Date,Open,High,Low,Close,Volume,OpenInt
2007-11-06,15,15,15,15,0,0
2007-11-07,19.5,22.71,19.2,20.9,11909040,0
2007-11-08,19.5,20.35,18.5,19,3242142,0
2007-11-09,18.5,19.73,18.2,19.4,1696096,0
2007-11-12,18,19.3,18,18.56,1253505,0
2007-11-13,18.31,18.88,18,18,1809785,0
2007-11-14,19,19.85,18.21,19.1,755256,0
2007-11-15,18.8,19.08,18.5,18.5,387544,0
2007-11-16,19.72,19.72,17.83,17.99,1288627,0
2007-11-19,17.77,18.27,17.28,18.17,421812,0
2007-11-20,16.41,17.97,16.35,17.25,725581,0
2007-11-21,16.5,16.51,15.6,16.25,1511303,0
2007-11-23,16.25,18.42,15.73,16.56,793748,0
2007-11-26,16.94,17.85,16.31,16.9,841835,0
2007-11-27,16.5,16.81,16.49,16.65,508483,0
2007-11-28,16.9,17.98,16.26,17.23,1000073,0
2007-11-29,16.8,17.27,16.57,17,461610,0
2007-11-30,17,18.5,17,17.64,473370,0
2007-12-03,17,18.25,16.73,17.91,168993,0
2007-12-04,17.3,18.35,17.3,17.55,119579,0
2007-12-05,17.3,18.27,17.24,17.99,351248,0
2007-12-06,17.5,18.9,17.5,18.53,260467,0
2007-12-07,18,20.5,18,19.76,241960,0
2007-12-10,19.25,20.79,18.98,20.6,271890,0
2007-12-11,20.25,21.96,19.5,20.36,149859,0
2007-12-12,20.7,20.84,19.65,19.79,114833,0
2007-12-13,19.5,19.57,18.19,19.3,95964,0
2007-12-14,19.5,20,19.34,19.36,104985,0
2007-12-17,18.84,19.75,18.5,18.62,120232,0
2007-12-18,18.39,19.72,18.39,19.1,249734,0
2007-12-19,19.41,22.48,18.77,20.45,272351,0
2007-12-20,19.6,21,19.13,20.47,99008,0
2007-12-21,20.5,21.94,20.5,21.63,134604,0
2007-12-24,21.7,22.4,21.65,22.15,77897,0
2007-12-26,22.09,22.44,21.61,21.92,41444,0
2007-12-27,20.63,22.24,20.61,21.81,209238,0
2007-12-28,21.72,25.15,21.6,23.42,186493,0
2007-12-31,23.48,23.48,21.93,22.38,516848,0
2008-01-02,22.01,22.45,21.49,21.76,704845,0
2008-01-03,22.06,23.46,21.29,22.88,597130,0
2008-01-04,22.21,24.53,21.51,23.6,151997,0
2008-01-07,22.61,23.78,22.5,23,266649,0
2008-01-08,22.72,23.72,22.54,23,258087,0
2008-01-09,24.97,24.97,22.95,23.26,27096,0
2008-01-10,23.33,23.9,22.82,23.85,204148,0
2008-01-11,23.88,24.19,22.68,24.18,286448,0
2008-01-14,24.52,26.51,23.61,25.04,280355,0
2008-01-15,24.8,25.77,23.9,25.5,232426,0
2008-01-16,24.24,25,24.12,24.4,436019,0
2008-01-17,24.52,24.88,23.51,24.09,801529,0
2008-01-18,24,24.4,23.5,24.01,397796,0
2008-01-22,21.51,22.7,19.8,22.16,731065,0
2008-01-23,21.6,22.13,18.57,20.66,1211665,0
2008-01-24,20.97,23.45,20,22.97,634087,0
2008-01-25,22.82,23.42,21.8,23.29,104251,0
2008-01-28,22.76,23.66,22.5,23.21,412494,0
2008-01-29,23,23,21.36,22.35,360687,0
2008-01-30,22.01,22.3,21.32,22,413776,0
2008-01-31,21.08,22.9,21.02,22.89,89439,0
2008-02-01,22.74,22.75,21.67,22.43,134282,0
2008-02-04,22.4,22.79,21.64,22.27,277993,0
2008-02-05,21.9,21.9,21,21.05,96307,0
2008-02-06,21.01,21.9,20.09,20.23,151266,0
2008-02-07,20.23,20.23,18.15,18.85,201164,0
2008-02-08,18.62,19.4,18.48,19.21,149155,0
2008-02-11,19.39,19.42,18.75,18.94,273739,0
2008-02-12,18.78,19.05,18.46,18.5,108898,0
2008-02-13,18.76,18.79,18.46,18.5,124909,0
2008-02-14,18.56,18.98,18.56,18.58,259151,0
2008-02-15,18.7,18.83,18.56,18.64,53198,0
2008-02-19,18.98,19.13,18.7,19.09,274045,0
2008-02-20,19,19.43,18.91,19,391459,0
2008-02-21,19.33,19.33,18.77,18.96,208635,0
2008-02-22,18.8,19,18.08,18.38,292093,0
2008-02-25,18.01,18.41,17.51,17.7,283952,0
2008-02-26,18.05,19.37,18,18.35,685867,0
2008-02-27,18.62,18.62,17.99,18.1,260136,0
2008-02-28,18.03,18.25,17.82,18.21,83308,0
2008-02-29,18.44,18.5,17.8,17.94,121376,0
2008-03-03,18.28,18.34,18.02,18.31,58162,0
2008-03-04,18.82,19,18.47,18.75,148677,0
2008-03-05,18.75,20.43,18.52,20.12,397162,0
2008-03-06,20.47,20.47,19,19.99,93080,0
2008-03-07,20.14,20.14,18.3,18.36,225200,0
2008-03-10,18.36,18.45,17.3,17.52,153004,0
2008-03-11,18.08,18.17,17.5,17.5,78746,0
2008-03-12,18.26,18.47,17.71,17.98,165176,0
2008-03-13,17.98,17.98,17.06,17.19,124900,0
2008-03-14,17.61,17.61,16,16.68,200957,0
2008-03-17,16.03,16.05,15.01,15.61,333172,0
2008-03-18,15.98,16,15.56,15.93,138526,0
2008-03-19,16,16.27,15.66,15.71,105414,0
2008-03-20,15.65,15.99,15.44,15.9,64592,0
2008-03-24,16.22,16.47,15.12,16.47,263722,0
2008-03-25,16.7,17.25,16.39,16.9,141366,0
2008-03-26,16.6,17.05,16.53,16.83,63756,0
2008-03-27,17.1,17.1,16.52,16.86,163983,0
2008-03-28,17.11,17.11,16.7,16.7,28519,0
2008-03-31,16.7,16.7,15.58,15.9,135077,0
2008-04-01,15.98,16.77,15.57,16.54,196601,0
2008-04-02,16,17.57,15.98,17.29,127872,0
2008-04-03,17.27,17.96,16.9,17.94,65693,0
2008-04-04,17.84,18.26,17.29,18.02,88804,0
2008-04-07,18.28,18.48,17.86,17.9,138098,0
2008-04-08,17.9,18.14,16.34,16.89,144373,0
2008-04-09,17.34,17.88,15.76,15.9,161501,0
2008-04-10,15.76,16.97,15.07,16.26,413541,0
2008-04-11,16.26,16.26,15.55,15.63,58877,0
2008-04-14,15.5,16.12,14.75,14.83,349199,0
2008-04-15,15.05,15.84,14.94,15.69,82322,0
2008-04-16,16.27,17.5,16.27,16.99,471833,0
2008-04-17,17,17.35,16.51,16.9,129140,0
2008-04-18,17,17.87,16.93,17.34,157734,0
2008-04-21,17.25,18,17.25,17.8,159859,0
2008-04-22,17.63,18.5,17.5,18,219741,0
2008-04-23,17.73,18.4,17.73,17.9,56728,0
2008-04-24,18.12,18.24,17.8,18.01,66997,0
2008-04-25,18,18.75,17.93,18.66,195170,0
2008-04-28,18.7,19.8,18.54,19.56,410430,0
2008-04-29,19.6,19.96,19.41,19.96,176043,0
2008-04-30,19.53,20.14,19.53,19.86,142612,0
2008-05-01,20.06,20.29,19.79,20.15,110635,0
2008-05-02,20.54,21.96,19.73,21.71,254810,0
2008-05-05,21.52,21.85,20.96,20.96,263430,0
2008-05-06,20.8,20.91,20.45,20.46,384046,0
2008-05-07,20.66,20.88,20,20.25,169781,0
2008-05-08,19.87,19.87,17.07,18.9,1431565,0
2008-05-09,18.9,18.9,17.74,17.99,467759,0
2008-05-12,17.77,18.01,17.13,17.13,160617,0
2008-05-13,17.2,17.79,16.95,17.07,496151,0
2008-05-14,17.1,18.12,17.1,17.83,772288,0
2008-05-15,17.93,19.68,17.93,19.2,437487,0
2008-05-16,18.99,19.49,18.61,18.95,533070,0
2008-05-19,18.95,20.98,18.95,19.95,646129,0
2008-05-20,19.95,19.95,18.22,18.35,315903,0
2008-05-21,18.35,19.19,18.19,18.55,281474,0
2008-05-22,18.55,18.97,17.81,18,191911,0
2008-05-23,18.22,18.53,17.3,17.72,95745,0
2008-05-27,17.5,17.62,16.61,17.42,222538,0
2008-05-28,17.5,17.67,17.06,17.22,354561,0
2008-05-29,17.38,17.73,16.87,17.69,228600,0
2008-05-30,16.56,17.62,16.56,17.52,181318,0
2008-06-02,17.42,17.66,17.12,17.49,88586,0
2008-06-03,17.41,17.58,17.24,17.58,517724,0
2008-06-04,17.34,17.97,17.06,17.85,114163,0
2008-06-05,17.95,18.65,17.82,18.56,206195,0
2008-06-06,18.25,18.58,17.54,18.2,270635,0
2008-06-09,18.25,18.25,17.34,17.54,223623,0
2008-06-10,17.35,17.38,16.29,16.94,252814,0
2008-06-11,17.1,17.19,16,16.5,503601,0
2008-06-12,16.63,16.72,16.3,16.5,171956,0
2008-06-13,16.82,16.82,16.12,16.36,48460,0
2008-06-16,16.33,16.33,15.8,15.97,107417,0
2008-06-17,16.09,16.5,15.82,16,222546,0
2008-06-18,15.97,15.97,15.25,15.55,183893,0
2008-06-19,15.71,15.98,15.17,15.34,49095,0
2008-06-20,15.25,15.61,14.4,14.86,99606,0
2008-06-23,14.99,14.99,14.04,14.19,87530,0
2008-06-24,14.16,14.34,12.91,13.47,305519,0
2008-06-25,15.23,16.48,14.54,14.7,404423,0
2008-06-26,14.41,14.62,14.25,14.39,70565,0
2008-06-27,14.33,14.62,13.33,14.56,178822,0
2008-06-30,14.89,15.08,14.4,14.44,310472,0
2008-07-01,14.16,15.06,14.04,14.04,151449,0
2008-07-02,14.21,14.33,13.75,13.8,221044,0
2008-07-03,13.99,14.15,13.7,14.04,90981,0
2008-07-07,14.52,14.53,13.76,14,278429,0
2008-07-08,13.91,13.94,13,13.49,297163,0
2008-07-09,13.57,14.01,13.23,13.31,300220,0
2008-07-10,13.26,13.61,12.92,13.01,67000,0
2008-07-11,12.84,13.12,12.13,12.99,147759,0
2008-07-14,13.26,13.53,12.96,13.12,103211,0
2008-07-15,13.22,13.65,13,13.34,141444,0
2008-07-16,13.3,15.03,12.8,14.5,191792,0
2008-07-17,14.75,14.84,13.8,14.07,117910,0
2008-07-18,14.17,14.22,13.63,14.13,170287,0
2008-07-21,14.31,14.73,14.08,14.57,95803,0
2008-07-22,14.58,14.58,13.98,14.26,164609,0
2008-07-23,14.22,14.7,13.85,13.85,289106,0
2008-07-24,14.07,14.23,13.22,13.45,159419,0
2008-07-25,13.47,13.91,13.26,13.53,252050,0
2008-07-28,13.74,14.55,12.9,13,249350,0
2008-07-29,13.32,13.99,13.14,13.37,186385,0
2008-07-30,13.69,13.72,13.4,13.57,166165,0
2008-07-31,13.68,14.4,13.6,14,109318,0
2008-08-01,14.09,14.75,13.62,13.84,148018,0
2008-08-04,13.7,13.7,13.27,13.32,95727,0
2008-08-05,13.3,13.51,13.18,13.29,87029,0
2008-08-06,13.31,13.5,12.92,13.1,45267,0
2008-08-07,12.92,13.06,12.27,12.33,89135,0
2008-08-08,12.5,12.57,11.45,11.48,210238,0
2008-08-11,12.54,12.54,10.75,11.15,529790,0
2008-08-12,11.99,12.36,11.33,11.7,427374,0
2008-08-13,11.71,12,11.34,11.59,291416,0
2008-08-14,11.5,11.74,11.41,11.47,163032,0
2008-08-15,11.55,11.75,11.23,11.23,101526,0
2008-08-18,11.23,11.85,11.23,11.55,333380,0
2008-08-19,11.48,11.56,11.13,11.45,174961,0
2008-08-20,11.53,11.69,11.22,11.3,149960,0
2008-08-21,11.2,11.56,11.2,11.44,111849,0
2008-08-22,11.44,11.64,11.26,11.49,56841,0
2008-08-25,11.41,11.69,11.11,11.24,138568,0
2008-08-26,11.21,11.33,11.15,11.3,168273,0
2008-08-27,11.26,11.79,11.26,11.44,151152,0
2008-08-28,11.42,11.57,11.42,11.56,106714,0
2008-08-29,11.55,12.29,11.42,11.96,248931,0
2008-09-02,12.01,12.3,11.74,11.88,177877,0
2008-09-03,11.83,12.23,11.83,12.22,419581,0
2008-09-04,12.23,12.25,11.8,11.89,215925,0
2008-09-05,11.8,12.16,11.63,11.67,468687,0
2008-09-08,11.82,12.05,10.87,11.28,353220,0
2008-09-09,11.11,11.24,10.5,10.75,661679,0
2008-09-10,10.77,10.77,9.92,10.15,222605,0
2008-09-11,10.03,10.16,9.36,9.53,373915,0
2008-09-12,9.55,9.99,9.55,9.85,365204,0
2008-09-15,9.67,10.07,9,9.44,162784,0
2008-09-16,9.33,9.33,8.72,8.85,463763,0
2008-09-17,8.75,8.87,7.5,7.7,699926,0
2008-09-18,7.78,8.05,6.43,7.29,1855411,0
2008-09-19,8.02,8.9,7.86,8.19,1149201,0
2008-09-22,8.34,9.1,8.17,8.65,639776,0
2008-09-23,8.51,8.84,7.97,8.03,288541,0
2008-09-24,8,8.3,7.91,8.05,289546,0
2008-09-25,8.27,8.27,7.8,7.91,142864,0
2008-09-26,7.81,8,7.5,7.86,79102,0
2008-09-29,7.76,7.76,7.03,7.39,132126,0
2008-09-30,7.75,7.8,7.32,7.45,159533,0
2008-10-01,7.48,7.7,7.31,7.37,334804,0
2008-10-02,7.41,7.44,7.21,7.25,61510,0
2008-10-03,7.22,7.62,7.03,7.24,672045,0
2008-10-06,7.13,7.23,6.77,6.96,119136,0
2008-10-07,7.07,7.49,6.69,6.88,105112,0
2008-10-08,6.88,7.54,6.12,6.86,243091,0
2008-10-09,6.82,7.19,6.82,6.89,97631,0
2008-10-10,6.56,6.95,5.48,6.03,323336,0
2008-10-13,6.2,7.09,6.18,7.05,119433,0
2008-10-14,7.23,7.28,6.51,6.98,100566,0
2008-10-15,6.79,6.79,5.71,5.71,183175,0
2008-10-16,5.64,5.87,5.4,5.6,146090,0
2008-10-17,5.58,6.93,5.42,6.3,118794,0
2008-10-20,6.34,6.84,6.19,6.49,56822,0
2008-10-21,6.36,6.36,5.8,6.07,18418,0
2008-10-22,5.88,5.93,5.51,5.55,52559,0
2008-10-23,5.44,5.5,4.38,4.67,241649,0
2008-10-24,4.32,4.61,3.85,4.42,404687,0
2008-10-27,3.91,4.75,3.91,4.53,183973,0
2008-10-28,4.54,4.61,4.2,4.6,96767,0
2008-10-29,4.78,4.98,4.64,4.9,145781,0
2008-10-30,5,6.42,5,6.16,365659,0
2008-10-31,6.12,6.12,5.65,5.88,477846,0
2008-11-03,5.93,6.43,5.93,6.25,115735,0
2008-11-04,6.24,6.96,6.24,6.67,173649,0
2008-11-05,6.38,6.52,6.1,6.22,153954,0
2008-11-06,6.1,6.41,5.95,6.02,293548,0
2008-11-07,6.19,6.2,4.72,4.85,436695,0
2008-11-10,5.23,5.55,5.05,5.08,340373,0
2008-11-11,4.95,5.24,4.76,4.88,271801,0
2008-11-12,4.83,4.83,4.26,4.4,182218,0
2008-11-13,4.49,5.36,4.37,5.15,261140,0
2008-11-14,5.02,5.14,4.81,4.89,503958,0
2008-11-17,4.9,5.43,4.88,5.01,285316,0
2008-11-18,5.06,5.55,5.01,5.42,157556,0
2008-11-19,5.37,5.38,4.63,4.95,493094,0
2008-11-20,4.95,5.25,4.88,4.89,185828,0
2008-11-21,4.94,5.74,4.76,5.56,133309,0
2008-11-24,5.64,5.8,5.5,5.7,132857,0
2008-11-25,5.78,5.82,5.45,5.47,137874,0
2008-11-26,5.42,5.9,5.21,5.8,107120,0
2008-11-28,5.8,5.87,5.26,5.86,82405,0
2008-12-01,5.63,5.71,5.44,5.6,77417,0
2008-12-02,5.6,5.74,5.5,5.67,209244,0
2008-12-03,5.61,5.72,5.48,5.5,139757,0
2008-12-04,5.54,5.74,5.53,5.73,101657,0
2008-12-05,5.67,5.73,5.55,5.7,70623,0
2008-12-08,5.79,6.02,5.57,5.9,465444,0
2008-12-09,5.82,6,5.79,5.96,283073,0
2008-12-10,5.57,6.18,5.57,6,255727,0
2008-12-11,5.9,6,5.43,5.49,56650,0
2008-12-12,5.3,5.48,5.05,5.37,36113,0
2008-12-15,5.44,5.88,5.19,5.42,70670,0
2008-12-16,5.46,5.55,5.39,5.4,100419,0
2008-12-17,5.38,5.4,5.23,5.31,98009,0
2008-12-18,5.38,5.56,4.8,4.89,250555,0
2008-12-19,4.9,4.9,4.5,4.8,188735,0
2008-12-22,4.8,4.82,4.36,4.4,197548,0
2008-12-23,4.48,4.54,4.03,4.05,370575,0
2008-12-24,4,4.26,3.95,3.98,74847,0
2008-12-26,4.05,4.1,3.88,3.97,173831,0
2008-12-29,4.03,4.23,3.88,4.19,433995,0
2008-12-30,4.14,5.39,4.06,5.1,808812,0
2008-12-31,5.04,5.04,4.79,4.8,219940,0
2009-01-02,4.77,5.82,4.72,5.81,225021,0
2009-01-05,5.74,6.08,5.46,5.76,213633,0
2009-01-06,5.84,5.98,5.6,5.9,150513,0
2009-01-07,5.88,5.88,5.21,5.54,625399,0
2009-01-08,5.45,5.48,5.21,5.41,138452,0
2009-01-09,5.48,5.85,5.15,5.4,157500,0
2009-01-12,5.45,5.64,5.25,5.36,182195,0
2009-01-13,5.29,5.47,5.26,5.31,130751,0
2009-01-14,5.3,5.32,4.99,4.99,153581,0
2009-01-15,5.05,5.51,4.99,5.32,164805,0
2009-01-16,5.37,5.66,5.37,5.61,84927,0
2009-01-20,5.51,5.57,5.19,5.27,104345,0
2009-01-21,5.35,5.73,5.26,5.52,137076,0
2009-01-22,5.5,5.5,4.98,5.18,62006,0
2009-01-23,5.13,5.13,4.91,4.91,49511,0
2009-01-26,4.9,5.05,4.74,4.93,48998,0
2009-01-27,5.02,5.06,4.98,5,68279,0
2009-01-28,5.1,5.16,4.97,5,430116,0
2009-01-29,4.89,5,4.89,4.9,60286,0
2009-01-30,4.99,4.99,4.9,4.9,30452,0
2009-02-02,4.77,5.74,4.72,4.86,69301,0
2009-02-03,4.94,5.05,4.91,4.96,70631,0
2009-02-04,4.98,5.11,4.89,4.93,96114,0
2009-02-05,4.95,5.01,4.85,4.96,28436,0
2009-02-06,5.03,5.39,5.03,5.21,94985,0
2009-02-09,5.14,5.2,4.98,5.03,45062,0
2009-02-10,4.94,5.08,4.81,4.82,56741,0
2009-02-11,4.76,5.1,4.72,4.94,37410,0
2009-02-12,4.95,5.08,4.72,4.85,44743,0
2009-02-13,4.79,5.03,4.79,4.9,670154,0
2009-02-17,4.71,5.28,4.71,5,59981,0
2009-02-18,4.79,4.98,4.06,4.79,413858,0
2009-02-19,4.89,5.16,4.63,4.63,71764,0
2009-02-20,4.64,4.8,4.52,4.67,176884,0
2009-02-23,4.65,4.78,4.07,4.07,231708,0
2009-02-24,4.07,4.26,4.06,4.18,176020,0
2009-02-25,4.22,4.39,4.22,4.31,943572,0
2009-02-26,4.31,4.48,3.94,3.98,218209,0
2009-02-27,4.2,4.53,3.99,3.99,214604,0
2009-03-02,4.62,4.62,3.8,3.96,160864,0
2009-03-03,3.94,4.15,3.94,3.96,141892,0
2009-03-04,3.98,4.23,3.94,3.98,215878,0
2009-03-05,3.98,4.08,3.98,3.99,70428,0
2009-03-06,4.1,4.34,4.1,4.24,54284,0
2009-03-09,4.2,4.2,4,4,114701,0
2009-03-10,4.13,4.17,4,4.17,154100,0
2009-03-11,4.17,4.22,4.06,4.16,170722,0
2009-03-12,4.2,4.41,4.13,4.3,230507,0
2009-03-13,4.47,4.48,4.26,4.39,106426,0
2009-03-16,4.39,4.41,4.22,4.34,80161,0
2009-03-17,4.31,4.45,4.17,4.27,129707,0
2009-03-18,4.31,4.39,4.01,4.16,169218,0
2009-03-19,4.27,4.36,4.12,4.22,184197,0
2009-03-20,4.2,4.33,4.02,4.1,135829,0
2009-03-23,4.22,4.33,4.13,4.15,199158,0
2009-03-24,4.2,4.3,4.2,4.2,106230,0
2009-03-25,4.34,4.48,4.28,4.31,150802,0
2009-03-26,4.49,4.77,4,4.64,189828,0
2009-03-27,4.69,4.77,4.54,4.58,76724,0
2009-03-30,4.45,4.45,4.12,4.16,72178,0
2009-03-31,4.2,4.33,4.19,4.19,64757,0
2009-04-01,4.18,4.4,4.18,4.3,101557,0
2009-04-02,4.35,4.59,4.35,4.5,122770,0
2009-04-03,4.45,4.6,4.45,4.59,14204,0
2009-04-06,4.59,4.68,4.54,4.63,21052,0
2009-04-07,4.6,4.6,4.47,4.51,21846,0
2009-04-08,4.37,4.57,4.37,4.56,48760,0
2009-04-09,4.61,5,4.61,4.95,65527,0
2009-04-13,4.89,5.39,4.68,5.37,67967,0
2009-04-14,4.87,5.27,4.87,4.87,121356,0
2009-04-15,4.9,4.9,4.63,4.83,56861,0
2009-04-16,4.82,5,4.71,4.8,58393,0
2009-04-17,4.86,5.05,4.86,4.95,34470,0
2009-04-20,5,5,4.73,5,50326,0
2009-04-21,5,5.21,4.81,5.16,68882,0
2009-04-22,5.21,5.44,5.17,5.3,69804,0
2009-04-23,5.3,5.38,5.18,5.35,151578,0
2009-04-24,5.38,5.71,5.38,5.59,70094,0
2009-04-27,5.45,5.63,5.1,5.6,103623,0
2009-04-28,5.8,5.8,5.3,5.45,47177,0
2009-04-29,5.44,5.6,5.27,5.47,110315,0
2009-04-30,5.52,5.99,5.52,5.62,110281,0
2009-05-01,5.69,5.8,5.62,5.8,39068,0
2009-05-04,5.93,7,5.8,6.8,302208,0
2009-05-05,6.79,6.79,6.4,6.5,255908,0
2009-05-06,6.6,6.71,6.31,6.5,219834,0
2009-05-07,6.5,6.68,5.99,6.04,289994,0
2009-05-08,6.17,6.39,5.97,6.08,99486,0
2009-05-11,5.99,6.39,5.72,6.29,159960,0
2009-05-12,6.26,6.52,6.17,6.18,49003,0
2009-05-13,6.07,6.2,5.88,6.04,79420,0
2009-05-14,5.96,6.03,5.72,5.72,121229,0
2009-05-15,5.89,5.89,5.23,5.62,235938,0
2009-05-18,5.65,5.89,5.63,5.79,166335,0
2009-05-19,5.51,5.58,4.99,5.29,367691,0
2009-05-20,5.4,5.58,5.25,5.36,115269,0
2009-05-21,5.31,5.44,4.93,5.33,148369,0
2009-05-22,5.55,5.55,5.25,5.3,92894,0
2009-05-26,5.46,5.84,5.3,5.77,183611,0
2009-05-27,5.75,6.73,5.68,6.58,424366,0
2009-05-28,6.62,6.82,6.27,6.78,182917,0
2009-05-29,6.78,6.83,6.5,6.68,152210,0
2009-06-01,6.76,6.76,6.4,6.6,235276,0
2009-06-02,6.67,6.67,6.26,6.59,165773,0
2009-06-03,6.6,6.78,6.33,6.62,187619,0
2009-06-04,6.56,7,6.46,6.49,323649,0
2009-06-05,6.65,7.08,6.49,7.02,320047,0
2009-06-08,6.99,7.35,6.66,7.31,234544,0
2009-06-09,7.32,7.6,7.15,7.5,119279,0
2009-06-10,7.59,7.64,7.18,7.42,204203,0
2009-06-11,7.02,7.48,6.78,7,239198,0
2009-06-12,7.04,7.24,6.8,7.05,333524,0
2009-06-15,6.89,7.01,6.64,6.93,166484,0
2009-06-16,6.9,7.06,6.82,7,166145,0
2009-06-17,6.96,7.26,6.59,6.83,155095,0
2009-06-18,6.76,6.85,6.54,6.61,75003,0
2009-06-19,6.79,6.82,6.35,6.65,76405,0
2009-06-22,6.67,6.72,6.3,6.53,81526,0
2009-06-23,6.57,6.61,6.28,6.43,87297,0
2009-06-24,6.53,6.65,6.44,6.46,46733,0
2009-06-25,6.51,6.7,6.25,6.64,257497,0
2009-06-26,7.18,8.1,6.96,7.34,1052114,0
2009-06-29,7.3,7.47,6.56,6.62,280886,0
2009-06-30,6.64,6.73,6.26,6.44,262310,0
2009-07-01,6.58,6.81,6.38,6.63,238466,0
2009-07-02,6.6,6.6,5.97,6.26,248177,0
2009-07-06,6.15,6.27,5.66,5.89,281020,0
2009-07-07,5.74,5.74,5.5,5.55,147316,0
2009-07-08,5.6,5.61,5.23,5.56,102764,0
2009-07-09,5.58,5.58,5.19,5.38,143635,0
2009-07-10,5.39,5.88,5.28,5.85,161954,0
2009-07-13,5.81,5.92,5.43,5.62,43205,0
2009-07-14,5.7,5.76,5.38,5.58,115914,0
2009-07-15,5.59,5.98,5.51,5.97,161705,0
2009-07-16,5.9,5.99,5.7,5.93,155484,0
2009-07-17,5.99,6.04,5.73,5.9,95043,0
2009-07-20,5.82,5.98,5.67,5.9,142526,0
2009-07-21,5.87,5.95,5.76,5.89,108195,0
2009-07-22,5.78,5.9,5.67,5.8,176493,0
2009-07-23,5.74,5.83,5.5,5.58,147132,0
2009-07-24,5.55,5.77,5.5,5.72,128707,0
2009-07-27,5.71,5.92,5.55,5.69,103758,0
2009-07-28,5.7,5.89,5.5,5.88,162105,0
2009-07-29,5.78,5.9,5.51,5.53,107234,0
2009-07-30,5.6,5.98,5.6,5.95,119198,0
2009-07-31,5.99,6.07,5.91,5.96,442538,0
2009-08-03,6,7,6,6.93,841023,0
2009-08-04,6.83,7.04,6.51,6.98,102211,0
2009-08-05,6.94,7.34,6.72,7.33,135928,0
2009-08-06,7.28,7.3,6.78,7.06,263489,0
2009-08-07,7.11,7.38,6.45,6.47,211034,0
2009-08-10,6.4,6.79,6.12,6.76,97099,0
2009-08-11,7,7.03,6.68,6.71,157281,0
2009-08-12,6.66,6.85,6.46,6.73,40784,0
2009-08-13,6.78,7.09,6.73,7.09,194926,0
2009-08-14,7.03,7.14,6.92,7.02,189389,0
2009-08-17,7,7.3,6.64,7,545837,0
2009-08-18,6.5,6.72,6.28,6.48,886857,0
2009-08-19,6.4,6.71,6.2,6.5,335999,0
2009-08-20,6.54,6.92,6.54,6.82,111573,0
2009-08-21,6.95,7.26,6.95,7.24,497552,0
2009-08-24,6.92,7.27,6.83,7.11,873423,0
2009-08-25,7.1,7.1,6.62,6.83,212271,0
2009-08-26,6.88,7.05,6.61,6.98,128441,0
2009-08-27,7.03,7.34,6.86,7.27,181426,0
2009-08-28,7.3,7.36,7.09,7.3,72616,0
2009-08-31,7.26,7.4,6.86,7.33,212801,0
2009-09-01,7.3,7.31,7,7.25,164511,0
2009-09-02,7.19,7.42,7.04,7.33,169646,0
2009-09-03,7.37,7.71,7.37,7.64,220358,0
2009-09-04,7.7,8.38,7.69,8.29,297970,0
2009-09-08,8.25,8.25,7.85,7.9,245364,0
2009-09-09,7.8,7.8,7.5,7.73,79571,0
2009-09-10,7.68,7.74,7.48,7.7,624441,0
2009-09-11,7.78,7.8,7.7,7.79,112361,0
2009-09-14,7.8,7.8,7.57,7.79,86161,0
2009-09-15,7.74,7.9,7.42,7.82,105585,0
2009-09-16,7.92,8.33,7.85,8.28,283457,0
2009-09-17,8.28,8.29,7.94,8.04,313490,0
2009-09-18,8.13,8.2,7.95,8.14,410789,0
2009-09-21,8.01,8.01,7.74,7.96,87629,0
2009-09-22,7.9,7.96,7.83,7.9,80625,0
2009-09-23,7.97,7.98,7.73,7.74,153644,0
2009-09-24,7.77,8.06,7.46,7.56,70180,0
2009-09-25,7.5,7.68,7.37,7.5,350136,0
2009-09-28,7.52,7.52,7.33,7.39,245439,0
2009-09-29,7.33,7.42,7.27,7.33,137799,0
2009-09-30,7.8,7.8,7.33,7.35,99275,0
2009-10-01,7.33,7.4,7.21,7.23,208722,0
2009-10-02,7.24,7.24,6.91,7.02,55529,0
2009-10-05,6.99,7.02,6.89,7,47471,0
2009-10-06,7.1,7.29,6.99,7.09,54229,0
2009-10-07,7.13,7.13,6.92,7.12,89562,0
2009-10-08,7.12,7.19,6.85,7.11,92059,0
2009-10-09,7.05,7.26,6.99,7.2,55611,0
2009-10-12,7.29,7.3,7,7.21,107727,0
2009-10-13,7.26,7.56,7.06,7.44,65361,0
2009-10-14,7.46,7.79,7.43,7.69,338902,0
2009-10-15,7.72,7.72,7.48,7.64,101635,0
2009-10-16,7.62,7.8,7.49,7.8,401260,0
2009-10-19,8.18,8.6,7.78,8.36,386170,0
2009-10-20,8.46,8.77,8.36,8.62,203038,0
2009-10-21,8.52,8.84,8.5,8.74,111516,0
2009-10-22,8.84,8.95,8.49,8.85,239026,0
2009-10-23,8.95,9.26,8.65,9,358102,0
2009-10-26,9,9.04,8.85,8.93,172710,0
2009-10-27,9,9,8.36,8.47,201127,0
2009-10-28,8.36,8.36,8.02,8.34,237306,0
2009-10-29,8.37,8.54,7.95,8.45,272417,0
2009-10-30,8.5,8.5,8.16,8.27,182171,0
2009-11-02,8.3,8.43,7.93,8.04,241452,0
2009-11-03,7.94,8.1,7.84,7.94,66676,0
2009-11-04,7.91,8.27,7.86,8.09,140266,0
2009-11-05,8.06,8.55,8.03,8.36,102289,0
2009-11-06,8.25,8.69,8.23,8.52,182522,0
2009-11-09,8.75,8.75,6.85,7.2,1058120,0
2009-11-10,7.24,7.27,7.04,7.23,288563,0
2009-11-11,7.3,7.6,7.16,7.28,336136,0
2009-11-12,7.3,7.4,6.84,6.87,218705,0
2009-11-13,6.92,7.49,6.91,7.34,352627,0
2009-11-16,7.36,7.36,6.91,7.03,366936,0
2009-11-17,7.08,7.25,7,7.22,220769,0
2009-11-18,7.17,7.21,7.08,7.09,109557,0
2009-11-19,7.18,7.18,6.85,6.9,185723,0
2009-11-20,6.83,7,6.8,6.93,282371,0
2009-11-23,7,7.13,6.96,7.05,287060,0
2009-11-24,7.02,7.09,6.89,7.02,152198,0
2009-11-25,7,7.11,6.96,7.02,36608,0
2009-11-27,6.8,7,6.55,6.98,48208,0
2009-11-30,7,7.04,6.83,6.96,477670,0
2009-12-01,7.06,7.35,7.02,7.29,98366,0
2009-12-02,7.39,7.57,7.14,7.5,344721,0
2009-12-03,7.62,7.71,7.51,7.61,249616,0
2009-12-04,7.77,7.9,7.58,7.84,219235,0
2009-12-07,7.95,8.06,7.75,8.02,195363,0
2009-12-08,7.92,7.95,7.6,7.87,140687,0
2009-12-09,7.8,7.85,7.56,7.8,352009,0
2009-12-10,7.83,8,7.69,7.92,204164,0
2009-12-11,7.96,8.05,7.81,8,135616,0
2009-12-14,8,8.15,7.95,8.13,92613,0
2009-12-15,8,8.82,7.9,8.71,332927,0
2009-12-16,8.64,8.7,8.5,8.59,238618,0
2009-12-17,8.48,8.52,7.78,7.84,443353,0
2009-12-18,7.99,8.24,7.77,7.97,152132,0
2009-12-21,8,8.2,7.84,8.12,177343,0
2009-12-22,8.1,8.12,7.84,7.91,65684,0
2009-12-23,7.85,7.87,7.48,7.75,105707,0
2009-12-24,7.68,7.77,7.66,7.73,11307,0
2009-12-28,7.78,7.82,7.61,7.68,32871,0
2009-12-29,7.65,7.65,7.33,7.45,66751,0
2009-12-30,7.43,7.45,7.31,7.42,135092,0
2009-12-31,7.36,7.58,7.2,7.51,77394,0
2010-01-04,7.79,8.2,7.55,8.2,142208,0
2010-01-05,8.15,8.58,8.15,8.43,130311,0
2010-01-06,8.5,8.65,8.42,8.55,76305,0
2010-01-07,8.47,8.5,8.38,8.42,26119,0
2010-01-08,8.35,8.56,8.3,8.53,25962,0
2010-01-11,8.45,8.65,8.43,8.46,77366,0
2010-01-12,8.54,8.61,8.37,8.55,169834,0
2010-01-13,8.5,8.63,8.41,8.58,51120,0
2010-01-14,8.51,8.52,8.46,8.5,25509,0
2010-01-15,8.44,8.57,8.2,8.5,109729,0
2010-01-19,8.58,8.6,8.34,8.56,42860,0
2010-01-20,8.5,8.59,8.46,8.51,195212,0
2010-01-21,8.45,8.58,8.4,8.5,303495,0
2010-01-22,8.46,8.72,8.4,8.56,68227,0
2010-01-25,8.55,8.65,8.36,8.49,104147,0
2010-01-26,8.42,8.9,8.29,8.66,107580,0
2010-01-27,8.59,8.72,8.48,8.67,44587,0
2010-01-28,8.68,8.68,8.36,8.54,52096,0
2010-01-29,8.39,8.52,7.64,7.77,356809,0
2010-02-01,7.75,7.98,7.71,7.85,137619,0
2010-02-02,7.9,8.01,7.76,7.94,208627,0
2010-02-03,8,8.06,7.85,7.95,229245,0
2010-02-04,7.99,8.04,7.88,8,437569,0
2010-02-05,8,8.01,7.76,7.93,625311,0
2010-02-08,7.95,7.99,7.7,7.88,343521,0
2010-02-09,7.9,7.93,7.73,7.84,106548,0
2010-02-10,7.81,7.85,7.68,7.73,52497,0
2010-02-11,7.77,7.79,7.5,7.62,162834,0
2010-02-12,7.63,7.63,7.46,7.62,71407,0
2010-02-16,7.61,7.71,7.52,7.61,60141,0
2010-02-17,7.59,7.67,7.4,7.49,134483,0
2010-02-18,7.49,7.52,7.19,7.22,167825,0
2010-02-19,7.19,7.23,6.97,7.01,93484,0
2010-02-22,7,7.06,6.52,6.6,160761,0
2010-02-23,6.68,6.79,6.16,6.33,177517,0
2010-02-24,6.33,6.66,6.33,6.62,106291,0
2010-02-25,6.6,6.79,6.54,6.75,121071,0
2010-02-26,6.8,6.93,6.5,6.56,223519,0
2010-03-01,6.54,6.77,6.52,6.74,582177,0
2010-03-02,6.74,6.83,6.67,6.7,642603,0
2010-03-03,6.56,7.98,6.47,7.76,1108736,0
2010-03-04,7.55,7.55,7.02,7.16,841192,0
2010-03-05,7.13,7.45,7.13,7.22,279313,0
2010-03-08,7.24,7.31,7.15,7.21,114827,0
2010-03-09,7.22,7.42,7.21,7.36,650380,0
2010-03-10,7.4,7.4,7.07,7.22,239441,0
2010-03-11,7.27,7.38,7.15,7.17,125588,0
2010-03-12,7.15,7.23,7.07,7.18,101831,0
2010-03-15,7.04,7.09,6.89,7.01,138938,0
2010-03-16,7.04,7.09,6.83,6.92,117749,0
2010-03-17,6.85,6.92,6.69,6.75,56827,0
2010-03-18,6.71,6.71,6.28,6.3,170096,0
2010-03-19,6.27,6.38,5.94,6.01,250083,0
2010-03-22,6,6.36,6,6.14,152002,0
2010-03-23,6.14,6.19,5.92,6.06,94495,0
2010-03-24,6,6.04,5.79,5.83,83216,0
2010-03-25,5.83,6.06,5.71,5.81,67640,0
2010-03-26,5.79,5.93,5.62,5.86,227443,0
2010-03-29,5.95,6,5.77,5.87,53265,0
2010-03-30,5.95,6.06,5.74,6.05,98464,0
2010-03-31,6.07,6.33,6,6.25,475588,0
2010-04-01,6.32,6.58,6.19,6.49,258979,0
2010-04-05,6.44,6.44,6.35,6.35,98996,0
2010-04-06,6.25,6.25,6.1,6.22,133333,0
2010-04-07,6.1,6.21,6.03,6.1,221584,0
2010-04-08,6.04,6.1,6.01,6.06,87173,0
2010-04-09,6.06,6.09,6,6.01,167416,0
2010-04-12,6.09,6.15,5.97,6.02,309895,0
2010-04-13,6.05,6.15,5.98,6.1,97324,0
2010-04-14,6.06,6.09,5.98,6.04,68986,0
2010-04-15,6,6.32,6,6.27,158785,0
2010-04-16,6.23,6.26,6,6.24,137550,0
2010-04-19,6.2,6.2,5.92,6,74426,0
2010-04-20,6.05,6.25,6.02,6.2,58751,0
2010-04-21,6.25,6.25,6.16,6.16,19761,0
2010-04-22,6.18,6.25,6.12,6.2,131641,0
2010-04-23,6.24,6.34,6.19,6.32,70147,0
2010-04-26,6.38,6.57,6.38,6.52,106742,0
2010-04-27,6.54,6.61,6.24,6.34,63438,0
2010-04-28,6.37,6.51,6.12,6.3,43432,0
2010-04-29,6.36,6.53,6.33,6.48,104438,0
2010-04-30,6.49,6.53,6.4,6.41,74506,0
2010-05-03,6.49,6.49,6.01,6.26,110171,0
2010-05-04,6.22,6.22,5.5,5.5,159555,0
2010-05-05,5.48,5.53,5.3,5.34,43582,0
2010-05-06,5.33,5.45,5,5.33,67488,0
2010-05-07,5.29,5.29,4.85,4.98,86447,0
2010-05-10,5.23,5.23,4.97,5,55301,0
2010-05-11,5,5.05,4.88,4.94,180757,0
2010-05-12,4.92,5.1,4.92,4.98,67440,0
2010-05-13,4.99,5.03,4.94,5,111465,0
2010-05-14,4.98,5.02,4.73,4.78,131778,0
2010-05-17,4.79,4.91,4.58,4.67,128247,0
2010-05-18,4.67,4.67,4.56,4.6,86304,0
2010-05-19,4.54,4.62,4.5,4.59,38678,0
2010-05-20,4.42,4.51,4.4,4.44,32036,0
2010-05-21,4.44,4.6,4.36,4.52,42058,0
2010-05-24,4.49,4.6,4.46,4.49,30328,0
2010-05-25,4.28,4.32,4.07,4.19,101739,0
2010-05-26,4.2,4.29,4.1,4.15,133090,0
2010-05-27,4.23,4.23,4.05,4.14,82545,0
2010-05-28,4.13,4.22,3.95,4.04,141699,0
2010-06-01,4.03,4.03,3.8,3.85,91190,0
2010-06-02,3.85,4.1,3.72,4.1,155677,0
2010-06-03,4.13,4.27,4.04,4.16,64339,0
2010-06-04,4.1,4.16,3.92,4.02,34569,0
2010-06-07,4.07,4.2,3.88,3.95,48026,0
2010-06-08,4,4.07,3.94,3.94,67947,0
2010-06-09,3.95,4.02,3.88,3.9,17941,0
2010-06-10,3.91,4.11,3.89,4,19359,0
2010-06-11,3.99,4.04,3.87,3.91,45912,0
2010-06-14,3.93,4.03,3.9,3.94,15831,0
2010-06-15,3.95,3.99,3.9,3.92,16900,0
2010-06-16,3.94,3.94,3.83,3.9,14008,0
2010-06-17,3.9,3.93,3.79,3.8,57138,0
2010-06-18,3.8,3.93,3.74,3.9,142649,0
2010-06-21,4,4.04,3.91,3.91,104068,0
2010-06-22,3.93,4.04,3.93,3.94,37092,0
2010-06-23,3.92,3.92,3.7,3.73,73627,0
2010-06-24,3.7,3.72,3.5,3.56,64188,0
2010-06-25,3.6,3.62,3.5,3.58,89415,0
2010-06-28,3.56,3.62,3.49,3.5,67103,0
2010-06-29,3.4,3.44,3.22,3.3,179282,0
2010-06-30,3.24,3.28,3.12,3.14,54895,0
2010-07-01,3.14,3.18,3.04,3.07,178419,0
2010-07-02,3.11,3.12,3,3,108488,0
2010-07-06,3.02,3.11,2.85,2.88,106168,0
2010-07-07,2.88,3.04,2.83,2.99,110257,0
2010-07-08,3.04,3.11,2.84,2.93,306002,0
2010-07-09,2.91,3.1,2.89,2.98,167998,0
2010-07-12,3,3.16,2.91,2.94,141666,0
2010-07-13,2.97,3.04,2.94,3.02,133159,0
2010-07-14,3,3.02,2.84,2.95,51656,0
2010-07-15,2.95,3.13,2.93,3.13,727963,0
2010-07-16,3.1,3.14,2.97,3,156461,0
2010-07-19,3,3.14,2.95,2.96,91644,0
2010-07-20,2.93,3.06,2.93,2.96,203562,0
2010-07-21,3.04,3.23,3.04,3.04,302850,0
2010-07-22,3.08,3.23,3.08,3.12,164259,0
2010-07-23,3.12,3.24,3.11,3.19,145178,0
2010-07-26,3.22,3.45,3.22,3.39,369032,0
2010-07-27,3.36,3.43,3.29,3.36,183143,0
2010-07-28,3.35,3.56,3.19,3.38,589150,0
2010-07-29,3.38,3.48,3.3,3.4,560609,0
2010-07-30,3.4,3.67,3.4,3.67,623065,0
2010-08-02,3.78,3.89,3.75,3.81,835017,0
2010-08-03,3.81,3.84,3.6,3.64,328235,0
2010-08-04,3.67,3.88,3.67,3.77,46916,0
2010-08-05,3.81,3.83,3.71,3.79,115439,0
2010-08-06,3.74,3.78,3.66,3.7,70574,0
2010-08-09,3.7,4.26,3.7,3.81,199387,0
2010-08-10,3.79,3.79,3.43,3.47,135729,0
2010-08-11,3.4,3.45,3.23,3.23,431194,0
2010-08-12,3.33,3.67,3.25,3.59,623240,0
2010-08-13,3.54,4.5,3.54,4.42,888965,0
2010-08-16,4.32,4.4,3.77,3.97,933849,0
2010-08-17,4.04,4.2,3.9,4.01,353779,0
2010-08-18,4.1,4.2,4.05,4.2,255527,0
2010-08-19,4.25,4.28,3.82,3.95,368934,0
2010-08-20,3.92,4.01,3.58,3.72,402062,0
2010-08-23,3.79,3.79,3.48,3.5,255944,0
2010-08-24,3.42,3.66,3.4,3.63,224710,0
2010-08-25,3.58,3.82,3.56,3.72,188937,0
2010-08-26,3.75,3.81,3.48,3.51,157463,0
2010-08-27,3.6,3.65,3.51,3.58,156844,0
2010-08-30,3.58,3.69,3.49,3.55,95289,0
2010-08-31,3.56,3.66,3.55,3.65,194833,0
2010-09-01,3.74,3.91,3.7,3.89,335415,0
2010-09-02,3.87,3.97,3.78,3.9,93922,0
2010-09-03,3.98,3.98,3.65,3.93,141919,0
2010-09-07,3.95,3.95,3.77,3.91,103070,0
2010-09-08,3.94,3.97,3.8,3.91,271700,0
2010-09-09,3.97,3.97,3.86,3.89,86480,0
2010-09-10,3.9,3.96,3.76,3.77,115590,0
2010-09-13,3.87,3.96,3.83,3.89,110663,0
2010-09-14,3.88,3.95,3.79,3.82,88821,0
2010-09-15,3.83,3.91,3.68,3.71,97915,0
2010-09-16,3.73,3.81,3.7,3.79,103160,0
2010-09-17,3.8,3.91,3.71,3.74,166471,0
2010-09-20,3.75,3.8,3.66,3.76,196562,0
2010-09-21,3.74,3.8,3.68,3.78,476131,0
2010-09-22,3.71,3.82,3.7,3.8,154868,0
2010-09-23,3.79,3.79,3.7,3.75,108478,0
2010-09-24,3.79,3.92,3.76,3.89,148619,0
2010-09-27,3.9,4.74,3.89,4.68,728109,0
2010-09-28,4.77,4.78,4.35,4.66,420822,0
2010-09-29,4.71,5.15,4.69,5.06,642000,0
2010-09-30,5.06,5.99,4.88,5.92,800222,0
2010-10-01,5.98,6.24,5.75,6.01,877749,0
2010-10-04,5.82,5.9,5.21,5.5,684201,0
2010-10-05,5.5,5.52,5.24,5.33,148055,0
2010-10-06,5.3,5.85,5.21,5.75,551785,0
2010-10-07,5.77,5.79,5.45,5.72,532538,0
2010-10-08,5.7,5.8,5.4,5.47,204533,0
2010-10-11,5.44,5.62,5.41,5.59,205241,0
2010-10-12,5.65,5.8,5.51,5.65,176593,0
2010-10-13,5.8,6.28,5.64,6.03,749011,0
2010-10-14,5.98,6.13,5.91,6.05,325900,0
2010-10-15,6.01,6.13,5.67,5.7,155793,0
2010-10-18,5.73,5.74,5.6,5.71,192178,0
2010-10-19,5.62,5.82,5.58,5.82,166524,0
2010-10-20,5.89,6.48,5.88,6.38,905256,0
2010-10-21,6.4,6.46,5.75,5.97,684876,0
2010-10-22,6,6.29,5.98,6.23,246445,0
2010-10-25,6.74,6.88,6.43,6.73,1116406,0
2010-10-26,6.83,7.87,6.69,7.21,1740270,0
2010-10-27,7.35,7.73,6.5,6.64,1309207,0
2010-10-28,6.65,7,6.47,6.98,1017249,0
2010-10-29,6.88,6.91,6.75,6.9,267402,0
2010-11-01,7,7.21,6.65,6.69,900184,0
2010-11-02,6.86,6.86,6.26,6.33,367763,0
2010-11-03,6.37,6.86,6.34,6.85,580804,0
2010-11-04,6.95,7.13,6.73,6.79,529167,0
2010-11-05,6.8,7.05,6.75,7.02,399390,0
2010-11-08,7.05,7.42,6.95,7.22,921011,0
2010-11-09,7.38,7.38,6.91,7.04,374016,0
2010-11-10,7.08,7.4,6.88,7.27,486185,0
2010-11-11,7.08,7.4,7.05,7.36,645146,0
2010-11-12,7.18,7.59,7,7.46,675574,0
2010-11-15,7.48,7.75,7.35,7.71,727791,0
2010-11-16,7.65,7.65,7.12,7.47,891117,0
2010-11-17,7.4,7.5,7.23,7.41,954999,0
2010-11-18,7.5,7.6,7.41,7.54,735517,0
2010-11-19,7.55,7.78,7.35,7.7,417484,0
2010-11-22,7.71,8.1,7.64,8.07,1031417,0
2010-11-23,8,8.24,7.18,7.24,1620203,0
2010-11-24,7.36,7.7,7.32,7.55,454037,0
2010-11-26,7.44,7.44,6.89,6.91,360842,0
2010-11-29,6.9,7.06,6.71,7.01,310318,0
2010-11-30,6.72,7.12,6.72,6.91,240513,0
2010-12-01,7,7.53,6.95,7.4,591054,0
2010-12-02,7.38,7.46,7.07,7.3,308562,0
2010-12-03,7.32,7.65,7.32,7.5,557974,0
2010-12-06,7.5,7.56,7.33,7.46,423336,0
2010-12-07,7.57,7.57,7.22,7.38,208218,0
2010-12-08,7.58,7.58,7.18,7.23,618717,0
2010-12-09,7.27,7.37,7.2,7.28,101214,0
2010-12-10,7.26,7.35,6.84,6.89,385754,0
2010-12-13,6.89,7.08,6.57,6.61,312963,0
2010-12-14,6.69,6.7,6.35,6.4,666016,0
2010-12-15,6.45,6.59,6.36,6.42,131004,0
2010-12-16,6.41,6.45,6.12,6.14,120737,0
2010-12-17,6.14,6.3,6.14,6.3,316695,0
2010-12-20,6.58,6.58,6.21,6.36,198748,0
2010-12-21,6.38,6.46,6.38,6.42,281218,0
2010-12-22,6.41,6.44,6.3,6.38,293698,0
2010-12-23,6.4,6.4,6.27,6.3,140658,0
2010-12-27,6.21,6.3,5.92,5.96,141149,0
2010-12-28,5.94,6.27,5.94,6.21,193068,0
2010-12-29,6.21,6.47,6.21,6.29,132537,0
2010-12-30,6.36,7.11,6.36,7.07,400995,0
2010-12-31,6.93,7.08,6.71,6.89,270029,0
2011-01-03,6.9,7.25,6.82,7.01,379399,0
2011-01-04,7.05,7.6,6.9,7.34,585531,0
2011-01-05,7.34,7.43,7.25,7.41,127200,0
2011-01-06,7.42,7.51,7.12,7.18,238796,0
2011-01-07,7,7.14,6.64,6.78,199306,0
2011-01-10,6.78,6.78,6.62,6.77,155961,0
2011-01-11,6.82,6.85,6.6,6.73,111847,0
2011-01-12,6.8,6.91,6.69,6.86,105937,0
2011-01-13,6.88,7.2,6.86,6.92,200869,0
2011-01-14,6.94,7.11,6.73,7,177601,0
2011-01-18,7.02,7.14,6.87,7.11,99737,0
2011-01-19,7.3,7.39,7.03,7.06,243635,0
2011-01-20,7.05,7.19,6.95,7.15,83147,0
2011-01-21,7.24,7.35,7.09,7.13,183276,0
2011-01-24,7.16,7.3,7.02,7.27,104362,0
2011-01-25,7.22,7.22,7,7.06,65650,0
2011-01-26,7.06,7.13,6.92,7.11,63137,0
2011-01-27,7.08,7.08,6.94,6.99,69632,0
2011-01-28,7.09,7.12,6.61,6.78,161357,0
2011-01-31,6.78,6.8,6.6,6.79,118840,0
2011-02-01,6.91,7.39,6.83,7.24,292477,0
2011-02-02,7.25,7.48,7.17,7.18,78081,0
2011-02-03,7.2,7.28,7.05,7.26,86436,0
2011-02-04,7.19,7.19,6.86,7,104939,0
2011-02-07,6.99,7.31,6.57,7.28,217958,0
2011-02-08,7.3,7.3,7.12,7.2,86781,0
2011-02-09,7.19,7.2,7.05,7.13,82264,0
2011-02-10,7.1,7.13,7.04,7.1,51321,0
2011-02-11,7.09,7.26,7.04,7.18,127684,0
2011-02-14,7.15,7.25,7.1,7.2,144605,0
2011-02-15,7.2,7.25,7.17,7.19,172801,0
2011-02-16,7.21,7.26,7.18,7.2,85563,0
2011-02-18,7.2,7.2,6.97,6.99,39188,0
2011-02-22,6.78,6.9,6.54,6.68,138375,0
2011-02-23,6.73,6.73,6.6,6.64,79735,0
2011-02-24,6.69,6.69,6.61,6.67,40331,0
2011-02-25,6.65,6.85,6.58,6.65,112022,0
2011-02-28,6.76,6.76,6.57,6.59,46614,0
2011-03-01,6.59,6.64,6.38,6.54,113797,0
2011-03-02,6.54,6.54,6.09,6.2,279346,0
2011-03-03,6.26,6.33,5.97,6.22,476858,0
2011-03-04,6.15,6.19,5.85,5.98,350747,0
2011-03-07,5.84,5.98,5.62,5.69,367217,0
2011-03-08,5.68,5.68,4.76,5.27,1137630,0
2011-03-09,5.04,5.34,5.03,5.16,341834,0
2011-03-10,5.12,5.38,5.11,5.25,485061,0
2011-03-11,5.2,5.27,5.12,5.16,363130,0
2011-03-14,5.15,5.21,5.08,5.17,152610,0
2011-03-15,5.03,5.09,4.96,4.98,194130,0
2011-03-16,5,5.02,4.75,4.75,219814,0
2011-03-17,4.83,4.86,4.37,4.72,118214,0
2011-03-18,4.78,4.8,4.67,4.7,83026,0
2011-03-21,4.77,4.77,4.68,4.7,173626,0
2011-03-22,4.7,4.71,4.58,4.6,197808,0
2011-03-23,4.54,4.7,4.52,4.54,156167,0
2011-03-24,4.65,4.74,4.6,4.6,339149,0
2011-03-25,4.6,4.87,4.59,4.69,407465,0
2011-03-28,4.56,5.1,4.56,4.91,280593,0
2011-03-29,5.01,5.23,4.94,5.2,301047,0
2011-03-30,5.17,5.2,5.08,5.14,82361,0
2011-03-31,5.18,5.29,5.13,5.21,87382,0
2011-04-01,5.25,5.4,5.23,5.39,144991,0
2011-04-04,5.37,5.55,5.31,5.34,84989,0
2011-04-05,5.35,5.44,5.23,5.29,80822,0
2011-04-06,5.12,5.3,5.01,5.12,72682,0
2011-04-07,5.2,5.64,5.19,5.51,293710,0
2011-04-08,5.47,5.49,5.3,5.38,63118,0
2011-04-11,5.3,5.3,5.13,5.21,62055,0
2011-04-12,5.2,5.24,4.97,5,52657,0
2011-04-13,5,5.01,4.95,4.96,337901,0
2011-04-14,4.94,4.96,4.76,4.9,449775,0
2011-04-15,5,5.1,4.83,5.01,658233,0
2011-04-18,4.94,5.07,4.68,4.94,170487,0
2011-04-19,4.99,5.07,4.78,4.98,336204,0
2011-04-20,5,5.06,4.89,4.97,394391,0
2011-04-21,4.92,5.07,4.85,4.9,147352,0
2011-04-25,4.82,4.97,4.76,4.81,69713,0
2011-04-26,4.79,4.79,4.61,4.62,174684,0
2011-04-27,4.56,4.64,4.33,4.58,429401,0
2011-04-28,4.58,5,4.58,4.96,174765,0
2011-04-29,4.94,4.94,4.61,4.76,110673,0
2011-05-02,4.78,4.8,4.71,4.72,47793,0
2011-05-03,4.71,4.74,4.36,4.5,223035,0
2011-05-04,4.53,4.77,4.34,4.71,236402,0
2011-05-05,4.59,4.66,4.43,4.47,171796,0
2011-05-06,4.45,4.65,4.42,4.53,156151,0
2011-05-09,4.55,4.74,4.55,4.63,224721,0
2011-05-10,4.25,4.35,3.78,4.16,647941,0
2011-05-11,4.19,4.19,3.93,4.01,739279,0
2011-05-12,3.93,3.98,3.5,3.81,350036,0
2011-05-13,3.8,3.92,3.64,3.69,324746,0
2011-05-16,3.7,3.71,3.31,3.41,614614,0
2011-05-17,3.58,3.65,3.41,3.52,263990,0
2011-05-18,3.51,3.55,3.39,3.48,277833,0
2011-05-19,3.5,3.81,3.5,3.78,410770,0
2011-05-20,3.74,3.88,3.66,3.86,211982,0
2011-05-23,3.78,3.87,3.68,3.8,318201,0
2011-05-24,3.81,3.86,3.66,3.83,120724,0
2011-05-25,3.82,3.82,3.67,3.7,158055,0
2011-05-26,3.71,3.72,3.55,3.7,103591,0
2011-05-27,3.7,3.8,3.68,3.72,183655,0
2011-05-31,3.71,3.76,3.7,3.71,149367,0
2011-06-01,3.7,3.73,3.55,3.58,111023,0
2011-06-02,3.6,3.8,3.55,3.59,430748,0
2011-06-03,3.55,3.65,3.44,3.45,46445,0
2011-06-06,3.72,3.76,3.28,3.28,193943,0
2011-06-07,3.28,3.38,3.12,3.14,357795,0
2011-06-08,3.15,3.2,3.01,3.13,296711,0
2011-06-09,3.18,3.38,3.15,3.25,170442,0
2011-06-10,3.23,3.26,3.18,3.2,41083,0
2011-06-13,3.21,3.35,3.2,3.25,149839,0
2011-06-14,3.28,3.51,3.28,3.43,213901,0
2011-06-15,3.38,3.61,3.29,3.57,310258,0
2011-06-16,3.58,3.7,3.57,3.6,330757,0
2011-06-17,3.6,3.69,3.45,3.47,110464,0
2011-06-20,3.48,3.48,3.16,3.18,83768,0
2011-06-21,3.21,3.51,3.21,3.41,145412,0
2011-06-22,3.44,3.48,3.37,3.41,172805,0
2011-06-23,3.34,3.52,3.34,3.46,174835,0
2011-06-24,3.46,3.54,3.41,3.51,89217,0
2011-06-27,3.55,3.7,3.4,3.49,197051,0
2011-06-28,3.46,3.57,3.17,3.22,395528,0
2011-06-29,3.24,3.25,2.99,3.1,297216,0
2011-06-30,3.1,3.3,3.08,3.2,515700,0
2011-07-01,3.2,3.2,3.01,3.12,116687,0
2011-07-05,3.13,3.13,2.88,2.97,316693,0
2011-07-06,2.94,3.11,2.9,2.96,135504,0
2011-07-07,2.96,3.07,2.94,3,163209,0
2011-07-08,3.03,3.17,3,3.15,110933,0
2011-07-11,3.18,3.19,3.1,3.1,97759,0
2011-07-12,3.1,3.17,3.1,3.12,83085,0
2011-07-13,3.15,3.2,3.1,3.13,119691,0
2011-07-14,3.11,3.18,3.04,3.09,61750,0
2011-07-15,3.08,3.15,3.03,3.08,123840,0
2011-07-18,3.11,3.13,2.94,3.08,156668,0
2011-07-19,3.13,3.22,3,3.16,172599,0
2011-07-20,3.14,3.28,3.1,3.26,155008,0
2011-07-21,3.25,3.29,3.2,3.27,149894,0
2011-07-22,3.25,3.32,3.18,3.31,218198,0
2011-07-25,3.31,3.32,3.1,3.21,179863,0
2011-07-26,3.2,3.2,3.04,3.17,244191,0
2011-07-27,3.15,3.3,3.13,3.28,145716,0
2011-07-28,3.25,3.27,3.2,3.21,230909,0
2011-07-29,3.15,3.26,3.1,3.19,229488,0
2011-08-01,3.19,3.27,3.07,3.16,315224,0
2011-08-02,3.15,3.26,3.14,3.17,506179,0
2011-08-03,3.24,3.24,2.98,2.99,297300,0
2011-08-04,2.99,3.2,2.74,2.78,357039,0
2011-08-05,2.88,2.88,2.66,2.71,398589,0
2011-08-08,2.75,2.76,2.1,2.23,574300,0
2011-08-09,2.29,2.52,2.28,2.52,223675,0
2011-08-10,2.42,2.47,2.23,2.32,153934,0
2011-08-11,2.32,2.52,2.26,2.45,108440,0
2011-08-12,2.48,2.53,2.32,2.4,215087,0
2011-08-15,2.43,2.61,2.29,2.36,365126,0
2011-08-16,2.41,2.5,2.3,2.33,144522,0
2011-08-17,2.33,2.51,2.3,2.49,224421,0
2011-08-18,2.28,2.49,2.2,2.21,164041,0
2011-08-19,2.18,2.4,2.1,2.22,530061,0
2011-08-22,2.3,2.43,2.3,2.38,174432,0
2011-08-23,2.38,2.4,2.29,2.3,329990,0
2011-08-24,2.3,2.42,2.3,2.38,125827,0
2011-08-25,2.36,2.38,2.29,2.29,210127,0
2011-08-26,2.26,2.41,2.24,2.39,234959,0
2011-08-29,2.4,2.61,2.32,2.52,213976,0
2011-08-30,2.51,2.63,2.51,2.61,222366,0
2011-08-31,2.66,2.77,2.59,2.7,266654,0
2011-09-01,2.72,2.85,2.64,2.67,190169,0
2011-09-02,2.64,2.73,2.62,2.64,183958,0
2011-09-06,2.55,2.8,2.53,2.55,173050,0
2011-09-07,2.59,2.65,2.48,2.59,138790,0
2011-09-08,2.58,2.66,2.55,2.59,69014,0
2011-09-09,2.56,2.58,2.48,2.5,94222,0
2011-09-12,2.45,2.52,2.39,2.42,112974,0
2011-09-13,2.41,2.65,2.41,2.5,112765,0
2011-09-14,2.48,2.88,2.48,2.8,218174,0
2011-09-15,2.85,2.85,2.75,2.81,91315,0
2011-09-16,2.81,2.82,2.68,2.7,185812,0
2011-09-19,2.53,2.67,2.52,2.61,75646,0
2011-09-20,2.62,2.72,2.5,2.53,96261,0
2011-09-21,2.53,2.78,2.35,2.53,94099,0
2011-09-22,2.42,2.44,2.3,2.38,111253,0
2011-09-23,2.39,2.55,2.38,2.48,72410,0
2011-09-26,2.4,2.59,2.4,2.43,90641,0
2011-09-27,2.5,2.72,2.41,2.61,348821,0
2011-09-28,2.63,2.67,2.47,2.58,166621,0
2011-09-29,2.55,2.75,2.44,2.7,430847,0
2011-09-30,2.5,2.72,2.44,2.49,127612,0
2011-10-03,2.38,2.63,2.26,2.31,286042,0
2011-10-04,2.27,2.3,2.2,2.3,64267,0
2011-10-05,2.26,2.56,2.24,2.5,63638,0
2011-10-06,2.32,2.53,2.28,2.33,101606,0
2011-10-07,2.24,2.36,2.21,2.25,58127,0
2011-10-10,2.26,2.44,2.23,2.4,63030,0
2011-10-11,2.23,2.56,2.23,2.42,86159,0
2011-10-12,2.42,2.5,2.36,2.39,103002,0
2011-10-13,2.22,2.51,2.22,2.42,66965,0
2011-10-14,2.45,2.58,2.27,2.56,38034,0
2011-10-17,2.52,2.56,2.38,2.42,214953,0
2011-10-18,2.43,2.5,2.31,2.43,19900,0
2011-10-19,2.39,2.46,2.39,2.43,800,0
2011-10-20,2.44,2.44,2.34,2.37,2500,0
2011-10-21,2.31,2.43,2.26,2.34,46455,0
2011-10-24,2.33,2.53,2.33,2.5,26607,0
2011-10-25,2.47,2.47,2.32,2.38,33212,0
2011-10-26,2.43,2.48,2.24,2.32,66421,0
2011-10-27,2.42,2.59,2.29,2.55,108617,0
2011-10-28,2.57,2.97,2.38,2.97,85096,0
2011-10-31,2.91,2.91,2.69,2.72,90438,0
2011-11-01,2.47,2.95,2.47,2.8,38553,0
2011-11-02,2.8,2.86,2.69,2.72,29378,0
2011-11-03,2.51,2.83,2.51,2.82,15679,0
2011-11-04,2.8,2.8,2.53,2.74,27125,0
2011-11-07,2.76,2.82,2.59,2.64,44046,0
2011-11-08,2.62,2.84,2.58,2.76,61338,0
2011-11-09,2.6,2.88,2.6,2.63,33710,0
2011-11-10,2.91,2.92,2.43,2.5,63369,0
2011-11-11,2.52,2.54,2.35,2.5,59949,0
2011-11-14,2.41,2.5,2.3,2.48,48859,0
2011-11-15,2.49,2.49,2.4,2.45,20252,0
2011-11-16,2.4,2.4,2.31,2.35,50475,0
2011-11-17,2.36,2.8,2.3,2.75,150188,0
2011-11-18,2.78,2.98,2.7,2.86,158772,0
2011-11-21,2.84,2.87,2.71,2.75,103303,0
2011-11-22,2.73,2.83,2.65,2.69,57952,0
2011-11-23,2.67,3.04,2.67,2.97,540836,0
2011-11-25,3.1,3.17,2.81,3.01,72948,0
2011-11-28,3.1,3.1,2.69,3.08,132615,0
2011-11-29,3.08,3.2,3.05,3.19,269199,0
2011-11-30,3.3,3.45,3.24,3.33,495248,0
2011-12-01,3.27,3.52,3.25,3.5,286727,0
2011-12-02,3.55,3.64,3.5,3.59,195329,0
2011-12-05,3.42,3.64,3.42,3.54,190469,0
2011-12-06,3.55,3.63,3.39,3.56,156266,0
2011-12-07,3.6,3.6,3.4,3.5,158528,0
2011-12-08,3.48,3.65,3.43,3.53,69388,0
2011-12-09,3.52,3.56,3.48,3.5,69647,0
2011-12-12,3.49,3.65,3.35,3.61,129439,0
2011-12-13,3.65,3.91,3.51,3.71,454016,0
2011-12-14,3.71,3.76,3.43,3.48,98634,0
2011-12-15,3.5,3.52,3.43,3.46,73862,0
2011-12-16,3.47,3.5,3.4,3.44,72346,0
2011-12-19,3.48,3.5,3.24,3.3,110781,0
2011-12-20,3.4,3.51,3.3,3.36,135514,0
2011-12-21,3.34,3.46,3.27,3.42,190839,0
2011-12-22,3.27,3.44,3.27,3.39,129999,0
2011-12-23,3.18,3.42,3.18,3.36,106036,0
2011-12-27,3.3,3.49,3.3,3.42,215538,0
2011-12-28,3.37,3.52,3.36,3.5,144754,0
2011-12-29,3.48,3.5,3.17,3.5,91279,0
2011-12-30,3.49,3.7,3.45,3.63,295391,0
2012-01-03,3.7,3.73,3.46,3.55,120614,0
2012-01-04,3.5,3.62,3.47,3.55,125770,0
2012-01-05,3.5,3.56,3.48,3.55,66083,0
2012-01-06,3.54,3.66,3.5,3.54,18303,0
2012-01-09,3.55,3.56,3.5,3.54,33016,0
2012-01-10,3.58,3.61,3.51,3.59,84338,0
2012-01-11,3.57,3.72,3.55,3.7,83364,0
2012-01-12,3.7,3.8,3.66,3.77,177069,0
2012-01-13,3.75,3.85,3.73,3.85,112331,0
2012-01-17,3.85,3.91,3.73,3.79,137859,0
2012-01-18,3.81,4.01,3.78,3.8,23900,0
2012-01-19,3.82,3.83,3.65,3.71,54158,0
2012-01-20,3.52,3.73,3.52,3.72,55493,0
2012-01-23,3.64,3.7,3.6,3.68,55169,0
2012-01-24,3.6,3.63,3.53,3.57,63807,0
2012-01-25,3.57,3.57,3.48,3.53,115308,0
2012-01-26,3.49,3.63,3.49,3.57,100446,0
2012-01-27,3.56,3.61,3.55,3.57,51722,0
2012-01-30,3.54,3.58,3.5,3.53,52935,0
2012-01-31,3.52,3.7,3.39,3.49,498758,0
2012-02-01,3.5,3.52,3.37,3.39,127958,0
2012-02-02,3.42,3.42,3.34,3.37,169155,0
2012-02-03,3.35,3.38,3.28,3.31,65442,0
2012-02-06,3.32,3.32,3.18,3.2,450029,0
2012-02-07,3.2,3.2,2.99,3.03,132168,0
2012-02-08,3.07,3.08,2.98,3,220013,0
2012-02-09,3,3.01,2.99,2.99,17843,0
2012-02-10,3,3.05,2.92,2.95,109236,0
2012-02-13,3.11,3.11,2.86,2.9,23265,0
2012-02-14,2.71,2.86,2.71,2.8,114752,0
2012-02-15,2.8,3.01,2.8,3,88475,0
2012-02-16,2.99,3.03,2.94,3,39338,0
2012-02-17,3,3.03,2.93,2.93,43258,0
2012-02-21,3,3.07,2.94,2.99,168762,0
2012-02-22,2.82,3.06,2.81,2.94,34750,0
2012-02-23,2.96,3,2.88,2.94,54050,0
2012-02-24,3.02,3.02,2.93,2.99,101404,0
2012-02-27,2.97,3.12,2.93,2.96,131378,0
2012-02-28,2.95,3.01,2.94,2.97,182459,0
2012-02-29,2.96,3.01,2.9,2.98,84694,0
2012-03-01,2.95,3.1,2.92,2.95,171000,0
2012-03-02,3,3.04,2.95,2.98,29890,0
2012-03-05,3,3.03,2.88,2.88,60215,0
2012-03-06,2.69,2.84,2.58,2.78,33816,0
2012-03-07,2.8,2.87,2.75,2.76,28368,0
2012-03-08,2.8,2.82,2.71,2.8,24810,0
2012-03-09,2.75,2.84,2.72,2.75,36620,0
2012-03-12,2.8,2.95,2.75,2.85,393670,0
2012-03-13,2.88,3.07,2.77,2.83,515098,0
2012-03-14,2.78,2.83,2.69,2.78,70550,0
2012-03-15,2.77,2.83,2.77,2.78,72032,0
2012-03-16,2.82,3.1,2.82,3.04,335314,0
2012-03-19,2.97,3.13,2.97,3.13,73068,0
2012-03-20,3.03,3.18,2.91,3.16,117044,0
2012-03-21,3.16,3.55,3.12,3.5,92165,0
2012-03-22,3.5,3.55,3.33,3.49,156518,0
2012-03-23,3.42,3.44,3.26,3.34,74910,0
2012-03-26,3.23,3.49,3.23,3.45,69254,0
2012-03-27,3.45,3.5,3.31,3.38,58509,0
2012-03-28,3.33,3.38,3.24,3.29,9222,0
2012-03-29,3.31,3.31,3.09,3.15,76450,0
2012-03-30,3.15,3.21,3.08,3.08,93085,0
2012-04-02,3.08,3.23,3.08,3.2,68023,0
2012-04-03,3.17,3.2,3.09,3.14,121087,0
2012-04-04,3.12,3.24,3.06,3.16,120582,0
2012-04-05,3.14,3.19,3.11,3.17,36355,0
2012-04-09,3.13,3.16,3.02,3.04,40149,0
2012-04-10,3.03,3.08,3,3.06,49011,0
2012-04-11,3.1,3.11,3.05,3.06,102727,0
2012-04-12,3.06,3.12,3.06,3.08,6800,0
2012-04-13,3.09,3.11,3.01,3.08,49900,0
2012-04-16,3.08,3.11,3,3.01,121840,0
2012-04-17,3.04,3.08,3.01,3.05,49574,0
2012-04-18,3.07,3.09,3.02,3.03,91034,0
2012-04-19,3.03,3.09,3.03,3.05,135723,0
2012-04-20,3.05,3.07,3.03,3.03,76464,0
2012-04-23,3.03,3.08,2.87,2.96,106639,0
2012-04-24,2.95,3.08,2.94,2.94,22701,0
2012-04-25,2.96,2.96,2.9,2.93,38933,0
2012-04-26,2.87,2.98,2.85,2.88,19600,0
2012-04-27,2.85,2.9,2.82,2.9,56837,0
2012-04-30,2.92,2.92,2.8,2.85,23097,0
2012-05-01,2.85,2.93,2.85,2.92,24490,0
2012-05-02,2.9,2.95,2.64,2.71,34362,0
2012-05-03,2.71,2.89,2.71,2.82,37117,0
2012-05-04,2.82,2.9,2.76,2.76,15471,0
2012-05-07,2.76,2.87,2.72,2.74,17556,0
2012-05-08,2.74,2.81,2.67,2.67,21000,0
2012-05-09,2.65,2.7,2.53,2.58,27851,0
2012-05-10,2.63,2.7,2.6,2.69,13106,0
2012-05-11,2.65,2.68,2.55,2.61,60909,0
2012-05-14,2.6,2.61,2.15,2.32,68544,0
2012-05-15,2.33,2.35,2.2,2.34,38280,0
2012-05-16,2.33,2.36,2.2,2.31,58843,0
2012-05-17,2.3,2.51,2.25,2.36,64675,0
2012-05-18,2.35,2.36,2.25,2.26,28015,0
2012-05-21,2.26,2.32,2.12,2.17,24455,0
2012-05-22,2.17,2.36,2.15,2.2,82332,0
2012-05-23,2.21,2.23,2.18,2.18,142922,0
2012-05-24,2.21,2.3,2.19,2.2,27221,0
2012-05-25,2.24,2.36,2.18,2.35,38996,0
2012-05-29,2.4,2.48,2.21,2.35,22767,0
2012-05-30,2.22,2.31,2.21,2.29,16399,0
2012-05-31,2.23,2.31,2.22,2.27,11703,0
2012-06-01,2.22,2.31,2.22,2.25,19804,0
2012-06-04,2.23,2.24,2.16,2.18,75754,0
2012-06-05,2.17,2.21,2.16,2.17,61739,0
2012-06-06,2.19,2.49,2.19,2.29,44163,0
2012-06-07,2.26,2.45,2.16,2.24,185655,0
2012-06-08,2.23,2.36,2.18,2.34,28477,0
2012-06-11,2.34,2.48,2.24,2.27,37145,0
2012-06-12,2.28,2.49,2.28,2.47,28720,0
2012-06-13,2.49,2.55,2.39,2.53,26132,0
2012-06-14,2.48,2.69,2.46,2.65,36955,0
2012-06-15,2.55,2.9,2.55,2.79,164008,0
2012-06-18,2.77,2.81,2.53,2.61,43594,0
2012-06-19,2.64,2.74,2.59,2.72,24849,0
2012-06-20,2.62,2.7,2.6,2.68,17458,0
2012-06-21,2.62,2.68,2.6,2.68,14771,0
2012-06-22,2.63,2.7,2.63,2.7,6572,0
2012-06-25,2.61,2.77,2.51,2.57,70417,0
2012-06-26,2.39,2.52,2.32,2.35,50800,0
2012-06-27,2.37,2.56,2.19,2.55,43677,0
2012-06-28,2.5,2.55,2.5,2.55,4285,0
2012-06-29,2.55,2.56,2.37,2.38,48371,0
2012-07-02,2.35,2.48,2.2,2.23,45051,0
2012-07-03,2.23,2.401,2.23,2.39,21187,0
2012-07-05,2.4,2.4,2.06,2.19,69071,0
2012-07-06,2.04,2.38,2.04,2.38,20164,0
2012-07-09,2.38,2.38,2.25,2.32,14520,0
2012-07-10,2.3,2.31,2.17,2.17,25852,0
2012-07-11,2.1,2.29,2.06,2.21,10900,0
2012-07-12,2.15,2.2,2.07,2.19,17056,0
2012-07-13,2.18,2.19,2.15,2.16,22600,0
2012-07-16,2.2,2.2,2.07,2.18,17400,0
2012-07-17,2.16,2.2,2.16,2.17,13514,0
2012-07-18,2.12,2.192,2.12,2.17,18000,0
2012-07-19,2.17,2.2,2.05,2.05,26417,0
2012-07-20,2.01,2.071,2,2.07,10400,0
2012-07-23,2.01,2.01,1.62,1.72,77873,0
2012-07-24,1.8,1.8,1.68,1.68,93230,0
2012-07-25,1.68,1.68,1.63,1.64,40384,0
2012-07-26,1.68,1.73,1.68,1.7,7852,0
2012-07-27,1.67,1.78,1.64,1.75,13463,0
2012-07-30,1.75,1.8,1.75,1.75,9223,0
2012-07-31,1.87,1.88,1.69,1.77,11529,0
2012-08-01,1.78,1.78,1.7,1.7,53100,0
2012-08-02,1.7,1.8499,1.69,1.7,23052,0
2012-08-03,1.72,1.79,1.69,1.69,19200,0
2012-08-06,1.7,1.84,1.7,1.73,21576,0
2012-08-07,1.745,1.7995,1.73,1.75,14468,0
2012-08-08,1.8,1.8,1.65,1.79,1800,0
2012-08-09,1.77,1.78,1.7001,1.74,15810,0
2012-08-10,1.84,1.85,1.7305,1.74,4202,0
2012-08-13,1.75,1.85,1.7,1.85,75315,0
2012-08-14,1.85,1.88,1.79,1.82,37045,0
2012-08-15,1.82,1.98,1.68,1.9,68130,0
2012-08-16,1.87,2.47,1.87,2.39,74982,0
2012-08-17,2.43,2.45,2.27,2.27,32707,0
2012-08-20,2.27,2.38,2.25,2.29,13100,0
2012-08-21,2.29,2.29,1.87,1.89,73045,0
2012-08-22,1.94,1.99,1.75,1.9,67375,0
2012-08-23,1.94,1.95,1.78,1.82,19775,0
2012-08-24,1.79,1.92,1.51,1.6,154962,0
2012-08-27,1.6,1.7,1.48,1.51,306765,0
2012-08-28,1.53,1.63,1.45,1.47,74026,0
2012-08-29,1.49,1.52,1.45,1.48,30575,0
2012-08-30,1.52,1.54,1.41,1.45,90666,0
2012-08-31,1.46,1.6,1.41,1.47,101299,0
2012-09-04,1.47,1.5,1.43,1.43,61771,0
2012-09-05,1.5,1.5,1.33,1.36,202332,0
2012-09-06,1.39,1.56,1.39,1.53,71375,0
2012-09-07,1.47,1.7,1.47,1.61,107827,0
2012-09-10,1.61,1.75,1.57,1.72,103412,0
2012-09-11,1.75,1.83,1.7,1.75,109468,0
2012-09-12,1.79,1.85,1.7,1.72,76131,0
2012-09-13,1.73,1.85,1.73,1.81,92267,0
2012-09-14,1.87,1.9,1.79,1.84,126111,0
2012-09-17,1.8,1.88,1.8,1.82,109600,0
2012-09-18,1.81,1.96,1.81,1.93,48678,0
2012-09-19,1.97,1.99,1.84,1.88,130183,0
2012-09-20,1.84,1.84,1.76,1.76,77982,0
2012-09-21,1.76,1.82,1.71,1.74,169081,0
2012-09-24,1.71,1.8,1.71,1.76,48043,0
2012-09-25,1.76,1.82,1.75,1.75,42920,0
2012-09-26,1.7,1.93,1.68,1.9299,172074,0
2012-09-27,1.84,1.96,1.79,1.8,227218,0
2012-09-28,1.74,1.9215,1.74,1.89,43992,0
2012-10-01,1.86,1.9599,1.86,1.89,48970,0
2012-10-02,1.83,1.96,1.83,1.83,50337,0
2012-10-03,1.81,1.9408,1.81,1.89,44491,0
2012-10-04,1.85,1.95,1.83,1.95,57380,0
2012-10-05,1.98,2.06,1.98,2.01,39671,0
2012-10-08,1.9,2,1.86,1.94,69262,0
2012-10-09,1.92,2.11,1.91,2.06,66540,0
2012-10-10,2.03,2.09,2.01,2.06,24616,0
2012-10-11,2.05,2.19,2.05,2.14,30397,0
2012-10-12,2.14,2.19,2.04,2.19,23531,0
2012-10-15,2.15,2.28,2.13,2.24,228978,0
2012-10-16,2.29,2.33,2.08,2.15,116373,0
2012-10-17,2.11,2.28,2.05,2.1,62188,0
2012-10-18,2.05,2.15,2,2.05,98109,0
2012-10-19,2.01,2.09,1.98,2.07,150611,0
2012-10-22,2.17,2.25,2.15,2.24,61789,0
2012-10-23,2.14,2.26,2.13,2.17,68308,0
2012-10-24,2.22,2.29,2.17,2.29,80668,0
2012-10-25,2.35,2.45,2.34,2.44,101183,0
2012-10-26,2.28,2.59,2.28,2.32,95362,0
2012-10-31,2.33,2.3699,2.24,2.27,30883,0
2012-11-01,2.26,2.29,2.19,2.22,28370,0
2012-11-02,2.24,2.24,2.1254,2.14,26624,0
2012-11-05,1.49,2.31,1.475,2.09,518460,0
2012-11-06,2.05,2.05,2.01,2.04,12967,0
2012-11-07,2.04,2.11,1.84,1.9,54458,0
2012-11-08,1.9,1.95,1.9,1.9,6100,0
2012-11-09,1.93,1.95,1.91,1.93,3662,0
2012-11-12,1.9,1.98,1.9,1.95,12329,0
2012-11-13,1.86,1.9,1.82,1.85,3200,0
2012-11-14,1.87,1.96,1.87,1.96,25300,0
2012-11-15,2.18,2.18,1.86,1.91,7035,0
2012-11-16,1.85,1.85,1.59,1.71,29800,0
2012-11-19,1.604,1.9999,1.6,1.99,14899,0
2012-11-20,1.97,2.09,1.9,2.03,69286,0
2012-11-21,2.03,2.04,1.82,1.97,15165,0
2012-11-23,1.93,1.97,1.81,1.97,7700,0
2012-11-26,1.96,2.18,1.96,2.09,35795,0
2012-11-27,2.1,2.18,2.02,2.13,46342,0
2012-11-28,2.23,2.23,1.93,2.14,28312,0
2012-11-29,2.13,2.15,2.09,2.11,26175,0
2012-11-30,1.91,2.16,1.81,2.16,74453,0
2012-12-03,2.2699,2.2699,2,2.1,59559,0
2012-12-04,2.09,2.15,2,2.04,83707,0
2012-12-05,2.03,2.24,2.03,2.11,74494,0
2012-12-06,2.15,2.15,1.89,2.13,27945,0
2012-12-07,2.09,2.23,2.025,2.15,39639,0
2012-12-10,2,2.15,2,2.12,28364,0
2012-12-11,2.1,2.172,1.92,2.1,50878,0
2012-12-12,2.02,2.1,2.02,2.08,18419,0
2012-12-13,2.05,2.13,1.95,2.04,9357,0
2012-12-14,1.95,2.1,1.95,2.05,19824,0
2012-12-17,2.02,2.052,1.93,1.98,38796,0
2012-12-18,1.95,2.1,1.9,1.99,29971,0
2012-12-19,1.95,1.99,1.91,1.96,34106,0
2012-12-20,2.08,2.11,1.92,1.99,26487,0
2012-12-21,2.08,2.12,1.98,2.03,17249,0
2012-12-24,1.98,2.08,1.98,2.08,5100,0
2012-12-26,2.11,2.11,2.01,2.05,11900,0
2012-12-27,2.04,2.05,1.99,1.99,12200,0
2012-12-28,2.0044,2.09,1.9499,2.03,29773,0
2012-12-31,1.96,2.01,1.825,1.92,145697,0
2013-01-02,2.0108,2.07,1.998,2.03,103792,0
2013-01-03,2.06,2.15,2.04,2.09,22764,0
2013-01-04,2.06,2.15,2.06,2.13,14136,0
2013-01-07,2.18,2.25,2.15,2.25,58360,0
2013-01-08,2.21,2.34,2.21,2.29,19094,0
2013-01-09,2.26,2.47,2.253,2.46,35478,0
2013-01-10,2.45,2.465,2.3,2.36,43916,0
2013-01-11,2.36,2.45,2.3,2.35,31640,0
2013-01-14,2.43,2.44,2.37,2.4,9110,0
2013-01-15,2.36,2.45,2.31,2.4,59102,0
2013-01-16,2.36,2.45,2.31,2.39,25555,0
2013-01-17,2.37,2.47,2.36,2.4,57781,0
2013-01-18,2.37,2.47,2.33,2.38,30595,0
2013-01-22,2.45,2.45,2.39,2.43,18400,0
2013-01-23,2.45,2.45,2.32,2.36,42388,0
2013-01-24,2.33,2.47,2.3,2.32,52226,0
2013-01-25,2.3,2.43,2.05,2.2,35342,0
2013-01-28,2.16,2.2501,2.13,2.2,34985,0
2013-01-29,2.17,2.47,2.17,2.38,60624,0
2013-01-30,2.3,2.47,2.24,2.31,89911,0
2013-01-31,2.45,2.46,2.24,2.34,41033,0
2013-02-01,2.3,2.42,2.24,2.25,56557,0
2013-02-04,2.25,2.28,2.14,2.23,45898,0
2013-02-05,2.18,2.4,2.18,2.24,8939,0
2013-02-06,2.39,2.39,2.2,2.23,17381,0
2013-02-07,2.2,2.33,2.2,2.33,700,0
2013-02-08,2.3,2.32,2.22,2.27,4525,0
2013-02-11,2.24,2.4,2.21,2.28,3980,0
2013-02-13,2.39,2.39,2.18,2.31,9905,0
2013-02-14,2.32,2.32,2.22,2.26,3558,0
2013-02-15,2.34,2.35,2.2,2.23,18794,0
2013-02-19,2.31,2.31,2.21,2.26,3395,0
2013-02-20,2.23,2.27,2.16,2.23,17939,0
2013-02-21,2.27,2.27,2.23,2.23,1288,0
2013-02-22,2.26,2.26,2.12,2.21,13046,0
2013-02-25,2.18,2.18,2,2.08,75531,0
2013-02-26,2.05,2.14,2.015,2.14,2313,0
2013-02-27,2.17,2.17,2.025,2.1,9515,0
2013-02-28,2.08,2.17,2.08,2.12,8538,0
2013-03-01,2.13,2.18,2.12,2.12,3169,0
2013-03-04,2.13,2.22,2.13,2.14,16463,0
2013-03-05,2.19,2.21,2.13,2.19,8917,0
2013-03-06,2.2,2.39,2.02,2.13,7803,0
2013-03-07,2.1,2.33,2.02,2.05,19930,0
2013-03-08,2.03,2.27,2.01,2.09,25106,0
2013-03-11,2.02,2.13,2.01,2.08,25934,0
2013-03-12,2.06,2.09,2.01,2.01,20627,0
2013-03-13,2.01,2.07,1.98,2.05,23700,0
2013-03-14,2.1499,2.1499,2.01,2.1,53835,0
2013-03-15,2,2.02,1.76,1.81,70949,0
2013-03-18,1.8,1.84,1.78,1.8,17717,0
2013-03-19,1.76,2.03,1.7,1.89,65540,0
2013-03-20,1.98,2.05,1.72,1.88,36336,0
2013-03-21,2.02,2.02,1.844,1.85,356239,0
2013-03-22,1.81,1.85,1.8,1.85,32170,0
2013-03-25,1.81,1.81,1.775,1.8,11181,0
2013-03-26,1.78,1.85,1.78,1.78,19911,0
2013-03-27,1.84,1.86,1.79,1.8,15500,0
2013-03-28,1.85,1.85,1.79,1.79,107075,0
2013-04-01,1.81,1.85,1.79,1.8,26550,0
2013-04-02,1.8,1.96,1.8,1.81,27385,0
2013-04-03,1.79,1.92,1.78,1.87,16506,0
2013-04-04,1.85,1.85,1.8,1.8,100669,0
2013-04-05,1.81,1.92,1.78,1.8,19322,0
2013-04-08,1.76,1.84,1.73,1.8,28270,0
2013-04-09,1.8,1.83,1.78,1.83,35945,0
2013-04-10,1.83,1.87,1.74,1.85,36009,0
2013-04-11,1.75,1.84,1.73,1.82,92329,0
2013-04-12,1.8,1.86,1.8,1.82,12168,0
2013-04-15,1.74,1.81,1.74,1.79,12651,0
2013-04-16,1.84,1.85,1.77,1.85,17907,0
2013-04-17,1.8,1.84,1.62,1.71,45302,0
2013-04-18,1.7,1.8,1.61,1.75,29544,0
2013-04-19,1.7,1.845,1.675,1.7,29536,0
2013-04-22,1.7,1.77,1.65,1.77,11848,0
2013-04-23,1.75,1.75,1.6801,1.73,24430,0
2013-04-24,1.795,1.795,1.67,1.74,16723,0
2013-04-25,1.72,1.8,1.57,1.75,30673,0
2013-04-26,1.7,1.74,1.6,1.68,33745,0
2013-04-29,1.65,1.65,1.498,1.62,96611,0
2013-04-30,1.61,1.67,1.61,1.65,11987,0
2013-05-01,1.65,1.7,1.6499,1.7,5450,0
2013-05-02,1.65,1.8,1.64,1.8,23453,0
2013-05-03,1.8,1.84,1.7,1.77,43128,0
2013-05-06,1.77,1.83,1.7699,1.83,56567,0
2013-05-07,1.78,1.81,1.78,1.81,4200,0
2013-05-08,1.64,1.81,1.64,1.81,7396,0
2013-05-09,1.8,1.8,1.72,1.74,3011,0
2013-05-10,1.82,1.855,1.68,1.81,76230,0
2013-05-13,1.85,1.99,1.84,1.87,696402,0
2013-05-14,1.92,1.92,1.58,1.75,83032,0
2013-05-15,1.78,1.97,1.78,1.92,30209,0
2013-05-16,1.99,2.06,1.85,1.87,47491,0
2013-05-17,1.96,1.9653,1.79,1.88,37647,0
2013-05-20,1.84,1.96,1.709,1.81,99903,0
2013-05-21,1.78,1.92,1.77,1.92,28753,0
2013-05-22,1.89,1.95,1.85,1.94,53116,0
2013-05-23,1.77,1.9001,1.76,1.89,26497,0
2013-05-24,1.86,1.89,1.86,1.89,5001,0
2013-05-28,1.89,1.91,1.87,1.91,43736,0
2013-05-29,1.89,1.89,1.76,1.86,27033,0
2013-05-30,1.83,1.88,1.81,1.86,43982,0
2013-05-31,1.83,1.88,1.8,1.86,71643,0
2013-06-03,1.86,1.87,1.77,1.79,51069,0
2013-06-04,1.86,1.86,1.76,1.78,21920,0
2013-06-05,1.8,1.89,1.79,1.8,41458,0
2013-06-06,1.8,1.86,1.66,1.75,59131,0
2013-06-07,1.79,1.88,1.71,1.75,45292,0
2013-06-10,1.73,1.88,1.73,1.87,374901,0
2013-06-11,1.87,1.87,1.78,1.78,169053,0
2013-06-12,1.81,1.87,1.79,1.8,44973,0
2013-06-13,1.81,1.83,1.8,1.8,36301,0
2013-06-14,1.8,1.81,1.72,1.77,50471,0
2013-06-17,1.77,1.8,1.72,1.74,54872,0
2013-06-18,1.74,1.87,1.74,1.86,28823,0
2013-06-19,1.84,1.85,1.8,1.85,49249,0
2013-06-20,1.85,1.85,1.72,1.73,51006,0
2013-06-21,1.73,1.82,1.6,1.73,70957,0
2013-06-24,1.5301,1.77,1.5301,1.72,32361,0
2013-06-25,1.72,1.78,1.71,1.71,35900,0
2013-06-26,1.73,1.84,1.6932,1.82,35077,0
2013-06-27,1.62,1.85,1.62,1.85,32808,0
2013-06-28,1.85,1.85,1.78,1.84,31313,0
2013-07-01,1.84,1.88,1.81,1.87,107132,0
2013-07-02,1.89,1.89,1.7,1.85,78957,0
2013-07-03,1.81,1.88,1.71,1.79,173852,0
2013-07-05,1.76,1.84,1.76,1.84,45063,0
2013-07-08,1.83,1.87,1.77,1.87,63640,0
2013-07-09,1.81,1.84,1.73,1.79,39296,0
2013-07-10,1.8699,1.8699,1.74,1.74,33451,0
2013-07-11,1.83,1.83,1.7628,1.79,7077,0
2013-07-12,1.81,1.83,1.77,1.77,25429,0
2013-07-15,1.79,1.8,1.75,1.78,7543,0
2013-07-16,1.8,1.8,1.75,1.75,42357,0
2013-07-17,1.74,1.8,1.74,1.74,43891,0
2013-07-18,1.78,1.8,1.78,1.8,32687,0
2013-07-19,1.78,1.8,1.78,1.78,1941,0
2013-07-22,1.79,1.8,1.75,1.79,75134,0
2013-07-23,1.78,1.8,1.75,1.78,49221,0
2013-07-24,1.78,1.78,1.74,1.78,57294,0
2013-07-25,1.78,1.8,1.77,1.8,58927,0
2013-07-26,1.78,1.84,1.78,1.81,56524,0
2013-07-29,1.8,1.8,1.78,1.78,3692,0
2013-07-30,1.78,1.78,1.78,1.78,1456,0
2013-07-31,1.78,1.79,1.75,1.79,5311,0
2013-08-01,1.82,1.82,1.78,1.78,11288,0
2013-08-02,1.79,1.8,1.775,1.78,82991,0
2013-08-05,1.78,1.85,1.78,1.78,48146,0
2013-08-06,1.79,1.81,1.77,1.77,79128,0
2013-08-07,1.78,1.81,1.78,1.79,12369,0
2013-08-08,1.76,1.8,1.76,1.78,14396,0
2013-08-09,1.78,1.85,1.78,1.8,54402,0
2013-08-12,1.84,1.85,1.82,1.85,21752,0
2013-08-13,1.83,1.85,1.8,1.85,306131,0
2013-08-14,1.84,1.84,1.78,1.84,22165,0
2013-08-15,1.84,1.84,1.8,1.82,7209,0
2013-08-16,1.8,1.83,1.8,1.81,15222,0
2013-08-19,1.85,1.85,1.78,1.79,51690,0
2013-08-20,1.8,1.8125,1.79,1.8,42136,0
2013-08-21,1.78,1.8,1.78,1.8,57848,0
2013-08-22,1.78,1.8,1.75,1.8,19158,0
2013-08-23,1.78,1.8,1.68,1.73,64746,0
2013-08-26,1.78,1.84,1.78,1.81,34418,0
2013-08-27,1.78,1.83,1.78,1.79,1842,0
2013-08-28,1.78,1.83,1.78,1.79,36094,0
2013-08-29,1.84,1.85,1.8,1.81,14992,0
2013-08-30,1.8,1.8,1.78,1.78,2937,0
2013-09-03,1.78,1.83,1.78,1.78,106024,0
2013-09-04,1.79,1.79,1.78,1.78,24255,0
2013-09-05,1.8,1.81,1.8,1.81,7918,0
2013-09-06,1.83,1.84,1.78,1.84,18513,0
2013-09-09,1.82,1.84,1.79,1.81,12153,0
2013-09-10,1.79,1.83,1.79,1.81,17091,0
2013-09-11,1.82,1.82,1.78,1.81,36552,0
2013-09-12,1.82,1.85,1.78,1.8,66260,0
2013-09-13,1.8,1.84,1.8,1.83,16804,0
2013-09-16,1.84,1.84,1.79,1.82,37367,0
2013-09-17,1.82,1.83,1.79,1.79,22583,0
2013-09-18,1.8,1.84,1.79,1.81,61232,0
2013-09-19,1.79,1.83,1.78,1.81,49891,0
2013-09-20,1.8,1.83,1.78,1.83,10835,0
2013-09-23,1.81,1.81,1.76,1.78,48740,0
2013-09-24,1.78,1.84,1.78,1.83,19100,0
2013-09-25,1.82,1.82,1.82,1.82,214,0
2013-09-26,1.81,1.82,1.81,1.82,5700,0
2013-09-27,1.8,1.82,1.79,1.82,10942,0
2013-09-30,1.8,1.8,1.72,1.76,31000,0
2013-10-01,1.78,1.81,1.7,1.73,59800,0
2013-10-02,1.78,1.81,1.7,1.75,77700,0
2013-10-03,1.78,1.81,1.78,1.79,31300,0
2013-10-04,1.77,1.8,1.77,1.78,50500,0
2013-10-07,1.78,1.85,1.78,1.84,486900,0
2013-10-08,1.83,2.19,1.83,2.11,1564800,0
2013-10-09,2.13,2.16,1.92,2,816307,0
2013-10-10,2,2.17,1.9701,2.09,242314,0
2013-10-11,2.11,2.3,2.011,2.24,288597,0
2013-10-14,2.27,2.58,2.18,2.57,592484,0
2013-10-15,2.57,3.2,2.4,2.61,1624216,0
2013-10-16,2.66,2.96,2.3,2.32,697800,0
2013-10-17,2.25,2.46,2.06,2.09,632700,0
2013-10-18,2.09,2.29,2.07,2.23,345200,0
2013-10-21,2.16,2.36,2.16,2.18,304200,0
2013-10-22,2.21,2.28,2.01,2.18,798300,0
2013-10-23,2.19,2.19,2.1,2.11,101425,0
2013-10-24,2.14,2.19,2.01,2.03,113300,0
2013-10-25,2.07,2.1,1.86,1.87,253089,0
2013-10-28,1.95,1.98,1.72,1.76,485713,0
2013-10-29,1.73,1.8,1.66,1.68,793700,0
2013-10-30,1.76,1.84,1.72,1.73,266900,0
2013-10-31,1.7,1.74,1.67,1.69,273903,0
2013-11-01,1.72,1.72,1.63,1.67,239500,0
2013-11-04,1.68,1.74,1.68,1.68,313551,0
2013-11-05,1.68,1.7,1.67,1.68,242000,0
2013-11-06,1.68,1.69,1.63,1.64,103200,0
2013-11-07,1.63,1.66,1.59,1.6,89700,0
2013-11-08,1.59,1.63,1.58,1.59,160300,0
2013-11-11,1.59,1.66,1.59,1.61,390965,0
2013-11-12,1.61,1.73,1.59,1.61,377800,0
2013-11-13,1.6,1.65,1.59,1.63,59600,0
2013-11-14,1.6,1.69,1.59,1.64,189700,0
2013-11-15,1.65,1.78,1.65,1.71,305100,0
2013-11-18,1.71,1.89,1.71,1.83,318500,0
2013-11-19,1.8,1.8,1.67,1.79,437242,0
2013-11-20,1.75,1.75,1.61,1.72,72800,0
2013-11-21,1.69,1.69,1.62,1.65,221500,0
2013-11-22,1.62,1.6601,1.61,1.63,131494,0
2013-11-25,1.63,1.66,1.62,1.63,119400,0
2013-11-26,1.63,1.74,1.63,1.73,205000,0
2013-11-27,1.69,1.71,1.65,1.67,92400,0
2013-11-29,1.7164,1.7164,1.66,1.66,9617,0
2013-12-02,1.68,1.74,1.68,1.68,265800,0
2013-12-03,1.69,1.75,1.67,1.68,127265,0
2013-12-04,1.7,1.73,1.68,1.7,151000,0
2013-12-05,1.74,1.74,1.68,1.68,116200,0
2013-12-06,1.67,1.78,1.67,1.73,326300,0
2013-12-09,1.73,1.78,1.68,1.68,122229,0
2013-12-10,1.75,1.75,1.65,1.74,354900,0
2013-12-11,1.75,1.82,1.68,1.72,468200,0
2013-12-12,1.73,1.73,1.68,1.68,97119,0
2013-12-13,1.68,1.72,1.66,1.69,109163,0
2013-12-16,1.669,1.6901,1.61,1.62,256411,0
2013-12-17,1.62,1.64,1.57,1.61,730200,0
2013-12-18,1.61,1.67,1.61,1.64,231600,0
2013-12-19,1.61,1.69,1.61,1.62,105700,0
2013-12-20,1.61,1.68,1.56,1.58,369000,0
2013-12-23,1.6,1.66,1.55,1.58,292500,0
2013-12-24,1.561,1.79,1.561,1.75,203181,0
2013-12-26,1.77,1.95,1.7,1.8,970776,0
2013-12-27,1.86,1.95,1.82,1.88,1069400,0
2013-12-30,1.9,2.04,1.85,1.9,2091400,0
2013-12-31,1.94,2.23,1.9,2.03,1728100,0
2014-01-02,2.01,2.28,2.01,2.16,1595495,0
2014-01-03,2.12,2.28,2.12,2.13,813527,0
2014-01-06,2.18,2.2,2.12,2.18,782200,0
2014-01-07,2.2,2.23,2.11,2.16,576500,0
2014-01-08,2.11,2.28,2.1,2.2,1002900,0
2014-01-09,2.22,2.44,2.18,2.34,1144800,0
2014-01-10,2.3,2.5,2.27,2.46,1172200,0
2014-01-13,2.48,2.93,2.47,2.52,1960700,0
2014-01-14,2.51,2.64,2.37,2.49,901400,0
2014-01-15,2.51,2.6,2.35,2.4,980900,0
2014-01-16,2.4,2.43,2.17,2.26,1752881,0
2014-01-17,2.26,2.39,2.23,2.24,820600,0
2014-01-21,2.28,2.38,2.28,2.34,541100,0
2014-01-22,2.5,2.55,2.33,2.39,1372100,0
2014-01-23,2.33,2.42,2.25,2.28,959500,0
2014-01-24,2.26,2.3,1.97,2.12,1352300,0
2014-01-27,2.11,2.28,1.92,1.98,1140800,0
2014-01-28,2,2.16,2,2.03,594000,0
2014-01-29,2.04,2.14,2.01,2.11,579500,0
2014-01-30,2.14,2.27,2.12,2.15,413200,0
2014-01-31,2.17,2.18,2.03,2.06,410000,0
2014-02-03,2.07,2.18,2.01,2.03,381801,0
2014-02-04,2.02,2.08,2,2.01,268585,0
2014-02-05,2,2.02,1.9,1.96,301576,0
2014-02-06,1.98,2.01,1.95,1.99,146905,0
2014-02-07,1.99,2.11,1.95,2.07,270613,0
2014-02-10,2.09,2.3,2.01,2.25,645298,0
2014-02-11,2.28,2.34,2.17,2.18,556264,0
2014-02-12,2.2001,2.38,2.2001,2.26,823658,0
2014-02-13,2.27,2.36,2.26,2.34,513563,0
2014-02-14,2.34,2.43,2.27,2.3,681737,0
2014-02-18,2.48,2.48,2.3,2.33,486205,0
2014-02-19,2.35,2.4,2.31,2.37,422321,0
2014-02-20,2.34,2.45,2.34,2.38,342006,0
2014-02-21,2.41,2.552,2.36,2.51,1122237,0
2014-02-24,2.51,2.65,2.45,2.63,1000217,0
2014-02-25,2.66,2.66,2.31,2.33,1254102,0
2014-02-26,2.3099,2.3899,2.3,2.35,509739,0
2014-02-27,2.37,2.45,2.33,2.33,405467,0
2014-02-28,2.37,2.6,2.37,2.56,683582,0
2014-03-03,2.56,2.74,2.5,2.53,1615687,0
2014-03-04,2.54,2.81,2.54,2.77,1347182,0
2014-03-05,2.8,3.24,2.8,3.18,2817385,0
2014-03-06,2.78,3.05,2.69,2.84,3211510,0
2014-03-07,2.8,2.94,2.63,2.64,1878136,0
2014-03-10,2.75,2.76,2.46,2.48,2064422,0
2014-03-11,2.57,2.6,2.55,2.58,1114851,0
2014-03-12,2.6,2.66,2.5,2.53,827868,0
2014-03-13,2.5,2.64,2.41,2.44,440401,0
2014-03-14,2.45,2.49,1.96,2,3270391,0
2014-03-17,2,2.39,2,2.35,1698098,0
2014-03-18,2.3,2.36,2.25,2.3,562951,0
2014-03-19,2.26,2.37,2.25,2.35,717895,0
2014-03-20,2.36,2.48,2.345,2.42,645373,0
2014-03-21,2.47,2.64,2.45,2.64,913149,0
2014-03-24,2.68,2.68,2.41,2.55,1317207,0
2014-03-25,2.52,2.68,2.42,2.68,738032,0
2014-03-26,2.69,2.78,2.56,2.6,1224200,0
2014-03-27,2.57,2.64,2.4,2.45,660099,0
2014-03-28,2.46,2.53,2.39,2.44,627194,0
2014-03-31,2.46,2.48,2.35,2.38,311240,0
2014-04-01,2.36,2.39,2.34,2.37,300214,0
2014-04-02,2.38,2.46,2.32,2.34,629097,0
2014-04-03,2.38,2.4,2.32,2.37,152059,0
2014-04-04,2.36,2.37,2.16,2.19,366154,0
2014-04-07,2.19,2.2699,2.1,2.1099,461162,0
2014-04-08,2.11,2.18,2.06,2.08,500250,0
2014-04-09,2.1,2.25,2.1,2.21,222467,0
2014-04-10,2.2,2.2,2.0199,2.05,470392,0
2014-04-11,2.01,2.1199,2.01,2.07,309865,0
2014-04-14,2.09,2.09,1.99,2.02,277382,0
2014-04-15,2.05,2.05,1.96,1.98,290413,0
2014-04-16,1.9785,2.08,1.975,2.08,116656,0
2014-04-17,2.08,2.19,2.0501,2.16,209633,0
2014-04-21,2.18,2.24,2.15,2.15,132997,0
2014-04-22,2.22,2.28,2.14,2.2,319324,0
2014-04-23,2.19,2.2399,2.14,2.15,234208,0
2014-04-24,2.16,2.23,2.15,2.16,51967,0
2014-04-25,2.17,2.18,2.11,2.12,153182,0
2014-04-28,2.15,2.1501,2.05,2.1,294953,0
2014-04-29,2.12,2.2,2.12,2.15,191823,0
2014-04-30,2.15,2.1799,2.12,2.16,156099,0
2014-05-01,2.15,2.16,2.08,2.15,59140,0
2014-05-02,2.15,2.16,2.12,2.15,133407,0
2014-05-05,2.15,2.17,2.15,2.15,55822,0
2014-05-06,2.15,2.17,2.13,2.15,69497,0
2014-05-07,2.15,2.15,2.033,2.06,358857,0
2014-05-08,2.06,2.13,2.02,2.03,416393,0
2014-05-09,2.06,2.1,2.01,2.04,157353,0
2014-05-12,2.06,2.16,2.05,2.13,167503,0
2014-05-13,2.13,2.16,2.1001,2.13,95094,0
2014-05-14,2.11,2.11,2.02,2.04,329454,0
2014-05-15,2.03,2.2,2.01,2.04,471280,0
2014-05-16,2.07,2.12,2.03,2.04,293833,0
2014-05-19,2.02,2.09,2.02,2.07,142545,0
2014-05-20,2.05,2.08,2,2.01,222635,0
2014-05-21,2,2.15,2,2.07,387065,0
2014-05-22,2.08,2.15,2.04,2.1,197521,0
2014-05-23,2.12,2.12,2.05,2.08,167310,0
2014-05-27,2.09,2.14,2.08,2.1,197300,0
2014-05-28,2.11,2.13,2.08,2.08,82323,0
2014-05-29,2.1,2.13,2.09,2.09,72886,0
2014-05-30,2.09,2.117,2.08,2.09,56037,0
2014-06-02,2.08,2.09,2.04,2.05,99029,0
2014-06-03,2.06,2.11,2.05,2.1,137891,0
2014-06-04,2.14,2.14,2.03,2.06,98562,0
2014-06-05,2.06,2.11,2.05,2.07,55746,0
2014-06-06,2.06,2.07,2.032,2.06,149060,0
2014-06-09,2.07,2.07,2.01,2.03,174999,0
2014-06-10,2.01,2.06,2.01,2.04,49300,0
2014-06-11,2.05,2.25,2.04,2.25,413663,0
2014-06-12,2.22,2.37,2.19,2.19,372940,0
2014-06-13,2.19,2.36,2.19,2.27,189301,0
2014-06-16,2.27,2.56,2.22,2.5,719703,0
2014-06-17,2.5,2.5,2.36,2.37,254578,0
2014-06-18,2.45,2.46,2.24,2.45,247771,0
2014-06-19,2.38,2.56,2.33,2.48,418627,0
2014-06-20,2.47,2.5299,2.33,2.38,402564,0
2014-06-23,2.39,2.42,2.28,2.38,215185,0
2014-06-24,2.41,2.4299,2.32,2.35,252561,0
2014-06-25,2.41,2.41,2.27,2.39,122658,0
2014-06-26,2.4,2.4,2.31,2.32,74580,0
2014-06-27,2.28,2.4199,2.25,2.26,103373,0
2014-06-30,2.28,2.35,2.27,2.28,64821,0
2014-07-01,2.28,2.35,2.22,2.22,114150,0
2014-07-02,2.2,2.41,2.2,2.4,188000,0
2014-07-03,2.38,2.409,2.341,2.36,139777,0
2014-07-07,2.35,2.3533,2.27,2.33,71370,0
2014-07-08,2.29,2.33,2.25,2.26,237447,0
2014-07-09,2.23,2.26,2.21,2.24,77309,0
2014-07-10,2.21,2.265,2.2,2.2,164187,0
2014-07-11,2.202,2.2601,2.18,2.22,108769,0
2014-07-14,2.22,2.35,2.211,2.28,96544,0
2014-07-15,2.27,2.31,2.26,2.3,81530,0
2014-07-16,2.28,2.3,2.16,2.19,281387,0
2014-07-17,2.16,2.17,2.02,2.1,245427,0
2014-07-18,2.07,2.1267,2.06,2.09,89644,0
2014-07-21,2.09,2.1,2,2,455379,0
2014-07-22,2.04,2.15,2.01,2.1,188681,0
2014-07-23,2.09,2.25,2.09,2.1801,430851,0
2014-07-24,2.21,2.21,2.14,2.2,146282,0
2014-07-25,2.17,2.18,2.12,2.13,101285,0
2014-07-28,2.13,2.21,2.09,2.09,233055,0
2014-07-29,2.12,2.17,2.11,2.15,127940,0
2014-07-30,2.14,2.172,2.1,2.11,110985,0
2014-07-31,2.09,2.13,2.06,2.09,43388,0
2014-08-01,2.08,2.1696,2.08,2.14,67685,0
2014-08-04,2.17,2.2,2.08,2.1,122211,0
2014-08-05,2.11,2.17,2.1,2.11,71579,0
2014-08-06,2.1,2.16,2.1,2.12,38730,0
2014-08-07,2.11,2.16,2.11,2.12,44027,0
2014-08-08,2.15,2.15,2.09,2.09,121773,0
2014-08-11,2.1,2.14,2.05,2.05,262498,0
2014-08-12,2.1,2.19,2.08,2.09,242285,0
2014-08-13,2.13,2.15,2.1,2.1,65524,0
2014-08-14,2.1026,2.1026,2.06,2.07,39190,0
2014-08-15,2.1,2.18,2.08,2.13,161089,0
2014-08-18,2.13,2.2,2.092,2.19,218586,0
2014-08-19,2.19,2.19,2.05,2.05,329689,0
2014-08-20,2.06,2.08,2.06,2.08,35845,0
2014-08-21,2.06,2.06,2.04,2.04,112124,0
2014-08-22,2.03,2.19,1.98,2.01,425594,0
2014-08-25,2.02,2.07,1.95,2.05,258093,0
2014-08-26,2.05,2.07,1.97,2.03,144286,0
2014-08-27,2.05,2.05,1.99,2,65594,0
2014-08-28,2.01,2.02,1.9,1.92,217523,0
2014-08-29,1.93,1.96,1.92,1.93,72416,0
2014-09-02,1.95,2.0007,1.94,1.96,55605,0
2014-09-03,1.98,2.023,1.93,1.96,42091,0
2014-09-04,1.95,1.99,1.92,1.93,118665,0
2014-09-05,1.92,1.96,1.8,1.86,228116,0
2014-09-08,1.84,1.87,1.8,1.8,228822,0
2014-09-09,1.8,1.84,1.7,1.71,484368,0
2014-09-10,1.74,1.76,1.66,1.69,318208,0
2014-09-11,1.72,1.72,1.65,1.68,72046,0
2014-09-12,1.7,1.85,1.69,1.81,343066,0
2014-09-15,1.75,1.7899,1.71,1.71,65667,0
2014-09-16,1.71,1.7501,1.7,1.7,208294,0
2014-09-17,1.7,1.74,1.7,1.7,96776,0
2014-09-18,1.7,1.74,1.69,1.7,123553,0
2014-09-19,1.7,1.87,1.7,1.76,437127,0
2014-09-22,1.85,1.95,1.79,1.87,540146,0
2014-09-23,1.88,1.9,1.76,1.77,189779,0
2014-09-24,1.76,1.7893,1.73,1.77,57119,0
2014-09-25,1.75,1.75,1.671,1.69,297673,0
2014-09-26,1.97,1.97,1.75,1.78,627283,0
2014-09-29,1.78,1.8,1.68,1.74,482126,0
2014-09-30,1.74,1.85,1.72,1.74,444553,0
2014-10-01,1.73,1.8,1.67,1.7,324594,0
2014-10-02,1.68,1.777,1.68,1.72,163078,0
2014-10-03,1.74,1.7796,1.72,1.74,99666,0
2014-10-06,1.8,1.82,1.75,1.8,265592,0
2014-10-07,1.78,1.79,1.73,1.77,88798,0
2014-10-08,1.75,1.75,1.68,1.73,141175,0
2014-10-09,1.73,1.76,1.71,1.75,64680,0
2014-10-10,1.73,1.76,1.7,1.75,263227,0
2014-10-13,1.78,1.84,1.77,1.821,224523,0
2014-10-14,1.8,1.92,1.8,1.87,201782,0
2014-10-15,1.9,2.04,1.84,1.97,1400742,0
2014-10-16,1.97,2.09,1.96,2.06,287171,0
2014-10-17,2.03,2.43,2.03,2.32,1257885,0
2014-10-20,2.4,2.44,2.17,2.23,1485255,0
2014-10-21,2.2,2.29,2.2,2.25,192209,0
2014-10-22,2.16,2.19,2.1,2.11,457957,0
2014-10-23,2.13,2.21,2.11,2.11,287852,0
2014-10-24,2.12,2.18,2.11,2.15,80876,0
2014-10-27,2.16,2.16,2.08,2.13,76838,0
2014-10-28,2.13,2.16,2.1,2.13,235300,0
2014-10-29,2.15,2.32,2.12,2.26,519141,0
2014-10-30,2.27,2.31,2.2,2.31,469776,0
2014-10-31,2.31,2.38,2.2603,2.33,309362,0
2014-11-03,2.31,2.48,2.29,2.41,610667,0
2014-11-04,2.44,2.47,2.33,2.36,452163,0
2014-11-05,2.37,2.38,2.3,2.32,107140,0
2014-11-06,2.29,2.32,2.23,2.25,86091,0
2014-11-07,2.24,2.27,2.15,2.26,167725,0
2014-11-10,2.22,2.4,2.22,2.27,320704,0
2014-11-11,2.27,2.31,2.2,2.23,376966,0
2014-11-12,2.22,2.29,2.11,2.23,222171,0
2014-11-13,2.26,2.26,2.16,2.22,81739,0
2014-11-14,2.18,2.28,2.1503,2.28,109483,0
2014-11-17,2.3,2.44,2.3,2.35,1357031,0
2014-11-18,2.27,2.5,2.2,2.47,2049353,0
2014-11-19,2.48,2.74,2.46,2.69,1981479,0
2014-11-20,2.6,2.88,2.5,2.56,1527788,0
2014-11-21,2.66,2.82,2.61,2.76,762709,0
2014-11-24,2.85,2.97,2.81,2.82,1366049,0
2014-11-25,2.99,2.99,2.85,2.95,756962,0
2014-11-26,2.98,3.05,2.9,2.93,1081121,0
2014-11-28,2.9,3.14,2.82,3.12,811651,0
2014-12-01,3.19,3.2,2.93,3,1067068,0
2014-12-02,2.99,3.08,2.82,2.83,581852,0
2014-12-03,2.8301,2.87,2.683,2.705,562212,0
2014-12-04,2.71,2.73,2.63,2.65,526052,0
2014-12-05,2.68,2.75,2.65,2.67,315599,0
2014-12-08,2.73,2.9,2.65,2.82,628413,0
2014-12-09,2.8,2.8,2.56,2.61,432879,0
2014-12-10,2.58,2.6107,2.55,2.56,498834,0
2014-12-11,2.55,2.68,2.55,2.6,352978,0
2014-12-12,2.6,2.72,2.58,2.6,557193,0
2014-12-15,2.62,2.72,2.6,2.61,639383,0
2014-12-16,2.62,2.62,2.42,2.43,521860,0
2014-12-17,2.39,2.43,2.25,2.41,387810,0
2014-12-18,2.45,2.56,2.38,2.4,133989,0
2014-12-19,2.42,2.43,2.36,2.36,248115,0
2014-12-22,2.4,2.43,2.37,2.4,70496,0
2014-12-23,2.39,2.52,2.39,2.5,738551,0
2014-12-24,2.5,2.56,2.46,2.49,229014,0
2014-12-26,2.52,2.67,2.5,2.56,276200,0
2014-12-29,2.58,2.58,2.45,2.51,181006,0
2014-12-30,2.48,2.51,2.45,2.5,90483,0
2014-12-31,2.5,2.57,2.49,2.56,69988,0
2015-01-02,2.55,2.64,2.5,2.6,89262,0
2015-01-05,2.59,2.63,2.5,2.5,485639,0
2015-01-06,2.5,2.53,2.402,2.43,238391,0
2015-01-07,2.43,2.5,2.41,2.45,85167,0
2015-01-08,2.5,2.5,2.47,2.47,74984,0
2015-01-09,2.48,2.51,2.45,2.45,61523,0
2015-01-12,2.48,2.58,2.43,2.45,135253,0
2015-01-13,2.49,2.57,2.4,2.45,192204,0
2015-01-14,2.43,2.53,2.12,2.14,448043,0
2015-01-15,2.15,2.35,2.13,2.32,114178,0
2015-01-16,2.32,2.36,2.22,2.27,61462,0
2015-01-20,2.28,2.5,2.28,2.39,265130,0
2015-01-21,2.27,2.43,2.27,2.38,320969,0
2015-01-22,2.36,2.4,2.31,2.31,46579,0
2015-01-23,2.33,2.36,2.3,2.34,49705,0
2015-01-26,2.35,2.38,2.32,2.35,38842,0
2015-01-27,2.35,2.48,2.33,2.41,161161,0
2015-01-28,2.41,2.4199,2.21,2.26,311737,0
2015-01-29,2.23,2.31,2.18,2.2,122628,0
2015-01-30,2.2,2.21,2.14,2.17,66353,0
2015-02-02,2.15,2.15,2.04,2.11,50672,0
2015-02-03,2.13,2.13,2.05,2.09,100335,0
2015-02-04,2.08,2.1198,2.068,2.08,87542,0
2015-02-05,2.1,2.16,2.09,2.1,90865,0
2015-02-06,2.1,2.1,1.97,2.05,308311,0
2015-02-09,2.05,2.19,2.05,2.12,63279,0
2015-02-10,2.15,2.22,2.14,2.18,46934,0
2015-02-11,2.16,2.31,2.16,2.27,79987,0
2015-02-12,2.24,2.27,2.2,2.24,23606,0
2015-02-13,2.28,2.34,2.27,2.28,45576,0
2015-02-17,2.29,2.33,2.28,2.29,61323,0
2015-02-18,2.31,2.33,2.2,2.21,45987,0
2015-02-19,2.22,2.25,2.22,2.22,10824,0
2015-02-20,2.2,2.22,2.15,2.19,22353,0
2015-02-23,2.16,2.1986,2.08,2.11,36710,0
2015-02-24,2.12,2.18,2.11,2.16,17090,0
2015-02-25,2.16,2.17,2.15,2.15,1955,0
2015-02-26,2.16,2.18,2.13,2.14,20650,0
2015-02-27,2.13,2.17,2.13,2.14,24417,0
2015-03-02,2.15,2.18,2.14,2.17,23600,0
2015-03-03,2.18,2.24,2.15,2.22,71000,0
2015-03-04,2.2,2.25,2.16,2.18,53200,0
2015-03-05,2.18,2.18,2.16,2.16,8500,0
2015-03-06,2.18,2.25,2.15,2.15,69600,0
2015-03-09,2.18,2.2,2.15,2.15,61200,0
2015-03-10,2.16,2.16,1.95,1.95,221600,0
2015-03-11,1.97,2.08,1.95,1.95,73900,0
2015-03-12,1.97,1.99,1.95,1.96,79600,0
2015-03-13,1.96,1.98,1.92,1.92,63400,0
2015-03-16,1.98,1.99,1.88,1.92,104100,0
2015-03-17,1.94,1.94,1.89,1.9,66900,0
2015-03-18,1.91,2,1.91,1.96,37300,0
2015-03-19,1.94,1.97,1.92,1.92,40800,0
2015-03-20,1.92,1.97,1.83,1.84,324500,0
2015-03-23,1.9,2.08,1.87,2.06,150300,0
2015-03-24,2.02,2.03,1.96,1.97,79100,0
2015-03-25,2,2.15,2,2.09,159600,0
2015-03-26,2.06,2.08,2,2.02,149400,0
2015-03-27,2.05,2.1,2.04,2.09,72100,0
2015-03-30,2.08,2.08,2,2.03,57100,0
2015-03-31,2.01,2.01,1.98,1.98,38193,0
2015-04-01,1.98,2,1.91,1.92,175700,0
2015-04-02,1.91,2.08,1.91,2.02,142700,0
2015-04-06,2.01,2.01,1.92,1.94,95000,0
2015-04-07,1.99,2.1,1.98,2.05,956629,0
2015-04-08,2.45,3.7,2.19,2.84,14233200,0
2015-04-09,2.9,3.12,2.7,2.95,4994008,0
2015-04-10,3,3.2,2.88,3.01,1917000,0
2015-04-13,3.06,3.5,3.01,3.5,4090700,0
2015-04-14,3.5,3.97,3.33,3.89,3335800,0
2015-04-15,3.89,4.69,3.89,4.47,3477191,0
2015-04-16,4.35,4.75,4.22,4.56,2788738,0
2015-04-17,4.27,4.73,4.04,4.62,2933100,0
2015-04-20,4.5,4.74,4.36,4.41,1384386,0
2015-04-21,4.39,4.45,3.81,3.99,1918797,0
2015-04-22,4.02,4.48,3.922,4.43,1866254,0
2015-04-23,4.41,5,4.2,5,2507000,0
2015-04-24,4.57,5.23,4.48,4.95,3690587,0
2015-04-27,5.15,5.15,4.83,4.99,1881800,0
2015-04-28,4.85,5.12,4.18,5.05,6877634,0
2015-04-29,4.86,4.86,4.44,4.48,2985200,0
2015-04-30,4.6,4.89,4.35,4.71,2429000,0
2015-05-01,4.69,4.8,4.54,4.71,802100,0
2015-05-04,4.75,4.8,4.41,4.43,882200,0
2015-05-05,4.42,4.44,3.91,3.94,1530200,0
2015-05-06,4.03,4.5,4.01,4.45,1003093,0
2015-05-07,4.47,4.6299,4.255,4.35,790439,0
2015-05-08,4.38,4.53,4.35,4.4,1003400,0
2015-05-11,4.43,4.72,4.42,4.44,962800,0
2015-05-12,4.5,4.56,4.135,4.27,822589,0
2015-05-13,4.41,4.59,4.35,4.49,704600,0
2015-05-14,4.51,5.15,4.51,5.12,1911500,0
2015-05-15,5.15,5.16,4.8,5.08,1040370,0
2015-05-18,5.15,5.59,5.1,5.51,2069436,0
2015-05-19,5.2,6.6,5.2,6.19,3235461,0
2015-05-20,6.13,6.5,5.77,6.07,2163567,0
2015-05-21,6,6.04,5.67,5.77,1106300,0
2015-05-22,5.8,6.09,5.73,6.06,913800,0
2015-05-26,6.01,6.3699,5.8,5.81,2024156,0
2015-05-27,6,6.25,5.87,6.18,831400,0
2015-05-28,6.14,6.31,6,6.17,829046,0
2015-05-29,6.14,6.42,6.09,6.34,776000,0
2015-06-01,6.59,7.26,6.55,6.95,2427836,0
2015-06-02,7.08,7.2,6.73,7.17,957638,0
2015-06-03,7.4,7.63,7.21,7.34,1649100,0
2015-06-04,7.45,7.49,7,7.14,688200,0
2015-06-05,7.06,7.23,6.96,7.07,1064000,0
2015-06-08,7.1,7.27,6.95,7.2,870600,0
2015-06-09,7.2,7.2,6.85,7.01,758372,0
2015-06-10,6.99,7,6.91,6.96,428865,0
2015-06-11,6.93,7.09,6.92,6.99,599162,0
2015-06-12,7,7.48,6.95,7.26,1571200,0
2015-06-15,7.62,7.7,5.8,5.97,6178100,0
2015-06-16,6,6.04,5.67,5.71,2147700,0
2015-06-17,5.68,5.7,4.63,4.63,5130500,0
2015-06-18,4.6,4.65,3.51,3.52,11329900,0
2015-06-19,5,5.28,4.76,5.02,23290700,0
2015-06-22,4.99,5.08,4.75,5.01,4785900,0
2015-06-23,5.01,5.02,4.92,4.94,2057427,0
2015-06-24,4.9,4.95,4.78,4.85,1824400,0
2015-06-25,4.82,4.98,4.82,4.88,1389900,0
2015-06-26,4.82,4.88,4.62,4.76,2525000,0
2015-06-29,4.7,4.77,4.57,4.58,1906800,0
2015-06-30,4.73,4.94,4.62,4.86,1860830,0
2015-07-01,4.83,4.92,4.77,4.84,1089200,0
2015-07-02,4.81,4.85,4.65,4.66,873600,0
2015-07-06,4.52,4.63,3.91,4.5,3486700,0
2015-07-07,4.5,4.5,3.7,4,5154900,0
2015-07-08,3.76,3.94,3.38,3.72,5095300,0
2015-07-09,4.27,4.84,4.26,4.7,5631100,0
2015-07-10,4.63,4.84,4.53,4.81,3290700,0
2015-07-13,4.83,4.9,4.75,4.8,1217300,0
2015-07-14,4.83,4.83,4.73,4.81,829624,0
2015-07-15,4.81,4.88,4.7,4.72,1225102,0
2015-07-16,4.73,4.86,4.73,4.82,978100,0
2015-07-17,4.79,4.86,4.77,4.81,612700,0
2015-07-20,4.8,4.85,4.76,4.79,745700,0
2015-07-21,4.82,4.82,4.73,4.8,523700,0
2015-07-22,4.78,4.81,4.72,4.79,453200,0
2015-07-23,4.79,4.82,4.75,4.79,339600,0
2015-07-24,4.78,4.78,4.68,4.78,696300,0
2015-07-27,4.58,4.69,4.48,4.68,812200,0
2015-07-28,4.69,4.8,4.62,4.78,255000,0
2015-07-29,4.77,4.84,4.75,4.76,593700,0
2015-07-30,4.73,4.75,4.68,4.72,414000,0
2015-07-31,4.73,4.81,4.71,4.73,255800,0
2015-08-03,4.72,4.78,4.7,4.74,83751,0
2015-08-04,4.76,4.78,4.73,4.77,62900,0
2015-08-05,4.78,4.81,4.73,4.8,366700,0
2015-08-06,4.77,4.8,4.7,4.8,340420,0
2015-08-07,4.79,4.79,4.72,4.75,132100,0
2015-08-10,4.76,4.8,4.7,4.78,594300,0
2015-08-11,4.8,4.8,4.75,4.8,404042,0
2015-08-12,4.8,4.81,4.72,4.8,440000,0
2015-08-13,4.79,4.82,4.77,4.8,197700,0
2015-08-14,4.79,4.89,4.78,4.83,255500,0
2015-08-17,4.83,5.15,4.8,5.13,732300,0
2015-08-18,5.08,5.13,4.96,5.09,553900,0
2015-08-19,5.05,5.15,4.94,5.13,478600,0
2015-08-20,5.07,5.07,4.81,5,658200,0
2015-08-21,4.93,4.95,4.62,4.9,624000,0
2015-08-24,4.5,4.6,4.24,4.36,1323133,0
2015-08-25,4.7,4.82,4.32,4.42,1092200,0
2015-08-26,4.43,4.65,4.3,4.49,865800,0
2015-08-27,4.78,4.78,4.5,4.59,658000,0
2015-08-28,4.6,4.69,4.51,4.59,206000,0
2015-08-31,4.55,4.63,4.53,4.57,202000,0
2015-09-01,4.43,4.54,4.39,4.47,264000,0
2015-09-02,4.55,4.56,4.43,4.49,152700,0
2015-09-03,4.52,4.6,4.48,4.58,109000,0
2015-09-04,4.51,4.58,4.4,4.47,418900,0
2015-09-08,4.58,4.7,4.47,4.63,583000,0
2015-09-09,4.68,4.78,4.6,4.64,630200,0
2015-09-10,4.62,4.64,4.41,4.5,627426,0
2015-09-11,4.47,4.55,4.47,4.5,203200,0
2015-09-14,4.42,4.59,4.42,4.46,562000,0
2015-09-15,4.48,4.58,4.46,4.49,493900,0
2015-09-16,4.52,4.73,4.52,4.59,985100,0
2015-09-17,4.6,4.62,4.56,4.58,725810,0
2015-09-18,4.59,4.75,4.55,4.67,1396900,0
2015-09-21,4.66,4.72,4.58,4.65,743600,0
2015-09-22,4.63,4.71,4.63,4.68,404900,0
2015-09-23,4.68,4.94,4.65,4.82,283121,0
2015-09-24,4.86,5.11,4.78,5.04,905648,0
2015-09-25,5.1,5.19,4.96,4.98,674300,0
2015-09-28,4.94,5.03,4.91,5,386989,0
2015-09-29,5.01,5.04,4.94,4.98,436900,0
2015-09-30,5.3,5.42,5.27,5.37,6984800,0
2015-10-01,5.37,5.4,5.32,5.36,2247700,0
2015-10-02,5.34,5.45,5.34,5.42,1413600,0
2015-10-05,5.4,5.45,5.37,5.42,1229735,0
2015-10-06,5.43,5.48,5.39,5.41,1158700,0
2015-10-07,5.44,5.53,5.42,5.48,2163931,0
2015-10-08,5.45,5.54,5.45,5.51,1027800,0
2015-10-09,5.51,5.52,5.5,5.52,987800,0
2015-10-12,5.52,5.55,5.51,5.55,726175,0
2015-10-13,5.55,5.62,5.55,5.59,752300,0
2015-10-14,5.6,5.63,5.57,5.61,820200,0
2015-10-15,5.62,5.63,5.57,5.59,817600,0
2015-10-16,5.6,5.6,5.57,5.59,452200,0
2015-10-19,5.6,5.611,5.465,5.49,1687118,0
2015-10-20,5.45,5.49,5.43,5.46,1182200,0
2015-10-21,5.46,5.48,5.41,5.42,479200,0
2015-10-22,5.44,5.48,5.37,5.46,665700,0
2015-10-23,5.48,5.51,5.44,5.48,172000,0
2015-10-26,5.45,5.5,5.41,5.42,2375800,0
2015-10-27,5.42,5.43,5.35,5.4,570400,0
2015-10-28,5.41,5.41,5.34,5.34,3539600,0
2015-10-29,5.35,5.41,5.33,5.33,1865900,0
2015-10-30,5.36,5.43,5.28,5.39,1189700,0
2015-11-02,5.42,5.45,5.35,5.39,499222,0
2015-11-03,5.4,5.49,5.39,5.4,794109,0
2015-11-04,5.42,5.45,5.39,5.43,252445,0
2015-11-05,5.45,5.5,5.45,5.46,199900,0
2015-11-06,5.48,5.5,5.48,5.5,636600,0
2015-11-09,5.49,5.5,5.46,5.47,182211,0
2015-11-10,5.49,5.52,5.47,5.5,1435100,0
2015-11-11,5.5,5.54,5.47,5.51,854400,0
2015-11-12,5.5,5.5,5.38,5.42,753100,0
2015-11-13,5.4,5.4,5.34,5.38,473300,0
2015-11-16,5.35,5.39,5.32,5.38,939000,0
2015-11-17,5.35,5.37,5.3,5.34,409500,0
2015-11-18,5.33,5.36,5.28,5.3,980500,0
2015-11-19,5.3,5.4,5.29,5.36,1226100,0
2015-11-20,5.36,5.44,5.32,5.39,657100,0
2015-11-23,5.39,5.42,5.34,5.39,353300,0
2015-11-24,5.36,5.46,5.36,5.43,374800,0
2015-11-25,5.45,5.5,5.44,5.49,360500,0
2015-11-27,5.46,5.49,5.42,5.46,363000,0
2015-11-30,5.44,5.46,5.4,5.45,548700,0
2015-12-01,5.44,5.5,5.43,5.5,424107,0
2015-12-02,5.46,5.56,5.46,5.53,487006,0
2015-12-03,5.55,5.55,5.51,5.51,372974,0
2015-12-04,5.53,5.55,5.45,5.53,456600,0
2015-12-07,5.52,5.55,5.51,5.53,620000,0
2015-12-08,5.47,5.55,5.47,5.53,515252,0
2015-12-09,5.41,5.56,5.41,5.54,790900,0
2015-12-10,5.55,5.57,5.53,5.56,207400,0
2015-12-11,5.52,5.55,5.46,5.53,291200,0
2015-12-14,5.53,5.56,5.49,5.5,172089,0
2015-12-15,5.51,5.54,5.5,5.51,278300,0
2015-12-16,5.51,5.55,5.49,5.53,254000,0
2015-12-17,5.5,5.55,5.5,5.53,349400,0
2015-12-18,5.52,5.56,5.52,5.55,503200,0
2015-12-21,5.52,5.6,5.52,5.6,413900,0
2015-12-22,5.58,5.6,5.55,5.59,387191,0
2015-12-23,5.59,5.6,5.57,5.59,294400,0
2015-12-24,5.6,5.64,5.6,5.63,596393,0
2015-12-28,5.6,5.62,5.57,5.6,299410,0
2015-12-29,5.6,5.62,5.59,5.61,219381,0
2015-12-30,5.59,5.62,5.575,5.62,506164,0
2015-12-31,5.63,5.63,5.58,5.59,195148,0
2016-01-04,5.54,5.57,5.47,5.57,688464,0
2016-01-05,5.55,5.57,5.51,5.56,345916,0
2016-01-06,5.53,5.64,5.52,5.58,479706,0
2016-01-07,5.52,5.57,5.5,5.52,850070,0
2016-01-08,5.55,5.56,5.49,5.52,558391,0
2016-01-11,5.51,5.51,5.43,5.45,794247,0
2016-01-12,5.48,5.51,5.46,5.51,747131,0
2016-01-13,5.5,5.52,5.45,5.45,433734,0
2016-01-14,5.47,5.481,5.445,5.46,349014,0
2016-01-15,5.47,5.47,5.34,5.37,904190,0
2016-01-19,5.43,5.5,5.43,5.48,433900,0
2016-01-20,5.45,5.47,5.3899,5.43,437249,0
2016-01-21,5.42,5.47,5.399,5.47,346822,0
2016-01-22,5.49,5.55,5.49,5.52,335030,0
2016-01-25,5.51,5.57,5.5,5.55,220559,0
2016-01-26,5.54,5.54,5.48,5.51,796693,0
2016-01-27,5.52,5.55,5.46,5.5,375747,0
2016-01-28,5.52,5.52,5.43,5.45,408220,0
2016-01-29,5.45,5.49,5.41,5.46,571993,0
2016-02-01,5.45,5.45,5.3,5.36,563914,0
2016-02-02,5.37,5.37,5.1013,5.16,610635,0
2016-02-03,5.21,5.375,5.21,5.33,894470,0
2016-02-04,5.35,5.47,5.31,5.38,378490,0
2016-02-05,5.36,5.368,5.16,5.16,418888,0
2016-02-08,5.21,5.3,5.15,5.19,400005,0
2016-02-09,5.15,5.23,5.1,5.15,423839,0
2016-02-10,5.19,5.25,5.16,5.16,281757,0
2016-02-11,5.13,5.18,5.05,5.08,376449,0
2016-02-12,5.05,5.275,5.05,5.2,274208,0
2016-02-16,5.32,5.4,5.3,5.31,570378,0
2016-02-17,5.36,5.39,5.33,5.35,436949,0
2016-02-18,5.35,5.39,5.32,5.35,260652,0
2016-02-19,5.35,5.39,5.29,5.39,461334,0
2016-02-22,5.44,5.51,5.3889,5.45,422886,0
2016-02-23,5.44,5.48,5.38,5.4,197377,0
2016-02-24,5.4,5.46,5.33,5.41,206323,0
2016-02-25,5.38,5.43,5.36,5.43,80539,0
2016-02-26,5.42,5.44,5.39,5.44,99557,0
2016-02-29,5.45,5.53,5.44,5.47,268926,0
2016-03-01,5.5,5.52,5.48,5.51,328919,0
2016-03-02,5.47,5.5,5.46,5.48,529663,0
2016-03-03,5.49,5.55,5.48,5.49,1012965,0
2016-03-04,5.53,5.57,5.52,5.52,888524,0
2016-03-07,5.53,5.6401,5.52,5.52,573867,0
2016-03-08,5.58,5.65,5.58,5.6,490441,0
2016-03-09,5.62,5.65,5.59,5.64,847503,0
2016-03-10,5.65,5.66,5.62,5.63,286578,0
2016-03-11,5.63,5.7,5.63,5.7,292407,0
2016-03-14,5.71,5.71,5.67,5.67,233674,0
2016-03-15,5.62,5.68,5.55,5.66,917662,0
2016-03-16,5.65,5.7,5.63,5.67,322362,0
2016-03-17,5.66,5.67,5.62,5.66,518366,0
2016-03-18,5.67,5.67,5.57,5.62,703711,0
2016-03-21,5.61,5.64,5.575,5.63,317015,0
2016-03-22,5.6,5.6,5.53,5.54,330838,0
2016-03-23,5.56,5.58,5.5,5.55,475716,0
2016-03-24,5.53,5.7,5.51,5.67,1308705,0
2016-03-28,5.68,5.68,5.6,5.65,207914,0
2016-03-29,5.63,5.65,5.56,5.6,353405,0
2016-03-30,5.65,5.679,5.6,5.67,282221,0
2016-03-31,5.63,5.64,5.6,5.6,160258,0
2016-04-01,5.6,5.65,5.56,5.65,144349,0
2016-04-04,5.62,5.65,5.6,5.6,90303,0
2016-04-05,5.63,5.64,5.58,5.64,181384,0
2016-04-06,5.62,5.66,5.58,5.64,439598,0
2016-04-07,5.61,5.64,5.6,5.62,132763,0
2016-04-08,5.63,5.64,5.57,5.64,115987,0
2016-04-11,5.63,5.63,5.59,5.62,183516,0
2016-04-12,5.61,5.63,5.57,5.57,218749,0
2016-04-13,5.6,5.6,5.55,5.59,238878,0
2016-04-14,5.57,5.57,5.52,5.56,197712,0
2016-04-15,5.55,5.59,5.54,5.56,115177,0
2016-04-18,5.56,5.56,5.52,5.55,229987,0
2016-04-19,5.55,5.55,5.51,5.51,314482,0
2016-04-20,5.52,5.52,5.41,5.44,691678,0
2016-04-21,5.44,5.44,5.16,5.19,2499458,0
2016-04-22,5.22,5.33,5.19,5.3,554791,0
2016-04-25,5.31,5.37,5.2,5.29,376611,0
2016-04-26,5.29,5.48,5.235,5.44,640547,0
2016-04-27,5.45,5.45,5.32,5.39,192862,0
2016-04-28,5.37,5.37,5.24,5.3,756921,0
2016-04-29,5.3,5.47,5.27,5.42,487620,0
2016-05-02,5.35,5.36,5.21,5.34,378381,0
2016-05-03,5.29,5.35,5.24,5.24,381557,0
2016-05-04,5.27,5.3,5.21,5.26,180768,0
2016-05-05,5.25,5.27,5.01,5.2,1160479,0
2016-05-06,5.13,5.13,4.93,5.085,985545,0
2016-05-09,5.1,5.15,4.5,4.6475,1464852,0
2016-05-10,4.79,4.85,4.66,4.77,1005624,0
2016-05-11,4.73,4.73,4.26,4.32,1311678,0
2016-05-12,4.27,4.425,4.0589,4.14,1429569,0
2016-05-13,4.37,4.5695,4.14,4.32,1264138,0
2016-05-16,4.31,4.53,4.3,4.49,523611,0
2016-05-17,4.59,4.59,4.22,4.24,652434,0
2016-05-18,4.23,4.39,4.195,4.25,323278,0
2016-05-19,4.28,4.42,4.28,4.37,538819,0
2016-05-20,4.36,4.38,4.3,4.32,431673,0
2016-05-23,4.36,4.37,4.15,4.15,239762,0
2016-05-24,4.21,4.37,4.08,4.27,371623,0
2016-05-25,4.31,4.38,4.19,4.35,636864,0
2016-05-26,4.33,4.4,4.22,4.22,171529,0
2016-05-27,4.21,4.26,4.15,4.18,253756,0
2016-05-31,4.2,4.28,4.13,4.21,405213,0
2016-06-01,4.22,4.22,4.11,4.16,136193,0
2016-06-02,4.18,4.19,4.07,4.09,139476,0
2016-06-03,4.09,4.11,4.07,4.08,175784,0
2016-06-06,4.07,4.15,4.06,4.12,200667,0
2016-06-07,4.14,4.2,4.14,4.2,111709,0
2016-06-08,4.21,4.3,4.18,4.28,217148,0
2016-06-09,4.25,4.25,4.1,4.16,176051,0
2016-06-10,4.11,4.1601,4.06,4.07,99186,0
2016-06-13,4.04,4.04,3.87,3.95,282379,0
2016-06-14,4.13,4.28,3.99,4.08,414294,0
2016-06-15,4.1,4.17,4.08,4.11,134053,0
2016-06-16,4.09,4.13,3.91,3.99,282948,0
2016-06-17,3.99,4.04,3.92,4.01,181270,0
2016-06-20,4.0163,4.05,3.92,3.93,106762,0
2016-06-21,3.96,3.96,3.825,3.9,94988,0
2016-06-22,3.88,3.9789,3.85,3.91,138346,0
2016-06-23,3.92,4.12,3.89,4.03,188399,0
2016-06-24,3.93,4.0296,3.85,4.01,207059,0
2016-06-27,4.04,4.05,3.88,3.91,225707,0
2016-06-28,3.91,4.01,3.91,3.97,34877,0
2016-06-29,3.97,3.9999,3.94,3.94,96462,0
2016-06-30,3.91,3.93,3.18,3.43,1773488,0
2016-07-01,3.42,3.4599,3.22,3.29,452122,0
2016-07-05,3.32,3.42,3.1,3.12,288265,0
2016-07-06,3.12,3.12,2.78,2.82,1392587,0
2016-07-07,2.8,2.98,2.72,2.9,822791,0
2016-07-08,2.9,2.95,2.85,2.95,350960,0
2016-07-11,2.94,3.14,2.9382,2.99,347975,0
2016-07-12,3,3,2.92,2.96,184856,0
2016-07-13,2.96,3.04,2.96,2.98,62308,0
2016-07-14,3,3.03,2.985,2.99,207121,0
2016-07-15,3,3.063,2.99,3,348285,0
2016-07-18,3.04,3.04,2.92,2.95,388267,0
2016-07-19,2.94,2.94,2.75,2.79,549934,0
2016-07-20,2.8,2.88,2.77,2.8,224010,0
2016-07-21,2.8,2.9001,2.79,2.81,336128,0
2016-07-22,2.8,2.87,2.79,2.84,78163,0
2016-07-25,2.85,2.89,2.85,2.87,121919,0
2016-07-26,2.87,2.88,2.81,2.83,172735,0
2016-07-27,2.83,2.83,2.64,2.65,526285,0
2016-07-28,2.66,2.66,2.5689,2.59,406109,0
2016-07-29,2.58,2.61,2.58,2.59,139249,0
2016-08-01,2.59,2.74,2.59,2.62,346475,0
2016-08-02,2.61,2.69,2.6,2.63,186008,0
2016-08-03,2.62,2.745,2.61,2.74,170993,0
2016-08-04,2.75,3.17,2.75,2.98,1016645,0
2016-08-05,3,3.03,2.86,2.9,300403,0
2016-08-08,2.91,3.1,2.91,3.075,357627,0
2016-08-09,3.1,3.44,3.09,3.32,821686,0
2016-08-10,3.31,3.55,3.3,3.4,575993,0
2016-08-11,3.4,3.41,3.18,3.26,933146,0
2016-08-12,3.25,3.42,3.25,3.3,296052,0
2016-08-15,3.31,3.38,3.26,3.3201,322543,0
2016-08-16,3.32,3.32,3.16,3.23,341479,0
2016-08-17,3.21,3.25,3.03,3.24,295450,0
2016-08-18,3.217,3.27,3.19,3.21,123244,0
2016-08-19,3.21,3.25,3.11,3.13,183317,0
2016-08-22,3.1,3.1207,3.03,3.07,165582,0
2016-08-23,3.07,3.1,2.99,3.08,398418,0
2016-08-24,3.09,3.14,3.05,3.07,180343,0
2016-08-25,3.09,3.12,3.05,3.08,151127,0
2016-08-26,3.09,3.1186,3.02,3.04,109867,0
2016-08-29,3.03,3.0798,2.99,3.03,278768,0
2016-08-30,3.01,3.11,3.01,3.1,198705,0
2016-08-31,3.1,3.1,3.05,3.06,85419,0
2016-09-01,3.06,3.1,3.01,3.07,150092,0
2016-09-02,3.08,3.13,3.01,3.02,266480,0
2016-09-06,3.01,3.0165,2.96,2.97,246405,0
2016-09-07,2.98,3.01,2.92,2.93,152674,0
2016-09-08,2.93,3.01,2.88,3,197090,0
2016-09-09,2.98,3,2.83,2.9,145747,0
2016-09-12,2.84,2.94,2.84,2.92,93564,0
2016-09-13,2.91,2.94,2.83,2.92,122916,0
2016-09-14,2.9,2.92,2.85,2.9,31180,0
2016-09-15,2.92,3,2.9,2.9795,55232,0
2016-09-16,2.99,3.02,2.94,2.98,36573,0
2016-09-19,2.96,3.07,2.96,3.065,130103,0
2016-09-20,3.07,3.7779,3.05,3.48,2057848,0
2016-09-21,3.54,3.62,3.32,3.3914,421803,0
2016-09-22,3.39,3.47,3.39,3.47,109280,0
2016-09-23,3.47,3.6,3.43,3.54,164687,0
2016-09-26,3.53,3.53,3.42,3.46,212629,0
2016-09-27,3.46,3.5,3.41,3.45,70324,0
2016-09-28,3.46,3.5211,3.43,3.44,106083,0
2016-09-29,3.451,3.5011,3.4399,3.4407,132777,0
2016-09-30,3.45,3.45,3.33,3.37,152281,0
2016-10-03,3.31,3.35,3.21,3.32,98053,0
2016-10-04,3.33,3.3599,3.2828,3.33,35441,0
2016-10-05,3.37,3.43,3.29,3.41,29875,0
2016-10-06,3.41,3.45,3.36,3.41,39518,0
2016-10-07,3.36,3.47,3.36,3.4107,46916,0
2016-10-10,3.41,3.45,3.35,3.38,48883,0
2016-10-11,3.37,3.4101,3.26,3.3,279766,0
2016-10-12,3.32,3.34,3.28,3.31,64991,0
2016-10-13,3.31,3.31,3.215,3.24,128717,0
2016-10-14,3.24,3.25,3.09,3.15,177790,0
2016-10-17,3.09,3.13,3.03,3.1,63585,0
2016-10-18,3,3.2,3,3.1366,62629,0
2016-10-19,3.15,3.2399,3.13,3.14,34186,0
2016-10-20,3.1,3.1214,3.08,3.1,80464,0
2016-10-21,3.1,3.13,3.07,3.1,61774,0
2016-10-24,3.09,3.1,3.02,3.08,94447,0
2016-10-25,3.09,3.09,3.06,3.08,22090,0
2016-10-26,3.07,3.15,3.05,3.14,166059,0
2016-10-27,3.12,3.15,3.1,3.14,28215,0
2016-10-28,3.13,3.2,3.08,3.17,114758,0
2016-10-31,3.19,3.19,3.1,3.18,51356,0
2016-11-01,3.18,3.18,3.12,3.14,41489,0
2016-11-02,3.19,3.19,3.09,3.12,86154,0
2016-11-03,3.13,3.19,3.09,3.135,165802,0
2016-11-04,3.11,3.13,3.09,3.1,80503,0
2016-11-07,3.09,3.12,3.09,3.1,100084,0
2016-11-08,3.09,3.09,3.05,3.08,67058,0
2016-11-09,3.06,3.14,3.05,3.09,58932,0
2016-11-10,3.1,3.1,3.08,3.08,41172,0
2016-11-11,3.08,3.1,3.06,3.09,31484,0
2016-11-14,3.09,3.13,3.08,3.12,50926,0
2016-11-15,3.09,3.12,3.01,3.06,167022,0
2016-11-16,3.06,3.18,3.06,3.17,113213,0
2016-11-17,3.19,3.2101,3.1,3.12,93033,0
2016-11-18,3.1,3.1579,3.08,3.08,77955,0
2016-11-21,3.07,3.11,3.07,3.07,95777,0
2016-11-22,3.07,3.0969,3.07,3.08,69429,0
2016-11-23,3.09,3.09,3.03,3.06,154930,0
2016-11-25,3.06,3.06,3.04,3.04,110132,0
2016-11-28,3,3.01,2.88,2.88,237582,0
2016-11-29,2.88,2.9,2.8,2.855,107479,0
2016-11-30,2.84,2.88,2.66,2.8,528654,0
2016-12-01,2.79,2.79,2.6,2.63,406608,0
2016-12-02,2.6,2.68,2.6,2.61,124990,0
2016-12-05,2.61,2.6599,2.56,2.56,234543,0
2016-12-06,2.57,2.605,2.54,2.57,184597,0
2016-12-07,2.59,2.65,2.5701,2.59,117844,0
2016-12-08,2.59,2.61,2.5,2.505,221835,0
2016-12-09,2.52,2.6,2.51,2.57,95246,0
2016-12-12,2.59,2.62,2.56,2.59,78203,0
2016-12-13,2.59,2.59,2.54,2.57,66777,0
2016-12-14,2.57,2.69,2.57,2.66,240735,0
2016-12-15,2.64,2.64,2.48,2.5,144943,0
2016-12-16,2.5,2.59,2.46,2.49,260787,0
2016-12-19,2.54,2.57,2.445,2.51,192997,0
2016-12-20,2.52,2.52,2.38,2.42,177814,0
2016-12-21,2.44,2.44,2.4,2.41,63351,0
2016-12-22,2.4,2.47,2.4,2.44,149207,0
2016-12-23,2.45,2.5,2.449,2.49,111371,0
2016-12-27,2.5,2.6,2.48,2.6,259575,0
2016-12-28,2.57,2.57,2.45,2.51,129718,0
2016-12-29,2.49,2.5036,2.46,2.46,128958,0
2016-12-30,2.46,2.48,2.42,2.455,125947,0
2017-01-03,2.45,2.48,2.4307,2.475,109567,0
2017-01-04,2.46,2.5,2.45,2.45,124515,0
2017-01-05,2.57,2.57,2.42,2.46,60753,0
2017-01-06,2.45,2.49,2.45,2.48,78487,0
2017-01-09,2.48,2.48,2.44,2.46,73298,0
2017-01-10,2.44,2.5,2.44,2.5,31021,0
2017-01-11,2.5,2.52,2.48,2.52,51484,0
2017-01-12,2.51,2.6209,2.51,2.585,192370,0
2017-01-13,2.6,2.6,2.5,2.515,35942,0
2017-01-17,2.53,2.535,2.4,2.42,138945,0
2017-01-18,2.43,2.4488,2.35,2.43,62133,0
2017-01-19,2.401,2.48,2.37,2.47,106517,0
2017-01-20,2.45,2.47,2.45,2.455,12730,0
2017-01-23,2.45,2.465,2.4301,2.45,17500,0
2017-01-24,2.44,2.46,2.41,2.42,19887,0
2017-01-25,2.44,2.49,2.43,2.45,19169,0
2017-01-26,2.44,2.46,2.44,2.44,7201,0
2017-01-27,2.44,2.46,2.43,2.43,15499,0
2017-01-30,2.45,2.46,2.4,2.46,45243,0
2017-01-31,2.42,2.45,2.4128,2.44,23689,0
2017-02-01,2.42,2.4418,2.41,2.44,20049,0
2017-02-02,2.4,2.44,2.4,2.4,53746,0
2017-02-03,2.4,2.44,2.4,2.43,34627,0
2017-02-06,2.4,2.43,2.38,2.425,155672,0
2017-02-07,2.425,2.43,2.38,2.4,16040,0
2017-02-08,2.4,2.42,2.39,2.41,65424,0
2017-02-09,2.4,2.43,2.4,2.42,65512,0
2017-02-10,2.43,2.43,2.42,2.4201,54180,0
2017-02-13,2.42,2.47,2.42,2.47,107428,0
2017-02-14,2.45,2.47,2.44,2.45,61455,0
2017-02-15,2.47,2.47,2.41,2.44,76087,0
2017-02-16,2.44,2.47,2.41,2.46,202581,0
2017-02-17,2.47,2.51,2.46,2.48,90585,0
2017-02-21,2.5,2.57,2.44,2.5,173335,0
2017-02-22,2.5,2.58,2.49,2.56,62542,0
2017-02-23,2.58,2.6,2.5,2.5,85891,0
2017-02-24,2.56,2.58,2.5099,2.54,30741,0
2017-02-27,2.56,2.56,2.51,2.515,25734,0
2017-02-28,2.52,2.52,2.49,2.51,19599,0
2017-03-01,2.51,2.66,2.51,2.58,77830,0
2017-03-02,2.6,2.66,2.55,2.58,53704,0
2017-03-03,2.58,2.58,2.5,2.55,26385,0
2017-03-06,2.52,2.54,2.5,2.5,49142,0
2017-03-07,2.5,2.5727,2.5,2.53,132250,0
2017-03-08,2.53,2.57,2.5286,2.54,86431,0
2017-03-09,2.5214,2.54,2.41,2.41,182371,0
2017-03-10,2.41,2.46,2.3601,2.46,111800,0
2017-03-13,2.46,2.53,2.42,2.44,96733,0
2017-03-14,2.41,2.47,2.4,2.4,28399,0
2017-03-15,2.4,2.45,2.3758,2.43,41589,0
2017-03-16,2.44,2.61,2.41,2.58,104302,0
2017-03-17,2.58,2.58,2.5,2.51,39123,0
2017-03-20,2.4851,2.5,2.4,2.47,59807,0
2017-03-21,2.49,2.4911,2.41,2.44,68477,0
2017-03-22,2.44,2.44,2.41,2.42,94658,0
2017-03-23,2.47,2.56,2.45,2.49,147662,0
2017-03-24,2.52,2.52,2.47,2.49,18742,0
2017-03-27,2.461,2.55,2.43,2.52,74128,0
2017-03-28,2.53,2.53,2.49,2.51,35022,0
2017-03-29,2.52,2.52,2.5,2.51,46778,0
2017-03-30,2.52,2.58,2.51,2.55,139995,0
2017-03-31,2.51,2.76,2.51,2.75,325355,0
2017-04-03,2.68,3.18,2.66,3.01,1020626,0
2017-04-04,2.99,3.0599,2.87,2.95,157492,0
2017-04-05,2.95,3.01,2.85,2.9,146082,0
2017-04-06,2.92,3.03,2.86,2.98,123456,0
2017-04-07,3.11,3.15,2.98,3.03,593101,0
2017-04-10,3.03,3.19,3.02,3.11,472074,0
2017-04-11,3.13,3.17,3.1,3.14,149220,0
2017-04-12,3.13,3.3,3.05,3.1708,450782,0
2017-04-13,3.2,3.25,3.15,3.16,221526,0
2017-04-17,3.16,3.2,3.06,3.11,369457,0
2017-04-18,2.9,3,2.7,2.79,726137,0
2017-04-19,2.8,2.8,2.62,2.7,223472,0
2017-04-20,2.69,2.7,2.6207,2.68,81742,0
2017-04-21,2.67,2.74,2.64,2.7,105074,0
2017-04-24,2.69,2.76,2.63,2.66,106686,0
2017-04-25,2.65,2.68,2.56,2.67,97621,0
2017-04-26,2.67,2.67,2.56,2.63,122764,0
2017-04-27,2.64,2.67,2.62,2.67,67888,0
2017-04-28,2.67,2.67,2.61,2.66,42879,0
2017-05-01,2.57,2.58,2.4214,2.48,490330,0
2017-05-02,2.47,2.47,2.32,2.4,370668,0
2017-05-03,2.39,2.43,2.38,2.41,97514,0
2017-05-04,2.4,2.42,2.34,2.39,159287,0
2017-05-05,2.4,2.4,2.28,2.3,264616,0
2017-05-08,2.3,2.35,2.03,2.15,778063,0
2017-05-09,2.15,2.23,2.07,2.19,368252,0
2017-05-10,2.18,2.26,2.166,2.22,181860,0
2017-05-11,2.24,2.24,2.11,2.18,255557,0
2017-05-12,2.18,2.25,2.17,2.2,376859,0
2017-05-15,2.19,2.28,2.19,2.25,179258,0
2017-05-16,2.26,2.38,2.242,2.3,1236182,0
2017-05-17,2.29,2.37,2.29,2.35,474825,0
2017-05-18,2.34,2.37,2.29,2.3,386202,0
2017-05-19,2.29,2.29,2.13,2.14,347836,0
2017-05-22,2.13,2.1699,1.97,2,459770,0
2017-05-23,2.02,2.02,1.71,1.78,894635,0
2017-05-24,1.77,1.89,1.77,1.89,913651,0
2017-05-25,1.9,1.9375,1.86,1.91,322193,0
2017-05-26,1.89,1.89,1.76,1.79,192944,0
2017-05-30,1.78,1.8,1.72,1.72,119049,0
2017-05-31,1.73,1.75,1.68,1.695,245147,0
2017-06-01,1.69,1.73,1.66,1.685,141317,0
2017-06-02,1.69,1.71,1.67,1.68,152301,0
2017-06-05,1.71,1.74,1.65,1.69,442715,0
2017-06-06,1.68,1.69,1.66,1.67,157772,0
2017-06-07,1.67,1.67,1.63,1.64,222816,0
2017-06-08,1.63,1.65,1.6,1.63,176646,0
2017-06-09,1.64,1.64,1.57,1.6,276190,0
2017-06-12,1.58,1.6,1.47,1.56,688142,0
2017-06-13,1.55,1.555,1.47,1.5,199540,0
2017-06-14,1.49,1.5,1.43,1.48,301315,0
2017-06-15,1.46,1.53,1.36,1.4,372757,0
2017-06-16,1.39,1.58,1.35,1.54,1153950,0
2017-06-19,1.54,1.74,1.532,1.69,418884,0
2017-06-20,1.67,1.937,1.64,1.91,966656,0
2017-06-21,1.94,2.48,1.87,2.36,3377524,0
2017-06-22,2.33,2.4,2.16,2.35,1589281,0
2017-06-23,2.29,2.4,2.16,2.37,677264,0
2017-06-26,2.37,2.55,2.28,2.3,464086,0
2017-06-27,2.28,2.48,2.23,2.3,404650,0
2017-06-28,2.6,2.74,2.4,2.43,1299818,0
2017-06-29,2.36,2.44,2.18,2.23,441766,0
2017-06-30,2.23,2.23,2.035,2.14,233593,0
2017-07-03,2.14,2.14,2,2.07,293659,0
2017-07-05,2.08,2.14,2,2.12,88589,0
2017-07-06,2.1,2.2,2.07,2.13,139721,0
2017-07-07,2.11,2.22,2.11,2.17,78965,0
2017-07-10,2.16,2.2,2.126,2.14,158935,0
2017-07-11,2.15,2.22,2.12,2.19,237044,0
2017-07-12,2.19,2.22,2.16,2.2,142869,0
2017-07-13,2.18,2.23,2.17,2.22,109851,0
2017-07-14,2.22,2.41,2.22,2.37,247651,0
2017-07-17,2.35,2.4,2.27,2.31,60427,0
2017-07-18,2.27,2.4327,2.27,2.33,114212,0
2017-07-19,2.33,2.4413,2.33,2.43,278254,0
2017-07-20,2.42,2.51,2.3524,2.39,324715,0
2017-07-21,2.4,2.5,2.4,2.47,351665,0
2017-07-24,2.4,2.49,2.37,2.45,207527,0
2017-07-25,2.48,2.5,2.46,2.5,244736,0
2017-07-26,2.49,2.54,2.445,2.47,128963,0
2017-07-27,2.47,2.54,2.47,2.51,293701,0
2017-07-28,2.5,2.58,2.5,2.52,275319,0
2017-07-31,2.6,2.77,2.58,2.69,1583250,0
2017-08-01,2.7,2.71,2.43,2.49,655314,0
2017-08-02,2.49,2.6,2.48,2.56,273789,0
2017-08-03,2.57,2.65,2.566,2.575,136280,0
2017-08-04,2.61,2.68,2.61,2.66,142573,0
2017-08-07,2.64,2.69,2.5808,2.63,381094,0
2017-08-08,2.64,2.65,2.56,2.63,220183,0
2017-08-09,2.6,2.6701,2.57,2.62,185282,0
2017-08-10,2.63,2.64,2.59,2.6,126896,0
2017-08-11,2.62,2.62,2.56,2.59,109110,0
2017-08-14,2.58,2.65,2.4493,2.47,703656,0
2017-08-15,2.49,2.55,2.48,2.55,98462,0
2017-08-16,2.54,2.61,2.51,2.57,108946,0
2017-08-17,2.54,2.59,2.54,2.56,34266,0
2017-08-18,2.58,2.61,2.57,2.6,146091,0
2017-08-21,2.59,2.64,2.57,2.59,69227,0
2017-08-22,2.55,2.61,2.55,2.59,105156,0
2017-08-23,2.61,2.61,2.505,2.57,134572,0
2017-08-24,2.6,2.6,2.52,2.54,116324,0
2017-08-25,2.56,2.58,2.5,2.51,78484,0
2017-08-28,2.53,2.58,2.45,2.5,124553,0
2017-08-29,2.48,2.505,2.41,2.46,78386,0
2017-08-30,2.47,2.475,2.43,2.46,85272,0
2017-08-31,2.48,2.48,2.37,2.44,110576,0
2017-09-01,2.43,2.4711,2.4,2.45,49389,0
2017-09-05,2.46,2.49,2.4407,2.46,73729,0
2017-09-06,2.46,2.47,2.41,2.43,53952,0
2017-09-07,2.42,2.59,2.41,2.53,736270,0
2017-09-08,2.53,2.57,2.5,2.5,414948,0
2017-09-11,2.5,2.87,2.5,2.83,1102963,0
2017-09-12,2.81,2.82,2.665,2.74,334111,0
2017-09-13,2.71,2.7662,2.7,2.74,42085,0
2017-09-14,2.71,2.77,2.7,2.72,115384,0
2017-09-15,2.74,2.74,2.67,2.67,386924,0
2017-09-18,2.67,2.7,2.62,2.69,158268,0
2017-09-19,2.69,2.7,2.47,2.47,838844,0
2017-09-20,2.47,2.51,2.47,2.48,220418,0
2017-09-21,2.47,2.54,2.47,2.51,151706,0
2017-09-22,2.5,2.52,2.48,2.51,79102,0
2017-09-25,2.48,2.51,2.47,2.51,164246,0
2017-09-26,2.53,2.61,2.48,2.5,238416,0
2017-09-27,2.49,2.56,2.49,2.52,30540,0
2017-09-28,2.47,2.52,2.41,2.45,369391,0
2017-09-29,2.47,2.52,2.42,2.49,32480,0
2017-10-02,2.51,2.53,2.47,2.52,28097,0
2017-10-03,2.5,2.5,2.47,2.48,81393,0
2017-10-04,2.5,2.5,2.4799,2.49,33305,0
2017-10-05,2.49,2.525,2.48,2.49,76959,0
2017-10-06,2.48,2.53,2.47,2.5,76443,0
2017-10-09,2.5,2.58,2.5,2.51,83869,0
2017-10-10,2.55,2.55,2.49,2.5,266696,0
2017-10-11,2.52,2.56,2.49,2.51,178622,0
2017-10-12,2.5092,2.53,2.5,2.51,46199,0
2017-10-13,2.51,2.5308,2.46,2.47,145074,0
2017-10-16,2.49,2.51,2.44,2.445,133487,0
2017-10-17,2.44,2.48,2.43,2.46,71320,0
2017-10-18,2.45,2.459,2.39,2.4,123690,0
2017-10-19,2.4,2.45,2.36,2.38,131137,0
2017-10-20,2.37,2.41,2.22,2.29,175562,0
2017-10-23,2.31,2.33,2.12,2.23,356593,0
2017-10-24,2.26,2.28,2.12,2.17,94327,0
2017-10-25,2.18,2.23,2.1,2.16,166690,0
2017-10-26,2.15,2.23,2.15,2.19,182177,0
2017-10-27,2.1986,2.28,2.18,2.19,135851,0
2017-10-30,2.2346,2.31,2.2,2.25,276950,0
2017-10-31,2.38,2.8,2.18,2.19,2648853,0
2017-11-01,2.23,2.35,2.23,2.31,408330,0
2017-11-02,2.31,2.36,2.24,2.29,319205,0
2017-11-03,2.3,2.3798,2.25,2.25,275685,0
2017-11-06,2.27,2.2701,2.18,2.2,327194,0
2017-11-07,2.22,2.22,1.99,1.99,841827,0
2017-11-08,2.01,2.14,1.83,2.07,476833,0
2017-11-09,2.09,2.09,1.94,2.02,211088,0
2017-11-10,2.03,2.09,1.94,2.07,219286,0
