1.36,39604,0
2008-06-25,1.34,1.43,1.34,1.39,97776,0
2008-06-26,1.39,1.39,1.21,1.23,86225,0
2008-06-27,1.23,1.25,1.22,1.25,13070,0
2008-06-30,1.24,1.32,1.2,1.2,40908,0
2008-07-01,1.22,1.22,1.18,1.19,13587,0
2008-07-02,1.2,1.2,1.15,1.18,10990,0
2008-07-03,1.16,1.17,1.11,1.12,15923,0
2008-07-07,1.2,1.2,1.11,1.17,44067,0
2008-07-08,1.2,1.2,1.12,1.17,42359,0
2008-07-09,1.19,1.26,1.16,1.25,34787,0
2008-07-10,1.25,1.31,1.18,1.19,31932,0
2008-07-11,1.18,1.18,1.12,1.13,39393,0
2008-07-14,1.2,1.2,1.12,1.16,29013,0
2008-07-15,1.15,1.15,1.12,1.14,7642,0
2008-07-16,1.12,1.15,1.07,1.15,9945,0
2008-07-17,1.15,1.16,1.12,1.15,8875,0
2008-07-18,1.11,1.22,1.11,1.13,20920,0
2008-07-21,1.17,1.17,1.11,1.13,12055,0
2008-07-22,1.15,1.15,1.12,1.14,15700,0
2008-07-23,1.14,1.18,1.14,1.17,26812,0
2008-07-24,1.15,1.15,1.15,1.15,3270,0
2008-07-25,1.16,1.17,1.13,1.16,9073,0
2008-07-28,1.18,1.18,1.11,1.14,18547,0
2008-07-29,1.18,1.22,1.13,1.18,63004,0
2008-07-30,1.25,1.78,1.2,1.72,466945,0
2008-07-31,1.62,1.95,1.5,1.57,266408,0
2008-08-01,1.69,1.69,1.4,1.55,120710,0
2008-08-04,1.79,1.79,1.6,1.66,49450,0
2008-08-05,1.75,1.75,1.55,1.63,82936,0
2008-08-06,1.45,1.45,1.06,1.14,673949,0
2008-08-07,1.25,1.25,1.1,1.23,142282,0
2008-08-08,1.23,1.23,1.11,1.11,64251,0
2008-08-11,1.2,1.24,1.12,1.16,199200,0
2008-08-12,1.06,1.16,1.06,1.13,84949,0
2008-08-13,1.1,1.11,1,1.09,81567,0
2008-08-14,1.06,1.07,1.02,1.04,42284,0
2008-08-15,1.02,1.05,1.01,1.05,133758,0
2008-08-18,1.02,1.04,1,1.03,23462,0
2008-08-19,1.03,1.03,1,1,63389,0
2008-08-20,1.05,1.05,0.99,1,54704,0
2008-08-21,1,1.02,1,1.01,15784,0
2008-08-22,1.04,1.13,1.04,1.05,12904,0
2008-08-25,1.07,1.13,1,1.02,58770,0
2008-08-26,1.02,1.07,1,1.02,32980,0
2008-08-27,1.05,1.06,1.04,1.04,10515,0
2008-08-28,1.08,1.12,1.04,1.05,37163,0
2008-08-29,1.05,1.08,1.04,1.04,15560,0
2008-09-02,1.04,1.09,1,1.01,12431,0
2008-09-03,1.01,1.08,0.97,1.04,75513,0
2008-09-04,1.07,1.07,0.97,0.99,62962,0
2008-09-05,1.01,1.03,0.96,0.97,15780,0
2008-09-08,0.99,1.05,0.95,1.03,60680,0
2008-09-09,0.95,1.03,0.95,0.99,63892,0
2008-09-10,1.03,1.04,0.98,1,40561,0
2008-09-11,1,1.03,0.93,0.96,38787,0
2008-09-12,0.95,0.95,0.88,0.94,9892,0
2008-09-15,0.92,0.95,0.77,0.85,46929,0
2008-09-16,0.85,0.85,0.79,0.8,47641,0
2008-09-17,0.85,0.87,0.75,0.82,45703,0
2008-09-18,0.76,0.9,0.76,0.9,21739,0
2008-09-19,0.9,0.9,0.8,0.8,11092,0
2008-09-22,0.81,0.89,0.81,0.87,13187,0
2008-09-23,0.89,0.9,0.81,0.89,19480,0
2008-09-24,0.9,0.95,0.9,0.93,35423,0
2008-09-25,0.98,0.98,0.93,0.93,45321,0
2008-09-26,0.93,0.93,0.91,0.91,13300,0
2008-09-29,0.9,0.9,0.8,0.88,36305,0
2008-09-30,0.83,0.89,0.82,0.82,9923,0
2008-10-01,0.82,0.83,0.8,0.8,65624,0
2008-10-02,0.8,0.8,0.75,0.76,18658,0
2008-10-03,0.8,0.8,0.65,0.72,13530,0
2008-10-06,0.75,0.75,0.65,0.65,50665,0
2008-10-07,0.65,0.68,0.64,0.65,59629,0
2008-10-08,0.73,0.73,0.55,0.55,42951,0
2008-10-09,0.55,0.7,0.55,0.65,43851,0
2008-10-10,0.66,0.69,0.54,0.58,104425,0
2008-10-13,0.7,0.79,0.65,0.65,79522,0
2008-10-14,0.65,0.67,0.62,0.63,44798,0
2008-10-15,0.7,0.76,0.7,0.72,107206,0
2008-10-16,0.74,0.74,0.63,0.69,26069,0
2008-10-17,0.7,0.7,0.67,0.7,9450,0
2008-10-20,0.64,0.69,0.61,0.63,20710,0
2008-10-21,0.65,0.65,0.45,0.57,21754,0
2008-10-22,0.6,0.6,0.57,0.59,16571,0
2008-10-23,0.54,0.6,0.54,0.57,38769,0
2008-10-24,0.57,0.59,0.56,0.59,25390,0
2008-10-27,0.55,0.59,0.49,0.49,10640,0
2008-10-28,0.57,0.57,0.51,0.55,12650,0
2008-10-29,0.58,0.7,0.49,0.62,113564,0
2008-10-30,0.52,0.7,0.52,0.6,5192,0
2008-10-31,0.61,0.65,0.6,0.6,16616,0
2008-11-03,0.7,0.95,0.64,0.86,282322,0
2008-11-04,0.94,1,0.76,0.8,67574,0
2008-11-05,0.8,0.8,0.78,0.78,10884,0
2008-11-06,0.64,0.77,0.62,0.69,13000,0
2008-11-07,0.67,0.67,0.63,0.66,6700,0
2008-11-10,0.75,0.8,0.68,0.76,40414,0
2008-11-11,0.8,0.8,0.52,0.68,32202,0
2008-11-12,0.61,0.61,0.48,0.59,56259,0
2008-11-13,0.58,0.58,0.5,0.5,19280,0
2008-11-14,0.55,0.55,0.26,0.3,33698,0
2008-11-17,0.3,0.49,0.3,0.42,56664,0
2008-11-18,0.44,0.5,0.44,0.49,20127,0
2008-11-19,0.49,0.5,0.46,0.46,9469,0
2008-11-20,0.41,0.42,0.4,0.4,106880,0
2008-11-21,0.4,0.4,0.31,0.4,43077,0
2008-11-24,0.4,0.4,0.31,0.35,41839,0
2008-11-25,0.4,0.4,0.3,0.38,206902,0
2008-11-26,0.38,0.45,0.38,0.39,19668,0
2008-11-28,0.34,0.43,0.34,0.4,9000,0
2008-12-01,0.42,0.42,0.3,0.39,55149,0
2008-12-02,0.38,0.4,0.33,0.35,41393,0
2008-12-03,0.35,0.44,0.33,0.44,89405,0
2008-12-04,0.44,0.47,0.43,0.43,62406,0
2008-12-05,0.42,0.44,0.42,0.44,2450,0
2008-12-08,0.4,0.48,0.4,0.47,71300,0
2008-12-09,0.48,0.48,0.44,0.46,28350,0
2008-12-10,0.44,0.48,0.4,0.44,256088,0
2008-12-11,0.45,0.45,0.41,0.41,32000,0
2008-12-12,0.45,0.45,0.4,0.4,8167,0
2008-12-15,0.4,0.45,0.38,0.43,8500,0
2008-12-16,0.45,0.45,0.4,0.44,40353,0
2008-12-17,0.45,0.48,0.4,0.48,62470,0
2008-12-18,0.48,0.48,0.37,0.42,57835,0
2008-12-19,0.42,0.46,0.4,0.41,25690,0
2008-12-22,0.39,0.41,0.35,0.35,73410,0
2008-12-23,0.41,0.41,0.36,0.37,35150,0
2008-12-24,0.39,0.39,0.38,0.39,2170,0
2008-12-26,0.4,0.45,0.39,0.41,16950,0
2008-12-29,0.41,0.44,0.39,0.39,33466,0
2008-12-30,0.38,0.44,0.38,0.38,63874,0
2008-12-31,0.44,0.44,0.38,0.41,36714,0
2009-01-02,0.44,0.46,0.44,0.46,4500,0
2009-01-05,0.46,0.48,0.41,0.44,22925,0
2009-01-06,0.44,0.44,0.42,0.44,20150,0
2009-01-07,0.42,0.45,0.41,0.44,4150,0
2009-01-08,0.43,0.5,0.43,0.46,35991,0
2009-01-09,0.46,0.48,0.44,0.47,16800,0
2009-01-12,0.5,0.55,0.48,0.55,23609,0
2009-01-13,0.67,0.74,0.62,0.65,39985,0
2009-01-14,0.63,0.64,0.63,0.63,7178,0
2009-01-15,0.63,0.63,0.45,0.52,7970,0
2009-01-16,0.53,0.62,0.53,0.54,6080,0
2009-01-20,0.7,0.7,0.56,0.63,32129,0
2009-01-21,0.62,0.62,0.56,0.57,51499,0
2009-01-22,0.55,0.64,0.55,0.64,4300,0
2009-01-23,0.64,0.87,0.64,0.67,203952,0
2009-01-26,0.75,0.75,0.69,0.72,105241,0
2009-01-27,0.8,0.8,0.72,0.78,79522,0
2009-01-28,0.8,1.29,0.8,1.03,158184,0
2009-01-29,1.15,1.5,1.07,1.5,444561,0
2009-01-30,1.75,2.29,1.36,1.81,1218251,0
2009-02-02,1.7,1.99,1.45,1.55,540966,0
2009-02-03,1.55,1.57,1.15,1.45,378877,0
2009-02-04,1.4,1.45,1.26,1.3,174636,0
2009-02-05,1.3,1.6,1.26,1.56,238382,0
2009-02-06,1.62,1.64,1.31,1.35,174862,0
2009-02-09,1.4,1.49,1.32,1.36,86895,0
2009-02-10,1.39,1.4,1.3,1.3,61951,0
2009-02-11,1.31,1.31,1.16,1.19,88985,0
2009-02-12,1.18,1.3,1.18,1.26,62963,0
2009-02-13,1.25,1.29,1.16,1.16,59751,0
2009-02-17,1.2,1.4,1.15,1.33,230375,0
2009-02-18,1.3,1.32,1.16,1.21,54600,0
2009-02-19,1.19,1.27,1.15,1.27,77656,0
2009-02-20,1.21,1.21,1.02,1.06,118281,0
2009-02-23,1.03,1.24,1.03,1.13,60665,0
2009-02-24,1.2,1.32,1.17,1.2,84980,0
2009-02-25,1.27,1.27,1.15,1.2,43904,0
2009-02-26,1.2,1.25,1.14,1.15,41754,0
2009-02-27,1.14,1.14,1.05,1.05,45817,0
2009-03-02,1.34,1.63,1.32,1.38,479914,0
2009-03-03,1.45,1.48,1.3,1.33,105664,0
2009-03-04,1.4,1.4,1.21,1.23,72517,0
2009-03-05,1.23,1.25,1.11,1.11,44994,0
2009-03-06,1.18,1.18,1.08,1.08,27643,0
2009-03-09,1.34,1.48,1.23,1.26,232960,0
2009-03-10,1.29,1.3,1.19,1.3,89312,0
2009-03-11,1.4,1.4,1.33,1.35,39537,0
2009-03-12,1.42,1.49,1.35,1.48,112854,0
2009-03-13,1.5,1.61,1.48,1.55,74531,0
2009-03-16,1.66,1.66,1.4,1.46,87754,0
2009-03-17,1.5,1.5,1.33,1.35,41165,0
2009-03-18,1.43,1.43,1.36,1.36,33440,0
2009-03-19,1.4,1.4,1.11,1.22,44723,0
2009-03-20,1.3,1.3,1.15,1.16,28016,0
2009-03-23,1.3,1.36,1.2,1.33,49793,0
2009-03-24,1.35,1.35,1.2,1.26,25292,0
2009-03-25,1.35,1.5,1.2,1.42,85689,0
2009-03-26,1.5,1.52,1.38,1.4,35504,0
2009-03-27,1.47,1.47,1.31,1.35,43679,0
2009-03-30,1.33,1.36,1.25,1.27,26023,0
2009-03-31,1.39,1.39,1.28,1.28,18490,0
2009-04-01,1.35,1.36,1.28,1.29,17819,0
2009-04-02,1.35,1.35,1.27,1.31,24987,0
2009-04-03,1.27,1.3,1.24,1.24,5511,0
2009-04-06,1.3,1.3,1.24,1.29,16100,0
2009-04-07,1.27,1.29,1.25,1.27,21837,0
2009-04-08,1.28,1.28,1.26,1.26,5340,0
2009-04-09,1.25,1.29,1.23,1.23,21139,0
2009-04-13,1.24,1.25,1.21,1.24,11972,0
2009-04-14,1.25,1.35,1.21,1.22,39652,0
2009-04-15,1.21,1.26,1.2,1.25,6357,0
2009-04-16,1.25,1.35,1.25,1.31,35238,0
2009-04-17,1.31,1.35,1.25,1.33,46396,0
2009-04-20,1.25,1.32,1.25,1.28,32469,0
2009-04-21,1.26,1.34,1.25,1.28,11131,0
2009-04-22,1.3,1.32,1.25,1.26,31235,0
2009-04-23,1.25,1.36,1.25,1.34,34740,0
2009-04-24,1.39,1.39,1.32,1.34,13377,0
2009-04-27,1.38,1.43,1.28,1.29,51498,0
2009-04-28,1.34,1.4,1.27,1.4,84229,0
2009-04-29,1.42,1.49,1.4,1.42,52745,0
2009-04-30,1.45,1.5,1.42,1.5,74461,0
2009-05-01,1.5,1.69,1.46,1.52,128849,0
2009-05-04,1.63,1.7,1.57,1.62,83426,0
2009-05-05,1.69,1.69,1.5,1.64,78362,0
2009-05-06,1.69,1.69,1.4,1.5,112799,0
2009-05-07,1.49,1.54,1.28,1.41,92977,0
2009-05-08,1.41,1.41,1.3,1.32,19499,0
2009-05-11,1.47,1.5,1.38,1.47,73186,0
2009-05-12,1.5,1.55,1.41,1.47,55270,0
2009-05-13,1.44,1.47,1.38,1.38,59334,0
2009-05-14,1.31,1.46,1.31,1.41,24200,0
2009-05-15,1.46,1.46,1.4,1.44,12820,0
2009-05-18,1.46,1.5,1.33,1.4,59400,0
2009-05-19,1.4,1.48,1.33,1.33,19801,0
2009-05-20,1.34,1.38,1.31,1.31,25074,0
2009-05-21,1.31,1.31,1.18,1.24,90992,0
2009-05-22,1.21,1.25,1.13,1.16,36429,0
2009-05-26,1.2,1.39,1.2,1.27,33070,0
2009-05-27,1.27,1.32,1.2,1.2,21669,0
2009-05-28,1.28,1.28,1.2,1.24,12152,0
2009-05-29,1.29,1.29,1.24,1.24,11977,0
2009-06-01,1.2,1.3,1.2,1.27,13637,0
2009-06-02,1.32,1.33,1.28,1.3,42878,0
2009-06-03,1.3,1.33,1.2,1.3,38558,0
2009-06-04,1.27,1.32,1.2,1.3,20910,0
2009-06-05,1.25,1.32,1.24,1.27,26047,0
2009-06-08,1.2,1.41,1.2,1.27,59477,0
2009-06-09,1.38,1.41,1.36,1.39,49640,0
2009-06-10,1.39,1.49,1.35,1.38,43369,0
2009-06-11,1.4,1.4,1.33,1.4,30934,0
2009-06-12,1.41,1.41,1.31,1.33,33332,0
2009-06-15,1.39,1.39,1.26,1.28,25061,0
2009-06-16,1.44,1.49,1.34,1.35,92355,0
2009-06-17,1.33,1.33,1.25,1.27,59058,0
2009-06-18,1.32,1.32,1.29,1.3,13395,0
2009-06-19,1.3,1.3,1.24,1.27,57006,0
2009-06-22,1.29,1.29,1.24,1.24,35260,0
2009-06-23,1.22,1.24,1.2,1.23,52186,0
2009-06-24,1.21,1.3,1.21,1.28,33969,0
2009-06-25,1.3,1.3,1.27,1.28,21986,0
2009-06-26,1.34,1.34,1.22,1.27,29812,0
2009-06-29,1.3,1.32,1.26,1.26,58477,0
2009-06-30,1.29,1.41,1.29,1.37,81991,0
2009-07-01,1.41,1.41,1.29,1.3,27659,0
2009-07-02,1.29,1.33,1.29,1.31,29690,0
2009-07-06,1.29,1.3,1.27,1.28,23641,0
2009-07-07,1.35,1.42,1.34,1.4,101310,0
2009-07-08,1.48,1.48,1.35,1.41,56689,0
2009-07-09,1.4,1.4,1.3,1.3,34470,0
2009-07-10,1.31,1.31,1.29,1.29,22441,0
2009-07-13,1.31,1.32,1.26,1.27,34139,0
2009-07-14,1.27,1.3,1.27,1.29,9755,0
2009-07-15,1.29,1.3,1.28,1.29,4797,0
2009-07-16,1.29,1.3,1.28,1.28,12172,0
2009-07-17,1.27,1.42,1.27,1.35,14764,0
2009-07-20,1.35,1.39,1.29,1.35,60180,0
2009-07-21,1.35,1.45,1.3,1.45,145446,0
2009-07-22,1.49,1.49,1.37,1.43,75275,0
2009-07-23,1.44,1.6,1.41,1.47,310388,0
2009-07-24,1.47,1.51,1.41,1.43,27454,0
2009-07-27,1.42,1.59,1.41,1.5,58485,0
2009-07-28,1.55,1.58,1.5,1.55,43636,0
2009-07-29,1.55,1.55,1.42,1.48,65024,0
2009-07-30,1.5,1.5,1.4,1.49,35857,0
2009-07-31,1.48,1.48,1.4,1.43,30365,0
2009-08-03,1.4,1.54,1.4,1.46,56102,0
2009-08-04,1.48,1.49,1.41,1.44,123119,0
2009-08-05,1.41,1.48,1.41,1.48,50732,0
2009-08-06,1.45,1.45,1.42,1.43,34528,0
2009-08-07,1.46,1.47,1.39,1.39,73663,0
2009-08-10,1.4,1.4,1.33,1.33,116546,0
2009-08-11,1.32,1.33,1.23,1.28,168036,0
2009-08-12,1.33,1.33,1.26,1.28,49785,0
2009-08-13,1.28,1.3,1.24,1.26,60180,0
2009-08-14,1.27,1.29,1.24,1.25,19987,0
2009-08-17,1.29,1.45,1.29,1.42,126446,0
2009-08-18,1.4,1.85,1.4,1.81,1761359,0
2009-08-19,1.77,1.77,1.49,1.57,663694,0
2009-08-20,1.63,1.63,1.43,1.47,369688,0
2009-08-21,1.48,1.55,1.44,1.45,171975,0
2009-08-24,1.51,1.51,1.35,1.38,178321,0
2009-08-25,1.38,1.39,1.3,1.36,110960,0
2009-08-26,1.35,1.42,1.33,1.39,107033,0
2009-08-27,1.36,1.38,1.32,1.37,49726,0
2009-08-28,1.33,1.36,1.3,1.33,87797,0
2009-08-31,1.35,1.42,1.31,1.33,58736,0
2009-09-01,1.39,1.41,1.35,1.37,61891,0
2009-09-02,1.41,1.41,1.32,1.34,51604,0
2009-09-03,1.36,1.38,1.3,1.33,39632,0
2009-09-04,1.32,1.34,1.3,1.31,33627,0
2009-09-08,1.3,1.52,1.28,1.44,353825,0
2009-09-09,1.45,1.47,1.35,1.39,153304,0
2009-09-10,1.38,1.45,1.38,1.44,81344,0
2009-09-11,1.44,1.47,1.33,1.35,220617,0
2009-09-14,1.35,1.43,1.33,1.34,54537,0
2009-09-15,1.35,1.4,1.35,1.37,51269,0
2009-09-16,1.37,1.37,1.33,1.33,41067,0
2009-09-17,1.33,1.35,1.3,1.33,81887,0
2009-09-18,1.3,1.5,1.29,1.3,305379,0
2009-09-21,1.36,1.36,1.3,1.32,26630,0
2009-09-22,1.34,1.44,1.34,1.35,140407,0
2009-09-23,1.4,1.49,1.38,1.38,123877,0
2009-09-24,1.45,1.47,1.4,1.4,88493,0
2009-09-25,1.45,1.45,1.4,1.43,47329,0
2009-09-28,1.46,1.47,1.36,1.39,43330,0
2009-09-29,1.44,1.44,1.39,1.44,34901,0
2009-09-30,1.38,1.42,1.38,1.38,19035,0
2009-10-01,1.37,1.4,1.35,1.36,48315,0
2009-10-02,1.37,1.39,1.32,1.34,72364,0
2009-10-05,1.32,1.37,1.31,1.32,19510,0
2009-10-06,1.33,1.34,1.1,1.14,867487,0
2009-10-07,1.15,1.15,1.14,1.15,143203,0
2009-10-08,1.17,1.17,1.14,1.14,90608,0
2009-10-09,1.14,1.14,1.1,1.11,75174,0
2009-10-12,1.1,1.18,1.1,1.15,109291,0
2009-10-13,1.14,1.17,1.12,1.15,58796,0
2009-10-14,1.18,1.18,1.12,1.13,24819,0
2009-10-15,1.18,1.18,1.13,1.15,33306,0
2009-10-16,1.14,1.15,1.13,1.14,44215,0
2009-10-19,1.12,1.16,1.12,1.14,152682,0
2009-10-20,1.14,1.16,1.08,1.08,80931,0
2009-10-21,1.08,1.15,1.08,1.11,39177,0
2009-10-22,1.09,1.12,1.09,1.11,19721,0
2009-10-23,1.1,1.12,1.1,1.12,27917,0
2009-10-26,1.1,1.14,0.9,0.96,109519,0
2009-10-27,1,1.05,0.97,0.99,123198,0
2009-10-28,1.02,1.04,0.96,0.96,95652,0
2009-10-29,0.96,1.14,0.95,0.98,43211,0
2009-10-30,0.98,0.99,0.95,0.98,28591,0
2009-11-02,1,1,0.95,0.97,35925,0
2009-11-03,0.96,0.96,0.82,0.9,203802,0
2009-11-04,0.97,1,0.9,0.91,120783,0
2009-11-05,0.95,0.99,0.93,0.95,35767,0
2009-11-06,0.95,1,0.95,1,96661,0
2009-11-09,0.98,1.05,0.98,1,99528,0
2009-11-10,0.98,1.04,0.98,1.01,28356,0
2009-11-11,0.99,1.03,0.95,1.02,56748,0
2009-11-12,1.05,1.05,0.97,1.04,44387,0
2009-11-13,1.01,1.04,0.9,0.96,92939,0
2009-11-16,1.03,1.1,0.92,1.1,83716,0
2009-11-17,1.2,1.2,1.11,1.15,316409,0
2009-11-18,1.1,1.14,1.1,1.1,54189,0
2009-11-19,1.1,1.16,1.1,1.16,45739,0
2009-11-20,1.16,1.16,1.09,1.14,72735,0
2009-11-23,1.15,1.15,1.01,1.02,130799,0
2009-11-24,1.02,1.05,0.98,1.03,27700,0
2009-11-25,1.05,1.09,1.02,1.02,20921,0
2009-11-27,1.03,1.03,1,1.01,14647,0
2009-11-30,1.02,1.1,1.02,1.08,37437,0
2009-12-01,1.11,1.11,0.97,1.05,90315,0
2009-12-02,1.05,1.17,1.02,1.07,191651,0
2009-12-03,1.11,1.14,1.05,1.11,112110,0
2009-12-04,1.13,1.15,1.08,1.13,48947,0
2009-12-07,1.14,1.14,1.09,1.1,49095,0
2009-12-08,1.1,1.12,1.04,1.1,91505,0
2009-12-09,1.07,1.1,1.05,1.1,17331,0
2009-12-10,1.07,1.09,1.02,1.03,43868,0
2009-12-11,1.03,1.07,1.02,1.07,16525,0
2009-12-14,1.04,1.08,1.02,1.08,52138,0
2009-12-15,1.1,1.11,1.05,1.07,46274,0
2009-12-16,1.05,1.1,1.02,1.02,18108,0
2009-12-17,1.02,1.02,0.92,0.96,115687,0
2009-12-18,0.99,0.99,0.97,0.98,11139,0
2009-12-21,0.99,1,0.95,0.99,28401,0
2009-12-22,1.01,1.22,1,1.22,899690,0
2009-12-23,1.25,1.39,1.14,1.17,583096,0
2009-12-24,1.16,1.16,1.07,1.13,89661,0
2009-12-28,1.17,1.23,1.12,1.19,233662,0
2009-12-29,1.28,1.34,1.14,1.21,436322,0
2009-12-30,1.21,1.25,1.19,1.2,75115,0
2009-12-31,1.2,1.21,1,1.16,85146,0
2010-01-04,1.3,1.3,1.14,1.16,253938,0
2010-01-05,1.16,1.2,1.01,1.06,228941,0
2010-01-06,1.14,1.15,1.09,1.13,92799,0
2010-01-07,1.11,1.2,1.11,1.12,89668,0
2010-01-08,1.14,1.22,1.14,1.21,191358,0
2010-01-11,1.25,1.3,1.22,1.27,492642,0
2010-01-12,1.27,1.27,1.17,1.2,193574,0
2010-01-13,1.2,1.23,1.18,1.19,92180,0
2010-01-14,1.18,1.2,1.16,1.16,43714,0
2010-01-15,1.17,1.19,1.15,1.18,49023,0
2010-01-19,1.21,1.22,1.16,1.19,51728,0
2010-01-20,1.2,1.2,1.12,1.15,86657,0
2010-01-21,1.2,1.2,1.12,1.12,86623,0
2010-01-22,1.14,1.18,1.11,1.14,63911,0
2010-01-25,1.11,1.17,1.11,1.14,55936,0
2010-01-26,1.15,1.16,1.11,1.14,48478,0
2010-01-27,1.13,1.16,1.13,1.14,68397,0
2010-01-28,1.14,1.14,1.1,1.12,52952,0
2010-01-29,1.12,1.2,1.12,1.14,164592,0
2010-02-01,1.17,1.23,1.15,1.23,107197,0
2010-02-02,1.23,1.24,1.21,1.23,21773,0
2010-02-03,1.25,1.38,1.2,1.24,472031,0
2010-02-04,1.24,1.24,1.15,1.2,101808,0
2010-02-05,1.2,1.2,1.12,1.15,106649,0
2010-02-08,1.15,1.2,1.13,1.17,94886,0
2010-02-09,1.13,1.18,1.12,1.16,93199,0
2010-02-10,1.18,1.18,1.15,1.15,37444,0
2010-02-11,1.15,1.18,1.12,1.15,90501,0
2010-02-12,1.12,1.18,1.12,1.17,170997,0
2010-02-16,1.18,1.21,1.15,1.18,82567,0
2010-02-17,1.16,1.2,1.1,1.12,107212,0
2010-02-18,1.12,1.17,1.12,1.13,25380,0
2010-02-19,1.13,1.16,1.11,1.12,81465,0
2010-02-22,1.13,1.14,1.1,1.1,82257,0
2010-02-23,1.1,1.13,1.09,1.1,39965,0
2010-02-24,1.1,1.15,1.1,1.1,33930,0
2010-02-25,1.1,1.15,1.1,1.14,41272,0
2010-02-26,1.14,1.16,1.12,1.12,6700,0
2010-03-01,1.15,1.15,1.1,1.13,34687,0
2010-03-02,1.19,1.2,1.13,1.14,210758,0
2010-03-03,1.15,1.15,1.1,1.14,160041,0
2010-03-04,1.14,1.14,1.1,1.12,61661,0
2010-03-05,1.13,1.15,1.11,1.14,29336,0
2010-03-08,1.15,1.15,1.11,1.11,31237,0
2010-03-09,1.11,1.15,1.11,1.13,17908,0
2010-03-10,1.13,1.15,1.12,1.14,53137,0
2010-03-11,1.14,1.14,1.11,1.13,74396,0
2010-03-12,1.12,1.14,1.12,1.13,17887,0
2010-03-15,1.11,1.13,1.11,1.11,21364,0
2010-03-16,1.11,1.15,1.11,1.15,66023,0
2010-03-17,1.14,1.19,1.11,1.12,191652,0
2010-03-18,1.14,1.14,1.11,1.11,94539,0
2010-03-19,1.11,1.14,1.11,1.11,66299,0
2010-03-22,1.13,1.14,1.09,1.09,104736,0
2010-03-23,1.14,1.14,1.12,1.14,102817,0
2010-03-24,1.14,1.15,1.11,1.15,141004,0
2010-03-25,1.13,1.14,1.11,1.14,95828,0
2010-03-26,1.13,1.14,1.11,1.14,44101,0
2010-03-29,1.15,1.15,1.11,1.14,27720,0
2010-03-30,1.14,1.14,1.1,1.13,36523,0
2010-03-31,1.14,1.15,1.1,1.11,51060,0
2010-04-01,1.12,1.14,1.12,1.12,47492,0
2010-04-05,1.12,1.14,1.12,1.13,4250,0
2010-04-06,1.11,1.15,1.1,1.14,64116,0
2010-04-07,1.14,1.14,1.1,1.12,29112,0
2010-04-08,1.13,1.13,1.07,1.1,25100,0
2010-04-09,1.1,1.12,1.08,1.1,18603,0
2010-04-12,1.12,1.14,1.08,1.14,72944,0
2010-04-13,1.14,1.15,1.12,1.15,52701,0
2010-04-14,1.16,1.21,1.12,1.2,392515,0
2010-04-15,1.21,1.28,1.2,1.23,164579,0
2010-04-16,1.27,1.27,1.06,1.23,91906,0
2010-04-19,1.27,1.27,1.19,1.2,59233,0
2010-04-20,1.19,1.23,1.16,1.2,47488,0
2010-04-21,1.2,1.25,1.17,1.21,69327,0
2010-04-22,1.21,1.25,1.2,1.2,33429,0
2010-04-23,1.25,1.25,1.21,1.22,45843,0
2010-04-26,1.23,1.34,1.23,1.32,617806,0
2010-04-27,1.33,1.33,1.23,1.23,340125,0
2010-04-28,1.25,1.29,1.22,1.23,108022,0
2010-04-29,1.27,1.27,1.18,1.18,91873,0
2010-04-30,1.24,1.24,1.18,1.18,31329,0
2010-05-03,1.16,1.21,1.16,1.2,92394,0
2010-05-04,1.21,1.21,1.14,1.18,68005,0
2010-05-05,1.2,1.2,1.14,1.16,38856,0
2010-05-06,1.18,1.19,1.03,1.15,109416,0
2010-05-07,1.13,1.18,1.08,1.08,68071,0
2010-05-10,1.17,1.19,1.12,1.19,98901,0
2010-05-11,1.15,1.18,1.11,1.12,45568,0
2010-05-12,1.15,1.16,1.11,1.14,21625,0
2010-05-13,1.16,1.16,1.14,1.14,15957,0
2010-05-14,1.13,1.16,1.12,1.12,20168,0
2010-05-17,1.16,1.16,1.11,1.11,38224,0
2010-05-18,1.15,1.15,1.1,1.13,19562,0
2010-05-19,1.12,1.14,0.95,1.07,191938,0
2010-05-20,0.98,1.06,0.98,1.02,41593,0
2010-05-21,0.96,1.08,0.96,1.03,37091,0
2010-05-24,1.01,1.08,0.97,1.01,70032,0
2010-05-25,0.99,1.1,0.94,1.05,61047,0
2010-05-26,1.01,1.09,1.01,1.03,35871,0
2010-05-27,1.02,1.12,1.02,1.12,34100,0
2010-05-28,1.09,1.1,1.05,1.07,9643,0
2010-06-01,1.07,1.1,1.07,1.1,19601,0
2010-06-02,1.07,1.11,1.05,1.11,14435,0
2010-06-03,1.12,1.12,1.02,1.09,15447,0
2010-06-04,1.02,1.12,1,1.1,93501,0
2010-06-07,1.11,1.12,1.03,1.07,27750,0
2010-06-08,1.06,1.06,1.03,1.04,27880,0
2010-06-09,1.07,1.07,1.03,1.05,13862,0
2010-06-10,1.03,1.07,1,1.03,80011,0
2010-06-11,1.06,1.1,1,1.1,136857,0
2010-06-14,1.12,1.2,1.08,1.15,254777,0
2010-06-15,1.16,1.19,1.12,1.18,46949,0
2010-06-16,1.18,1.18,1.14,1.15,4450,0
2010-06-17,1.15,1.15,1.12,1.15,26909,0
2010-06-18,1.14,1.19,1.07,1.19,49941,0
2010-06-21,1.19,1.19,1.06,1.13,60343,0
2010-06-22,1.11,1.12,1.09,1.09,8534,0
2010-06-23,1.11,1.16,1.1,1.16,58525,0
2010-06-24,1.18,1.19,1.06,1.18,64074,0
2010-06-25,1.15,1.19,1.09,1.16,24968,0
2010-06-28,1.16,1.2,1.12,1.13,65268,0
2010-06-29,1.15,1.15,1.12,1.14,11900,0
2010-06-30,1.15,1.16,1.11,1.15,22635,0
2010-07-01,1.15,1.15,1.05,1.1,36990,0
2010-07-02,1.15,1.15,1.06,1.07,63555,0
2010-07-06,1.06,1.12,1.06,1.06,20370,0
2010-07-07,1.04,1.12,1.03,1.12,76845,0
2010-07-08,1.09,1.1,1.06,1.07,2670,0
2010-07-09,1.07,1.1,1.07,1.08,17463,0
2010-07-12,1.07,1.12,1.07,1.07,8574,0
2010-07-13,1.08,1.09,1.08,1.09,26151,0
2010-07-14,1.09,1.09,1.06,1.06,28913,0
2010-07-15,1.07,1.12,1.06,1.1,14690,0
2010-07-16,1.08,1.1,1.05,1.1,61431,0
2010-07-19,1.1,1.11,1.1,1.11,16040,0
2010-07-20,1.11,1.15,1.07,1.15,11900,0
2010-07-21,1.09,1.16,1.08,1.15,53201,0
2010-07-22,1.09,1.15,1.09,1.13,14242,0
2010-07-23,1.13,1.15,1.09,1.11,22808,0
2010-07-26,1.13,1.13,1.07,1.09,32233,0
2010-07-27,1.09,1.1,1.06,1.1,52200,0
2010-07-28,1.08,1.1,1.05,1.09,50767,0
2010-07-29,1.06,1.14,1.02,1.14,69205,0
2010-07-30,1.09,1.14,1.08,1.13,5413,0
2010-08-02,1.09,1.13,1.07,1.1,26455,0
2010-08-03,1.12,1.14,1.08,1.13,12446,0
2010-08-04,1.11,1.14,1.06,1.13,15639,0
2010-08-05,1.15,1.19,1.09,1.16,163015,0
2010-08-06,1.15,1.17,1.08,1.09,41955,0
2010-08-09,1.16,1.16,1.11,1.13,89081,0
2010-08-10,1.13,1.15,1.11,1.11,44737,0
2010-08-11,1.09,1.14,1.09,1.1,13600,0
2010-08-12,1.14,1.14,1.07,1.11,40575,0
2010-08-13,1.08,1.14,1.08,1.1,19040,0
2010-08-16,1.1,1.14,1.1,1.13,33576,0
2010-08-17,1.13,1.19,1.11,1.17,121045,0
2010-08-18,1.15,1.19,1.11,1.18,79203,0
2010-08-19,1.15,1.15,1,1.07,217170,0
2010-08-20,1.07,1.08,1.02,1.02,21244,0
2010-08-23,1.02,1.1,0.97,1.06,235789,0
2010-08-24,1,1.05,1,1.03,34192,0
2010-08-25,1.01,1.06,1.01,1.06,30830,0
2010-08-26,1.06,1.06,1.02,1.03,4200,0
2010-08-27,1.03,1.06,1,1.01,32266,0
2010-08-30,1.03,1.19,1.03,1.11,468436,0
2010-08-31,1.14,1.15,1.1,1.1,91800,0
2010-09-01,1.13,1.13,1.08,1.1,3981,0
2010-09-02,1.09,1.15,1.07,1.1,33025,0
2010-09-03,1.14,1.14,1.07,1.11,26043,0
2010-09-07,1.13,1.13,1.1,1.1,38059,0
2010-09-08,1.08,1.11,1.03,1.05,75346,0
2010-09-09,1.1,1.15,1.05,1.15,80287,0
2010-09-10,1.15,1.15,1.1,1.14,6142,0
2010-09-13,1.14,1.15,1.1,1.14,16530,0
2010-09-14,1.17,1.21,1.14,1.15,265077,0
2010-09-15,1.12,1.3,1.12,1.23,432357,0
2010-09-16,1.26,1.29,1.2,1.29,152283,0
2010-09-17,1.3,1.75,1.3,1.62,901195,0
2010-09-20,1.6,1.61,1.34,1.42,756904,0
2010-09-21,1.37,1.49,1.31,1.4,331741,0
2010-09-22,1.36,1.4,1.36,1.4,75347,0
2010-09-23,1.35,1.38,1.32,1.33,111700,0
2010-09-24,1.35,1.45,1.35,1.44,131066,0
2010-09-27,1.48,1.48,1.37,1.42,82193,0
2010-09-28,1.5,1.51,1.42,1.5,239231,0
2010-09-29,1.47,1.55,1.46,1.48,127690,0
2010-09-30,1.5,1.5,1.38,1.49,69504,0
2010-10-01,1.5,1.5,1.4,1.49,76007,0
2010-10-04,1.49,1.49,1.36,1.41,67724,0
2010-10-05,1.37,1.48,1.36,1.38,89302,0
2010-10-06,1.4,1.51,1.33,1.35,196041,0
2010-10-07,1.34,1.38,1.33,1.36,29573,0
2010-10-08,1.39,1.42,1.37,1.4,51763,0
2010-10-11,1.38,1.39,1.33,1.39,70743,0
2010-10-12,1.35,1.49,1.32,1.48,222584,0
2010-10-13,1.45,1.5,1.38,1.44,216235,0
2010-10-14,1.46,1.47,1.4,1.45,54800,0
2010-10-15,1.44,1.5,1.43,1.45,36613,0
2010-10-18,1.44,1.5,1.43,1.46,115300,0
2010-10-19,1.46,1.49,1.44,1.47,37261,0
2010-10-20,1.5,1.5,1.4,1.46,47850,0
2010-10-21,1.48,1.5,1.41,1.43,86652,0
2010-10-22,1.44,1.49,1.43,1.49,55826,0
2010-10-25,1.5,1.6,1.48,1.6,190330,0
2010-10-26,1.64,1.64,1.52,1.57,109757,0
2010-10-27,1.62,1.62,1.52,1.59,218395,0
2010-10-28,1.57,1.6,1.55,1.56,51924,0
2010-10-29,1.6,1.6,1.54,1.54,43833,0
2010-11-01,1.52,1.57,1.5,1.55,106416,0
2010-11-02,1.53,1.55,1.41,1.49,209340,0
2010-11-03,1.51,1.55,1.47,1.49,51368,0
2010-11-04,1.47,1.55,1.47,1.52,74588,0
2010-11-05,1.5,1.55,1.49,1.52,59807,0
2010-11-08,1.51,1.55,1.49,1.51,97249,0
2010-11-09,1.52,1.52,1.4,1.46,166768,0
2010-11-10,1.46,1.5,1.34,1.37,398580,0
2010-11-11,1.4,1.44,1.39,1.42,60754,0
2010-11-12,1.49,1.49,1.37,1.39,38100,0
2010-11-15,1.43,1.43,1.35,1.37,144702,0
2010-11-16,1.41,1.43,1.34,1.35,66308,0
2010-11-17,1.44,1.44,1.35,1.37,47807,0
2010-11-18,1.5,1.5,1.35,1.36,87025,0
2010-11-19,1.35,1.46,1.35,1.36,18857,0
2010-11-22,1.44,1.44,1.36,1.36,64576,0
2010-11-23,1.35,1.41,1.35,1.41,27236,0
2010-11-24,1.41,1.41,1.34,1.34,200410,0
2010-11-26,1.32,1.4,1.16,1.24,257412,0
2010-11-29,1.31,1.33,1.26,1.3,68119,0
2010-11-30,1.4,1.4,1.29,1.35,156769,0
2010-12-01,1.35,1.4,1.32,1.39,86139,0
2010-12-02,1.4,1.49,1.38,1.48,167092,0
2010-12-03,1.44,1.5,1.43,1.5,51536,0
2010-12-06,1.45,1.55,1.44,1.51,166616,0
2010-12-07,1.51,1.52,1.49,1.49,42059,0
2010-12-08,1.47,1.53,1.42,1.51,138012,0
2010-12-09,1.55,1.55,1.47,1.52,76312,0
2010-12-10,1.53,1.55,1.49,1.52,41035,0
2010-12-13,1.6,1.61,1.45,1.45,673259,0
2010-12-14,1.47,1.5,1.4,1.46,122662,0
2010-12-15,1.49,1.53,1.44,1.51,140329,0
2010-12-16,1.55,1.58,1.48,1.52,102379,0
2010-12-17,1.49,1.51,1.48,1.5,152335,0
2010-12-20,1.52,1.6,1.5,1.59,432774,0
2010-12-21,1.61,1.66,1.59,1.64,185752,0
2010-12-22,1.65,1.67,1.58,1.63,299227,0
2010-12-23,1.62,1.62,1.57,1.62,88229,0
2010-12-27,1.59,1.63,1.57,1.61,139365,0
2010-12-28,1.63,1.64,1.57,1.58,100935,0
2010-12-29,1.56,1.58,1.53,1.56,226690,0
2010-12-30,1.6,1.6,1.51,1.53,52610,0
2010-12-31,1.48,1.55,1.37,1.43,492187,0
2011-01-03,1.47,1.59,1.44,1.54,178588,0
2011-01-04,1.6,1.63,1.56,1.61,333052,0
2011-01-05,1.62,1.69,1.62,1.69,290858,0
2011-01-06,1.7,1.75,1.68,1.75,386569,0
2011-01-07,1.75,1.87,1.74,1.86,578332,0
2011-01-10,2.3,2.38,2.1,2.3,1482318,0
2011-01-11,2.43,2.68,2.39,2.39,2089222,0
2011-01-12,2.66,2.66,2.47,2.64,1301752,0
2011-01-13,2.7,2.97,2.69,2.85,1114045,0
2011-01-14,2.88,2.88,2.52,2.72,668152,0
2011-01-18,3.29,3.35,3.04,3.25,3269630,0
2011-01-19,3.15,3.16,2.86,2.91,1265658,0
2011-01-20,2.7,2.75,2.44,2.54,865108,0
2011-01-21,2.52,2.86,2.52,2.76,377691,0
2011-01-24,3.18,3.27,3.08,3.25,1563361,0
2011-01-25,3.63,4.17,3.45,3.96,2838218,0
2011-01-26,4.11,4.38,3.87,4.2,5657049,0
2011-01-27,3.24,3.24,3.01,3.09,10711305,0
2011-01-28,3.15,3.2,3.08,3.13,2022253,0
2011-01-31,3.22,3.3,3.16,3.25,2624624,0
2011-02-01,3.11,3.15,3,3.1,1152176,0
2011-02-02,2.95,2.98,2.8,2.89,1297156,0
2011-02-03,3.05,3.09,2.95,3,718695,0
2011-02-04,2.98,3.02,2.9,3,413098,0
2011-02-07,3.05,3.05,2.94,2.98,293830,0
2011-02-08,2.94,2.95,2.8,2.85,537245,0
2011-02-09,2.77,2.84,2.7,2.8,518782,0
2011-02-10,2.91,2.98,2.89,2.94,569236,0
2011-02-11,3,3,2.89,2.92,253734,0
2011-02-14,2.83,2.87,2.71,2.77,486494,0
2011-02-15,2.75,2.77,2.6,2.64,567278,0
2011-02-16,2.76,2.84,2.71,2.83,497759,0
2011-02-18,2.75,2.8,2.66,2.71,271627,0
2011-02-22,2.7,2.7,2.56,2.61,323528,0
2011-02-23,2.62,2.63,2.49,2.52,550772,0
2011-02-24,2.49,2.51,2.43,2.5,229759,0
2011-02-25,2.51,2.62,2.5,2.54,184185,0
2011-02-28,2.52,2.58,2.43,2.47,316982,0
2011-03-01,2.7,2.83,2.59,2.64,1667429,0
2011-03-02,2.5,2.56,2.43,2.46,425054,0
2011-03-03,2.48,2.48,2.29,2.37,548917,0
2011-03-04,2.4,2.4,2.29,2.33,318464,0
2011-03-07,2.33,2.33,2.26,2.29,240125,0
2011-03-08,2.35,2.47,2.26,2.41,290073,0
2011-03-09,2.45,2.51,2.44,2.49,285358,0
2011-03-10,2.43,2.46,2.36,2.4,88033,0
2011-03-11,2.35,2.41,2.31,2.39,68444,0
2011-03-14,2.32,2.32,2.24,2.29,284513,0
2011-03-15,2.16,2.35,2.13,2.33,367323,0
2011-03-16,2.28,2.36,2.21,2.24,274369,0
2011-03-17,2.34,2.38,2.28,2.38,178749,0
2011-03-18,2.4,2.45,2.34,2.34,141481,0
2011-03-21,2.45,2.54,2.41,2.45,263171,0
2011-03-22,2.54,2.63,2.5,2.56,368258,0
2011-03-23,2.6,2.61,2.43,2.47,231240,0
2011-03-24,2.49,2.53,2.42,2.42,132817,0
2011-03-25,2.45,2.53,2.39,2.48,93463,0
2011-03-28,2.62,2.62,2.54,2.59,190594,0
2011-03-29,2.61,2.64,2.58,2.63,173764,0
2011-03-30,2.62,2.65,2.54,2.6,131607,0
2011-03-31,2.62,2.65,2.55,2.59,114020,0
2011-04-01,2.58,2.63,2.54,2.58,67399,0
2011-04-04,2.74,3,2.71,2.96,2127875,0
2011-04-05,3.01,3.16,2.88,2.95,1441329,0
2011-04-06,3.05,3.05,2.93,3.03,558613,0
2011-04-07,3,3,2.86,2.89,210998,0
2011-04-08,2.98,3,2.9,2.93,256338,0
2011-04-11,3.12,3.12,3,3.06,408243,0
2011-04-12,3.03,3.1,2.95,2.95,217930,0
2011-04-13,3.15,3.18,3.01,3.11,644667,0
2011-04-14,3.01,3.1,3,3.04,163904,0
2011-04-15,3.06,3.11,2.95,3,156124,0
2011-04-18,3,3,2.8,2.87,309420,0
2011-04-19,2.86,2.97,2.86,2.94,70141,0
2011-04-20,3.02,3.06,2.94,2.97,194206,0
2011-04-21,2.96,3.03,2.85,2.92,164849,0
2011-04-25,2.87,2.9,2.78,2.88,170209,0
2011-04-26,2.88,2.88,2.78,2.8,136067,0
2011-04-27,2.79,2.79,2.56,2.71,439857,0
2011-04-28,2.71,2.73,2.6,2.7,188793,0
2011-04-29,2.66,2.72,2.61,2.69,60353,0
2011-05-02,2.75,2.95,2.74,2.76,386161,0
2011-05-03,2.76,2.77,2.66,2.68,152238,0
2011-05-04,2.68,2.74,2.6,2.62,164441,0
2011-05-05,2.69,2.7,2.6,2.62,136409,0
2011-05-06,2.64,2.7,2.62,2.65,42924,0
2011-05-09,2.7,2.9,2.66,2.82,247849,0
2011-05-10,2.89,2.89,2.76,2.76,84388,0
2011-05-11,2.73,2.82,2.64,2.7,335233,0
2011-05-12,2.67,2.67,2.57,2.67,156424,0
2011-05-13,2.67,2.74,2.63,2.63,141872,0
2011-05-16,2.65,2.65,2.52,2.56,207718,0
2011-05-17,2.85,2.89,2.75,2.83,810522,0
2011-05-18,2.92,3.1,2.9,2.99,900955,0
2011-05-19,3,3.02,2.85,2.86,173127,0
2011-05-20,2.82,2.94,2.8,2.91,136423,0
2011-05-23,2.8,2.83,2.75,2.77,213472,0
2011-05-24,2.7,2.76,2.67,2.69,265986,0
2011-05-25,2.64,2.68,2.58,2.66,221056,0
2011-05-26,2.71,2.75,2.69,2.73,85234,0
2011-05-27,2.75,2.84,2.75,2.78,120146,0
2011-05-31,2.94,2.94,2.76,2.8,112047,0
2011-06-01,2.75,2.78,2.65,2.68,125163,0
2011-06-02,2.7,2.74,2.66,2.73,80687,0
2011-06-03,2.77,2.77,2.65,2.71,108435,0
2011-06-06,2.77,2.81,2.7,2.71,168221,0
2011-06-07,2.74,2.78,2.71,2.76,84605,0
2011-06-08,2.73,2.75,2.7,2.74,167162,0
2011-06-09,2.71,2.74,2.68,2.7,97251,0
2011-06-10,2.72,2.72,2.64,2.69,138309,0
2011-06-13,2.75,2.84,2.74,2.82,326764,0
2011-06-14,2.84,2.94,2.84,2.91,300976,0
2011-06-15,2.81,2.94,2.7,2.75,185027,0
2011-06-16,2.73,2.92,2.72,2.9,207916,0
2011-06-17,2.95,3.04,2.9,2.98,640430,0
2011-06-20,3.25,3.25,3.07,3.15,1206441,0
2011-06-21,3.15,3.16,3.02,3.07,267395,0
2011-06-22,3.04,3.08,2.96,3.01,170000,0
2011-06-23,2.88,2.95,2.88,2.93,160662,0
2011-06-24,2.89,2.95,2.87,2.87,121050,0
2011-06-27,2.9,3,2.89,2.98,158674,0
2011-06-28,3,3,2.95,2.98,93424,0
2011-06-29,2.97,2.97,2.88,2.9,95391,0
2011-06-30,2.91,2.93,2.89,2.9,96120,0
2011-07-01,2.98,3.03,2.92,2.98,81216,0
2011-07-05,3,3.02,2.96,2.96,83612,0
2011-07-06,3.04,3.16,3,3.12,569066,0
2011-07-07,3.2,3.2,3.1,3.12,326853,0
2011-07-08,3.17,3.35,3.14,3.33,766372,0
2011-07-11,3.5,3.66,3.44,3.65,1245831,0
2011-07-12,3.47,3.47,3.28,3.34,714665,0
2011-07-13,3.35,3.45,3.28,3.29,302576,0
2011-07-14,3.29,3.4,3.29,3.33,130723,0
2011-07-15,3.36,3.42,3.33,3.42,122615,0
2011-07-18,3.4,3.4,3.21,3.28,237888,0
2011-07-19,3.35,3.37,3.12,3.25,401760,0
2011-07-20,3.24,3.51,3.24,3.45,308747,0
2011-07-21,3.45,3.55,3.34,3.41,269959,0
2011-07-22,3.42,3.47,3.29,3.33,141435,0
2011-07-25,3.24,3.29,3.2,3.25,117682,0
2011-07-26,3.36,3.49,3.34,3.43,247285,0
2011-07-27,3.39,3.41,3.22,3.32,206766,0
2011-07-28,3.32,3.38,3.27,3.38,88693,0
2011-07-29,3.38,3.52,3.32,3.43,326163,0
2011-08-01,3.48,3.48,3.3,3.34,210834,0
2011-08-02,3.28,3.32,3.03,3.15,326222,0
2011-08-03,3.15,3.22,3.01,3.12,264548,0
2011-08-04,3.01,3.01,2.78,2.8,551227,0
2011-08-05,2.9,2.99,2.7,2.81,354231,0
2011-08-08,2.69,2.77,2.37,2.56,464919,0
2011-08-09,2.62,2.78,2.56,2.72,301510,0
2011-08-10,2.57,2.68,2.4,2.47,437703,0
2011-08-11,2.51,2.6,2.38,2.54,290385,0
2011-08-12,2.62,2.65,2.51,2.55,199955,0
2011-08-15,2.62,2.75,2.62,2.74,173581,0
2011-08-16,2.65,2.66,2.55,2.62,215130,0
2011-08-17,2.73,2.75,2.62,2.65,76900,0
2011-08-18,2.57,2.57,2.46,2.47,116642,0
2011-08-19,2.45,2.55,2.45,2.45,85458,0
2011-08-22,2.56,2.57,2.5,2.53,54319,0
2011-08-23,2.5,2.65,2.46,2.62,78779,0
2011-08-24,2.58,2.61,2.45,2.48,154291,0
2011-08-25,2.76,2.8,2.62,2.62,448836,0
2011-08-26,2.62,2.77,2.6,2.76,182291,0
2011-08-29,2.8,2.8,2.7,2.8,164921,0
2011-08-30,2.75,2.77,2.66,2.72,147804,0
2011-08-31,2.72,2.77,2.68,2.71,70550,0
2011-09-01,2.71,2.71,2.65,2.65,49079,0
2011-09-02,2.6,2.65,2.56,2.6,44561,0
2011-09-06,2.41,2.47,2.38,2.41,181831,0
2011-09-07,2.56,2.63,2.5,2.59,101742,0
2011-09-08,2.51,2.55,2.4,2.45,252401,0
2011-09-09,2.41,2.46,2.35,2.4,110557,0
2011-09-12,2.28,2.33,2.25,2.29,157714,0
2011-09-13,2.36,2.47,2.32,2.42,150761,0
2011-09-14,2.44,2.45,2.31,2.4,84140,0
2011-09-15,2.37,2.42,2.29,2.31,226833,0
2011-09-16,2.34,2.4,2.32,2.36,121122,0
2011-09-19,2.23,2.28,2.23,2.27,105727,0
2011-09-20,2.26,2.33,2.2,2.25,120228,0
2011-09-21,2.24,2.35,2.2,2.21,108622,0
2011-09-22,2.13,2.13,2.01,2.03,220656,0
2011-09-23,2.01,2.15,2.01,2.13,148001,0
2011-09-26,2.27,2.27,2.12,2.22,124217,0
2011-09-27,2.23,2.39,2.23,2.31,159466,0
2011-09-28,2.33,2.35,2.17,2.17,36943,0
2011-09-29,2.24,2.25,2.19,2.2,23844,0
2011-09-30,2.16,2.24,2.15,2.17,54990,0
2011-10-03,2.17,2.2,1.98,2.05,148848,0
2011-10-04,2.07,2.1,2.01,2.1,72025,0
2011-10-05,2.16,2.19,2.12,2.19,67217,0
2011-10-06,2.18,2.39,2.18,2.37,207481,0
2011-10-07,2.43,2.49,2.41,2.44,92591,0
2011-10-10,2.48,2.59,2.43,2.52,146030,0
2011-10-11,2.43,2.45,2.36,2.4,79883,0
2011-10-12,2.46,2.46,2.4,2.4,71991,0
2011-10-13,2.4,2.44,2.37,2.4,36730,0
2011-10-14,2.45,2.51,2.43,2.48,67674,0
2011-10-17,2.49,2.52,2.38,2.45,50906,0
2011-10-18,2.5,2.61,2.5,2.61,149314,0
2011-10-19,2.68,2.97,2.67,2.83,246859,0
2011-10-20,2.91,2.92,2.83,2.86,112891,0
2011-10-21,2.87,2.88,2.72,2.75,106388,0
2011-10-24,2.73,2.78,2.62,2.71,104728,0
2011-10-25,2.7,2.7,2.58,2.64,71378,0
2011-10-26,2.68,2.68,2.48,2.56,222790,0
2011-10-27,2.63,2.7,2.57,2.6,144039,0
2011-10-28,2.59,2.66,2.58,2.6,106598,0
2011-10-31,2.51,2.56,2.49,2.49,58367,0
2011-11-01,2.38,2.51,2.32,2.43,103024,0
2011-11-02,2.44,2.54,2.41,2.48,48907,0
2011-11-03,2.72,2.79,2.64,2.71,272309,0
2011-11-04,2.69,2.82,2.67,2.7,80247,0
2011-11-07,2.9,2.99,2.82,2.85,332427,0
2011-11-08,2.88,2.88,2.7,2.83,144225,0
2011-11-09,2.67,2.73,2.65,2.66,141312,0
2011-11-10,2.75,2.78,2.68,2.75,151470,0
2011-11-11,2.84,2.95,2.8,2.83,126912,0
2011-11-14,2.76,2.79,2.74,2.77,74823,0
2011-11-15,2.75,2.89,2.66,2.82,117984,0
2011-11-16,2.79,2.92,2.67,2.68,150847,0
2011-11-17,2.68,2.75,2.62,2.66,77296,0
2011-11-18,2.75,2.75,2.67,2.68,38368,0
2011-11-21,2.55,2.63,2.44,2.48,134579,0
2011-11-22,2.48,2.59,2.41,2.5,132362,0
2011-11-23,2.4,2.47,2.38,2.4,80700,0
2011-11-25,2.38,2.45,2.32,2.44,52518,0
2011-11-28,2.48,2.55,2.42,2.46,86330,0
2011-11-29,2.41,2.45,2.38,2.41,66433,0
2011-11-30,2.44,2.49,2.43,2.48,82821,0
2011-12-01,2.46,2.53,2.41,2.51,32773,0
2011-12-02,2.43,2.64,2.43,2.54,81225,0
2011-12-05,2.58,2.62,2.56,2.57,79029,0
2011-12-06,2.54,2.57,2.49,2.53,59000,0
2011-12-07,2.5,2.5,2.43,2.46,41428,0
2011-12-08,2.45,2.5,2.44,2.48,28672,0
2011-12-09,2.53,2.53,2.44,2.48,78322,0
2011-12-12,2.5,2.58,2.5,2.56,53285,0
2011-12-13,2.6,2.69,2.5,2.59,127298,0
2011-12-14,2.67,2.67,2.56,2.62,60218,0
2011-12-15,2.68,2.7,2.57,2.65,61277,0
2011-12-16,2.61,2.65,2.61,2.65,64693,0
2011-12-19,2.61,2.65,2.53,2.57,73540,0
2011-12-20,2.6,2.6,2.54,2.57,54351,0
2011-12-21,2.6,2.6,2.48,2.58,70778,0
2011-12-22,2.43,2.63,2.43,2.57,58606,0
2011-12-23,2.53,2.55,2.51,2.54,51000,0
2011-12-27,2.51,2.58,2.5,2.55,116514,0
2011-12-28,2.5,2.56,2.45,2.49,38111,0
2011-12-29,2.46,2.53,2.43,2.53,44242,0
2011-12-30,2.46,2.53,2.44,2.49,60699,0
2012-01-03,2.54,2.56,2.51,2.54,63915,0
2012-01-04,2.5,2.56,2.5,2.55,36469,0
2012-01-05,2.6,2.6,2.55,2.6,73844,0
2012-01-06,2.62,2.8,2.54,2.77,154694,0
2012-01-09,2.68,2.75,2.64,2.71,65381,0
2012-01-10,2.7,2.73,2.7,2.71,127977,0
2012-01-11,2.68,2.68,2.62,2.67,72992,0
2012-01-12,2.62,2.7,2.61,2.68,63575,0
2012-01-13,2.71,2.74,2.63,2.72,58332,0
2012-01-17,2.69,2.7,2.6,2.69,82325,0
2012-01-18,2.64,2.7,2.6,2.7,83861,0
2012-01-19,2.68,2.69,2.63,2.66,43745,0
2012-01-20,2.65,2.65,2.6,2.64,41097,0
2012-01-23,2.58,2.65,2.57,2.57,70652,0
2012-01-24,2.56,2.56,2.47,2.52,82903,0
2012-01-25,2.5,2.64,2.5,2.64,45581,0
2012-01-26,2.59,2.61,2.5,2.52,33065,0
2012-01-27,2.57,2.57,2.48,2.54,79803,0
2012-01-30,2.52,2.53,2.46,2.47,70630,0
2012-01-31,2.48,2.56,2.48,2.55,48613,0
2012-02-01,2.53,2.58,2.47,2.52,65139,0
2012-02-02,2.52,2.57,2.5,2.56,36137,0
2012-02-03,2.57,2.6,2.52,2.6,48993,0
2012-02-06,2.6,2.62,2.55,2.56,57963,0
2012-02-07,2.6,2.66,2.58,2.59,55483,0
2012-02-08,2.63,2.64,2.59,2.63,43143,0
2012-02-09,2.6,2.64,2.59,2.63,17129,0
2012-02-10,2.65,2.65,2.48,2.56,98513,0
2012-02-13,2.53,2.54,2.47,2.53,71429,0
2012-02-14,2.52,2.53,2.46,2.52,91531,0
2012-02-15,2.5,2.52,2.44,2.52,75424,0
2012-02-16,2.5,2.52,2.47,2.49,46170,0
2012-02-17,2.47,2.5,2.46,2.47,43287,0
2012-02-21,2.5,2.61,2.49,2.6,123374,0
2012-02-22,2.53,2.57,2.48,2.48,50326,0
2012-02-23,2.47,2.52,2.47,2.48,38318,0
2012-02-24,2.49,2.53,2.48,2.49,13831,0
2012-02-27,2.36,2.39,2.2,2.32,251546,0
2012-02-28,2.32,2.32,2.25,2.28,115914,0
2012-02-29,2.3,2.31,2.2,2.25,93376,0
2012-03-01,2.2,2.25,2.14,2.16,153420,0
2012-03-02,2.19,2.2,2.1,2.16,148623,0
2012-03-05,2.23,2.29,2.16,2.23,71248,0
2012-03-06,2.17,2.17,2.02,2.09,132669,0
2012-03-07,2.12,2.19,2.12,2.15,70830,0
2012-03-08,2.15,2.22,2.12,2.13,75640,0
2012-03-09,2.14,2.18,2.07,2.12,65153,0
2012-03-12,2.19,2.29,2.17,2.22,109224,0
2012-03-13,2.19,2.23,2.17,2.19,64776,0
2012-03-14,2.2,2.24,2.1,2.19,52783,0
2012-03-15,2.19,2.19,2.1,2.15,82525,0
2012-03-16,2.15,2.2,2.14,2.15,48302,0
2012-03-19,2.14,2.22,2.13,2.15,85695,0
2012-03-20,2.29,2.38,2.24,2.3,317653,0
2012-03-21,2.32,2.32,2.2,2.27,88117,0
2012-03-22,2.23,2.31,2.2,2.3,99807,0
2012-03-23,2.3,2.33,2.26,2.26,36455,0
2012-03-26,2.3,2.39,2.27,2.36,84489,0
2012-03-27,2.31,2.33,2.25,2.3,66679,0
2012-03-28,2.26,2.27,2.22,2.24,82410,0
2012-03-29,2.21,2.27,2.21,2.23,54162,0
2012-03-30,2.3,2.34,2.25,2.31,61507,0
2012-04-02,2.31,2.31,2.25,2.28,21816,0
2012-04-03,2.35,2.37,2.29,2.36,88076,0
2012-04-04,2.32,2.38,2.26,2.32,50999,0
2012-04-05,2.31,2.34,2.27,2.34,39893,0
2012-04-09,2.27,2.32,2.25,2.25,42795,0
2012-04-10,2.28,2.28,2.16,2.2,45600,0
2012-04-11,2.2,2.23,2.16,2.16,127983,0
2012-04-12,2.23,2.23,2.16,2.17,76526,0
2012-04-13,2.2,2.2,2.16,2.19,50447,0
2012-04-16,2.18,2.22,2.17,2.22,42547,0
2012-04-17,2.24,2.48,2.24,2.3,286804,0
2012-04-18,2.33,2.34,2.28,2.33,54134,0
2012-04-19,2.37,2.4,2.33,2.38,42781,0
2012-04-20,2.37,2.4,2.3,2.32,65080,0
2012-04-23,2.3,2.45,2.3,2.42,87615,0
2012-04-24,2.42,2.46,2.42,2.46,70523,0
2012-04-25,2.46,2.48,2.39,2.43,62865,0
2012-04-26,2.47,2.47,2.37,2.47,30350,0
2012-04-27,2.48,2.48,2.42,2.44,36870,0
2012-04-30,2.42,2.5,2.4,2.4599,52181,0
2012-05-01,2.43,2.46,2.4,2.45,37792,0
2012-05-02,2.4,2.4,2.36,2.36,32572,0
2012-05-03,2.4,2.41,2.3,2.32,43889,0
2012-05-04,2.35,2.35,2.28,2.33,32983,0
2012-05-07,2.37,2.38,2.33,2.36,46225,0
2012-05-08,2.31,2.37,2.27,2.34,37432,0
2012-05-09,2.54,3.1,2.53,2.65,2024686,0
2012-05-10,2.6,2.65,2.48,2.6,391508,0
2012-05-11,2.58,2.73,2.58,2.73,161897,0
2012-05-14,2.75,2.98,2.73,2.85,586377,0
2012-05-15,2.95,2.98,2.77,2.86,462433,0
2012-05-16,2.83,2.83,2.68,2.71,194267,0
2012-05-17,2.71,2.71,2.52,2.55,151995,0
2012-05-18,2.64,2.64,2.53,2.53,67333,0
2012-05-21,2.51,2.75,2.51,2.65,174396,0
2012-05-22,2.64,2.85,2.63,2.76,282654,0
2012-05-23,2.72,2.72,2.59,2.64,154848,0
2012-05-24,2.64,2.64,2.56,2.58,80785,0
2012-05-25,2.56,2.63,2.55,2.57,38271,0
2012-05-29,2.55,2.57,2.5,2.51,87735,0
2012-05-30,2.49,2.49,2.42,2.43,103352,0
2012-05-31,2.42,2.431,2.35,2.38,114954,0
2012-06-01,2.37,2.47,2.32,2.34,113375,0
2012-06-04,2.38,2.43,2.35,2.38,54644,0
2012-06-05,2.43,2.53,2.42,2.51,107939,0
2012-06-06,2.52,2.65,2.52,2.59,137275,0
2012-06-07,2.65,2.65,2.55,2.57,59655,0
2012-06-08,2.51,2.65,2.49,2.63,51706,0
2012-06-11,2.6,2.6,2.48,2.48,48308,0
2012-06-12,2.59,2.59,2.48,2.51,59395,0
2012-06-13,2.6,2.6,2.38,2.45,146208,0
2012-06-14,2.4,2.47,2.31,2.37,156383,0
2012-06-15,2.41,2.46,2.36,2.42,84418,0
2012-06-18,2.37,2.43,2.37,2.42,46440,0
2012-06-19,2.5,2.55,2.26,2.31,694991,0
2012-06-20,2.34,2.4,2.32,2.37,97576,0
2012-06-21,2.43,2.43,2.32,2.36,47416,0
2012-06-22,2.34,2.48,2.34,2.47,127291,0
2012-06-25,2.36,2.4,2.35,2.35,62026,0
2012-06-26,2.32,2.36,2.3,2.32,58486,0
2012-06-27,2.35,2.43,2.35,2.37,98938,0
2012-06-28,2.36,2.39,2.34,2.34,20772,0
2012-06-29,2.39,2.4189,2.35,2.4,56206,0
2012-07-02,2.43,2.43,2.36,2.38,22388,0
2012-07-03,2.46,2.6,2.4,2.52,130120,0
2012-07-05,2.47,2.6,2.44,2.57,108444,0
2012-07-06,2.59,2.6,2.48,2.53,59887,0
2012-07-09,2.47,2.52,2.4,2.45,57093,0
2012-07-10,2.47,2.55,2.45,2.53,165372,0
2012-07-11,2.53,2.53,2.42,2.5,131340,0
2012-07-12,2.48,2.51,2.45,2.48,73075,0
2012-07-13,2.47,2.55,2.45,2.53,75176,0
2012-07-16,2.42,2.46,2.38,2.41,94500,0
2012-07-17,2.38,2.49,2.38,2.45,143096,0
2012-07-18,2.45,2.9,2.45,2.69,785870,0
2012-07-19,2.62,3.39,2.57,3.2,1949312,0
2012-07-20,3.45,3.85,3.33,3.38,4472148,0
2012-07-23,3.19,3.68,2.97,3.4,2965394,0
2012-07-24,3.29,3.38,3.03,3.18,1480884,0
2012-07-25,3.5,3.54,3.21,3.34,1436908,0
2012-07-26,3.55,3.58,3.37,3.45,954298,0
2012-07-27,3.5,3.5,3.3,3.43,429734,0
2012-07-30,3.43,3.48,3.25,3.33,520198,0
2012-07-31,3.45,3.55,3.4,3.49,1012915,0
2012-08-01,3.55,3.55,3.34,3.36,460604,0
2012-08-02,3.35,3.37,3.17,3.2,465026,0
2012-08-03,3.25,3.36,3.22,3.31,258581,0
2012-08-06,3.97,4.23,3.75,3.8,5591288,0
2012-08-07,3.9,3.92,3.62,3.67,1855061,0
2012-08-08,3.6,3.64,3.51,3.56,876904,0
2012-08-09,3.78,4.2,3.75,4.05,3038361,0
2012-08-10,4.2,4.4,4,4.27,2235392,0
2012-08-13,4.04,4.27,3.96,4.08,1729959,0
2012-08-14,4.2,4.59,4.12,4.17,2244052,0
2012-08-15,4.27,4.4,4.12,4.32,1120160,0
2012-08-16,4.49,4.76,4.36,4.75,1632173,0
2012-08-17,4.9,5,4.07,4.15,4284553,0
2012-08-20,3.98,4.07,3.81,4,1953459,0
2012-08-21,4.21,4.27,4.1,4.18,1104956,0
2012-08-22,4.08,4.2,4.03,4.16,608743,0
2012-08-23,4.21,4.24,4.12,4.16,515908,0
2012-08-24,4.12,4.14,3.9,4.08,1014031,0
2012-08-27,3.99,4.07,3.92,3.97,499015,0
2012-08-28,3.91,4,3.85,3.94,368288,0
2012-08-29,3.9,3.97,3.85,3.94,469342,0
2012-08-30,4,4.39,4,4.05,910706,0
2012-08-31,4.1,4.25,4.05,4.08,557524,0
2012-09-04,4.3,4.3,4.09,4.19,771214,0
2012-09-05,4.63,4.9,4.51,4.61,3622574,0
2012-09-06,4.5,4.66,4.41,4.605,1079076,0
2012-09-07,4.64,4.64,4.35,4.39,701433,0
2012-09-10,4.56,4.8,4.52,4.6,1464398,0
2012-09-11,4.82,4.85,4.62,4.65,1450175,0
2012-09-12,4.73,4.73,4.4,4.54,1584660,0
2012-09-13,3.86,3.94,3.8,3.85,8739768,0
2012-09-14,3.9,3.92,3.8,3.83,1319114,0
2012-09-17,3.85,3.92,3.83,3.9,1213600,0
2012-09-18,3.88,3.93,3.85,3.93,1010274,0
2012-09-19,4.01,4.14,3.97,4.14,3840109,0
2012-09-20,4.18,4.28,4.06,4.08,1289322,0
2012-09-21,4.14,4.28,4.1,4.22,1884307,0
2012-09-24,4.22,4.24,3.94,4.03,1499334,0
2012-09-25,4.04,4.09,3.81,3.87,1119119,0
2012-09-26,3.89,4,3.89,3.97,626241,0
2012-09-27,4.05,4.1,3.9,3.93,812488,0
2012-09-28,3.93,3.99,3.9,3.94,356303,0
2012-10-01,3.85,3.89,3.65,3.84,1245231,0
2012-10-02,3.81,3.99,3.81,3.9,489206,0
2012-10-03,3.93,4.09,3.93,4.07,694262,0
2012-10-04,4.1,4.17,4.01,4.05,619014,0
2012-10-05,4.05,4.07,3.94,3.99,413814,0
2012-10-08,3.97,4.09,3.93,4.07,421638,0
2012-10-09,4.08,4.12,3.97,4.03,858213,0
2012-10-10,4.02,4.08,3.97,4.01,441291,0
2012-10-11,4.09,4.09,3.96,3.99,308593,0
2012-10-12,4.02,4.02,3.85,3.91,517982,0
2012-10-15,3.92,3.96,3.85,3.93,366365,0
2012-10-16,4,4.01,3.9,3.96,357656,0
2012-10-17,4.1,4.1,3.99,4.07,486832,0
2012-10-18,4.09,4.09,3.93,3.9584,288718,0
2012-10-19,3.98,3.98,3.8,3.85,529250,0
2012-10-22,3.74,3.79,3.56,3.63,721929,0
2012-10-23,3.5,3.78,3.44,3.65,691842,0
2012-10-24,3.67,3.79,3.64,3.74,234750,0
2012-10-25,3.74,3.83,3.65,3.67,289984,0
2012-10-26,3.68,3.71,3.64,3.68,366004,0
2012-10-31,3.71,3.73,3.57,3.58,262524,0
2012-11-01,3.63,3.63,3.52,3.55,378523,0
2012-11-02,3.5,3.57,3.346,3.39,562722,0
2012-11-05,3.41,3.48,3.39,3.41,296220,0
2012-11-06,3.65,3.68,3.56,3.67,509139,0
2012-11-07,3.8,3.8,3.58,3.69,537268,0
2012-11-08,3.39,3.42,2.77,2.85,3908136,0
2012-11-09,3.09,3.3,2.99,3.24,1938138,0
2012-11-12,3.27,3.41,3.24,3.4,611951,0
2012-11-13,3.4,3.5,3.31,3.32,474670,0
2012-11-14,3.38,3.41,3.15,3.19,332480,0
2012-11-15,3.17,3.18,3,3.01,555869,0
2012-11-16,2.96,3.09,2.9,3.07,362500,0
2012-11-19,3.13,3.19,3.11,3.19,201968,0
2012-11-20,3.13,3.19,3.06,3.17,228256,0
2012-11-21,3.28,3.33,3.21,3.32,545448,0
2012-11-23,3.41,3.53,3.38,3.53,362419,0
2012-11-26,3.57,3.5899,3.47,3.5,308786,0
2012-11-27,3.4,3.44,3.17,3.3,402257,0
2012-11-28,3.3,3.34,3.23,3.335,273023,0
2012-11-29,3.33,3.39,3.27,3.29,110870,0
2012-11-30,3.23,3.37,3.23,3.36,163505,0
2012-12-03,3.4001,3.43,3.36,3.3703,217150,0
2012-12-04,3.45,3.47,3.41,3.45,265108,0
2012-12-05,3.53,3.55,3.46,3.53,334298,0
2012-12-06,3.53,3.53,3.43,3.5,153678,0
2012-12-07,3.49,3.5,3.425,3.46,182492,0
2012-12-10,3.48,3.57,3.47,3.57,275077,0
2012-12-11,3.67,3.79,3.63,3.79,755568,0
2012-12-12,3.73,3.74,3.67,3.71,336949,0
2012-12-13,3.73,3.88,3.71,3.87,793196,0
2012-12-14,3.86,3.95,3.781,3.83,210515,0
2012-12-17,3.74,3.79,3.63,3.7,266551,0
2012-12-18,3.67,3.68,3.61,3.65,271220,0
2012-12-19,3.64,3.67,3.57,3.63,147176,0
2012-12-20,3.63,3.63,3.52,3.54,119336,0
2012-12-21,3.37,3.5,3.35,3.49,391068,0
2012-12-24,3.34,3.36,3.22,3.27,340251,0
2012-12-26,3.25,3.3699,3.06,3.29,225740,0
2012-12-27,3.13,3.21,3.07,3.08,354041,0
2012-12-28,3.08,3.26,3.07,3.2,207321,0
2012-12-31,3.1,3.22,3.08,3.19,266360,0
2013-01-02,3.37,3.41,3.31,3.4,233509,0
2013-01-03,3.33,3.36,3.31,3.33,93336,0
2013-01-04,3.31,3.33,3.25,3.28,85503,0
2013-01-07,3.21,3.24,3.11,3.18,342884,0
2013-01-08,3.17,3.28,3.17,3.26,89820,0
2013-01-09,3.25,3.32,3.21,3.3,99012,0
2013-01-10,3.27,3.29,3.21,3.25,107305,0
2013-01-11,3.28,3.35,3.2,3.3,88259,0
2013-01-14,3.25,3.3,3.21,3.24,104354,0
2013-01-15,3.4,3.68,3.37,3.46,828174,0
2013-01-16,3.39,3.4,3.25,3.39,337379,0
2013-01-17,3.35,3.35,3.28,3.32,142614,0
2013-01-18,3.42,3.48,3.35,3.4,236742,0
2013-01-22,3.49,3.52,3.37,3.45,144652,0
2013-01-23,3.49,3.49,3.23,3.25,469155,0
2013-01-24,3.2725,3.299,3.11,3.14,407864,0
2013-01-25,3.12,3.21,3.03,3.05,559635,0
2013-01-28,3.12,3.1999,3.1002,3.18,159538,0
2013-01-29,3.19,3.25,3.13,3.2,92233,0
2013-01-30,3.22,3.25,3.184,3.2,146239,0
2013-01-31,3.15,3.2,3.11,3.13,142051,0
2013-02-01,3.14,3.3,3.13,3.27,183571,0
2013-02-04,3.26,3.2602,3.14,3.16,148246,0
2013-02-05,3.25,3.25,3.18,3.22,86941,0
2013-02-06,3.22,3.23,3.17,3.21,75732,0
2013-02-07,3.24,3.3,3.2,3.21,152513,0
2013-02-08,3.18,3.244,3.15,3.22,147596,0
2013-02-11,3.18,3.24,3.16,3.18,104434,0
2013-02-12,3.18,3.25,3.18,3.22,139562,0
2013-02-13,3.21,3.25,3.2,3.25,67007,0
2013-02-14,3.21,3.37,3.2,3.33,338367,0
2013-02-15,3.3,3.37,3.2301,3.25,108845,0
2013-02-19,3.2,3.33,3.2,3.31,210479,0
2013-02-20,3.25,3.54,3.18,3.33,962286,0
2013-02-21,3.38,3.5,3.36,3.44,709509,0
2013-02-22,3.45,3.45,3.29,3.36,158744,0
2013-02-25,3.36,3.36,3.21,3.23,221324,0
2013-02-26,3.31,3.33,3.19,3.25,205422,0
2013-02-27,3.29,3.35,3.28,3.34,124964,0
2013-02-28,3.35,3.44,3.26,3.32,1281347,0
2013-03-01,3.32,3.32,3.23,3.25,147277,0
2013-03-04,3.25,3.25,3.18,3.22,146250,0
2013-03-05,3.23,3.3,3.19,3.23,166332,0
2013-03-06,3.24,3.3,3.22,3.26,109227,0
2013-03-07,3.26,3.269,3.1,3.18,224372,0
2013-03-08,3.19,3.22,3.16,3.22,99840,0
2013-03-11,3.18,3.22,3.16,3.21,107141,0
2013-03-12,3.21,3.21,3.15,3.18,161825,0
2013-03-13,3.16,3.17,3.12,3.14,165600,0
2013-03-14,3.13,3.15,3.049,3.08,238452,0
2013-03-15,3.09,3.09,3.05,3.08,77167,0
2013-03-18,3.14,3.21,3.13,3.17,152024,0
2013-03-19,3.19,3.21,3.15,3.19,135909,0
2013-03-20,3.21,3.25,3.18,3.21,167232,0
2013-03-21,3.2,3.2025,3.05,3.1,269610,0
2013-03-22,3.06,3.13,3.05,3.09,220543,0
2013-03-25,3.1,3.2,3.1,3.16,135828,0
2013-03-26,3.13,3.18,3.1,3.11,72579,0
2013-03-27,3.1,3.14,3.07,3.11,173725,0
2013-03-28,3.1,3.13,3.05,3.07,138725,0
2013-04-01,3.1,3.15,3.1,3.12,80107,0
2013-04-02,3.11,3.25,3.1,3.22,258469,0
2013-04-03,3.21,3.25,3.09,3.11,98344,0
2013-04-04,3.13,3.15,3.06,3.09,92089,0
2013-04-05,3.07,3.1,3.04,3.09,148080,0
2013-04-08,3.08,3.13,2.88,2.94,403921,0
2013-04-09,2.98,3,2.94,2.991,151639,0
2013-04-10,2.98,3.07,2.98,3.02,124407,0
2013-04-11,3.07,3.12,3.03,3.11,172253,0
2013-04-12,3.11,3.11,3.0205,3.07,84735,0
2013-04-15,3.04,3.05,2.97,3,72699,0
2013-04-16,3.04,3.05,2.97,3.02,77139,0
2013-04-17,2.98,2.999,2.901,2.95,126247,0
2013-04-18,2.98,3,2.9,2.97,94460,0
2013-04-19,2.95,2.98,2.92,2.98,143988,0
2013-04-22,2.99,3.02,2.88,2.99,179232,0
2013-04-23,3,3,2.92,2.93,84045,0
2013-04-24,3.08,3.1,2.985,3.06,245651,0
2013-04-25,3.09,3.09,3.02,3.02,62907,0
2013-04-26,3.01,3.049,3.01,3.04,56888,0
2013-04-29,3.09,3.16,3.04,3.14,131346,0
2013-04-30,3.08,3.19,3.08,3.18,79854,0
2013-05-01,3.12,3.12,3.05,3.06,113972,0
2013-05-02,3.06,3.07,3,3.06,119140,0
2013-05-03,3.06,3.06,2.97,3.03,106994,0
2013-05-06,3,3.02,2.95,2.97,197176,0
2013-05-07,3.03,3.06,3.01,3.01,168495,0
2013-05-08,3.08,3.08,3,3.02,105331,0
2013-05-09,3.02,3.04,2.97,2.99,134886,0
2013-05-10,2.98,3.02,2.96,2.98,92461,0
2013-05-13,3.05,3.05,3,3.04,175938,0
2013-05-14,3.05,3.05,3,3,128153,0
2013-05-15,3,3.05,3,3.04,120552,0
2013-05-16,3.05,3.1,3.05,3.05,175296,0
2013-05-17,3.05,3.06,3,3.05,116712,0
2013-05-20,3,3.03,2.97,3,123223,0
2013-05-21,3.05,3.068,2.98,3.06,177570,0
2013-05-22,3.12,3.1799,3.111,3.15,259991,0
2013-05-23,3.09,3.09,3.05,3.06,115160,0
2013-05-24,3.03,3.05,2.99,3.03,147056,0
2013-05-28,3.06,3.07,3.01,3.05,80338,0
2013-05-29,3.06,3.17,3.06,3.11,268175,0
2013-05-30,3.13,3.17,3.1,3.14,86818,0
2013-05-31,3.15,3.18,3.13,3.14,140772,0
2013-06-03,3.25,3.35,3.18,3.34,495922,0
2013-06-04,2.85,2.95,2.47,2.86,1831800,0
2013-06-05,2.95,3.04,2.9,3.02,464961,0
2013-06-06,3.04,3.066,2.96,2.99,119625,0
2013-06-07,2.99,3.03,2.93,3.03,219241,0
2013-06-10,3.01,3.01,2.92,2.93,209815,0
2013-06-11,2.92,2.94,2.9,2.9,125427,0
2013-06-12,2.94,2.95,2.87,2.87,124802,0
2013-06-13,2.82,2.86,2.81,2.82,144325,0
2013-06-14,2.82,2.87,2.8,2.815,75154,0
2013-06-17,2.84,2.86,2.8,2.82,60901,0
2013-06-18,2.83,2.84,2.78,2.79,84109,0
2013-06-19,2.79,2.8,2.68,2.68,267723,0
2013-06-20,2.68,2.81,2.64,2.81,163730,0
2013-06-21,2.81,2.89,2.79,2.82,227832,0
2013-06-24,2.8,2.8999,2.77,2.85,212792,0
2013-06-25,2.85,3,2.78,3,215917,0
2013-06-26,3.1,3.16,3.03,3.08,409871,0
2013-06-27,3.09,3.09,3,3.045,73992,0
2013-06-28,3.01,3.09,2.96,3.06,53084,0
2013-07-01,3,3.03,3,3.0215,82169,0
2013-07-02,3,3.05,2.97,3,113073,0
2013-07-03,2.97,3.02,2.95,3,62178,0
2013-07-05,2.99,3.01,2.98,2.98,59946,0
2013-07-08,2.98,2.98,2.92,2.94,68835,0
2013-07-09,2.94,2.98,2.9111,2.97,62369,0
2013-07-10,2.96,3.08,2.96,3.07,87566,0
2013-07-11,3.09,3.09,2.98,3.06,122952,0
2013-07-12,3.09,3.09,3.061,3.09,33329,0
2013-07-15,3.06,3.09,3.03,3.04,32165,0
2013-07-16,3.03,3.07,3.03,3.05,42999,0
2013-07-17,3.07,3.08,3.03,3.06,45459,0
2013-07-18,3.04,3.09,2.98,2.98,267330,0
2013-07-19,2.99,3.04,2.99,3.035,77063,0
2013-07-22,3.04,3.15,3.04,3.14,260812,0
2013-07-23,3.12,3.14,3.08,3.119,43662,0
2013-07-24,3.11,3.111,3.02,3.04,81931,0
2013-07-25,3.04,3.06,3.01,3.06,65888,0
2013-07-26,3.05,3.05,3,3.02,47069,0
2013-07-29,3.03,3.09,3.0001,3.08,73063,0
2013-07-30,3.04,3.07,3.02,3.03,38317,0
2013-07-31,3.02,3.03,2.98,2.98,90840,0
2013-08-01,3.03,3.04,2.95,3.02,88134,0
2013-08-02,3.04,3.1,3,3.01,42205,0
2013-08-05,3.05,3.07,2.98,3.02,89621,0
2013-08-06,3.07,3.09,3.01,3.04,85960,0
2013-08-07,3.02,3.09,3,3.04,59262,0
2013-08-08,3.03,3.06,2.99,3.01,35450,0
2013-08-09,3,3.08,3,3.07,93041,0
2013-08-12,3.02,3.07,3.02,3.05,54209,0
2013-08-13,3.05,3.08,3.02,3.03,86104,0
2013-08-14,3.05,3.16,3.05,3.07,278277,0
2013-08-15,3.09,3.18,3.07,3.14,214305,0
2013-08-16,3.15,3.34,3.15,3.26,401389,0
2013-08-19,3.22,3.23,3.1,3.16,234667,0
2013-08-20,3.11,3.21,3.11,3.19,115440,0
2013-08-21,3.16,3.2699,3.16,3.2,130463,0
2013-08-22,3.18,3.23,3.17,3.21,43863,0
2013-08-23,3.21,3.28,3.19,3.22,54281,0
2013-08-26,3.16,3.18,3.13,3.15,124257,0
2013-08-27,3.02,3.06,2.97,2.98,315522,0
2013-08-28,2.96,3.02,2.92,2.93,246541,0
2013-08-29,3.02,3.1,3.02,3.04,148688,0
2013-08-30,3.04,3.05,2.95,2.99,106323,0
2013-09-03,3.03,3.04,2.97,3.01,99649,0
2013-09-04,3,3.04,2.96,2.96,67148,0
2013-09-05,3,3,2.96,2.98,17496,0
2013-09-06,2.98,3.03,2.97,2.99,50715,0
2013-09-09,2.97,3.05,2.97,3.01,85646,0
2013-09-10,3.04,3.079,3.02,3.05,49581,0
2013-09-11,3.23,3.29,3.18,3.23,643333,0
2013-09-12,3.26,3.33,3.21,3.31,271896,0
2013-09-13,3.33,3.33,3.19,3.22,129097,0
2013-09-16,3.5,3.5,3.33,3.43,911396,0
2013-09-17,3.46,3.53,3.33,3.48,520984,0
2013-09-18,3.5,3.52,3.3,3.33,330278,0
2013-09-19,3.35,3.42,3.3,3.39,94800,0
2013-09-20,3.32,3.4,3.32,3.35,119025,0
2013-09-23,3.35,3.35,3.2299,3.26,179605,0
2013-09-24,3.25,3.43,3.24,3.31,129300,0
2013-09-25,3.31,3.33,3.26,3.29,58300,0
2013-09-26,3.29,3.37,3.26,3.34,62104,0
2013-09-27,3.35,3.37,3.3,3.34,67400,0
2013-09-30,3.33,3.4,3.31,3.38,87100,0
2013-10-01,3.45,3.5,3.38,3.45,239500,0
2013-10-02,3.5,3.51,3.45,3.51,208200,0
2013-10-03,3.47,3.47,3.32,3.37,159900,0
2013-10-04,3.34,3.36,3.3,3.35,88519,0
2013-10-07,3.35,3.35,3.28,3.29,93900,0
2013-10-08,3.3,3.35,3.2,3.2,188800,0
2013-10-09,3.36,3.37,3.24,3.29,159100,0
2013-10-10,3.46,3.46,3.37,3.44,150700,0
2013-10-11,3.4,3.46,3.39,3.41,122300,0
2013-10-14,3.42,3.46,3.38,3.42,98000,0
2013-10-15,3.44,3.44,3.32,3.39,91100,0
2013-10-16,3.45,3.48,3.4,3.45,106100,0
2013-10-17,3.49,3.71,3.46,3.64,641864,0
2013-10-18,3.7,3.75,3.63,3.7,196100,0
2013-10-21,3.65,3.68,3.6,3.63,157500,0
2013-10-22,3.62,3.7,3.61,3.7,151500,0
2013-10-23,3.66,3.66,3.58,3.65,117400,0
2013-10-24,3.63,3.68,3.59,3.62,111300,0
2013-10-25,3.61,3.65,3.59,3.65,67400,0
2013-10-28,3.64,3.64,3.51,3.54,143300,0
2013-10-29,3.58,3.61,3.52,3.57,80400,0
2013-10-30,3.51,3.51,3.28,3.35,270800,0
2013-10-31,3.33,3.33,3.23,3.28,149763,0
2013-11-01,3.27,3.29,3.21,3.26,90100,0
2013-11-04,3.38,3.4,3.31,3.36,103400,0
2013-11-05,3.39,3.39,3.3,3.33,43000,0
2013-11-06,3.39,3.41,3.33,3.37,186227,0
2013-11-07,3.36,3.36,3.21,3.24,104900,0
2013-11-08,3.27,3.29,3.23,3.28,109308,0
2013-11-11,3.34,3.35,3.28,3.29,99500,0
2013-11-12,3.35,3.46,3.29,3.33,50650,0
2013-11-13,3.33,3.4,3.29,3.38,64500,0
2013-11-14,3.38,3.46,3.26,3.3,114000,0
2013-11-15,3.3,3.3699,3.2999,3.35,40643,0
2013-11-18,3.45,3.48,3.35,3.36,140000,0
2013-11-19,3.35,3.37,3.22,3.26,260500,0
2013-11-20,3.28,3.3,3.25,3.29,31000,0
2013-11-21,3.23,3.3,3.22,3.27,174500,0
2013-11-22,3.3,3.3,3.25,3.25,25000,0
2013-11-25,3.21,3.25,3.21,3.23,81594,0
2013-11-26,3.24,3.24,3.2,3.21,86700,0
2013-11-27,3.26,3.33,3.25,3.25,216051,0
2013-11-29,3.28,3.31,3.26,3.29,48497,0
2013-12-02,3.25,3.31,3.225,3.24,132827,0
2013-12-03,3.21,3.27,3.21,3.23,52400,0
2013-12-04,3.2,3.25,3.2,3.22,56600,0
2013-12-05,3.24,3.25,3.21,3.24,39850,0
2013-12-06,3.23,3.28,3.15,3.23,176407,0
2013-12-09,3.21,3.27,3.2,3.27,63700,0
2013-12-10,3.23,3.23,3.1,3.19,211400,0
2013-12-11,3.17,3.2199,3.16,3.2,95395,0
2013-12-12,3.2,3.3,3.15,3.26,230500,0
2013-12-13,3.25,3.3,3.22,3.3,137900,0
2013-12-16,3.3,3.34,3.24,3.29,201600,0
2013-12-17,3.43,3.48,3.23,3.37,313100,0
2013-12-18,3.34,3.34,3.24,3.28,106800,0
2013-12-19,3.26,3.3,3.245,3.28,50133,0
2013-12-20,3.28,3.28,3.24,3.26,142900,0
2013-12-23,3.22,3.35,3.22,3.35,281700,0
2013-12-24,3.35,3.35,3.28,3.2832,99888,0
2013-12-26,3.28,3.33,3.28,3.31,94300,0
2013-12-27,3.28,3.31,3.26,3.3,91700,0
2013-12-30,3.29,3.29,3.24,3.24,120700,0
2013-12-31,3.28,3.54,3.28,3.52,462600,0
2014-01-02,3.51,3.81,3.44,3.77,686995,0
2014-01-03,3.79,3.79,3.58,3.58,157894,0
2014-01-06,3.75,3.95,3.73,3.94,1350700,0
2014-01-07,4.12,4.2,3.92,4.11,1537600,0
2014-01-08,4.15,4.28,4.15,4.21,994800,0
2014-01-09,4.15,4.25,4.06,4.21,647590,0
2014-01-10,4.18,4.25,4.02,4.23,621600,0
2014-01-13,4.28,4.37,4.25,4.35,792500,0
2014-01-14,4.4296,4.44,4.274,4.35,387863,0
2014-01-15,4.3,4.36,4.08,4.3,632600,0
2014-01-16,4.35,4.53,4.29,4.47,830500,0
2014-01-17,4.54,4.54,4.4,4.43,560200,0
2014-01-21,4.61,4.63,4.07,4.17,2047126,0
2014-01-22,4.39,4.49,4.23,4.25,1034900,0
2014-01-23,4.33,4.38,4.25,4.3,905300,0
2014-01-24,4.3,4.36,4.14,4.22,471800,0
2014-01-27,4.25,4.35,3.94,4.13,724000,0
2014-01-28,4.09,4.17,4.02,4.12,360200,0
2014-01-29,4.03,4.1,3.95,4,314142,0
2014-01-30,4.01,4.01,3.9,3.98,260100,0
2014-01-31,3.95,3.95,3.85,3.94,170700,0
2014-02-03,4.03,4.03,3.8,3.86,342633,0
2014-02-04,3.86,3.88,3.74,3.82,292058,0
2014-02-05,3.78,3.89,3.71,3.85,378032,0
2014-02-06,3.86,3.9,3.75,3.76,172387,0
2014-02-07,3.76,3.96,3.7,3.94,235453,0
2014-02-10,4,4.087,3.97,4.06,442023,0
2014-02-11,4.12,4.19,4.08,4.16,324038,0
2014-02-12,4.07,4.13,4.021,4.06,146726,0
2014-02-13,4.01,4.07,3.96,4.03,387777,0
2014-02-14,4,4.04,3.96,4,135326,0
2014-02-18,4.12,4.1201,4.03,4.1,360092,0
2014-02-19,4.07,4.07,3.98,4,149742,0
2014-02-20,4.06,4.1,3.95,4.02,216034,0
2014-02-21,4.03,4.06,3.9901,4.05,96929,0
2014-02-24,4,4.07,4,4.07,253302,0
2014-02-25,4.09,4.1,4.02,4.05,161843,0
2014-02-26,4.08,4.11,4.05,4.08,387300,0
2014-02-27,4.09,4.15,4.08,4.13,327281,0
2014-02-28,4.14,4.14,4.08,4.11,309951,0
2014-03-03,4.06,4.09,3.98,4.03,172291,0
2014-03-04,4.02,4.13,4.02,4.09,399467,0
2014-03-05,4.09,4.1,3.99,4.06,170035,0
2014-03-06,4.3,4.36,4.12,4.23,5264092,0
2014-03-07,4.2,4.2,4.04,4.095,760137,0
2014-03-10,4.12,4.15,3.93,4,660027,0
2014-03-11,4.05,4.07,3.95,4,426043,0
2014-03-12,4.02,4.05,3.97,4.03,259577,0
2014-03-13,4.05,4.07,3.76,3.87,682028,0
2014-03-14,3.88,3.9,3.79,3.86,219714,0
2014-03-17,3.92,3.99,3.89,3.94,196938,0
2014-03-18,4,4.05,4,4.04,182212,0
2014-03-19,4.07,4.0799,3.98,4,100690,0
2014-03-20,3.97,3.98,3.89,3.97,189311,0
2014-03-21,3.98,3.99,3.86,3.9,228006,0
2014-03-24,3.89,3.89,3.75,3.8,347031,0
2014-03-25,3.84,3.87,3.75,3.81,178654,0
2014-03-26,3.8,3.82,3.61,3.66,403000,0
2014-03-27,3.67,3.69,3.6,3.63,156676,0
2014-03-28,3.65,3.7399,3.65,3.67,116373,0
2014-03-31,3.67,3.737,3.6201,3.7,85976,0
2014-04-01,3.71,3.74,3.679,3.72,96361,0
2014-04-02,3.73,3.9,3.73,3.9,177788,0
2014-04-03,3.97,3.97,3.77,3.83,148276,0
2014-04-04,3.82,3.848,3.7,3.73,150059,0
2014-04-07,3.7,3.74,3.57,3.63,201576,0
2014-04-08,3.64,3.645,3.56,3.62,114712,0
2014-04-09,3.64,3.78,3.64,3.75,67837,0
2014-04-10,3.69,3.72,3.57,3.58,229857,0
2014-04-11,3.55,3.59,3.4,3.46,260231,0
2014-04-14,3.58,3.58,3.33,3.38,218924,0
2014-04-15,3.47,3.47,3.29,3.4,224086,0
2014-04-16,3.46,3.6,3.4,3.48,85610,0
2014-04-17,3.48,3.6,3.46,3.54,70175,0
2014-04-21,3.56,3.59,3.45,3.48,67897,0
2014-04-22,3.58,3.8,3.56,3.71,214581,0
2014-04-23,3.67,3.69,3.61,3.64,74136,0
2014-04-24,3.7,3.7,3.56,3.64,105389,0
2014-04-25,3.6599,3.6599,3.5,3.56,39085,0
2014-04-28,3.55,3.63,3.5,3.6,134291,0
2014-04-29,3.56,3.62,3.53,3.56,82814,0
2014-04-30,3.55,3.59,3.5,3.58,92731,0
2014-05-01,3.58,3.7,3.5,3.6,66443,0
2014-05-02,3.6195,3.6195,3.53,3.58,14712,0
2014-05-05,3.57,3.69,3.54,3.63,83004,0
2014-05-06,3.6,3.67,3.55,3.58,48343,0
2014-05-07,3.6099,3.6099,3.5,3.52,128779,0
2014-05-08,3.54,3.569,3.45,3.46,102400,0
2014-05-09,3.46,3.5,3.45,3.47,192230,0
2014-05-12,3.49,3.545,3.43,3.47,156917,0
2014-05-13,3.55,3.55,3.5,3.505,91418,0
2014-05-14,3.48,3.57,3.46,3.49,72230,0
2014-05-15,3.52,3.52,3.36,3.39,122348,0
2014-05-16,3.36,3.49,3.35,3.41,154901,0
2014-05-19,3.42,3.5296,3.4199,3.5,140264,0
2014-05-20,3.5,3.5099,3.44,3.49,51453,0
2014-05-21,3.48,3.49,3.39,3.44,56260,0
2014-05-22,3.43,3.45,3.3888,3.42,54554,0
2014-05-23,3.45,3.49,3.34,3.42,128535,0
2014-05-27,3.44,3.49,3.35,3.4,180695,0
2014-05-28,3.45,3.5,3.39,3.48,144334,0
2014-05-29,3.46,3.5,3.42,3.45,73530,0
2014-05-30,3.41,3.46,3.362,3.44,33806,0
2014-06-02,3.44,3.45,3.35,3.36,107692,0
2014-06-03,3.35,3.36,3.26,3.29,128193,0
2014-06-04,3.29,3.34,3.27,3.31,100175,0
2014-06-05,3.36,3.36,3.24,3.31,190358,0
2014-06-06,3.35,3.36,3.3,3.32,167262,0
2014-06-09,3.35,3.35,3.28,3.3,252056,0
2014-06-10,3.3,3.35,3.3,3.33,98500,0
2014-06-11,3.32,3.32,3.267,3.29,150374,0
2014-06-12,3.25,3.3,3.24,3.26,141523,0
2014-06-13,3.23,3.27,3.23,3.25,57444,0
2014-06-16,3.21,3.22,3.1,3.19,255561,0
2014-06-17,3.15,3.2,3.12,3.19,169046,0
2014-06-18,3.17,3.2,3.1,3.1899,323671,0
2014-06-19,3.22,3.23,3.17,3.19,128699,0
2014-06-20,3.2,3.26,3.17,3.23,142963,0
2014-06-23,3.2,3.21,3.17,3.18,72598,0
2014-06-24,3.19,3.19,3.16,3.16,64972,0
2014-06-25,3.16,3.16,3.05,3.13,293196,0
2014-06-26,3.11,3.12,3.0701,3.11,76429,0
2014-06-27,3.08,3.12,3.07,3.12,52417,0
2014-06-30,3.14,3.1699,3.11,3.12,134171,0
2014-07-01,3.1,3.15,3.1,3.15,54134,0
2014-07-02,3.12,3.15,3.08,3.08,79900,0
2014-07-03,3.09,3.127,3.08,3.12,140764,0
2014-07-07,3.03,3.08,3.01,3.02,190497,0
2014-07-08,2.98,2.99,2.89,2.9,249958,0
2014-07-09,2.93,2.96,2.9,2.93,64360,0
2014-07-10,2.85,2.96,2.85,2.93,118286,0
2014-07-11,2.98,2.99,2.94,2.95,48955,0
2014-07-14,3.14,3.15,3.03,3.06,218771,0
2014-07-15,3.09,3.09,3.01,3.04,57566,0
2014-07-16,3.05,3.06,2.97,3.032,104214,0
2014-07-17,3.03,3.03,2.92,2.92,99863,0
2014-07-18,2.95,3.01,2.9,2.97,60723,0
2014-07-21,2.99,3.01,2.9401,3.01,32461,0
2014-07-22,3,3.0201,2.96,2.98,68668,0
2014-07-23,2.97,2.97,2.91,2.931,75900,0
2014-07-24,2.95,2.95,2.89,2.9,61153,0
2014-07-25,2.9,2.93,2.86,2.9,65321,0
2014-07-28,2.9,2.91,2.85,2.851,106824,0
2014-07-29,2.87,2.9,2.86,2.86,41891,0
2014-07-30,2.83,2.9,2.83,2.85,108756,0
2014-07-31,2.89,2.89,2.82,2.8311,49282,0
2014-08-01,2.79,2.85,2.71,2.75,148138,0
2014-08-04,2.79,2.8,2.71,2.75,104840,0
2014-08-05,2.72,2.76,2.68,2.73,106407,0
2014-08-06,2.74,2.75,2.7,2.72,63040,0
2014-08-07,2.7,2.72,2.62,2.64,116392,0
2014-08-08,2.62,2.74,2.62,2.7,118366,0
2014-08-11,2.75,2.81,2.72,2.72,155745,0
2014-08-12,2.71,2.71,2.66,2.66,57644,0
2014-08-13,2.67,2.67,2.58,2.61,121366,0
2014-08-14,2.59,2.64,2.581,2.62,117841,0
2014-08-15,2.6301,2.6844,2.61,2.65,100103,0
2014-08-18,2.63,2.7,2.62,2.65,78325,0
2014-08-19,2.65,2.66,2.639,2.64,68420,0
2014-08-20,2.62,2.63,2.61,2.625,31396,0
2014-08-21,2.62,2.62,2.61,2.61,25414,0
2014-08-22,2.61,2.67,2.61,2.66,55842,0
2014-08-25,2.66,2.73,2.64,2.65,133194,0
2014-08-26,2.69,2.81,2.68,2.77,228566,0
2014-08-27,2.8,2.84,2.7899,2.82,106908,0
2014-08-28,2.82,2.84,2.72,2.78,86538,0
2014-08-29,2.8,2.82,2.7501,2.751,26866,0
2014-09-02,2.8,2.8499,2.76,2.83,71420,0
2014-09-03,2.89,2.9299,2.823,2.88,186420,0
2014-09-04,2.87,2.91,2.85,2.87,38465,0
2014-09-05,2.87,2.92,2.87,2.92,77296,0
2014-09-08,3,3.02,2.941,2.99,189653,0
2014-09-09,2.95,2.95,2.88,2.91,96026,0
2014-09-10,2.82,2.87,2.81,2.84,89261,0
2014-09-11,2.81,2.82,2.76,2.76,77199,0
2014-09-12,2.79,2.83,2.75,2.76,64047,0
2014-09-15,2.76,2.76,2.68,2.69,80110,0
2014-09-16,2.81,2.84,2.72,2.8,141381,0
2014-09-17,2.84,3.098,2.83,2.97,368550,0
2014-09-18,3.01,3.01,2.9,2.93,140919,0
2014-09-19,2.9,3.01,2.9,2.94,145725,0
2014-09-22,2.9599,2.9599,2.87,2.87,148683,0
2014-09-23,2.84,2.93,2.81,2.92,109832,0
2014-09-24,2.93,3.06,2.85,3.04,189511,0
2014-09-25,3.06,3.11,2.92,2.93,199580,0
2014-09-26,2.91,3.04,2.91,2.95,113991,0
2014-09-29,2.89,2.93,2.87,2.91,68753,0
2014-09-30,2.88,2.92,2.85,2.86,76043,0
2014-10-01,2.83,2.85,2.69,2.72,199825,0
2014-10-02,2.74,2.8,2.7,2.78,74236,0
2014-10-03,2.82,2.9,2.81,2.828,96913,0
2014-10-06,3.03,3.05,2.97,3.04,454221,0
2014-10-07,3.11,3.37,3.06,3.25,796015,0
2014-10-08,3.27,3.37,3.15,3.28,305519,0
2014-10-09,3.31,3.31,3.14,3.2,192688,0
2014-10-10,3.15,3.16,3.07,3.08,308042,0
2014-10-13,2.95,3.037,2.83,2.95,249250,0
2014-10-14,3,3,2.85,2.91,129188,0
2014-10-15,2.92,2.98,2.86,2.95,163426,0
2014-10-16,2.94,3.12,2.93,3.03,190523,0
2014-10-17,3.02,3.08,2.86,2.9,121779,0
2014-10-20,2.89,2.96,2.86,2.94,91511,0
2014-10-21,2.98,2.98,2.92,2.97,58873,0
2014-10-22,2.93,2.96,2.89,2.93,68424,0
2014-10-23,2.93,2.96,2.92,2.94,153274,0
2014-10-24,2.97,2.97,2.88,2.95,44282,0
2014-10-27,2.94,2.95,2.9,2.91,62009,0
2014-10-28,2.9,2.96,2.87,2.94,154457,0
2014-10-29,2.93,2.95,2.9,2.93,59528,0
2014-10-30,2.86,2.95,2.86,2.94,75064,0
2014-10-31,2.94,2.99,2.9,2.93,94313,0
2014-11-03,2.89,2.9,2.85,2.85,164984,0
2014-11-04,2.83,2.87,2.82,2.84,69187,0
2014-11-05,2.84,2.84,2.75,2.77,149912,0
2014-11-06,2.78,2.78,2.723,2.74,122170,0
2014-11-07,2.7,2.74,2.65,2.66,180699,0
2014-11-10,2.68,2.68,2.64,2.64,89898,0
2014-11-11,2.64,2.66,2.53,2.61,201875,0
2014-11-12,2.63,2.68,2.61,2.63,186695,0
2014-11-13,2.63,2.719,2.62,2.69,144747,0
2014-11-14,2.71,2.81,2.67,2.8,115590,0
2014-11-17,2.75,2.75,2.66,2.7,166857,0
2014-11-18,2.65,2.68,2.62,2.66,118397,0
2014-11-19,2.62,2.69,2.62,2.66,87524,0
2014-11-20,2.62,2.64,2.6,2.6,111945,0
2014-11-21,2.6499,2.675,2.58,2.59,86749,0
2014-11-24,2.57,2.58,2.51,2.55,142077,0
2014-11-25,2.56,2.6199,2.54,2.58,131510,0
2014-11-26,2.56,2.64,2.56,2.61,126113,0
2014-11-28,2.59,2.6,2.5248,2.54,101416,0
2014-12-01,2.55,2.58,2.47,2.47,150416,0
2014-12-02,2.47,2.52,2.44,2.49,132087,0
2014-12-03,2.47,2.53,2.45,2.49,140642,0
2014-12-04,2.5,2.5147,2.46,2.49,63168,0
2014-12-05,2.47,2.52,2.42,2.44,140655,0
2014-12-08,2.47,2.5,2.42,2.46,94984,0
2014-12-09,2.46,2.49,2.45,2.4857,61449,0
2014-12-10,2.48,2.52,2.45,2.46,85798,0
2014-12-11,2.47,2.62,2.47,2.59,128263,0
2014-12-12,2.55,2.61,2.52,2.6,102084,0
2014-12-15,2.6,2.6,2.52,2.54,137924,0
2014-12-16,2.52,2.54,2.46,2.47,115565,0
2014-12-17,2.45,2.55,2.45,2.51,100108,0
2014-12-18,2.5,2.54,2.45,2.51,132047,0
2014-12-19,2.54,2.54,2.45,2.5,162862,0
2014-12-22,2.58,2.58,2.49,2.52,195396,0
2014-12-23,2.46,2.5,2.44,2.46,249984,0
2014-12-24,2.45,2.54,2.44,2.46,107238,0
2014-12-26,2.45,2.47,2.42,2.45,146530,0
2014-12-29,2.37,2.41,2.32,2.41,303753,0
2014-12-30,2.38,2.5,2.38,2.475,240647,0
2014-12-31,2.5,2.6,2.49,2.5,221817,0
2015-01-02,2.6,2.7299,2.5801,2.69,212005,0
2015-01-05,2.69,2.77,2.54,2.68,321921,0
2015-01-06,2.73,2.8,2.6901,2.71,249664,0
2015-01-07,2.73,2.75,2.67,2.75,247583,0
2015-01-08,2.77,2.89,2.77,2.82,251041,0
2015-01-09,2.85,2.98,2.82,2.93,241490,0
2015-01-12,2.96,2.9899,2.85,2.91,150343,0
2015-01-13,2.91,2.97,2.85,2.88,180253,0
2015-01-14,2.82,2.83,2.78,2.81,110933,0
2015-01-15,2.73,2.77,2.67,2.69,172571,0
2015-01-16,2.71,2.82,2.67,2.79,111892,0
2015-01-20,2.81,2.82,2.75,2.82,86358,0
2015-01-21,2.78,2.8,2.7048,2.73,73880,0
2015-01-22,2.74,2.74,2.66,2.7,93471,0
2015-01-23,2.7,2.72,2.67,2.68,36609,0
2015-01-26,2.67,2.73,2.64,2.71,84239,0
2015-01-27,2.7799,2.82,2.74,2.7999,90023,0
2015-01-28,3.18,3.53,3.17,3.39,4528059,0
2015-01-29,3.65,3.78,3.46,3.68,2453624,0
2015-01-30,3.68,3.74,3.47,3.72,634605,0
2015-02-02,3.26,3.39,3.06,3.1,1635043,0
2015-02-03,2.95,2.99,2.72,2.84,1331978,0
2015-02-04,2.94,2.95,2.82,2.86,326378,0
2015-02-05,2.91,2.92,2.8,2.89,242637,0
2015-02-06,2.83,2.89,2.8,2.8,124525,0
2015-02-09,2.77,2.816,2.73,2.77,241128,0
2015-02-10,2.84,2.85,2.8,2.82,179855,0
2015-02-11,2.81,2.83,2.75,2.77,159531,0
2015-02-12,2.88,2.95,2.85,2.9,273684,0
2015-02-13,2.93,2.95,2.85,2.91,178772,0
2015-02-17,3,3.14,2.99,3.05,440690,0
2015-02-18,3.15,3.2,3.11,3.14,413480,0
2015-02-19,3.13,3.17,2.99,3.01,456314,0
2015-02-20,2.97,2.9803,2.93,2.98,139368,0
2015-02-23,3,3.08,2.98,3.02,116095,0
2015-02-24,3.07,3.09,3.025,3.07,111678,0
2015-02-25,3.07,3.09,3.02,3.07,119663,0
2015-02-26,3.07,3.09,3.03,3.05,42597,0
2015-02-27,3.05,3.05,3.02,3.04,72070,0
2015-03-02,2.99,3.07,2.98,3.03,72200,0
2015-03-03,3.13,3.14,3.08,3.09,211700,0
2015-03-04,3.12,3.26,3.08,3.23,249800,0
2015-03-05,3.25,3.28,3.17,3.21,167300,0
2015-03-06,3.19,3.24,3.07,3.1,108000,0
2015-03-09,3.06,3.12,3.03,3.07,151500,0
2015-03-10,3.05,3.07,2.97,3.02,130800,0
2015-03-11,3.04,3.04,3,3,44100,0
2015-03-12,3.01,3.01,2.95,2.98,66700,0
2015-03-13,2.98,2.99,2.91,2.96,83300,0
2015-03-16,2.95,2.95,2.9,2.91,111900,0
2015-03-17,2.93,2.97,2.8,2.89,95000,0
2015-03-18,2.88,2.93,2.88,2.89,74400,0
2015-03-19,2.91,2.93,2.83,2.85,94400,0
2015-03-20,2.86,2.91,2.8,2.8,161800,0
2015-03-23,2.83,2.9,2.82,2.86,117800,0
2015-03-24,2.9,3.03,2.89,3.02,228800,0
2015-03-25,2.96,2.98,2.87,2.91,115600,0
2015-03-26,2.89,2.89,2.83,2.86,117500,0
2015-03-27,2.83,2.86,2.81,2.83,37800,0
2015-03-30,2.85,2.85,2.81,2.84,137700,0
2015-03-31,2.78,2.81,2.76,2.8,162547,0
2015-04-01,2.82,2.87,2.78,2.85,67000,0
2015-04-02,2.85,2.86,2.76,2.82,129400,0
2015-04-06,2.81,2.86,2.79,2.82,62900,0
2015-04-07,2.82,2.8665,2.7928,2.83,52043,0
2015-04-08,2.84,2.85,2.78,2.81,97500,0
2015-04-09,2.78,2.87,2.78,2.81,83944,0
2015-04-10,2.82,2.83,2.78,2.81,115400,0
2015-04-13,2.96,2.97,2.84,2.86,215500,0
2015-04-14,2.88,2.89,2.83,2.88,37200,0
2015-04-15,2.88,2.96,2.85,2.92,114938,0
2015-04-16,2.92,2.94,2.84,2.87,63973,0
2015-04-17,2.85,2.85,2.78,2.81,121500,0
2015-04-20,2.84,2.86,2.81,2.84,63773,0
2015-04-21,2.82,2.84,2.78,2.8282,81252,0
2015-04-22,2.84,2.84,2.75,2.7999,57203,0
2015-04-23,2.8,2.91,2.77,2.87,101200,0
2015-04-24,2.875,2.875,2.8,2.82,75784,0
2015-04-27,2.81,2.87,2.56,2.72,364000,0
2015-04-28,2.72,2.78,2.71,2.73,117643,0
2015-04-29,2.69,2.77,2.63,2.75,96900,0
2015-04-30,2.75,2.75,2.65,2.65,114000,0
2015-05-01,2.7,2.76,2.64,2.73,54300,0
2015-05-04,2.77,2.78,2.67,2.71,83400,0
2015-05-05,2.7,2.72,2.66,2.7,55400,0
2015-05-06,2.76,2.8,2.72,2.76,57781,0
2015-05-07,2.67,2.74,2.65,2.66,126878,0
2015-05-08,2.7,2.72,2.66,2.71,52300,0
2015-05-11,2.68,2.72,2.64,2.69,67300,0
2015-05-12,2.68,2.68,2.56,2.62,157261,0
2015-05-13,2.7,2.77,2.66,2.73,393400,0
2015-05-14,2.73,2.73,2.69,2.69,50100,0
2015-05-15,2.7,2.76,2.67,2.68,46020,0
2015-05-18,2.92,2.94,2.7,2.72,1166195,0
2015-05-19,2.76,2.77,2.72,2.73,313382,0
2015-05-20,2.77,2.89,2.75,2.85,320300,0
2015-05-21,2.87,2.97,2.82,2.86,535000,0
2015-05-22,2.87,2.9,2.82,2.85,120500,0
2015-05-26,2.86,2.86,2.75,2.8,126232,0
2015-05-27,2.81,2.84,2.76,2.8,118500,0
2015-05-28,2.8,2.8299,2.745,2.8,52234,0
2015-05-29,2.8,2.83,2.75,2.76,37700,0
2015-06-01,2.84,2.84,2.72,2.73,239407,0
2015-06-02,2.75,2.77,2.707,2.73,200257,0
2015-06-03,2.79,2.83,2.75,2.8,186900,0
2015-06-04,2.81,2.81,2.77,2.79,65600,0
2015-06-05,2.74,2.84,2.73,2.84,133300,0
2015-06-08,2.84,2.84,2.78,2.82,72900,0
2015-06-09,2.78,2.83,2.75,2.78,97226,0
2015-06-10,2.74,2.78,2.7101,2.78,76548,0
2015-06-11,2.76,2.76,2.7,2.76,124634,0
2015-06-12,2.73,2.76,2.7,2.72,36600,0
2015-06-15,2.67,2.68,2.6,2.66,183000,0
2015-06-16,2.65,2.74,2.64,2.73,152900,0
2015-06-17,2.7,2.76,2.7,2.72,110600,0
2015-06-18,2.7,2.76,2.7,2.71,112800,0
2015-06-19,2.68,2.71,2.61,2.7,276500,0
2015-06-22,2.68,2.72,2.64,2.65,243400,0
2015-06-23,2.67,2.68,2.62,2.65,103303,0
2015-06-24,2.67,2.69,2.53,2.56,538500,0
2015-06-25,2.59,2.59,2.53,2.53,268500,0
2015-06-26,2.51,2.56,2.51,2.56,206200,0
2015-06-29,2.54,2.54,2.48,2.49,208500,0
2015-06-30,2.52,2.54,2.51,2.52,171263,0
2015-07-01,2.53,2.54,2.5,2.51,196700,0
2015-07-02,2.49,2.52,2.45,2.46,171800,0
2015-07-06,2.46,2.46,2.4,2.43,165500,0
2015-07-07,2.45,2.45,2.36,2.41,221100,0
2015-07-08,2.39,2.39,2.32,2.35,162500,0
2015-07-09,2.37,2.4,2.28,2.37,182000,0
2015-07-10,2.4,2.4,2.37,2.4,86700,0
2015-07-13,2.46,2.49,2.46,2.48,320300,0
2015-07-14,2.5,2.52,2.49,2.51,461762,0
2015-07-15,2.46,2.481,2.43,2.43,69677,0
2015-07-16,2.43,2.47,2.41,2.43,59500,0
2015-07-17,2.43,2.48,2.43,2.45,101500,0
2015-07-20,2.45,2.46,2.38,2.39,163900,0
2015-07-21,2.39,2.41,2.31,2.35,178300,0
2015-07-22,2.34,2.35,2.28,2.29,177100,0
2015-07-23,2.3,2.32,2.28,2.3,152300,0
2015-07-24,2.28,2.32,2.27,2.29,61100,0
2015-07-27,2.38,2.38,2.34,2.37,151800,0
2015-07-28,2.4,2.42,2.38,2.4,186200,0
2015-07-29,2.4,2.44,2.38,2.41,256000,0
2015-07-30,2.43,2.45,2.33,2.37,570100,0
2015-07-31,2.4,2.4,2.35,2.39,49200,0
2015-08-03,2.33,2.37,2.33,2.33,61349,0
2015-08-04,2.33,2.34,2.29,2.32,68500,0
2015-08-05,2.27,2.31,2.24,2.31,150500,0
2015-08-06,2.27,2.27,2.1901,2.22,150443,0
2015-08-07,2.25,2.25,2.12,2.15,223900,0
2015-08-10,2.19,2.23,2.14,2.15,199200,0
2015-08-11,2.14,2.17,2.09,2.14,185763,0
2015-08-12,2.17,2.23,2.14,2.21,322600,0
2015-08-13,2.18,2.24,2.17,2.19,98200,0
2015-08-14,2.19,2.22,2.19,2.19,45900,0
2015-08-17,2.2,2.21,2.15,2.19,232800,0
2015-08-18,2.19,2.22,2.16,2.16,57100,0
2015-08-19,2.15,2.17,2.12,2.13,49600,0
2015-08-20,2.07,2.1,2.02,2.05,124200,0
2015-08-21,2.09,2.15,1.98,2.04,181000,0
2015-08-24,1.86,1.97,1.86,1.87,290045,0
2015-08-25,1.93,1.99,1.84,1.9,313800,0
2015-08-26,1.97,1.97,1.9,1.95,55100,0
2015-08-27,1.98,1.98,1.93,1.95,90000,0
2015-08-28,1.92,1.99,1.87,1.98,63100,0
2015-08-31,1.95,2,1.91,1.97,106100,0
2015-09-01,1.87,1.95,1.87,1.9,113800,0
2015-09-02,1.94,1.94,1.9,1.9,56900,0
2015-09-03,1.91,1.93,1.87,1.88,115400,0
2015-09-04,1.87,1.91,1.85,1.89,33800,0
2015-09-08,1.94,1.96,1.9,1.9,140300,0
2015-09-09,1.97,2,1.95,1.96,110700,0
2015-09-10,1.98,2.11,1.96,2.1,237416,0
2015-09-11,2.07,2.12,2.01,2.07,106400,0
2015-09-14,2.1,2.11,2.06,2.09,51500,0
2015-09-15,2.12,2.18,2.1,2.15,134600,0
2015-09-16,2.13,2.15,2.07,2.12,92800,0
2015-09-17,2.14,2.14,2.08,2.12,139816,0
2015-09-18,2.08,2.13,2.08,2.1,70600,0
2015-09-21,2.1,2.14,2.05,2.07,203700,0
2015-09-22,2.1,2.1,2,2.02,69000,0
2015-09-23,2.02,2.04,1.99,2,45923,0
2015-09-24,1.98,2.05,1.96,2,119499,0
2015-09-25,2.01,2.05,1.95,1.95,64900,0
2015-09-28,1.98,1.98,1.83,1.86,116707,0
2015-09-29,1.85,1.9,1.8,1.81,84700,0
2015-09-30,1.84,1.85,1.8,1.82,56700,0
2015-10-01,1.77,1.78,1.72,1.75,119500,0
2015-10-02,1.74,1.79,1.73,1.78,75400,0
2015-10-05,1.78,1.8,1.76,1.77,103589,0
2015-10-06,1.77,1.79,1.74,1.78,86000,0
2015-10-07,1.77,1.8,1.76,1.78,75700,0
2015-10-08,1.79,1.82,1.77,1.78,45000,0
2015-10-09,1.8,1.85,1.8,1.84,122500,0
2015-10-12,1.86,1.86,1.81,1.82,53894,0
2015-10-13,1.81,1.82,1.76,1.76,32500,0
2015-10-14,1.81,1.81,1.73,1.76,101500,0
2015-10-15,1.76,1.79,1.75,1.78,115700,0
2015-10-16,1.77,1.77,1.76,1.77,76500,0
2015-10-19,1.76,1.8,1.69,1.77,127995,0
2015-10-20,1.75,1.75,1.7,1.74,55161,0
2015-10-21,1.73,1.75,1.61,1.72,215100,0
2015-10-22,1.71,1.71,1.65,1.66,100300,0
2015-10-23,1.68,1.7,1.65,1.7,48400,0
2015-10-26,1.7,1.7,1.64,1.65,52500,0
2015-10-27,1.64,1.67,1.63,1.65,42400,0
2015-10-28,1.63,1.65,1.62,1.63,59400,0
2015-10-29,1.62,1.63,1.6,1.61,36400,0
2015-10-30,1.6,1.61,1.52,1.59,108500,0
2015-11-02,1.62,1.72,1.62,1.69,141878,0
2015-11-03,1.65,1.79,1.65,1.72,240500,0
2015-11-04,1.71,1.76,1.71,1.74,80584,0
2015-11-05,1.7,1.75,1.69,1.73,55200,0
2015-11-06,1.71,1.73,1.66,1.71,48000,0
2015-11-09,1.65,1.67,1.6,1.63,135110,0
2015-11-10,1.61,1.69,1.59,1.61,116800,0
2015-11-11,1.59,1.64,1.56,1.56,95100,0
2015-11-12,1.56,1.6,1.53,1.53,139100,0
2015-11-13,1.54,1.56,1.51,1.53,86300,0
2015-11-16,1.5,1.57,1.47,1.51,171000,0
2015-11-17,1.54,1.54,1.52,1.52,120100,0
2015-11-18,1.54,1.57,1.52,1.53,115600,0
2015-11-19,1.51,1.53,1.48,1.5,143900,0
2015-11-20,1.49,1.53,1.48,1.51,74800,0
2015-11-23,1.46,1.48,1.43,1.46,347600,0
2015-11-24,1.42,1.44,1.4,1.43,215600,0
2015-11-25,1.39,1.4,1.35,1.38,488500,0
2015-11-27,1.38,1.42,1.38,1.39,253200,0
2015-11-30,1.35,1.39,1.35,1.39,280400,0
2015-12-01,1.38,1.451,1.37,1.42,322481,0
2015-12-02,1.42,1.46,1.391,1.43,254143,0
2015-12-03,1.5,1.56,1.49,1.5,504096,0
2015-12-04,1.47,1.55,1.47,1.55,208500,0
2015-12-07,1.49,1.5,1.37,1.37,376100,0
2015-12-08,1.37,1.49,1.25,1.25,462013,0
2015-12-09,1.27,1.38,1.21,1.29,855900,0
2015-12-10,1.24,1.27,1.2,1.22,435600,0
2015-12-11,1.22,1.22,1.13,1.19,483800,0
2015-12-14,1.07,1.12,1.02,1.06,1409507,0
2015-12-15,1.05,1.05,0.98,1.01,1398100,0
2015-12-16,1.03,1.07,1.02,1.06,541300,0
2015-12-17,1.08,1.15,1.08,1.12,540700,0
2015-12-18,1.13,1.18,1.1,1.18,529500,0
2015-12-21,1.15,1.17,1.13,1.14,329500,0
2015-12-22,1.1,1.14,1.09,1.11,287713,0
2015-12-23,1.07,1.13,1.04,1.12,682400,0
2015-12-24,1.08,1.12,1.08,1.11,83666,0
2015-12-28,1.07,1.09,1.03,1.04,462389,0
2015-12-29,1.02,1.04,1.02,1.04,242342,0
2015-12-30,1,1.02,0.99,0.99,437518,0
2015-12-31,1.22,1.23,1.1,1.13,4493491,0
2016-01-04,1.1,1.13,1.07,1.13,465666,0
2016-01-05,1.13,1.16,1.1,1.11,323071,0
2016-01-06,1.12,1.12,1.04,1.06,347420,0
2016-01-07,1.02,1.04,1,1.01,298124,0
2016-01-08,1.05,1.08,1,1,355299,0
2016-01-11,1.04,1.04,0.9074,0.9489,415670,0
2016-01-12,0.989,1.02,0.9211,0.96,340377,0
2016-01-13,0.93,0.9842,0.7784,0.8633,502385,0
2016-01-14,0.8711,0.9037,0.8177,0.8201,308165,0
2016-01-15,0.83,0.8499,0.778,0.8,294479,0
2016-01-19,0.82,0.84,0.75,0.81,153100,0
2016-01-20,0.7589,0.79,0.71,0.76,274071,0
2016-01-21,0.8,0.82,0.77,0.79,201871,0
2016-01-22,0.785,0.8962,0.785,0.87,254378,0
2016-01-25,0.8798,0.9145,0.85,0.8809,225210,0
2016-01-26,0.86,0.9014,0.8502,0.87,76071,0
2016-01-27,0.8901,0.8966,0.8396,0.8583,121773,0
2016-01-28,0.8801,0.89,0.7999,0.84,243606,0
2016-01-29,0.85,0.88,0.8355,0.88,94640,0
2016-02-01,0.85,0.88,0.8258,0.84,200077,0
2016-02-02,0.83,0.8499,0.8,0.8198,192528,0
2016-02-03,0.84,0.8598,0.8133,0.8401,42958,0
2016-02-04,0.8499,0.8858,0.83,0.88,58639,0
2016-02-05,0.8439,0.9,0.8301,0.84,73135,0
2016-02-08,0.8236,0.825,0.7802,0.803,143604,0
2016-02-09,0.786,0.7996,0.7557,0.7604,106348,0
2016-02-10,0.8135,0.84,0.79,0.8,102771,0
2016-02-11,0.79,0.8166,0.7701,0.795,103994,0
2016-02-12,0.78,0.83,0.78,0.8098,40020,0
2016-02-16,0.8201,1.11,0.8201,1.06,1069463,0
2016-02-17,1.15,1.39,1.1,1.29,1666582,0
2016-02-18,1.35,1.35,1.13,1.28,616218,0
2016-02-19,1.28,1.3,1.17,1.25,237118,0
2016-02-22,1.34,1.35,1.28,1.34,690873,0
2016-02-23,1.34,1.34,1.26,1.28,234166,0
2016-02-24,1.25,1.27,1.19,1.27,169832,0
2016-02-25,1.24,1.24,1.16,1.22,203680,0
2016-02-26,1.25,1.2598,1.202,1.25,99588,0
2016-02-29,1.32,1.32,1.27,1.298,147909,0
2016-03-01,1.29,1.3,1.27,1.27,196382,0
2016-03-02,1.25,1.29,1.24,1.29,146786,0
2016-03-03,1.28,1.3,1.27,1.27,216173,0
2016-03-04,1.27,1.4,1.27,1.36,420515,0
2016-03-07,1.4,1.67,1.396,1.5575,1189899,0
2016-03-08,1.56,1.56,1.4101,1.44,598162,0
2016-03-09,1.54,1.59,1.52,1.55,396156,0
2016-03-10,1.64,1.66,1.56,1.63,529526,0
2016-03-11,1.7,1.72,1.65,1.68,292457,0
2016-03-14,1.68,1.69,1.61,1.65,333203,0
2016-03-15,1.63,1.6499,1.56,1.58,244801,0
2016-03-16,1.54,1.54,1.4602,1.49,333429,0
2016-03-17,1.51,1.51,1.45,1.49,199656,0
2016-03-18,1.49,1.5,1.45,1.5,146514,0
2016-03-21,1.6,1.64,1.57,1.64,256808,0
2016-03-22,1.62,1.64,1.6,1.62,143759,0
2016-03-23,1.64,1.64,1.57,1.58,225551,0
2016-03-24,1.62,1.65,1.594,1.65,93112,0
2016-03-28,1.65,1.65,1.57,1.61,81653,0
2016-03-29,1.54,1.59,1.51,1.58,134460,0
2016-03-30,1.57,1.58,1.545,1.55,64988,0
2016-03-31,1.57,1.61,1.56,1.61,137955,0
2016-04-01,1.61,1.64,1.57,1.64,100462,0
2016-04-04,1.62,1.68,1.6,1.64,230949,0
2016-04-05,1.58,1.61,1.571,1.58,76196,0
2016-04-06,1.57,1.63,1.56,1.61,140032,0
2016-04-07,1.6,1.61,1.57,1.6,70144,0
2016-04-08,1.59,1.6,1.571,1.58,59524,0
2016-04-11,1.58,1.6,1.55,1.58,52780,0
2016-04-12,1.55,1.56,1.51,1.53,112668,0
2016-04-13,1.61,1.74,1.61,1.72,598940,0
2016-04-14,1.79,1.81,1.7122,1.77,405364,0
2016-04-15,1.77,1.78,1.7001,1.76,184378,0
2016-04-18,1.7,1.74,1.6901,1.73,98852,0
2016-04-19,1.73,1.78,1.73,1.75,152041,0
2016-04-20,1.78,1.78,1.72,1.72,79388,0
2016-04-21,1.76,1.78,1.75,1.75,88449,0
2016-04-22,1.78,1.78,1.7532,1.77,76620,0
2016-04-25,1.78,1.85,1.77,1.85,166993,0
2016-04-26,1.85,1.85,1.8,1.81,90876,0
2016-04-27,1.8,1.8,1.75,1.76,115251,0
2016-04-28,1.76,1.8,1.76,1.77,39938,0
2016-04-29,1.77,1.8,1.75,1.79,71260,0
2016-05-02,1.77,1.79,1.75,1.79,51633,0
2016-05-03,1.77,1.77,1.73,1.73,71874,0
2016-05-04,1.7,1.7,1.6,1.64,203589,0
2016-05-05,1.64,1.65,1.608,1.62,98073,0
2016-05-06,1.6,1.64,1.6,1.62,53643,0
2016-05-09,1.52,1.58,1.52,1.56,172106,0
2016-05-10,1.6,1.61,1.58,1.6,113902,0
2016-05-11,1.58,1.63,1.58,1.6,35624,0
2016-05-12,1.6,1.62,1.57,1.58,52671,0
2016-05-13,1.59,1.61,1.57,1.58,58441,0
2016-05-16,1.57,1.6,1.56,1.57,95550,0
2016-05-17,1.63,1.63,1.56,1.59,132292,0
2016-05-18,1.59,1.59,1.5,1.52,131075,0
2016-05-19,1.5,1.53,1.4,1.41,277070,0
2016-05-20,1.42,1.52,1.42,1.49,113932,0
2016-05-23,1.5,1.6,1.49,1.545,208546,0
2016-05-24,1.5586,1.59,1.55,1.58,81893,0
2016-05-25,1.58,1.59,1.57,1.58,34885,0
2016-05-26,1.5705,1.58,1.56,1.57,26202,0
2016-05-27,1.56,1.59,1.5507,1.58,36600,0
2016-05-31,1.53,1.55,1.513,1.55,65889,0
2016-06-01,1.52,1.57,1.5137,1.55,59852,0
2016-06-02,1.52,1.55,1.5,1.545,45560,0
2016-06-03,1.53,1.58,1.5201,1.57,54215,0
2016-06-06,1.56,1.6,1.55,1.56,73465,0
2016-06-07,1.56,1.56,1.5201,1.54,74338,0
2016-06-08,1.54,1.57,1.52,1.55,56727,0
2016-06-09,1.51,1.53,1.4899,1.52,89407,0
2016-06-10,1.5,1.5,1.46,1.48,68068,0
2016-06-13,1.45,1.46,1.38,1.4,154446,0
2016-06-14,1.36,1.38,1.31,1.34,78467,0
2016-06-15,1.36,1.4,1.3,1.38,89763,0
2016-06-16,1.37,1.37,1.3,1.3,74835,0
2016-06-17,1.33,1.37,1.3,1.3499,46935,0
2016-06-20,1.32,1.32,1.27,1.28,143128,0
2016-06-21,1.25,1.27,1.2,1.21,191764,0
2016-06-22,1.32,1.45,1.28,1.35,1407136,0
2016-06-23,1.39,1.4,1.35,1.36,164753,0
2016-06-24,1.27,1.34,1.27,1.31,111097,0
2016-06-27,1.31,1.33,1.27,1.28,81767,0
2016-06-28,1.32,1.3695,1.305,1.31,89170,0
2016-06-29,1.33,1.35,1.3201,1.34,61554,0
2016-06-30,1.34,1.34,1.31,1.33,30168,0
2016-07-01,1.34,1.37,1.32,1.35,58128,0
2016-07-05,1.32,1.3595,1.32,1.32,55580,0
2016-07-06,1.32,1.33,1.31,1.31,54251,0
2016-07-07,1.3,1.36,1.3,1.35,103221,0
2016-07-08,1.38,1.5,1.346,1.45,293917,0
2016-07-11,1.51,1.569,1.51,1.5201,489451,0
2016-07-12,1.54,1.55,1.52,1.52,192182,0
2016-07-13,1.52,1.52,1.45,1.47,173287,0
2016-07-14,1.45,1.47,1.4132,1.45,200413,0
2016-07-15,1.44,1.47,1.4201,1.4449,71379,0
2016-07-18,1.46,1.48,1.44,1.479,93520,0
2016-07-19,1.51,1.53,1.49,1.49,123848,0
2016-07-20,1.52,1.54,1.52,1.53,128039,0
2016-07-21,1.52,1.53,1.5,1.51,81534,0
2016-07-22,1.51,1.53,1.51,1.53,74832,0
2016-07-25,1.51,1.52,1.48,1.51,93143,0
2016-07-26,1.48,1.51,1.47,1.49,49341,0
2016-07-27,1.5,1.53,1.5,1.51,161063,0
2016-07-28,1.5,1.5,1.47,1.49,50883,0
2016-07-29,1.46,1.49,1.44,1.48,119946,0
2016-08-01,1.45,1.4731,1.44,1.45,181642,0
2016-08-02,1.56,1.6,1.5,1.52,884816,0
2016-08-03,1.52,1.55,1.48,1.5,256653,0
2016-08-04,1.53,1.53,1.48,1.51,151524,0
2016-08-05,1.48,1.52,1.47,1.51,132250,0
2016-08-08,1.51,1.53,1.49,1.53,38601,0
2016-08-09,1.58,1.59,1.55,1.55,296663,0
2016-08-10,1.56,1.56,1.49,1.53,132126,0
2016-08-11,1.52,1.5399,1.49,1.53,118984,0
2016-08-12,1.51,1.56,1.51,1.5427,133316,0
2016-08-15,1.56,1.59,1.5401,1.589,131064,0
2016-08-16,1.55,1.72,1.55,1.66,492886,0
2016-08-17,1.64,1.7,1.63,1.68,191676,0
2016-08-18,1.65,1.78,1.64,1.74,296273,0
2016-08-19,1.75,1.8,1.72,1.72,215693,0
2016-08-22,1.71,1.71,1.64,1.67,216397,0
2016-08-23,1.66,1.68,1.62,1.68,165571,0
2016-08-24,1.71,1.76,1.6648,1.69,172123,0
2016-08-25,1.71,1.75,1.7,1.74,143462,0
2016-08-26,1.77,1.77,1.71,1.72,122571,0
2016-08-29,1.68,1.72,1.66,1.68,116230,0
2016-08-30,1.66,1.7,1.66,1.67,59226,0
2016-08-31,1.67,1.69,1.65,1.65,56250,0
2016-09-01,1.65,1.67,1.61,1.64,169884,0
2016-09-02,1.68,1.68,1.6259,1.65,80099,0
2016-09-06,1.68,1.85,1.68,1.72,486924,0
2016-09-07,1.7475,1.77,1.72,1.73,60880,0
2016-09-08,1.76,1.76,1.71,1.74,56738,0
2016-09-09,1.74,1.7452,1.65,1.67,65829,0
2016-09-12,1.63,1.68,1.62,1.68,167353,0
2016-09-13,1.69,1.7,1.65,1.67,73604,0
2016-09-14,1.65,1.68,1.65,1.66,105854,0
2016-09-15,1.66,1.66,1.63,1.65,154755,0
2016-09-16,1.65,1.66,1.61,1.62,102060,0
2016-09-19,1.62,1.6406,1.62,1.63,47540,0
2016-09-20,1.61,1.64,1.61,1.62,52119,0
2016-09-21,1.62,1.65,1.62,1.64,116824,0
2016-09-22,1.62,1.66,1.62,1.63,93312,0
2016-09-23,1.64,1.65,1.59,1.63,148919,0
2016-09-26,1.63,1.64,1.61,1.62,83900,0
2016-09-27,1.6,1.64,1.59,1.62,120826,0
2016-09-28,1.615,1.63,1.59,1.6,50657,0
2016-09-29,1.6,1.6,1.55,1.55,145793,0
2016-09-30,1.5635,1.6,1.55,1.6,62493,0
2016-10-03,1.6,1.61,1.57,1.57,24070,0
2016-10-04,1.59,1.6,1.55,1.56,75223,0
2016-10-05,1.56,1.58,1.55,1.57,59378,0
2016-10-06,1.58,1.58,1.55,1.5534,30689,0
2016-10-07,1.56,1.56,1.54,1.55,78738,0
2016-10-10,1.53,1.54,1.51,1.53,81740,0
2016-10-11,1.51,1.54,1.5,1.5,32141,0
2016-10-12,1.52,1.52,1.46,1.48,124550,0
2016-10-13,1.45,1.48,1.44,1.45,85420,0
2016-10-14,1.45,1.48,1.41,1.41,90631,0
2016-10-17,1.42,1.47,1.38,1.46,74137,0
2016-10-18,1.47,1.49,1.45,1.46,24210,0
2016-10-19,1.46,1.5,1.45,1.49,79838,0
2016-10-20,1.481,1.5,1.48,1.495,28260,0
2016-10-21,1.5,1.53,1.48,1.53,56800,0
2016-10-24,1.53,1.53,1.51,1.52,42052,0
2016-10-25,1.6,1.65,1.56,1.64,699960,0
2016-10-26,1.64,1.65,1.6,1.6,205877,0
2016-10-27,1.62,1.62,1.58,1.6,84200,0
2016-10-28,1.61,1.63,1.58,1.59,62690,0
2016-10-31,1.59,1.61,1.5365,1.55,176758,0
2016-11-01,1.57,1.59,1.53,1.5525,115221,0
2016-11-02,1.52,1.55,1.49,1.49,87755,0
2016-11-03,1.53,1.57,1.5,1.52,94236,0
2016-11-04,1.5,1.53,1.47,1.52,238269,0
2016-11-07,1.57,1.6,1.55,1.58,131103,0
2016-11-08,1.5,1.57,1.5,1.51,47791,0
2016-11-09,1.51,1.57,1.51,1.53,58167,0
2016-11-10,1.57,1.57,1.53,1.53,100954,0
2016-11-11,1.53,1.56,1.52,1.54,96693,0
2016-11-14,1.57,1.57,1.53,1.5566,75655,0
2016-11-15,1.56,1.57,1.52,1.55,174319,0
2016-11-16,1.54,1.56,1.52,1.53,60550,0
2016-11-17,1.54,1.55,1.53,1.53,86837,0
2016-11-18,1.53,1.55,1.53,1.55,82931,0
2016-11-21,1.54,1.56,1.52,1.56,118927,0
2016-11-22,1.54,1.55,1.5,1.51,144650,0
2016-11-23,1.51,1.55,1.5,1.51,69310,0
2016-11-25,1.51,1.55,1.5,1.54,50745,0
2016-11-28,1.51,1.54,1.5,1.52,160746,0
2016-11-29,1.54,1.54,1.5,1.51,110768,0
2016-11-30,1.5,1.51,1.47,1.48,248155,0
2016-12-01,1.48,1.49,1.44,1.45,154592,0
2016-12-02,1.45,1.47,1.43,1.47,76827,0
2016-12-05,1.53,1.56,1.52,1.55,148638,0
2016-12-06,1.54,1.55,1.52,1.53,77200,0
2016-12-07,1.56,1.56,1.52,1.55,97798,0
2016-12-08,1.52,1.54,1.49,1.51,146133,0
2016-12-09,1.5,1.54,1.48,1.5,92355,0
2016-12-12,1.48,1.51,1.47,1.47,117162,0
2016-12-13,1.53,1.53,1.48,1.49,82180,0
2016-12-14,1.51,1.52,1.47,1.4707,99543,0
2016-12-15,1.49,1.5,1.46,1.5,98799,0
2016-12-16,1.5,1.51,1.45,1.45,187803,0
2016-12-19,1.51,1.53,1.5,1.53,172569,0
2016-12-20,1.54,1.56,1.52,1.55,102493,0
2016-12-21,1.52,1.58,1.52,1.56,94870,0
2016-12-22,1.52,1.56,1.52,1.54,156266,0
2016-12-23,1.51,1.54,1.51,1.52,101725,0
2016-12-27,1.51,1.52,1.48,1.52,119072,0
2016-12-28,1.47,1.49,1.45,1.45,99980,0
2016-12-29,1.47,1.47,1.43,1.47,131923,0
2016-12-30,1.47,1.48,1.42,1.43,76960,0
2017-01-03,1.47,1.5,1.44,1.45,86951,0
2017-01-04,1.48,1.5,1.47,1.5,62240,0
2017-01-05,1.48,1.5,1.46,1.46,32679,0
2017-01-06,1.47,1.52,1.46,1.5,100472,0
2017-01-09,1.49,1.51,1.47,1.47,52948,0
2017-01-10,1.55,1.64,1.53,1.61,781508,0
2017-01-11,1.6,1.6086,1.54,1.6,191903,0
2017-01-12,1.6,1.6,1.545,1.58,136399,0
2017-01-13,1.57,1.6,1.54,1.56,86706,0
2017-01-17,1.54,1.56,1.52,1.5469,210997,0
2017-01-18,1.53,1.531,1.47,1.47,369219,0
2017-01-19,1.5,1.5,1.35,1.4,769064,0
2017-01-20,1.08,1.16,1.04,1.15,8859309,0
2017-01-23,1.16,1.17,1.1,1.12,969315,0
2017-01-24,1.13,1.14,1.1,1.13,1116483,0
2017-01-25,1.13,1.13,1.11,1.11,230251,0
2017-01-26,1.12,1.12,1.1,1.12,136595,0
2017-01-27,1.12,1.12,1.1,1.1,290028,0
2017-01-30,1.1,1.12,1.1,1.12,274167,0
2017-01-31,1.11,1.12,1.1,1.11,142164,0
2017-02-01,1.11,1.13,1.11,1.115,227752,0
2017-02-02,1.12,1.13,1.09,1.13,658253,0
2017-02-03,1.12,1.15,1.09,1.12,427731,0
2017-02-06,1.13,1.17,1.12,1.16,552380,0
2017-02-07,1.15,1.16,1.11,1.15,310222,0
2017-02-08,1.15,1.1667,1.12,1.15,278827,0
2017-02-09,1.14,1.169,1.1,1.1,230592,0
2017-02-10,1.11,1.16,1.11,1.14,166734,0
2017-02-13,1.14,1.15,1.13,1.14,246471,0
2017-02-14,1.12,1.14,1.1,1.11,352555,0
2017-02-15,1.1,1.13,1.1,1.13,244635,0
2017-02-16,1.14,1.15,1.11,1.13,278435,0
2017-02-17,1.14,1.14,1.12,1.14,201077,0
2017-02-21,1.13,1.14,1.12,1.1225,197206,0
2017-02-22,1.13,1.14,1.12,1.14,221808,0
2017-02-23,1.14,1.145,1.12,1.13,228868,0
2017-02-24,1.13,1.14,1.11,1.12,324388,0
2017-02-27,1.12,1.14,1.12,1.12,244450,0
2017-02-28,1.14,1.14,1.1299,1.14,249691,0
2017-03-01,1.14,1.17,1.13,1.16,509867,0
2017-03-02,1.17,1.21,1.15,1.16,1143037,0
2017-03-03,1.15,1.199,1.15,1.17,268206,0
2017-03-06,1.15,1.179,1.13,1.15,281340,0
2017-03-07,1.16,1.19,1.15,1.17,150926,0
2017-03-08,1.17,1.19,1.16,1.17,420532,0
2017-03-09,1.17,1.17,1.15,1.155,203090,0
2017-03-10,1.15,1.18,1.14,1.14,108633,0
2017-03-13,1.15,1.16,1.14,1.15,188500,0
2017-03-14,1.16,1.16,1.14,1.15,175530,0
2017-03-15,1.15,1.15,1.14,1.15,127502,0
2017-03-16,1.14,1.17,1.14,1.1528,151991,0
2017-03-17,1.19,1.27,1.16,1.25,1142800,0
2017-03-20,1.26,1.29,1.25,1.27,619946,0
2017-03-21,1.28,1.28,1.15,1.2,770366,0
2017-03-22,1.19,1.19,1.17,1.1727,99941,0
2017-03-23,1.17,1.2,1.17,1.2,124494,0
2017-03-24,1.2,1.22,1.18,1.21,135508,0
2017-03-27,1.17,1.2,1.16,1.19,178466,0
2017-03-28,1.18,1.23,1.1761,1.19,268333,0
2017-03-29,1.18,1.21,1.18,1.1999,88075,0
2017-03-30,1.22,1.22,1.19,1.21,134842,0
2017-03-31,1.23,1.23,1.21,1.23,422816,0
2017-04-03,1.2,1.42,1.2,1.35,1266528,0
2017-04-04,1.37,1.545,1.36,1.47,1702024,0
2017-04-05,1.51,1.54,1.4,1.45,650560,0
2017-04-06,1.44,1.59,1.41,1.5,430235,0
2017-04-07,1.46,1.5499,1.46,1.47,272825,0
2017-04-10,1.47,1.51,1.43,1.48,272787,0
2017-04-11,1.5,1.5,1.46,1.48,236899,0
2017-04-12,1.48,1.48,1.46,1.48,269908,0
2017-04-13,1.47,1.5,1.45,1.46,307297,0
2017-04-17,1.48,1.48,1.46,1.47,120671,0
2017-04-18,1.46,1.46,1.38,1.42,297595,0
2017-04-19,1.4,1.42,1.36,1.39,293045,0
2017-04-20,1.38,1.39,1.36,1.37,112603,0
2017-04-21,1.37,1.44,1.35,1.41,547885,0
2017-04-24,1.44,1.47,1.42,1.45,197533,0
2017-04-25,1.45,1.48,1.43,1.46,205195,0
2017-04-26,1.43,1.46,1.43,1.44,143357,0
2017-04-27,1.45,1.465,1.42,1.45,161213,0
2017-04-28,1.45,1.47,1.4299,1.44,90350,0
2017-05-01,1.43,1.4668,1.43,1.45,156945,0
2017-05-02,1.43,1.46,1.42,1.42,96093,0
2017-05-03,1.54,1.55,1.41,1.43,1220109,0
2017-05-04,1.46,1.46,1.37,1.4,460411,0
2017-05-05,1.4,1.41,1.35,1.39,179725,0
2017-05-08,1.37,1.379,1.33,1.35,155426,0
2017-05-09,1.34,1.36,1.32,1.32,210996,0
2017-05-10,1.33,1.34,1.32,1.33,50224,0
2017-05-11,1.32,1.34,1.3067,1.34,63768,0
2017-05-12,1.35,1.37,1.34,1.36,97939,0
2017-05-15,1.35,1.35,1.32,1.34,114812,0
2017-05-16,1.32,1.3266,1.29,1.3,160301,0
2017-05-17,1.28,1.3,1.26,1.28,91868,0
2017-05-18,1.28,1.28,1.25,1.26,143663,0
2017-05-19,1.26,1.3,1.25,1.3,103581,0
2017-05-22,1.32,1.43,1.32,1.41,312051,0
2017-05-23,1.44,1.45,1.37,1.41,149148,0
2017-05-24,1.4,1.42,1.37,1.38,157186,0
2017-05-25,1.41,1.42,1.39,1.4,43097,0
2017-05-26,1.39,1.4,1.38,1.39,40754,0
2017-05-30,1.38,1.4,1.36,1.37,55265,0
2017-05-31,1.38,1.39,1.36,1.39,62336,0
2017-06-01,1.38,1.4,1.36,1.3701,100910,0
2017-06-02,1.39,1.42,1.38,1.4,114754,0
2017-06-05,1.4,1.4099,1.37,1.39,125465,0
2017-06-06,1.39,1.397,1.37,1.39,82204,0
2017-06-07,1.39,1.41,1.36,1.39,42312,0
2017-06-08,1.4,1.4,1.37,1.37,26207,0
2017-06-09,1.36,1.4,1.32,1.32,131694,0
2017-06-12,1.32,1.35,1.28,1.32,190898,0
2017-06-13,1.34,1.35,1.31,1.35,128102,0
2017-06-14,1.35,1.38,1.33,1.35,133931,0
2017-06-15,1.32,1.32,1.3,1.3,46880,0
2017-06-16,1.2947,1.33,1.25,1.26,213749,0
2017-06-19,1.28,1.37,1.28,1.32,168381,0
2017-06-20,1.32,1.34,1.28,1.32,142821,0
2017-06-21,1.33,1.4,1.33,1.38,425717,0
2017-06-22,1.33,1.39,1.33,1.39,142142,0
2017-06-23,1.28,1.44,1.28,1.39,283748,0
2017-06-26,1.3601,1.4,1.35,1.3801,101122,0
2017-06-27,1.34,1.38,1.34,1.35,96757,0
2017-06-28,1.34,1.3701,1.25,1.33,287800,0
2017-06-29,1.29,1.32,1.27,1.29,110597,0
2017-06-30,1.26,1.31,1.26,1.28,88682,0
2017-07-03,1.3,1.31,1.27,1.31,38276,0
2017-07-05,1.28,1.3,1.27,1.2801,71725,0
2017-07-06,1.28,1.29,1.25,1.2635,67714,0
2017-07-07,1.26,1.28,1.22,1.24,194498,0
2017-07-10,1.26,1.28,1.18,1.28,255492,0
2017-07-11,1.25,1.26,1.22,1.22,101518,0
2017-07-12,1.22,1.23,1.21,1.21,87484,0
2017-07-13,1.18,1.29,1.18,1.24,270851,0
2017-07-14,1.25,1.27,1.21,1.24,124349,0
2017-07-17,1.22,1.23,1.19,1.19,239616,0
2017-07-18,1.19,1.21,1.18,1.2,81117,0
2017-07-19,1.19,1.21,1.17,1.18,181372,0
2017-07-20,1.18,1.22,1.18,1.18,146433,0
2017-07-21,1.19,1.25,1.19,1.19,141470,0
2017-07-24,1.2,1.215,1.1869,1.2,194442,0
2017-07-25,1.2,1.2,1.18,1.18,114864,0
2017-07-26,1.19,1.24,1.18,1.22,465525,0
2017-07-27,1.2,1.24,1.15,1.17,385987,0
2017-07-28,1.18,1.21,1.13,1.18,432421,0
2017-07-31,1.19,1.2009,1.14,1.18,198491,0
2017-08-01,1.17,1.18,1.14,1.17,215127,0
2017-08-02,1.15,1.16,1.15,1.15,58239,0
2017-08-03,1.17,1.17,1.13,1.13,169974,0
2017-08-04,1.1425,1.16,1.11,1.11,163006,0
2017-08-07,1.12,1.13,1.11,1.12,156265,0
2017-08-08,1.11,1.1577,1.11,1.11,145599,0
2017-08-09,1.11,1.14,1.06,1.11,382315,0
2017-08-10,1.13,1.15,1.06,1.09,317130,0
2017-08-11,1.0901,1.1179,1.09,1.1,91152,0
2017-08-14,1.1,1.15,1.1,1.13,59566,0
2017-08-15,1.14,1.14,1.11,1.13,72662,0
2017-08-16,1.25,1.27,1.145,1.19,923450,0
2017-08-17,1.22,1.23,1.18,1.18,371954,0
2017-08-18,1.19,1.22,1.17,1.22,193686,0
2017-08-21,1.21,1.21,1.18,1.2,93882,0
2017-08-22,1.2,1.22,1.16,1.18,152246,0
2017-08-23,1.16,1.19,1.16,1.16,71043,0
2017-08-24,1.16,1.16,1.1,1.12,88103,0
2017-08-25,1.14,1.14,1.12,1.14,81035,0
2017-08-28,1.14,1.18,1.13,1.15,201364,0
2017-08-29,1.15,1.2,1.15,1.19,532624,0
2017-08-30,1.2,1.2,1.17,1.18,123353,0
2017-08-31,1.17,1.2,1.17,1.2,113496,0
2017-09-01,1.2,1.22,1.18,1.19,170035,0
2017-09-05,1.2,1.22,1.16,1.185,519203,0
2017-09-06,1.2,1.23,1.1938,1.23,218652,0
2017-09-07,1.18,1.22,1.17,1.21,224406,0
2017-09-08,1.18,1.195,1.17,1.17,98610,0
2017-09-11,1.19,1.37,1.16,1.28,835426,0
2017-09-12,1.25,1.28,1.2139,1.23,391612,0
2017-09-13,1.25,1.4,1.25,1.35,924045,0
2017-09-14,1.35,1.37,1.31,1.36,300690,0
2017-09-15,1.36,1.38,1.332,1.34,269218,0
2017-09-18,1.6,1.6,1.36,1.42,5522771,0
2017-09-19,1.44,1.47,1.38,1.46,882070,0
2017-09-20,1.47,1.58,1.47,1.56,1115011,0
2017-09-21,1.58,1.6168,1.52,1.563,380981,0
2017-09-22,1.57,1.57,1.5,1.54,427215,0
2017-09-25,1.53,1.57,1.53,1.54,355596,0
2017-09-26,1.56,1.5768,1.5,1.54,469401,0
2017-09-27,1.56,1.57,1.51,1.55,302372,0
2017-09-28,1.56,1.57,1.49,1.51,254584,0
2017-09-29,1.52,1.52,1.48,1.51,284468,0
2017-10-02,1.52,1.54,1.5,1.53,331211,0
2017-10-03,1.53,1.53,1.41,1.47,431365,0
2017-10-04,1.47,1.5,1.45,1.5,207627,0
2017-10-05,1.48,1.53,1.48,1.5,143272,0
2017-10-06,1.53,1.53,1.49,1.49,362253,0
2017-10-09,1.53,1.56,1.5,1.56,373415,0
2017-10-10,1.57,1.65,1.53,1.64,1055556,0
2017-10-11,1.65,2.02,1.65,1.89,3830829,0
2017-10-12,1.92,1.92,1.8,1.8,889459,0
2017-10-13,1.81,1.85,1.71,1.71,559054,0
2017-10-16,1.72,1.835,1.65,1.79,1025095,0
2017-10-17,1.83,1.84,1.72,1.79,494762,0
2017-10-18,1.79,1.8,1.72,1.74,336079,0
2017-10-19,1.8,1.84,1.74,1.8,917918,0
2017-10-20,1.83,1.83,1.76,1.765,347681,0
2017-10-23,1.86,1.87,1.78,1.84,547487,0
2017-10-24,1.85,2.06,1.85,2,2696453,0
2017-10-25,2.04,2.12,1.9,1.98,1540830,0
2017-10-26,2.01,2.0299,1.85,1.92,893935,0
2017-10-27,1.92,1.9899,1.85,1.97,693101,0
2017-10-30,1.71,1.75,1.63,1.68,2358278,0
2017-10-31,1.62,1.65,1.6,1.64,1113480,0
2017-11-01,1.64,1.685,1.64,1.66,445928,0
2017-11-02,1.65,1.67,1.61,1.62,351785,0
2017-11-03,1.62,1.6599,1.61,1.65,232344,0
2017-11-06,1.64,1.64,1.56,1.58,548075,0
2017-11-07,1.55,1.557,1.45,1.51,705054,0
2017-11-08,1.49,1.49,1.45,1.47,293540,0
2017-11-09,1.42,1.45,1.3723,1.44,626549,0
2017-11-10,1.45,1.47,1.41,1.42,294243,0
