Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,1.36,1.46,1.32,1.35,18305,0
2005-02-28,1.3,1.39,1.3,1.39,8387,0
2005-03-01,1.31,1.44,1.31,1.44,10276,0
2005-03-02,1.36,1.37,1.31,1.34,18709,0
2005-03-03,1.34,1.44,1.26,1.35,16485,0
2005-03-04,1.37,1.37,1.31,1.34,27930,0
2005-03-07,1.34,1.39,1.3,1.32,24765,0
2005-03-08,1.29,1.44,1.29,1.42,93318,0
2005-03-09,1.38,1.48,1.34,1.48,19300,0
2005-03-10,1.44,1.5,1.42,1.48,28267,0
2005-03-11,1.5,1.5,1.42,1.45,36342,0
2005-03-14,1.41,1.43,1.36,1.4,9460,0
2005-03-15,1.37,1.43,1.37,1.42,4370,0
2005-03-16,1.42,1.49,1.36,1.4,23990,0
2005-03-17,1.43,1.5,1.3,1.35,36055,0
2005-03-18,1.31,1.32,1.22,1.25,63531,0
2005-03-21,1.23,1.32,1.23,1.27,25925,0
2005-03-22,1.33,1.33,1.27,1.31,14150,0
2005-03-23,1.35,1.35,1.21,1.24,14253,0
2005-03-24,1.2,1.27,1.15,1.23,41243,0
2005-03-28,1.2,1.21,1.14,1.17,25707,0
2005-03-29,1.14,1.2,1.1,1.2,40911,0
2005-03-30,1.17,1.29,1.13,1.2,25360,0
2005-03-31,1.17,1.25,1.17,1.23,9513,0
2005-04-01,1.2,1.24,1.16,1.2,10000,0
2005-04-04,1.23,1.25,1.19,1.19,11372,0
2005-04-05,1.24,1.3,1.2,1.26,14249,0
2005-04-06,1.3,1.35,1.27,1.3,18165,0
2005-04-07,1.22,1.31,1.22,1.24,31703,0
2005-04-08,1.08,1.22,1.08,1.22,16075,0
2005-04-11,1.18,1.29,1.15,1.28,17301,0
2005-04-12,1.29,1.3,1.25,1.3,4752,0
2005-04-13,1.21,1.29,1.2,1.22,13169,0
2005-04-14,1.21,1.21,1.18,1.19,11200,0
2005-04-15,1.19,1.25,1.1,1.19,20183,0
2005-04-18,1.24,1.24,1.1,1.14,27751,0
2005-04-19,1.21,1.29,1.11,1.25,34300,0
2005-04-20,1.13,1.29,1.13,1.19,26145,0
2005-04-21,1.14,1.24,1.14,1.15,23214,0
2005-04-22,1.14,1.14,1.1,1.1,37138,0
2005-04-25,1.1,1.2,1.1,1.2,10620,0
2005-04-26,1.16,1.17,1.1,1.11,38485,0
2005-04-27,1.1,1.2,1.1,1.15,22707,0
2005-04-28,1.16,1.18,1.1,1.17,21890,0
2005-04-29,1.11,1.2,1.11,1.17,12708,0
2005-05-02,1.19,1.42,1.19,1.26,52225,0
2005-05-03,1.19,1.23,1.13,1.2,27971,0
2005-05-04,1.14,1.2,1.14,1.19,11200,0
2005-05-05,1.12,1.32,1.11,1.24,54106,0
2005-05-06,1.29,1.35,1.2,1.35,33779,0
2005-05-09,1.3,1.31,1.2,1.22,30081,0
2005-05-10,1.2,1.27,1.2,1.22,32700,0
2005-05-11,1.2,1.25,1.16,1.23,29600,0
2005-05-12,1.21,1.27,1.19,1.19,11660,0
2005-05-13,1.21,1.38,1.2,1.28,26048,0
2005-05-16,1.24,1.26,1.19,1.24,13100,0
2005-05-17,1.26,1.31,1.21,1.27,7800,0
2005-05-18,1.23,1.35,1.23,1.25,19700,0
2005-05-19,1.26,1.29,1.26,1.29,1600,0
2005-05-20,1.33,1.33,1.29,1.32,11150,0
2005-05-23,1.27,1.3,1.27,1.3,3983,0
2005-05-24,1.27,1.3,1.27,1.3,5300,0
2005-05-25,1.3,1.33,1.28,1.31,55250,0
2005-05-26,1.32,1.32,1.28,1.3,25275,0
2005-05-27,1.28,1.31,1.28,1.3,7225,0
2005-05-31,1.29,1.29,1.23,1.26,27022,0
2005-06-01,1.32,1.34,1.29,1.32,14344,0
2005-06-02,1.29,1.33,1.16,1.25,76264,0
2005-06-03,1.2,1.26,1.12,1.14,65500,0
2005-06-06,1.17,1.2,1.1,1.15,49725,0
2005-06-07,1.12,1.12,1.1,1.12,23100,0
2005-06-08,1.1,1.16,1.1,1.15,17968,0
2005-06-09,1.16,1.25,1.14,1.23,34279,0
2005-06-10,1.16,1.17,1.15,1.17,4355,0
2005-06-13,1.17,1.25,1.17,1.22,13150,0
2005-06-14,1.21,1.23,1.21,1.23,5400,0
2005-06-15,1.21,1.22,1.2,1.2,8465,0
2005-06-16,1.21,1.23,1.16,1.21,7276,0
2005-06-17,1.18,1.4,1.16,1.29,111685,0
2005-06-20,1.35,1.35,1.25,1.34,41760,0
2005-06-21,1.35,1.38,1.31,1.31,18725,0
2005-06-22,1.32,1.32,1.2,1.23,18589,0
2005-06-23,1.23,1.24,1.16,1.19,45065,0
2005-06-24,1.2,1.25,1.16,1.22,38075,0
2005-06-27,1.21,1.25,1.2,1.2,13332,0
2005-06-28,1.24,1.29,1.24,1.29,53350,0
2005-06-29,1.29,1.31,1.27,1.31,15706,0
2005-06-30,1.27,1.3,1.27,1.3,22785,0
2005-07-01,1.27,1.29,1.24,1.29,3992,0
2005-07-05,1.2,1.3,1.2,1.25,21312,0
2005-07-06,1.28,1.28,1.22,1.23,10300,0
2005-07-07,1.22,1.24,1.2,1.21,2200,0
2005-07-08,1.23,1.24,1.21,1.24,4620,0
2005-07-11,1.22,1.23,1.2,1.21,11410,0
2005-07-12,1.21,1.28,1.14,1.23,100600,0
2005-07-13,1.18,1.27,1.15,1.22,38480,0
2005-07-14,1.28,1.3,1.2,1.26,36561,0
2005-07-15,1.19,1.25,1.19,1.22,6900,0
2005-07-18,1.22,1.29,1.22,1.28,28380,0
2005-07-19,1.22,1.3,1.21,1.24,10600,0
2005-07-20,1.22,1.22,1.22,1.22,15200,0
2005-07-21,1.21,1.25,1.21,1.22,10700,0
2005-07-22,1.21,1.23,1.21,1.23,32985,0
2005-07-25,1.25,1.31,1.21,1.31,42280,0
2005-07-26,1.28,1.3,1.2,1.27,12450,0
2005-07-27,1.28,1.31,1.21,1.26,16235,0
2005-07-28,1.28,1.28,1.2,1.21,14654,0
2005-07-29,1.25,1.27,1.21,1.26,5926,0
2005-08-01,1.23,1.25,1.2,1.22,28820,0
2005-08-02,1.25,1.25,1.2,1.22,13604,0
2005-08-03,1.25,1.25,1.19,1.19,12276,0
2005-08-04,1.22,1.22,1.14,1.15,60176,0
2005-08-05,1.17,1.19,1.15,1.18,12541,0
2005-08-08,1.17,1.19,1.17,1.19,4750,0
2005-08-09,1.23,1.23,1.16,1.16,20150,0
2005-08-10,1.17,1.2,1.16,1.19,22538,0
2005-08-11,1.18,1.23,1.17,1.23,5727,0
2005-08-12,1.18,1.25,1.18,1.22,18422,0
2005-08-15,1.19,1.23,1.19,1.19,10912,0
2005-08-16,1.19,1.19,1.19,1.19,1550,0
2005-08-17,1.2,1.21,1.16,1.19,35616,0
2005-08-18,1.22,1.22,1.16,1.16,14200,0
2005-08-19,1.15,1.21,1.15,1.15,18166,0
2005-08-22,1.2,1.21,1.16,1.16,6587,0
2005-08-23,1.15,1.18,1.15,1.17,4325,0
2005-08-24,1.16,1.19,1.15,1.16,17523,0
2005-08-25,1.17,1.21,1.16,1.2,27689,0
2005-08-26,1.17,1.27,1.17,1.27,29991,0
2005-08-29,1.21,1.3,1.21,1.25,29301,0
2005-08-30,1.24,1.25,1.24,1.25,5100,0
2005-08-31,1.21,1.28,1.21,1.27,8300,0
2005-09-01,1.22,1.34,1.22,1.31,75240,0
2005-09-02,1.3,1.34,1.24,1.33,26748,0
2005-09-06,1.34,1.35,1.3,1.35,15891,0
2005-09-07,1.33,1.36,1.33,1.35,84848,0
2005-09-08,1.35,1.38,1.32,1.36,31723,0
2005-09-09,1.42,1.42,1.35,1.36,11350,0
2005-09-12,1.35,1.4,1.3,1.35,23747,0
2005-09-13,1.34,1.38,1.33,1.37,27686,0
2005-09-14,1.34,1.39,1.34,1.37,22663,0
2005-09-15,1.36,1.38,1.35,1.36,27050,0
2005-09-16,1.37,1.37,1.31,1.33,8109,0
2005-09-19,1.3,1.48,1.29,1.48,94304,0
2005-09-20,1.57,1.64,1.47,1.56,93967,0
2005-09-21,1.6,1.65,1.51,1.51,43242,0
2005-09-22,1.48,1.56,1.47,1.55,12587,0
2005-09-23,1.6,1.6,1.41,1.49,27676,0
2005-09-26,1.58,1.58,1.5,1.52,30718,0
2005-09-27,1.48,1.49,1.47,1.49,3610,0
2005-09-28,1.48,1.48,1.46,1.46,7000,0
2005-09-29,1.47,1.47,1.38,1.47,11805,0
2005-09-30,1.41,1.48,1.4,1.44,24400,0
2005-10-03,1.44,1.44,1.42,1.43,6726,0
2005-10-04,1.44,1.45,1.4,1.44,16871,0
2005-10-05,1.44,1.44,1.4,1.42,3863,0
2005-10-06,1.4,1.4,1.38,1.4,33230,0
2005-10-07,1.4,1.4,1.37,1.39,11935,0
2005-10-10,1.37,1.37,1.3,1.3,9211,0
2005-10-11,1.3,1.32,1.3,1.3,18257,0
2005-10-12,1.27,1.3,1.25,1.25,2800,0
2005-10-13,1.4,1.4,1.21,1.3,4157,0
2005-10-14,1.24,1.31,1.24,1.28,11245,0
2005-10-17,1.34,1.4,1.34,1.4,15302,0
2005-10-18,1.39,1.39,1.29,1.34,4106,0
2005-10-19,1.34,1.44,1.34,1.41,14425,0
2005-10-20,1.37,1.59,1.37,1.55,66986,0
2005-10-21,1.46,1.6,1.45,1.5,104701,0
2005-10-24,1.52,1.65,1.5,1.6,123850,0
2005-10-25,1.65,1.7,1.49,1.61,103218,0
2005-10-26,1.65,1.66,1.57,1.63,28100,0
2005-10-27,1.56,1.62,1.56,1.59,175100,0
2005-10-28,1.55,1.65,1.51,1.6,25410,0
2005-10-31,1.51,1.6,1.41,1.6,52949,0
2005-11-01,1.56,1.67,1.55,1.62,13085,0
2005-11-02,1.65,1.65,1.6,1.6,9900,0
2005-11-03,1.6,1.61,1.53,1.58,45837,0
2005-11-04,1.54,1.55,1.54,1.55,10260,0
2005-11-07,1.68,1.68,1.58,1.61,28190,0
2005-11-08,1.67,1.7,1.67,1.68,91391,0
2005-11-09,1.7,1.85,1.69,1.75,155745,0
2005-11-10,1.86,1.96,1.79,1.89,195849,0
2005-11-11,1.89,2.07,1.85,1.97,227113,0
2005-11-14,2.03,2.09,1.89,1.91,256788,0
2005-11-15,1.88,1.98,1.77,1.78,92930,0
2005-11-16,1.77,1.84,1.77,1.78,40800,0
2005-11-17,1.79,1.9,1.79,1.87,23500,0
2005-11-18,2,2.09,1.86,1.92,44803,0
2005-11-21,1.92,2.01,1.9,1.92,54307,0
2005-11-22,1.9,2.03,1.83,1.87,66197,0
2005-11-23,1.84,1.91,1.77,1.8,45638,0
2005-11-25,1.8,1.88,1.8,1.8,14044,0
2005-11-28,1.8,1.88,1.79,1.82,76410,0
2005-11-29,1.86,1.86,1.74,1.75,32800,0
2005-11-30,1.91,1.91,1.63,1.71,122000,0
2005-12-01,1.61,1.77,1.61,1.75,41880,0
2005-12-02,1.85,2.03,1.8,1.93,107215,0
2005-12-05,1.95,1.96,1.84,1.88,35363,0
2005-12-06,1.84,1.95,1.78,1.81,64253,0
2005-12-07,1.75,2,1.75,1.95,214915,0
2005-12-08,1.95,2.43,1.91,2.37,1151372,0
2005-12-09,2.32,2.35,2.2,2.22,283523,0
2005-12-12,2.29,2.35,2.21,2.25,173918,0
2005-12-13,2.28,2.45,2.1,2.35,191768,0
2005-12-14,2.39,2.47,2.28,2.35,87538,0
2005-12-15,2.4,2.43,2.24,2.27,72007,0
2005-12-16,2.29,2.33,2.08,2.23,96490,0
2005-12-19,2.21,2.35,2.13,2.19,19578,0
2005-12-20,2.1,2.21,2.08,2.14,19173,0
2005-12-21,2.09,2.25,2.03,2.11,66666,0
2005-12-22,2.01,2.15,2.01,2.08,70809,0
2005-12-23,2.05,2.11,2.05,2.1,26726,0
2005-12-27,2.14,2.15,1.97,2.06,95215,0
2005-12-28,1.99,2.08,1.99,2.04,34683,0
2005-12-29,2,2.11,1.97,2.03,30139,0
2005-12-30,1.9,2.14,1.88,2.14,118047,0
2006-01-03,2.18,2.18,2.01,2.08,397841,0
2006-01-04,2.08,2.1,1.95,2.08,128042,0
2006-01-05,2.08,2.09,2.01,2.05,83104,0
2006-01-06,2.03,2.06,1.92,1.99,122447,0
2006-01-09,1.95,2.1,1.91,2.08,52132,0
2006-01-10,2.04,2.05,1.9,1.98,74104,0
2006-01-11,1.91,2.1,1.9,2.02,116521,0
2006-01-12,2.14,2.15,1.9,2.07,91625,0
2006-01-13,2.14,2.15,2.08,2.1,33909,0
2006-01-17,2.13,2.38,2.11,2.35,203534,0
2006-01-18,2.3,2.32,2.23,2.3,69699,0
2006-01-19,2.34,2.35,2.24,2.25,185356,0
2006-01-20,2.21,2.37,2.21,2.26,152348,0
2006-01-23,2.23,2.25,2.13,2.19,121206,0
2006-01-24,2.22,2.26,2.13,2.21,102589,0
2006-01-25,2.3,2.38,2.21,2.22,119533,0
2006-01-26,2.22,2.3,2.18,2.19,68835,0
2006-01-27,2.15,2.34,2.15,2.26,62669,0
2006-01-30,2.29,2.33,2.18,2.32,60784,0
2006-01-31,2.31,2.34,2.23,2.34,77643,0
2006-02-01,2.33,2.75,2.3,2.58,300974,0
2006-02-02,2.74,2.74,2.53,2.6,115131,0
2006-02-03,2.55,2.72,2.5,2.69,115755,0
2006-02-06,2.61,2.74,2.59,2.61,73139,0
2006-02-07,2.69,2.69,2.53,2.55,140638,0
2006-02-08,2.71,2.71,2.55,2.6,47972,0
2006-02-09,2.58,2.6,2.53,2.6,39100,0
2006-02-10,2.6,2.68,2.49,2.55,60297,0
2006-02-13,2.52,2.62,2.5,2.55,37559,0
2006-02-14,2.55,2.85,2.52,2.75,1507047,0
2006-02-15,2.76,3.06,2.76,2.8,602848,0
2006-02-16,2.8,2.8,2.4,2.62,738542,0
2006-02-17,2.56,2.7,2.56,2.67,69137,0
2006-02-21,2.63,2.72,2.6,2.7,205882,0
2006-02-22,2.7,2.86,2.59,2.78,300160,0
2006-02-23,2.72,2.92,2.72,2.89,321085,0
2006-02-24,2.93,3,2.89,2.99,281738,0
2006-02-27,3.01,3.05,2.91,2.97,139385,0
2006-02-28,2.98,3,2.76,2.91,222336,0
2006-03-01,2.9,3.18,2.84,3.18,214834,0
2006-03-02,3.15,3.26,3.04,3.12,102982,0
2006-03-03,3.22,3.25,3.03,3.19,114149,0
2006-03-06,3.29,3.4,3.2,3.36,149441,0
2006-03-07,3.38,3.4,3.12,3.23,169958,0
2006-03-08,3.29,3.29,3.01,3.08,207506,0
2006-03-09,3.08,3.22,3.02,3.2,99280,0
2006-03-10,3.22,3.35,3.09,3.25,170990,0
2006-03-13,3.4,3.4,3.22,3.3,60045,0
2006-03-14,3.31,3.31,3.12,3.15,112167,0
2006-03-15,3.06,3.17,3.05,3.08,99967,0
2006-03-16,3.06,3.24,3.06,3.19,84132,0
2006-03-17,3.09,3.46,3.09,3.42,332199,0
2006-03-20,3.33,3.46,3.26,3.3,146175,0
2006-03-21,3.13,3.32,3.13,3.22,149043,0
2006-03-22,3.2,3.24,3.15,3.18,116363,0
2006-03-23,3.15,3.32,3.15,3.24,53960,0
2006-03-24,3.25,3.5,3.25,3.35,156334,0
2006-03-27,3.2,3.47,3.2,3.39,58726,0
2006-03-28,3.31,3.42,3.31,3.34,45905,0
2006-03-29,3.41,3.8,3.33,3.64,290057,0
2006-03-30,3.73,3.8,3.53,3.75,117083,0
2006-03-31,3.78,3.88,3.69,3.87,163410,0
2006-04-03,3.88,4,3.75,3.96,157425,0
2006-04-04,3.99,4.26,3.96,4.26,444476,0
2006-04-05,4.29,4.48,4.27,4.47,340477,0
2006-04-06,4.44,4.59,4.14,4.45,256993,0
2006-04-07,4.41,4.42,4.03,4.28,190062,0
2006-04-10,4.31,4.36,4.13,4.16,119468,0
2006-04-11,4.15,4.19,3.42,3.82,411703,0
2006-04-12,3.67,3.82,3.48,3.5,295249,0
2006-04-13,3.51,3.72,3.5,3.61,205943,0
2006-04-17,3.47,3.7,3.47,3.7,97821,0
2006-04-18,3.7,3.78,3.6,3.72,150399,0
2006-04-19,3.71,4.2,3.69,4.2,348061,0
2006-04-20,4.28,4.41,4.07,4.26,283916,0
2006-04-21,4.27,4.31,4.03,4.2,227797,0
2006-04-24,4.23,4.25,4.03,4.25,98512,0
2006-04-25,4.21,4.33,4.1,4.33,113619,0
2006-04-26,4.35,4.4,4.21,4.28,123207,0
2006-04-27,4.29,4.4,4.2,4.32,66712,0
2006-04-28,4.34,4.38,4.11,4.18,45437,0
2006-05-01,4.18,4.21,3.95,4.09,82721,0
2006-05-02,4.1,4.1,3.95,4.01,47869,0
2006-05-03,3.94,4.02,3.76,4.02,97912,0
2006-05-04,4.02,4.2,4.02,4.14,160472,0
2006-05-05,4.17,4.5,3.83,4.35,235331,0
2006-05-08,4.37,4.45,4.05,4.26,121509,0
2006-05-09,4.2,4.35,4.14,4.33,42912,0
2006-05-10,4.29,4.49,4.25,4.36,279855,0
2006-05-11,4.39,4.45,4.28,4.33,209072,0
2006-05-12,4.33,4.4,4.09,4.13,123316,0
2006-05-15,4.09,4.16,3.6,3.7,329679,0
2006-05-16,3.63,3.93,3.63,3.91,181747,0
2006-05-17,3.89,3.92,3.71,3.87,69510,0
2006-05-18,3.85,3.93,3.79,3.86,65638,0
2006-05-19,3.83,3.89,3.69,3.8,88816,0
2006-05-22,3.71,3.82,3.42,3.75,194695,0
2006-05-23,3.79,3.84,3.73,3.8,74545,0
2006-05-24,3.73,3.73,3.2,3.47,238413,0
2006-05-25,3.29,3.54,3.29,3.45,83186,0
2006-05-26,3.44,3.56,3.42,3.5,60561,0
2006-05-30,3.51,3.54,3.32,3.49,102970,0
2006-05-31,3.4,3.61,3.33,3.45,73641,0
2006-06-01,3.43,3.75,3.43,3.75,95120,0
2006-06-02,3.83,3.84,3.65,3.78,58375,0
2006-06-05,3.73,3.77,3.62,3.72,30305,0
2006-06-06,3.67,3.76,3.51,3.61,85517,0
2006-06-07,3.66,3.81,3.58,3.68,36663,0
2006-06-08,3.62,3.62,3.31,3.45,126904,0
2006-06-09,3.45,3.45,3.27,3.27,40220,0
2006-06-12,3.25,3.29,2.76,2.87,154732,0
2006-06-13,2.84,3.37,2.68,2.84,311663,0
2006-06-14,2.78,3.25,2.75,3.01,117165,0
2006-06-15,3.02,3.22,2.9,3.21,79998,0
2006-06-16,3.1,3.24,3.03,3.08,34018,0
2006-06-19,3.09,3.09,2.93,2.94,53317,0
2006-06-20,2.91,2.97,2.76,2.93,124091,0
2006-06-21,2.88,3.11,2.88,3.1,85798,0
2006-06-22,3.09,3.35,3.09,3.24,154511,0
2006-06-23,3.24,3.3,3.2,3.28,41750,0
2006-06-26,3.26,3.27,3.07,3.2,28029,0
2006-06-27,3.13,3.15,3.08,3.11,32293,0
2006-06-28,3.15,3.16,2.98,3.07,96054,0
2006-06-29,3.06,3.27,3.03,3.23,39793,0
2006-06-30,3.22,3.34,3.21,3.24,132598,0
2006-07-03,3.25,3.39,3.18,3.37,82225,0
2006-07-05,3.3,3.48,3.26,3.46,73030,0
2006-07-06,3.46,3.76,3.37,3.76,75413,0
2006-07-07,3.76,3.76,3.53,3.64,31916,0
2006-07-10,3.64,3.65,3.53,3.59,48892,0
2006-07-11,3.59,3.69,3.57,3.69,38950,0
2006-07-12,3.65,3.71,3.63,3.71,62745,0
2006-07-13,3.65,3.67,3.55,3.55,38446,0
2006-07-14,3.58,3.6,3.33,3.41,29931,0
2006-07-17,3.4,3.69,3.34,3.38,57289,0
2006-07-18,3.42,3.44,3,3.03,105160,0
2006-07-19,3.03,3.22,3.03,3.14,121043,0
2006-07-20,3.12,3.12,2.95,3.03,60798,0
2006-07-21,3,3.14,2.92,2.93,125113,0
2006-07-24,2.95,3.03,2.81,2.97,51484,0
2006-07-25,3,3.21,2.98,3.05,45585,0
2006-07-26,3.1,3.18,3.03,3.03,27802,0
2006-07-27,3.03,3.13,3.03,3.11,35614,0
2006-07-28,3.07,3.09,2.96,2.98,30492,0
2006-07-31,2.84,2.91,2.76,2.84,104426,0
2006-08-01,2.87,3.1,2.8,3.08,86660,0
2006-08-02,3.14,3.36,3.06,3.27,79305,0
2006-08-03,3.2,3.27,3.14,3.21,42820,0
2006-08-04,3.26,3.26,3.14,3.14,28664,0
2006-08-07,3.14,3.18,3.05,3.13,29080,0
2006-08-08,3.13,3.17,3.1,3.15,36117,0
2006-08-09,3.17,3.18,3.15,3.16,26252,0
2006-08-10,3.14,3.18,3.14,3.17,55890,0
2006-08-11,3.14,3.15,3.03,3.15,69641,0
2006-08-14,3.17,3.18,3.1,3.11,32943,0
2006-08-15,3.11,3.11,3.04,3.06,67500,0
2006-08-16,3.08,3.1,3.06,3.1,40640,0
2006-08-17,3.05,3.11,3.05,3.08,55063,0
2006-08-18,3.1,3.11,3.05,3.1,100200,0
2006-08-21,3.05,3.11,3.05,3.1,22860,0
2006-08-22,3.08,3.27,3.07,3.26,78289,0
2006-08-23,3.27,3.27,3.15,3.16,78670,0
2006-08-24,3.2,3.34,3.17,3.34,94680,0
2006-08-25,3.34,3.41,3.31,3.39,156789,0
2006-08-28,3.41,3.59,3.01,3.42,71678,0
2006-08-29,3.42,3.56,3.3,3.37,55876,0
2006-08-30,3.4,3.41,3.21,3.33,39117,0
2006-08-31,3.3,3.39,3.24,3.32,165785,0
2006-09-01,3.3,3.36,3.2,3.26,33547,0
2006-09-05,3.19,3.32,3.19,3.26,52180,0
2006-09-06,3.25,3.39,3.21,3.31,91895,0
2006-09-07,3.25,3.43,3.24,3.43,91427,0
2006-09-08,3.43,3.51,3.38,3.43,71651,0
2006-09-11,3.37,3.48,3.35,3.48,64519,0
2006-09-12,3.45,3.69,3.45,3.65,240476,0
2006-09-13,3.64,3.7,3.61,3.69,44698,0
2006-09-14,3.67,3.89,3.61,3.89,83568,0
2006-09-15,3.9,4,3.79,3.94,119091,0
2006-09-18,3.91,4.04,3.91,4.04,77078,0
2006-09-19,4,4,3.78,3.88,68555,0
2006-09-20,3.9,3.95,3.85,3.88,21784,0
2006-09-21,3.9,3.9,3.79,3.81,24273,0
2006-09-22,3.81,4,3.8,3.99,31481,0
2006-09-25,3.99,3.99,3.83,3.86,24401,0
2006-09-26,3.92,3.97,3.79,3.93,41502,0
2006-09-27,3.96,4.1,3.84,3.92,235731,0
2006-09-28,3.9,3.97,3.81,3.91,100405,0
2006-09-29,3.9,4.36,3.9,4.26,223984,0
2006-10-02,4.3,4.39,4.16,4.3,139150,0
2006-10-03,4.15,4.35,4.15,4.19,84221,0
2006-10-04,4.4,4.68,4.21,4.67,283606,0
2006-10-05,4.7,5.11,4.7,4.98,574462,0
2006-10-06,5,5.2,4.76,4.99,140169,0
2006-10-09,5.01,5.15,4.74,4.99,107651,0
2006-10-10,4.99,4.99,4.77,4.87,75020,0
2006-10-11,4.87,4.89,4.75,4.75,71754,0
2006-10-12,4.8,4.88,4.7,4.73,50159,0
2006-10-13,4.75,4.75,4.42,4.56,205873,0
2006-10-16,4.59,4.62,4.5,4.53,99261,0
2006-10-17,4.52,4.75,4.52,4.59,121737,0
2006-10-18,4.59,4.67,4.43,4.5,105816,0
2006-10-19,4.49,4.59,4.47,4.57,41013,0
2006-10-20,4.52,4.58,4.46,4.52,41909,0
2006-10-23,4.47,4.7,4.45,4.7,45852,0
2006-10-24,4.56,4.69,4.55,4.65,42033,0
2006-10-25,4.61,4.89,4.58,4.81,91133,0
2006-10-26,4.93,4.93,4.76,4.78,53258,0
2006-10-27,4.78,4.9,4.75,4.81,36239,0
2006-10-30,4.8,4.81,4.54,4.54,148626,0
2006-10-31,5.05,5.05,4.58,4.67,293057,0
2006-11-01,4.73,4.91,4.64,4.76,336488,0
2006-11-02,4.76,4.89,4.7,4.76,130345,0
2006-11-03,4.8,4.84,4.7,4.75,70224,0
2006-11-06,4.87,5.12,4.85,4.96,349844,0
2006-11-07,4.92,5.03,4.83,4.85,108438,0
2006-11-08,4.85,5.05,4.72,5.04,201303,0
2006-11-09,5.05,5.38,5.04,5.18,508989,0
2006-11-10,5.22,5.37,4.93,4.93,248540,0
2006-11-13,4.93,5.33,4.9,5.29,140441,0
2006-11-14,5.31,5.33,5.02,5.15,135560,0
2006-11-15,5.15,5.49,5.03,5.22,234393,0
2006-11-16,5.24,5.49,5.2,5.37,267393,0
2006-11-17,5.32,5.43,5.26,5.37,96445,0
2006-11-20,5.41,5.47,5.13,5.27,293912,0
2006-11-21,5.24,5.39,5.17,5.35,73720,0
2006-11-22,5.34,5.39,5.2,5.31,98536,0
2006-11-24,5.31,5.31,5.15,5.19,63656,0
2006-11-27,5.25,5.39,5.2,5.35,172791,0
2006-11-28,5.33,5.33,5.15,5.24,110036,0
2006-11-29,5.22,5.31,5.16,5.22,99505,0
2006-11-30,5.2,5.25,5.15,5.18,124993,0
2006-12-01,5.01,5.15,4.75,5.05,340292,0
2006-12-04,4.98,5.28,4.98,5.15,122832,0
2006-12-05,5.14,5.17,5.03,5.11,140467,0
2006-12-06,5.13,5.19,5.01,5.18,56668,0
2006-12-07,5.17,5.17,5.04,5.09,68332,0
2006-12-08,5.05,5.09,4.93,4.99,164101,0
2006-12-11,4.95,5.1,4.9,5.08,89642,0
2006-12-12,5.1,5.1,4.89,4.99,108017,0
2006-12-13,4.95,5.01,4.82,4.9,81143,0
2006-12-14,4.88,5.05,4.81,4.99,129760,0
2006-12-15,4.9,5.09,4.61,4.63,1617612,0
2006-12-18,4.6,4.83,4.56,4.72,306385,0
2006-12-19,4.66,4.85,4.66,4.74,132743,0
2006-12-20,4.82,4.85,4.74,4.81,116653,0
2006-12-21,4.81,4.9,4.66,4.67,52419,0
2006-12-22,4.65,4.7,4.6,4.65,54287,0
2006-12-26,4.62,4.7,4.46,4.57,107039,0
2006-12-27,4.54,4.76,4.54,4.69,100552,0
2006-12-28,4.65,4.77,4.64,4.72,63670,0
2006-12-29,4.75,4.85,4.72,4.72,58894,0
2007-01-03,4.71,4.85,4.65,4.71,151394,0
2007-01-04,4.68,4.72,4.66,4.68,165088,0
2007-01-05,4.67,4.73,4.58,4.58,93179,0
2007-01-08,4.55,4.64,4.55,4.61,103738,0
2007-01-09,4.6,4.6,4.47,4.52,131342,0
2007-01-10,4.41,4.55,4.16,4.52,211718,0
2007-01-11,4.51,4.74,4.51,4.68,55331,0
2007-01-12,4.68,4.84,4.66,4.84,94213,0
2007-01-16,4.84,4.92,4.76,4.87,65933,0
2007-01-17,4.83,4.91,4.7,4.72,163257,0
2007-01-18,4.72,4.72,4.35,4.43,149110,0
2007-01-19,4.4,4.72,4.27,4.7,159021,0
2007-01-22,4.67,4.74,4.62,4.66,85063,0
2007-01-23,4.63,4.73,4.63,4.72,76971,0
2007-01-24,4.72,4.73,4.67,4.71,63853,0
2007-01-25,4.69,4.79,4.67,4.74,172984,0
2007-01-26,4.7,4.73,4.7,4.73,17625,0
2007-01-29,4.69,4.77,4.69,4.77,38966,0
2007-01-30,4.79,4.79,4.7,4.73,28487,0
2007-01-31,4.72,4.79,4.7,4.78,46126,0
2007-02-01,4.79,4.95,4.76,4.86,96668,0
2007-02-02,4.81,4.91,4.8,4.88,100899,0
2007-02-05,4.72,5.19,4.72,5.02,82662,0
2007-02-06,5.06,5.06,4.97,5,91212,0
2007-02-07,5,5.02,4.98,5.02,55459,0
2007-02-08,5.04,5.05,4.79,5,169447,0
2007-02-09,5,5.08,4.86,4.94,64124,0
2007-02-12,4.9,4.95,4.85,4.88,72025,0
2007-02-13,4.98,5.06,4.86,5.05,240707,0
2007-02-14,5.03,5.14,5.03,5.12,55198,0
2007-02-15,5.09,5.45,5.04,5.31,153542,0
2007-02-16,5.33,5.33,5.26,5.3,35010,0
2007-02-20,5.32,5.41,5.27,5.34,103895,0
2007-02-21,5.35,5.38,5.3,5.33,163535,0
2007-02-22,5.31,5.32,5.07,5.13,96044,0
2007-02-23,5.17,5.21,5.11,5.18,120568,0
2007-02-26,5.16,5.24,5.15,5.23,96641,0
2007-02-27,5.18,5.2,4.82,4.92,361003,0
2007-02-28,4.91,5,4.71,4.91,327923,0
2007-03-01,4.75,4.85,4.55,4.72,577647,0
2007-03-02,4.68,4.77,4.63,4.77,155288,0
2007-03-05,4.81,4.96,4.72,4.81,243024,0
2007-03-06,4.81,4.93,4.81,4.93,148992,0
2007-03-07,4.83,5.04,4.83,4.88,71999,0
2007-03-08,4.9,4.92,4.85,4.87,65326,0
2007-03-09,4.92,5.04,4.91,5.02,222341,0
2007-03-12,4.98,5.23,4.98,5.16,289475,0
2007-03-13,5.13,5.24,5.05,5.2,112487,0
2007-03-14,5.25,5.26,5.05,5.09,123979,0
2007-03-15,5.06,5.09,4.91,4.99,154073,0
2007-03-16,5,5.06,4.97,5.03,71781,0
2007-03-19,5.05,5.17,5.05,5.11,133079,0
2007-03-20,5.12,5.17,5.01,5.06,79277,0
2007-03-21,5.06,5.06,4.96,5.03,53871,0
2007-03-22,5,5.15,5,5.11,101773,0
2007-03-23,5.12,5.15,5.07,5.08,75430,0
2007-03-26,5.12,5.19,5.09,5.12,77012,0
2007-03-27,5.08,5.12,5.06,5.1,75252,0
2007-03-28,5.1,5.1,4.9,4.94,68003,0
2007-03-29,4.99,5.02,4.9,4.95,81026,0
2007-03-30,4.94,4.94,4.75,4.79,68412,0
2007-04-02,4.79,4.95,4.76,4.95,60544,0
2007-04-03,5,5.05,4.88,5.05,44882,0
2007-04-04,4.97,5.02,4.75,4.84,263851,0
2007-04-05,4.91,4.91,4.48,4.6,351534,0
2007-04-09,4.62,4.64,4.45,4.45,202428,0
2007-04-10,4.42,4.49,4.25,4.34,304457,0
2007-04-11,4.21,4.33,4.21,4.26,255660,0
2007-04-12,4.22,4.32,4.18,4.23,1620719,0
2007-04-13,4.2,4.25,4.11,4.21,191078,0
2007-04-16,4.25,4.25,3.93,3.97,712155,0
2007-04-17,4,4.04,3.82,3.89,398847,0
2007-04-18,3.86,3.97,3.76,3.93,211260,0
2007-04-19,3.99,4.05,3.89,3.95,204056,0
2007-04-20,3.95,4.04,3.9,4.02,76806,0
2007-04-23,4.05,4.06,3.9,3.96,106049,0
2007-04-24,3.99,4.02,3.92,4,105911,0
2007-04-25,4.03,4.03,3.96,4,82852,0
2007-04-26,4,4.11,3.98,4.09,121817,0
2007-04-27,4.05,4.1,3.98,3.98,125118,0
2007-04-30,4,4.23,3.92,4.01,159975,0
2007-05-01,3.98,4,3.84,3.88,158771,0
2007-05-02,3.89,3.89,3.8,3.83,138803,0
2007-05-03,4.15,4.16,3.95,4.15,379364,0
2007-05-04,4.17,4.19,4.04,4.09,223467,0
2007-05-07,4.06,4.17,4,4.05,100619,0
2007-05-08,4.01,4.05,3.95,3.99,355995,0
2007-05-09,3.97,4,3.92,3.95,116379,0
2007-05-10,3.93,3.95,3.76,3.91,213530,0
2007-05-11,3.77,4.02,3.75,3.99,360489,0
2007-05-14,3.96,4.1,3.96,4.02,232857,0
2007-05-15,4.03,4.07,3.97,4.01,277521,0
2007-05-16,3.98,3.98,3.87,3.93,107174,0
2007-05-17,3.93,3.93,3.82,3.89,155903,0
2007-05-18,3.9,3.9,3.75,3.81,121482,0
2007-05-21,3.81,3.84,3.78,3.8,93165,0
2007-05-22,3.83,3.83,3.77,3.81,100618,0
2007-05-23,3.79,4.06,3.79,3.9,183653,0
2007-05-24,3.95,3.95,3.74,3.77,259329,0
2007-05-25,3.75,3.86,3.75,3.85,91067,0
2007-05-29,3.82,3.86,3.78,3.79,134155,0
2007-05-30,3.78,3.81,3.53,3.77,463201,0
2007-05-31,3.75,3.91,3.75,3.85,435298,0
2007-06-01,3.86,3.97,3.85,3.95,171385,0
2007-06-04,3.97,4.06,3.9,4.06,242592,0
2007-06-05,4.08,4.15,4,4.09,295683,0
2007-06-06,4.15,4.18,4.07,4.14,134117,0
2007-06-07,4.14,4.17,4.1,4.12,176513,0
2007-06-08,4.13,4.17,4.1,4.14,64002,0
2007-06-11,4.13,4.13,4.05,4.08,174256,0
2007-06-12,4.03,4.11,4.03,4.04,139824,0
2007-06-13,4.09,4.15,3.95,4.05,132408,0
2007-06-14,4.02,4.19,4.02,4.07,137239,0
2007-06-15,4.2,4.34,4.08,4.12,234950,0
2007-06-18,4.12,4.24,4.05,4.1,102836,0
2007-06-19,4.08,4.16,4.06,4.13,47666,0
2007-06-20,4.15,4.15,4.05,4.15,64352,0
2007-06-21,4.17,4.17,4.1,4.12,47283,0
2007-06-22,4.1,4.1,4.02,4.03,92906,0
2007-06-25,4.02,4.09,4,4.06,98248,0
2007-06-26,4.09,4.09,4.03,4.09,63681,0
2007-06-27,4.05,4.25,4.05,4.24,193511,0
2007-06-28,4.22,4.22,4.13,4.18,83192,0
2007-06-29,4.2,4.34,4.15,4.33,147754,0
2007-07-02,4.34,4.42,4.18,4.39,111208,0
2007-07-03,4.41,4.43,4.37,4.43,52108,0
2007-07-05,4.46,4.64,4.41,4.58,122043,0
2007-07-06,4.59,4.82,4.51,4.77,144568,0
2007-07-09,4.77,4.77,4.6,4.7,132427,0
2007-07-10,4.7,4.71,4.58,4.63,102726,0
2007-07-11,4.62,4.78,4.62,4.72,72368,0
2007-07-12,4.74,4.76,4.64,4.72,56981,0
2007-07-13,4.69,4.74,4.63,4.74,49322,0
2007-07-16,4.71,4.75,4.66,4.67,76703,0
2007-07-17,4.7,4.79,4.65,4.73,70236,0
2007-07-18,4.75,4.75,4.68,4.75,31606,0
2007-07-19,4.77,4.78,4.72,4.78,27825,0
2007-07-20,4.79,4.79,4.66,4.72,44146,0
2007-07-23,4.69,4.72,4.65,4.68,60798,0
2007-07-24,4.66,4.74,4.56,4.71,134507,0
2007-07-25,4.7,4.71,4.65,4.7,119021,0
2007-07-26,4.66,4.74,4.6,4.71,117945,0
2007-07-27,4.73,4.73,4.63,4.71,73973,0
2007-07-30,4.68,4.98,4.68,4.92,201392,0
2007-07-31,4.89,4.98,4.8,4.85,216837,0
2007-08-01,4.8,4.85,4.73,4.78,91290,0
2007-08-02,4.85,4.85,4.6,4.83,151662,0
2007-08-03,4.81,4.83,4.65,4.71,66423,0
2007-08-06,4.7,4.71,4.26,4.66,408181,0
2007-08-07,4.64,4.65,4.38,4.57,138863,0
2007-08-08,4.57,4.86,4.57,4.75,146289,0
2007-08-09,4.76,4.91,4.67,4.91,194861,0
2007-08-10,4.89,4.92,4.79,4.92,152177,0
2007-08-13,4.88,4.91,4.71,4.75,40196,0
2007-08-14,4.71,4.8,4.69,4.7,45288,0
2007-08-15,4.71,4.71,4.62,4.69,33072,0
2007-08-16,4.65,4.68,4.56,4.67,54296,0
2007-08-17,4.73,4.73,4.61,4.68,53588,0
2007-08-20,4.69,4.79,4.65,4.75,84284,0
2007-08-21,4.77,4.8,4.68,4.72,47046,0
2007-08-22,4.76,4.83,4.71,4.79,201503,0
2007-08-23,4.78,4.85,4.78,4.81,40422,0
2007-08-24,4.84,4.84,4.69,4.77,43864,0
2007-08-27,4.74,4.8,4.64,4.74,53791,0
2007-08-28,4.73,4.76,4.55,4.6,76133,0
2007-08-29,4.59,4.65,4.39,4.65,132877,0
2007-08-30,4.66,4.66,4.46,4.56,35651,0
2007-08-31,4.56,4.63,4.48,4.61,95816,0
2007-09-04,4.64,4.68,4.52,4.67,53135,0
2007-09-05,4.69,4.75,4.57,4.74,64146,0
2007-09-06,4.75,5.06,4.72,4.88,196780,0
2007-09-07,4.89,4.95,4.74,4.92,88491,0
2007-09-10,4.9,4.94,4.81,4.87,67920,0
2007-09-11,4.85,5,4.83,4.96,218869,0
2007-09-12,4.99,5.14,4.96,5.07,248196,0
2007-09-13,5.11,5.2,4.94,5,176190,0
2007-09-14,5,5.02,4.86,4.92,87728,0
2007-09-17,4.94,4.94,4.65,4.71,158803,0
2007-09-18,4.73,5.16,4.73,5.16,314021,0
2007-09-19,5.18,5.23,5.08,5.19,244743,0
2007-09-20,5.18,5.35,5.08,5.35,255535,0
2007-09-21,5.4,5.84,5.31,5.69,604194,0
2007-09-24,5.75,6,5.69,5.93,362630,0
2007-09-25,5.88,5.95,5.7,5.92,192136,0
2007-09-26,5.89,5.99,5.75,5.92,95206,0
2007-09-27,5.9,6.19,5.89,6.05,321700,0
2007-09-28,6.04,6.2,5.96,6.19,238138,0
2007-10-01,6.22,6.48,6.2,6.4,311336,0
2007-10-02,6.4,6.51,6.12,6.22,337229,0
2007-10-03,6.23,6.53,6.15,6.3,246509,0
2007-10-04,6.34,6.45,6.27,6.36,112805,0
2007-10-05,6.4,6.84,6.3,6.65,494438,0
2007-10-08,6.75,6.75,6.47,6.5,163074,0
2007-10-09,6.49,6.59,6.35,6.54,111023,0
2007-10-10,6.56,6.57,6.45,6.5,91295,0
2007-10-11,6.56,6.56,5.98,6.02,358659,0
2007-10-12,6.04,6.29,6.04,6.23,150761,0
2007-10-15,6.26,6.26,6.06,6.16,118115,0
2007-10-16,6.13,6.22,6.01,6.17,101624,0
2007-10-17,6.27,6.38,6.11,6.24,137862,0
2007-10-18,6.3,6.3,6.11,6.23,85147,0
2007-10-19,6.21,6.38,6,6.2,220253,0
2007-10-22,6.07,6.27,6.03,6.13,134149,0
2007-10-23,6.2,6.54,6.2,6.47,181158,0
2007-10-24,6.47,6.47,6.3,6.37,91090,0
2007-10-25,6.4,6.48,5.88,5.93,279895,0
2007-10-26,4.75,4.94,4.25,4.87,1240986,0
2007-10-29,4.83,4.83,4.5,4.53,561160,0
2007-10-30,4.53,4.81,4.5,4.64,182920,0
2007-10-31,4.65,4.68,4.52,4.58,226130,0
2007-11-01,4.52,4.63,4.5,4.55,164045,0
2007-11-02,4.57,4.69,4.5,4.59,155124,0
2007-11-05,4.53,4.56,4.33,4.53,62669,0
2007-11-06,4.61,4.65,4.41,4.57,122131,0
2007-11-07,4.51,4.52,4.44,4.45,98767,0
2007-11-08,4.39,4.46,4.1,4.36,349101,0
2007-11-09,4.2,4.47,4.05,4.16,336908,0
2007-11-12,4.27,4.38,3.97,4.07,157900,0
2007-11-13,4.06,4.22,3.83,4.17,416370,0
2007-11-14,4.3,4.54,4.29,4.47,233838,0
2007-11-15,4.49,4.52,4.36,4.4,193565,0
2007-11-16,4.35,4.38,4.26,4.32,174934,0
2007-11-19,4.26,4.39,4.26,4.27,65651,0
2007-11-20,4.27,4.3,4.09,4.12,111703,0
2007-11-21,4.12,4.12,4.05,4.09,62088,0
2007-11-23,4.14,4.15,4,4,44925,0
2007-11-26,4.01,4.06,3.96,4.01,136558,0
2007-11-27,3.99,4.11,3.89,4.02,128136,0
2007-11-28,4.14,4.33,4.09,4.21,187173,0
2007-11-29,4.15,4.19,4.07,4.16,80179,0
2007-11-30,4.12,4.33,4.06,4.33,143382,0
2007-12-03,4.35,4.51,4.26,4.39,59478,0
2007-12-04,4.34,4.36,4.2,4.32,57246,0
2007-12-05,4.35,4.48,4.13,4.2,180914,0
2007-12-06,4.2,4.29,4.17,4.23,92493,0
2007-12-07,4.21,4.32,4.2,4.31,108658,0
2007-12-10,4.31,4.36,4.26,4.32,65178,0
2007-12-11,4.32,4.36,4.25,4.29,80966,0
2007-12-12,4.35,4.48,4.21,4.45,153842,0
2007-12-13,4.4,4.6,4.38,4.48,609010,0
2007-12-14,4.52,4.58,4.39,4.45,173560,0
2007-12-17,4.47,4.81,4.47,4.63,181704,0
2007-12-18,4.69,5.19,4.69,5.04,1092215,0
2007-12-19,5.09,5.5,4.98,5.06,399114,0
2007-12-20,5.05,5.27,4.82,5.11,198538,0
2007-12-21,5.1,5.43,5.08,5.32,159488,0
2007-12-24,5.25,6.24,5.25,5.81,591144,0
2007-12-26,5.83,6.36,5.67,6.21,545955,0
2007-12-27,6.25,6.27,5.85,6,289039,0
2007-12-28,6.02,6.19,5.82,6.17,153418,0
2007-12-31,6.19,6.55,5.97,6.2,562486,0
2008-01-02,6.48,7.2,6,6.75,2200109,0
2008-01-03,6.54,6.58,5.81,5.9,1736040,0
2008-01-04,5.9,6.24,5.65,5.97,769014,0
2008-01-07,6.1,6.23,5.32,5.64,534254,0
2008-01-08,5.62,5.97,5.4,5.7,389758,0
2008-01-09,5.7,5.7,4.85,5.42,666408,0
2008-01-10,5.3,5.6,5.2,5.45,289672,0
2008-01-11,5.31,5.34,5.08,5.26,329807,0
2008-01-14,5.26,5.35,4.94,5.29,364556,0
2008-01-15,5.23,5.23,4.75,4.83,387272,0
2008-01-16,4.79,5.21,4.6,5.13,277655,0
2008-01-17,5.15,5.22,4.85,5,143230,0
2008-01-18,5,5.06,4.68,4.83,152345,0
2008-01-22,4.5,4.83,4.22,4.69,260259,0
2008-01-23,4.66,4.71,4.4,4.45,213108,0
2008-01-24,4.5,5.34,4.5,5.25,380902,0
2008-01-25,5.31,5.31,4.98,5.06,95263,0
2008-01-28,5.07,5.29,5,5.16,76075,0
2008-01-29,5.2,5.25,4.97,5.18,161020,0
2008-01-30,5.19,5.37,5.11,5.15,160980,0
2008-01-31,5.04,5.63,5.03,5.62,196776,0
2008-02-01,5.67,5.67,5.32,5.49,215411,0
2008-02-04,5.51,6.12,5.4,6.09,399888,0
2008-02-05,6,6.25,5.5,5.53,486927,0
2008-02-06,5.54,5.65,5.2,5.33,114657,0
2008-02-07,5.29,5.56,5.2,5.42,104713,0
2008-02-08,5.41,5.47,5.32,5.38,43437,0
2008-02-11,5.41,5.46,5.35,5.4,82271,0
2008-02-12,5.39,5.59,5.35,5.41,62895,0
2008-02-13,5.42,5.55,5.28,5.3,317291,0
2008-02-14,5.34,5.55,5.29,5.37,103766,0
2008-02-15,5.35,5.35,5.15,5.27,59743,0
2008-02-19,5.33,5.46,5.11,5.11,62595,0
2008-02-20,5.12,5.37,5.05,5.22,59139,0
2008-02-21,5.26,5.48,5.22,5.29,62360,0
2008-02-22,5.35,5.45,5.06,5.2,110727,0
2008-02-25,5.2,5.2,5.01,5.09,111327,0
2008-02-26,5.1,5.1,4.92,4.95,187001,0
2008-02-27,5.77,6.12,5.65,5.93,1251759,0
2008-02-28,5.88,5.96,5.63,5.66,275565,0
2008-02-29,5.5,5.66,5.27,5.52,249096,0
2008-03-03,5.52,5.52,5.1,5.16,279055,0
2008-03-04,5.13,5.2,4.95,5.07,187026,0
2008-03-05,5.06,5.23,5.06,5.12,55632,0
2008-03-06,5.12,5.14,4.98,5.03,74060,0
2008-03-07,5.04,5.11,4.88,5.04,143380,0
2008-03-10,4.96,5.02,4.75,4.78,123440,0
2008-03-11,4.85,4.96,4.64,4.82,100451,0
2008-03-12,4.85,5,4.76,4.85,54919,0
2008-03-13,4.81,4.91,4.67,4.79,76873,0
2008-03-14,4.82,4.86,4.63,4.72,47821,0
2008-03-17,4.61,4.69,4.51,4.59,60306,0
2008-03-18,4.66,4.98,4.65,4.8,126924,0
2008-03-19,4.82,4.96,4.55,4.86,228866,0
2008-03-20,4.84,4.9,4.65,4.65,174774,0
2008-03-24,4.66,5,4.66,4.87,72143,0
2008-03-25,4.91,4.92,4.76,4.81,68475,0
2008-03-26,4.79,4.84,4.74,4.82,45175,0
2008-03-27,4.82,5.05,4.72,4.84,143454,0
2008-03-28,4.87,4.94,4.71,4.78,73163,0
2008-03-31,4.81,4.88,4.61,4.77,103638,0
2008-04-01,4.81,4.87,4.63,4.76,138729,0
2008-04-02,4.77,4.85,4.65,4.65,70146,0
2008-04-03,4.66,4.88,4.65,4.8,67957,0
2008-04-04,4.79,4.87,4.68,4.87,91508,0
2008-04-07,4.9,5.04,4.85,4.99,125420,0
2008-04-08,4.97,5,4.85,4.89,55754,0
2008-04-09,4.85,4.89,4.82,4.87,20955,0
2008-04-10,4.85,4.9,4.81,4.86,25312,0
2008-04-11,4.85,4.91,4.75,4.76,40791,0
2008-04-14,4.73,4.96,4.66,4.67,71731,0
2008-04-15,4.67,4.67,4.54,4.54,93896,0
2008-04-16,4.78,4.86,4.51,4.86,185846,0
2008-04-17,4.9,4.92,4.61,4.85,93115,0
2008-04-18,4.94,4.95,4.68,4.95,86143,0
2008-04-21,4.95,4.96,4.84,4.96,26375,0
2008-04-22,4.88,4.9,4.71,4.83,29835,0
2008-04-23,4.81,4.96,4.77,4.87,30521,0
2008-04-24,4.91,4.99,4.8,4.98,26096,0
2008-04-25,4.98,4.98,4.85,4.97,29489,0
2008-04-28,4.9,5,4.69,4.82,259891,0
2008-04-29,4.89,4.97,4.69,4.75,175734,0
2008-04-30,4.89,4.89,4.71,4.75,186467,0
2008-05-01,5.11,5.11,4.68,4.68,592972,0
2008-05-02,4.74,4.91,4.73,4.9,126585,0
2008-05-05,4.89,4.97,4.73,4.88,76750,0
2008-05-06,4.9,4.9,4.75,4.81,136985,0
2008-05-07,4.79,4.86,4.72,4.77,173162,0
2008-05-08,4.8,4.85,4.75,4.79,146714,0
2008-05-09,4.79,4.81,4.73,4.77,42180,0
2008-05-12,4.8,4.82,4.71,4.8,58789,0
2008-05-13,4.83,4.83,4.76,4.8,70087,0
2008-05-14,4.83,4.85,4.71,4.82,132868,0
2008-05-15,4.79,4.86,4.76,4.79,222803,0
2008-05-16,4.8,4.82,4.74,4.82,38628,0
2008-05-19,4.83,4.9,4.75,4.75,147123,0
2008-05-20,4.74,4.79,4.63,4.79,85519,0
2008-05-21,4.79,4.79,4.58,4.6,108634,0
2008-05-22,4.64,4.8,4.62,4.73,115363,0
2008-05-23,4.72,4.76,4.65,4.7,31208,0
2008-05-27,4.68,4.74,4.53,4.67,129644,0
2008-05-28,4.67,4.7,4.55,4.63,84069,0
2008-05-29,4.6,4.65,4.56,4.65,41799,0
2008-05-30,4.61,4.79,4.59,4.62,138798,0
2008-06-02,4.64,4.73,4.61,4.72,45011,0
2008-06-03,4.7,4.83,4.63,4.73,313967,0
2008-06-04,4.71,4.81,4.67,4.75,87444,0
2008-06-05,4.76,4.95,4.75,4.89,162651,0
2008-06-06,4.9,4.9,4.7,4.86,206996,0
2008-06-09,4.89,4.92,4.75,4.79,51236,0
2008-06-10,4.79,4.81,4.73,4.78,48232,0
2008-06-11,4.75,4.86,4.69,4.7,57752,0
2008-06-12,4.69,4.78,4.6,4.65,36138,0
2008-06-13,4.67,4.81,4.67,4.81,41098,0
2008-06-16,4.81,4.84,4.78,4.84,28611,0
2008-06-17,4.84,4.85,4.78,4.84,29323,0
2008-06-18,4.77,4.8,4.74,4.75,65542,0
2008-06-19,4.77,4.82,4.7,4.82,315522,0
2008-06-20,4.82,4.82,4.7,4.73,47140,0
2008-06-23,4.75,4.75,4.6,4.65,46683,0
2008-06-24,4.66,4.68,4.58,4.6,53529,0
2008-06-25,4.65,4.65,4.57,4.61,15846,0
2008-06-26,4.55,4.58,4.37,4.4,169800,0
2008-06-27,4.43,4.49,4.31,4.31,167068,0
2008-06-30,4.26,4.28,4.11,4.19,168640,0
2008-07-01,4.19,4.19,3.9,4,106637,0
2008-07-02,4.04,4.25,3.9,4.25,143853,0
2008-07-03,4.25,4.25,4.05,4.19,24519,0
2008-07-07,4.14,4.26,4.03,4.19,103992,0
2008-07-08,4.21,4.48,4.19,4.45,89699,0
2008-07-09,4.71,4.71,4.45,4.51,157293,0
2008-07-10,4.55,4.61,4.44,4.61,65553,0
2008-07-11,4.61,4.74,4.58,4.7,72739,0
2008-07-14,4.68,4.76,4.68,4.72,95001,0
2008-07-15,4.64,4.69,4.45,4.45,41942,0
2008-07-16,4.39,4.47,4.24,4.42,51246,0
2008-07-17,4.41,4.54,4.26,4.46,90449,0
2008-07-18,4.44,4.54,4.44,4.49,40584,0
2008-07-21,4.55,4.55,4.37,4.44,45509,0
2008-07-22,4.44,4.48,4.31,4.4,39719,0
2008-07-23,4.27,4.5,4.27,4.27,36322,0
2008-07-24,4.32,4.35,4.09,4.17,65846,0
2008-07-25,4.26,4.26,4.12,4.16,14850,0
2008-07-28,4.21,4.21,4.02,4.08,64257,0
2008-07-29,4.15,4.28,4.06,4.1,60807,0
2008-07-30,4.08,4.16,4.05,4.09,119513,0
2008-07-31,3.62,4,3.38,3.92,620701,0
2008-08-01,3.94,4,3.75,3.97,104904,0
2008-08-04,3.97,3.98,3.86,3.94,57895,0
2008-08-05,3.91,3.92,3.77,3.83,44494,0
2008-08-06,3.8,3.8,3.65,3.74,40946,0
2008-08-07,3.69,3.75,3.69,3.69,51425,0
2008-08-08,3.69,3.69,3.49,3.58,209496,0
2008-08-11,3.6,3.69,3.56,3.67,106896,0
2008-08-12,3.66,3.7,3.52,3.7,102324,0
2008-08-13,3.69,3.74,3.5,3.52,69773,0
2008-08-14,3.55,3.69,3.37,3.48,106079,0
2008-08-15,3.51,3.53,3.44,3.49,57371,0
2008-08-18,3.42,3.45,3.31,3.4,30239,0
2008-08-19,3.39,3.41,3.37,3.39,37263,0
2008-08-20,3.39,3.39,3.17,3.26,124888,0
2008-08-21,3.21,3.3,3.09,3.19,50543,0
2008-08-22,3.16,3.39,3.16,3.34,28306,0
2008-08-25,3.38,3.39,3.32,3.36,18729,0
2008-08-26,3.32,3.39,3.3,3.34,53411,0
2008-08-27,3.35,3.4,3.34,3.4,68920,0
2008-08-28,3.4,3.75,3.4,3.59,78969,0
2008-08-29,3.58,3.71,3.49,3.61,68703,0
2008-09-02,3.62,3.73,3.62,3.69,51772,0
2008-09-03,3.68,3.82,3.64,3.72,54457,0
2008-09-04,3.73,3.73,3.6,3.64,45919,0
2008-09-05,3.66,3.66,3.33,3.57,36677,0
2008-09-08,3.62,3.69,3.29,3.54,53819,0
2008-09-09,3.42,3.46,3.4,3.41,20900,0
2008-09-10,3.41,3.42,3.25,3.27,22767,0
2008-09-11,3.26,3.31,3.14,3.23,72738,0
2008-09-12,3.16,3.21,3.13,3.15,47312,0
2008-09-15,3.11,3.11,2.81,2.91,66763,0
2008-09-16,2.83,2.86,2.62,2.66,183448,0
2008-09-17,2.65,2.65,2.23,2.23,187031,0
2008-09-18,2.25,2.38,1.99,2.16,225688,0
2008-09-19,2.19,2.39,2.18,2.34,194379,0
2008-09-22,2.34,2.35,2.08,2.17,128490,0
2008-09-23,2.16,2.23,2.09,2.16,92680,0
2008-09-24,2.17,2.25,2.1,2.11,185731,0
2008-09-25,2.12,2.23,2.12,2.16,97308,0
2008-09-26,2.16,2.19,2.1,2.19,60684,0
2008-09-29,2.16,2.17,1.85,2.09,134113,0
2008-09-30,2.04,2.09,1.86,1.88,332204,0
2008-10-01,1.91,2,1.87,2,131217,0
2008-10-02,1.76,1.9,1.57,1.71,451151,0
2008-10-03,1.75,2.09,1.56,1.75,565771,0
2008-10-06,1.73,1.9,1.53,1.9,127533,0
2008-10-07,1.9,1.93,1.61,1.61,96204,0
2008-10-08,1.56,1.64,1.5,1.51,140196,0
2008-10-09,1.85,1.85,1.48,1.51,128151,0
2008-10-10,1.45,1.5,1.23,1.26,218666,0
2008-10-13,1.44,1.44,1.26,1.27,212435,0
2008-10-14,1.35,1.37,1.21,1.24,138768,0
2008-10-15,1.25,1.33,1.22,1.33,42691,0
2008-10-16,1.4,1.42,1.2,1.21,63571,0
2008-10-17,1.21,1.61,1.15,1.25,155706,0
2008-10-20,1.29,1.34,1.26,1.33,67200,0
2008-10-21,1.34,1.47,1.3,1.35,1952642,0
2008-10-22,1.35,1.44,1.35,1.42,134146,0
2008-10-23,1.44,1.47,1.31,1.35,274605,0
2008-10-24,1.24,1.32,1.2,1.2,104643,0
2008-10-27,1.22,1.36,1.21,1.25,65319,0
2008-10-28,1.25,1.33,1.25,1.29,24928,0
2008-10-29,1.33,1.41,1.21,1.31,50101,0
2008-10-30,1.36,1.5,1.36,1.5,88730,0
2008-10-31,1.5,1.59,1.45,1.59,115372,0
2008-11-03,1.65,1.65,1.5,1.6,125994,0
2008-11-04,1.47,1.62,1.41,1.59,183186,0
2008-11-05,1.5,1.6,1.5,1.51,92728,0
2008-11-06,1.5,1.51,1.46,1.46,14202,0
2008-11-07,1.45,1.45,1.26,1.31,119234,0
2008-11-10,1.34,1.37,1.22,1.27,99808,0
2008-11-11,1.28,1.3,1.2,1.22,75480,0
2008-11-12,1.22,1.22,1.07,1.09,202853,0
2008-11-13,1.12,1.15,0.98,1.1,212671,0
2008-11-14,1.04,1.08,1.02,1.08,363277,0
2008-11-17,1.03,1.1,1.01,1.03,30990,0
2008-11-18,1.05,1.07,1.01,1.07,44614,0
2008-11-19,1.05,1.09,1.04,1.04,270650,0
2008-11-20,1.03,1.03,0.95,0.95,111533,0
2008-11-21,0.95,0.95,0.86,0.88,103113,0
2008-11-24,0.9,0.91,0.88,0.89,60910,0
2008-11-25,0.94,0.95,0.91,0.95,13485,0
2008-11-26,0.93,1.15,0.92,1.1,55700,0
2008-11-28,1.1,1.18,1.1,1.11,18806,0
2008-12-01,1.1,1.11,1.06,1.07,59124,0
2008-12-02,1.06,1.07,0.97,1.02,51456,0
2008-12-03,1.06,1.09,1.05,1.05,17411,0
2008-12-04,1.04,1.05,0.95,1.05,53392,0
2008-12-05,1.05,1.14,0.96,1.11,70380,0
2008-12-08,1.12,1.16,1.11,1.16,53947,0
2008-12-09,1.18,1.2,1.15,1.19,37635,0
2008-12-10,1.2,1.29,1.2,1.25,40134,0
2008-12-11,1.28,1.29,1.15,1.21,19048,0
2008-12-12,1.15,1.41,1.15,1.38,131583,0
2008-12-15,1.38,1.47,1.34,1.47,24926,0
2008-12-16,1.5,1.57,1.37,1.43,44729,0
2008-12-17,1.46,1.5,1.4,1.47,24016,0
2008-12-18,1.52,1.52,1.38,1.38,14290,0
2008-12-19,1.36,1.48,1.3,1.33,26094,0
2008-12-22,1.36,1.41,1.2,1.38,83071,0
2008-12-23,1.38,1.38,1.26,1.36,44929,0
2008-12-24,1.31,1.33,1,1.21,42623,0
2008-12-26,1.25,1.3,1.23,1.27,15054,0
2008-12-29,1.3,1.35,1.25,1.3,27473,0
2008-12-30,1.28,1.28,1.22,1.22,20566,0
2008-12-31,1.24,1.35,1.2,1.35,196308,0
2009-01-02,1.35,1.4,1.27,1.38,26124,0
2009-01-05,1.37,1.4,1.2,1.34,43716,0
2009-01-06,1.35,1.5,1.35,1.47,76684,0
2009-01-07,1.47,1.47,1.37,1.37,15040,0
2009-01-08,1.42,1.42,1.31,1.4,17930,0
2009-01-09,1.41,1.41,1.34,1.34,4190,0
2009-01-12,1.4,1.43,1.33,1.41,63479,0
2009-01-13,1.41,1.41,1.29,1.32,15250,0
2009-01-14,1.33,1.41,1.31,1.4,52519,0
2009-01-15,1.37,1.37,1.32,1.34,12497,0
2009-01-16,1.31,1.33,1.23,1.25,108204,0
2009-01-20,1.25,1.26,1.15,1.2,38710,0
2009-01-21,1.11,1.18,1.1,1.11,29618,0
2009-01-22,1.11,1.14,1.02,1.09,45549,0
2009-01-23,1.05,1.08,1.03,1.05,31750,0
2009-01-26,1.09,1.14,1.01,1.06,53366,0
2009-01-27,1.03,1.06,1.02,1.05,47220,0
2009-01-28,1.06,1.09,1.01,1.01,117825,0
2009-01-29,1.12,1.15,0.99,1.07,55183,0
2009-01-30,1.08,1.4,1.04,1.4,106861,0
2009-02-02,1.33,1.33,1.2,1.26,54392,0
2009-02-03,1.24,1.32,1.24,1.3,15312,0
2009-02-04,1.3,1.3,1.23,1.25,20670,0
2009-02-05,1.21,1.21,1.08,1.17,13340,0
2009-02-06,1.23,1.25,1.21,1.24,31841,0
2009-02-09,1.21,1.25,1.05,1.17,253246,0
2009-02-10,1.17,1.2,1.17,1.17,22467,0
2009-02-11,1.19,1.2,1.12,1.12,4950,0
2009-02-12,1.08,1.11,1.08,1.08,13250,0
2009-02-13,1.08,1.12,1.07,1.09,62810,0
2009-02-17,1.08,1.08,1.02,1.04,40810,0
2009-02-18,1.05,1.08,1.02,1.04,7950,0
2009-02-19,1.24,1.24,1.03,1.05,7767,0
2009-02-20,1.05,1.06,1,1.05,11880,0
2009-02-23,1.07,1.08,0.92,1.01,64987,0
2009-02-24,1.02,1.04,0.96,1.04,45488,0
2009-02-25,1.07,1.09,1.01,1.08,42564,0
2009-02-26,0.92,0.96,0.87,0.91,457796,0
2009-02-27,0.92,0.95,0.89,0.91,26790,0
2009-03-02,0.91,0.91,0.81,0.84,81159,0
2009-03-03,0.86,0.88,0.82,0.88,20555,0
2009-03-04,0.89,0.9,0.82,0.82,11870,0
2009-03-05,0.84,0.84,0.76,0.8,83564,0
2009-03-06,0.8,0.89,0.8,0.84,42395,0
2009-03-09,0.84,0.84,0.78,0.8,16777,0
2009-03-10,0.79,0.89,0.78,0.89,25278,0
2009-03-11,0.89,0.91,0.82,0.86,29902,0
2009-03-12,0.83,0.9,0.82,0.85,70684,0
2009-03-13,0.87,0.94,0.86,0.91,92543,0
2009-03-16,0.91,0.93,0.87,0.87,32975,0
2009-03-17,0.89,0.92,0.86,0.92,60725,0
2009-03-18,0.9,0.9,0.68,0.76,229569,0
2009-03-19,0.77,0.77,0.71,0.75,66144,0
2009-03-20,0.75,0.75,0.68,0.69,86547,0
2009-03-23,0.7,0.73,0.69,0.69,244200,0
2009-03-24,0.69,0.73,0.69,0.71,111467,0
2009-03-25,0.71,0.73,0.69,0.73,69402,0
2009-03-26,0.75,0.76,0.7,0.76,140388,0
2009-03-27,0.75,0.76,0.71,0.74,110964,0
2009-03-30,0.73,0.75,0.72,0.72,37755,0
2009-03-31,0.72,0.86,0.71,0.86,225716,0
2009-04-01,0.8,0.8,0.76,0.8,75829,0
2009-04-02,0.8,0.82,0.78,0.79,101023,0
2009-04-03,0.83,0.89,0.8,0.89,135303,0
2009-04-06,0.88,0.88,0.82,0.85,35673,0
2009-04-07,0.88,0.88,0.83,0.84,19237,0
2009-04-08,0.88,0.88,0.82,0.84,7570,0
2009-04-09,0.86,0.87,0.85,0.86,52650,0
2009-04-13,0.88,0.88,0.85,0.87,32385,0
2009-04-14,0.85,0.88,0.85,0.86,44319,0
2009-04-15,0.83,0.88,0.83,0.84,21500,0
2009-04-16,0.84,0.87,0.84,0.87,13825,0
2009-04-17,0.87,0.89,0.86,0.89,50042,0
2009-04-20,0.87,0.87,0.85,0.85,32110,0
2009-04-21,0.84,0.87,0.84,0.84,80920,0
2009-04-22,0.87,0.88,0.86,0.86,28900,0
2009-04-23,0.88,0.93,0.87,0.92,88370,0
2009-04-24,0.93,0.94,0.9,0.93,104928,0
2009-04-27,0.92,0.95,0.88,0.88,148259,0
2009-04-28,0.86,0.93,0.86,0.91,62628,0
2009-04-29,0.86,0.91,0.86,0.86,56111,0
2009-04-30,0.85,0.9,0.84,0.85,285663,0
2009-05-01,0.85,0.85,0.8,0.8,87343,0
2009-05-04,0.81,0.83,0.8,0.82,210479,0
2009-05-05,0.85,0.85,0.81,0.84,90624,0
2009-05-06,0.85,0.87,0.83,0.84,108247,0
2009-05-07,0.85,0.88,0.84,0.88,64713,0
2009-05-08,0.88,0.95,0.88,0.9,101542,0
2009-05-11,0.9,0.96,0.9,0.95,89949,0
2009-05-12,0.97,1,0.91,0.93,209192,0
2009-05-13,0.92,0.95,0.86,0.9,671846,0
2009-05-14,0.9,0.95,0.89,0.95,67385,0
2009-05-15,0.95,0.96,0.91,0.91,62322,0
2009-05-18,0.92,0.98,0.92,0.98,85259,0
2009-05-19,0.97,1.13,0.94,1.05,884470,0
2009-05-20,1.1,1.1,1,1.08,2289459,0
2009-05-21,1.08,1.1,1.04,1.1,78811,0
2009-05-22,1.1,1.1,1.02,1.03,284031,0
2009-05-26,1.02,1.09,1.01,1.04,243172,0
2009-05-27,1.03,1.12,1.03,1.08,1626929,0
2009-05-28,1.14,1.2,1.07,1.2,354202,0
2009-05-29,1.16,1.2,1.12,1.17,378185,0
2009-06-01,1.17,1.23,1.14,1.21,504854,0
2009-06-02,1.21,1.21,1.11,1.12,295185,0
2009-06-03,1.11,1.14,1.09,1.09,126066,0
2009-06-04,1.11,1.12,1.06,1.1,184193,0
2009-06-05,1.14,1.14,1.09,1.14,495937,0
2009-06-08,1.14,1.14,1.07,1.13,227466,0
2009-06-09,1.09,1.18,1.08,1.17,356503,0
2009-06-10,1.18,1.23,1.13,1.2,240768,0
2009-06-11,1.18,1.46,1.18,1.45,596038,0
2009-06-12,1.55,1.55,1.31,1.39,334798,0
2009-06-15,1.36,1.39,1.3,1.36,72250,0
2009-06-16,1.25,1.35,1.21,1.28,320638,0
2009-06-17,1.28,1.28,1.21,1.21,152275,0
2009-06-18,1.25,1.35,1.25,1.33,81372,0
2009-06-19,1.33,1.42,1.33,1.42,141354,0
2009-06-22,1.41,1.41,1.33,1.34,205787,0
2009-06-23,1.34,1.34,1.3,1.32,58496,0
2009-06-24,1.35,1.37,1.3,1.3,51233,0
2009-06-25,1.3,1.4,1.3,1.34,58158,0
2009-06-26,1.34,1.47,1.34,1.41,80321,0
2009-06-29,1.43,1.43,1.3,1.4,54600,0
2009-06-30,1.4,1.41,1.34,1.38,76630,0
2009-07-01,1.41,1.45,1.33,1.43,69580,0
2009-07-02,1.46,1.5,1.32,1.4,56401,0
2009-07-06,1.33,1.35,1.29,1.3,74943,0
2009-07-07,1.35,1.38,1.35,1.38,43835,0
2009-07-08,1.35,1.35,1.34,1.35,58580,0
2009-07-09,1.35,1.35,1.29,1.3,16884,0
2009-07-10,1.31,1.35,1.29,1.34,13095,0
2009-07-13,1.35,1.38,1.35,1.38,9100,0
2009-07-14,1.41,1.41,1.36,1.4,332686,0
2009-07-15,1.41,1.48,1.41,1.47,180302,0
2009-07-16,1.5,1.67,1.47,1.59,171415,0
2009-07-17,1.62,1.69,1.56,1.63,99191,0
2009-07-20,1.65,1.65,1.47,1.49,153239,0
2009-07-21,1.5,1.55,1.49,1.52,36307,0
2009-07-22,1.54,1.63,1.52,1.57,106286,0
2009-07-23,1.54,1.77,1.54,1.72,257844,0
2009-07-24,1.77,1.77,1.67,1.74,112918,0
2009-07-27,1.71,1.84,1.67,1.8,87494,0
2009-07-28,1.83,1.9,1.74,1.87,91716,0
2009-07-29,1.87,1.87,1.8,1.84,44530,0
2009-07-30,1.91,1.92,1.7,1.88,236137,0
2009-07-31,1.92,1.92,1.82,1.91,178340,0
2009-08-03,1.99,2.09,1.9,2.06,232784,0
2009-08-04,2.02,2.19,2.02,2.11,204250,0
2009-08-05,2.09,2.11,1.99,2.11,176009,0
2009-08-06,2.15,2.15,1.95,2.07,86774,0
2009-08-07,2.04,2.05,1.96,2.05,106524,0
2009-08-10,1.98,2.01,1.95,1.96,58296,0
2009-08-11,1.95,1.96,1.76,1.95,185361,0
2009-08-12,1.91,2.03,1.83,1.98,61669,0
2009-08-13,1.98,1.99,1.88,1.88,34872,0
2009-08-14,1.9,1.91,1.76,1.82,130701,0
2009-08-17,1.75,1.79,1.71,1.73,56481,0
2009-08-18,1.73,1.88,1.73,1.88,77681,0
2009-08-19,1.82,1.82,1.75,1.8,71806,0
2009-08-20,1.8,1.8,1.65,1.68,178061,0
2009-08-21,1.75,1.8,1.71,1.76,135867,0
2009-08-24,1.8,1.84,1.72,1.8,121081,0
2009-08-25,1.8,1.9,1.78,1.89,127942,0
2009-08-26,1.89,1.89,1.8,1.83,81372,0
2009-08-27,1.82,1.84,1.76,1.83,42955,0
2009-08-28,1.84,1.84,1.81,1.81,46875,0
2009-08-31,1.79,1.85,1.68,1.75,130182,0
2009-09-01,1.72,1.81,1.68,1.69,75391,0
2009-09-02,1.7,1.84,1.69,1.84,80287,0
2009-09-03,1.88,1.88,1.79,1.85,40868,0
2009-09-04,1.99,2.02,1.71,1.9,84515,0
2009-09-08,1.95,1.95,1.82,1.87,45453,0
2009-09-09,1.87,1.98,1.85,1.98,133741,0
2009-09-10,1.91,2.1,1.87,2.04,262464,0
2009-09-11,2.06,2.13,2.04,2.11,93800,0
2009-09-14,2.11,2.13,2.08,2.11,144640,0
2009-09-15,2.11,2.2,2.04,2.15,120322,0
2009-09-16,2.09,2.18,2.08,2.11,69954,0
2009-09-17,2.1,2.13,2.09,2.12,30228,0
2009-09-18,2.1,2.13,2.05,2.05,71375,0
2009-09-21,2.02,2.08,1.97,2.01,66534,0
2009-09-22,2.05,2.13,1.95,2.11,70407,0
2009-09-23,2.1,2.12,2.06,2.07,39017,0
2009-09-24,2.04,2.04,1.98,1.99,37765,0
2009-09-25,1.98,1.99,1.86,1.86,111903,0
2009-09-28,1.86,1.97,1.84,1.9,197560,0
2009-09-29,1.91,1.96,1.9,1.96,78073,0
2009-09-30,1.95,1.96,1.86,1.92,105219,0
2009-10-01,1.91,2.08,1.84,1.89,75045,0
2009-10-02,1.83,1.99,1.71,1.78,202179,0
2009-10-05,1.8,1.84,1.74,1.83,88680,0
2009-10-06,1.83,1.95,1.76,1.76,143578,0
2009-10-07,1.76,1.96,1.76,1.96,54061,0
2009-10-08,1.98,1.98,1.85,1.89,285994,0
2009-10-09,1.85,1.95,1.84,1.89,45882,0
2009-10-12,1.86,1.9,1.83,1.85,81512,0
2009-10-13,1.84,1.87,1.77,1.82,48220,0
2009-10-14,1.8,1.85,1.79,1.79,83004,0
2009-10-15,1.79,2,1.77,1.95,477525,0
2009-10-16,1.9,2.07,1.9,2.05,233809,0
2009-10-19,2.09,2.33,2.05,2.3,647085,0
2009-10-20,2.35,2.38,2.21,2.25,240923,0
2009-10-21,2.29,2.37,2.24,2.29,348420,0
2009-10-22,2.26,2.26,2.06,2.25,191881,0
2009-10-23,2.22,2.24,2.03,2.24,155041,0
2009-10-26,2.21,2.21,2.04,2.04,257971,0
2009-10-27,2.03,2.09,1.93,1.96,149828,0
2009-10-28,1.99,2,1.86,1.9,173608,0
2009-10-29,1.94,2,1.9,1.92,145501,0
2009-10-30,2.4,2.55,2.22,2.31,1370002,0
2009-11-02,2.29,2.36,2.18,2.32,863490,0
2009-11-03,2.3,2.44,2.16,2.44,367644,0
2009-11-04,2.45,2.45,2.3,2.4,172317,0
2009-11-05,2.42,2.6,2.34,2.6,436748,0
2009-11-06,2.57,2.6,2.48,2.51,193805,0
2009-11-09,2.51,2.69,2.47,2.51,310855,0
2009-11-10,2.53,2.61,2.45,2.5,185495,0
2009-11-11,2.55,2.57,2.46,2.52,471166,0
2009-11-12,2.51,2.55,2.35,2.38,162772,0
2009-11-13,2.42,2.42,2.23,2.39,115916,0
2009-11-16,2.4,2.47,2.33,2.4,321510,0
2009-11-17,2.44,2.47,2.4,2.42,133963,0
2009-11-18,2.46,2.46,2.36,2.41,73626,0
2009-11-19,2.4,2.42,2.3,2.4,204047,0
2009-11-20,2.36,2.39,2.25,2.26,248813,0
2009-11-23,2.25,2.33,2.25,2.29,209554,0
2009-11-24,2.27,2.49,2.26,2.37,333251,0
2009-11-25,2.35,2.43,2.31,2.42,132677,0
2009-11-27,2.32,2.42,2.22,2.42,38052,0
2009-11-30,2.37,2.42,2.28,2.41,123543,0
2009-12-01,2.4,2.49,2.38,2.47,330574,0
2009-12-02,2.47,2.55,2.47,2.52,233146,0
2009-12-03,2.54,2.59,2.48,2.55,152945,0
2009-12-04,2.56,2.79,2.55,2.66,261784,0
2009-12-07,2.64,2.8,2.64,2.77,121410,0
2009-12-08,2.81,2.81,2.64,2.71,111696,0
2009-12-09,2.74,2.75,2.63,2.7,79402,0
2009-12-10,2.71,2.74,2.69,2.7,119481,0
2009-12-11,2.76,2.87,2.72,2.81,130176,0
2009-12-14,2.84,2.89,2.75,2.78,90486,0
2009-12-15,2.78,2.86,2.78,2.83,75622,0
2009-12-16,2.83,2.89,2.72,2.72,171380,0
2009-12-17,2.73,2.8,2.68,2.68,157363,0
2009-12-18,2.45,2.92,2.45,2.92,150040,0
2009-12-21,2.9,3.08,2.87,2.99,289814,0
2009-12-22,3.04,3.18,3,3.07,259110,0
2009-12-23,3.14,3.2,3,3,195274,0
2009-12-24,3,3.19,3,3.18,62704,0
2009-12-28,3.22,3.4,3.16,3.2,349785,0
2009-12-29,3.22,3.31,3.19,3.27,59425,0
2009-12-30,3.26,3.3,3.2,3.24,62108,0
2009-12-31,3.24,3.27,3.16,3.25,147373,0
2010-01-04,3.32,3.39,3.26,3.39,193904,0
2010-01-05,3.41,3.49,3.28,3.36,237138,0
2010-01-06,3.39,3.4,3.15,3.21,246416,0
2010-01-07,3.25,3.26,3.08,3.1,327301,0
2010-01-08,3.1,3.2,3.1,3.13,260696,0
2010-01-11,3.19,3.44,3.14,3.39,445230,0
2010-01-12,3.42,3.5,3.1,3.24,266553,0
2010-01-13,3.18,3.56,3.13,3.44,466728,0
2010-01-14,3.47,3.6,3.33,3.56,642892,0
2010-01-15,3.59,3.77,3.49,3.6,613169,0
2010-01-19,3.6,3.63,3.51,3.55,194942,0
2010-01-20,3.53,3.53,3.4,3.48,153795,0
2010-01-21,3.48,3.5,3.4,3.4,171950,0
2010-01-22,3.44,3.44,3.19,3.25,264841,0
2010-01-25,3.23,3.23,3.1,3.11,273532,0
2010-01-26,3.1,3.2,3.1,3.12,120737,0
2010-01-27,3.12,3.17,3.07,3.08,207386,0
2010-01-28,3.07,3.09,2.86,2.96,218384,0
2010-01-29,2.99,3.08,2.85,2.9,333818,0
2010-02-01,2.89,3.02,2.89,2.91,227107,0
2010-02-02,3.1,3.28,3.03,3.07,195217,0
2010-02-03,3.1,3.13,3.07,3.07,57675,0
2010-02-04,3.06,3.12,2.78,2.84,198450,0
2010-02-05,2.82,2.85,2.65,2.8,114684,0
2010-02-08,2.83,2.9,2.79,2.8,94868,0
2010-02-09,2.84,2.9,2.67,2.9,103598,0
2010-02-10,2.89,2.89,2.77,2.88,65812,0
2010-02-11,2.74,3.01,2.74,2.95,102879,0
2010-02-12,2.93,3,2.81,3,73981,0
2010-02-16,2.99,3.13,2.98,3.07,66956,0
2010-02-17,3.04,3.1,2.97,3.03,77200,0
2010-02-18,3.02,3.3,3.02,3.24,265774,0
2010-02-19,3.26,3.5,3.24,3.4,215778,0
2010-02-22,3.41,3.45,3.38,3.42,155087,0
2010-02-23,3.42,3.42,3.2,3.39,214220,0
2010-02-24,3.8,3.84,3.31,3.38,473551,0
2010-02-25,3.35,3.42,3.17,3.4,137566,0
2010-02-26,3.4,3.5,3.25,3.5,302594,0
2010-03-01,3.5,3.54,3.44,3.45,98522,0
2010-03-02,3.45,3.51,3.3,3.45,75177,0
2010-03-03,3.48,3.48,3.36,3.41,110396,0
2010-03-04,3.36,3.4,3.3,3.39,78564,0
2010-03-05,3.4,3.45,3.38,3.4,94070,0
2010-03-08,3.42,3.53,3.4,3.53,67880,0
2010-03-09,3.53,3.54,3.47,3.48,150343,0
2010-03-10,3.48,3.49,3.4,3.47,100021,0
2010-03-11,3.45,3.47,3.4,3.43,55553,0
2010-03-12,3.45,3.46,3.39,3.43,74828,0
2010-03-15,3.43,3.43,3.15,3.24,200016,0
2010-03-16,3.28,3.28,3.11,3.26,214163,0
2010-03-17,3.3,3.4,3.26,3.36,77341,0
2010-03-18,3.39,3.39,3.27,3.32,61362,0
2010-03-19,3.3,3.3,3.12,3.25,122943,0
2010-03-22,3.17,3.34,3.14,3.24,197417,0
2010-03-23,3.22,3.37,3.21,3.33,80945,0
2010-03-24,3.35,3.35,3.18,3.21,319348,0
2010-03-25,3.27,3.27,3.15,3.17,217464,0
2010-03-26,3.2,3.25,3.07,3.13,103799,0
2010-03-29,3.13,3.15,3.05,3.12,190889,0
2010-03-30,3.15,3.24,3.14,3.24,183177,0
2010-03-31,3.21,3.24,3.18,3.19,116199,0
2010-04-01,3.2,3.32,3.17,3.23,164280,0
2010-04-05,3.24,3.39,3.24,3.34,199282,0
2010-04-06,3.29,3.37,3.29,3.34,87272,0
2010-04-07,3.27,3.43,3.27,3.33,187184,0
2010-04-08,3.35,3.41,3.2,3.31,106693,0
2010-04-09,3.32,3.39,3.23,3.39,51344,0
2010-04-12,3.36,3.42,3.3,3.32,106974,0
2010-04-13,3.28,3.33,3.2,3.28,83470,0
2010-04-14,3.3,3.4,3.25,3.37,244609,0
2010-04-15,3.35,3.47,3.32,3.37,210076,0
2010-04-16,3.38,3.42,3.26,3.3,108256,0
2010-04-19,3.3,3.35,3.23,3.3,149347,0
2010-04-20,3.31,3.36,3.3,3.32,101504,0
2010-04-21,3.35,3.37,3.31,3.35,72111,0
2010-04-22,3.34,3.49,3.3,3.49,113888,0
2010-04-23,3.5,3.73,3.5,3.7,378184,0
2010-04-26,3.74,3.93,3.72,3.85,319734,0
2010-04-27,3.88,4.05,3.61,3.71,507333,0
2010-04-28,3.76,4.22,3.76,4.09,1468685,0
2010-04-29,4.41,4.5,4.01,4.23,1386662,0
2010-04-30,4.2,4.38,4.1,4.37,532823,0
2010-05-03,4.44,4.65,4.26,4.61,500765,0
2010-05-04,4.55,4.57,4.12,4.39,426046,0
2010-05-05,4.2,4.53,4.06,4.33,361213,0
2010-05-06,4.3,4.45,3.51,3.98,371948,0
2010-05-07,4,4.04,3.58,3.68,562819,0
2010-05-10,3.96,4.1,3.87,4.1,443073,0
2010-05-11,4.1,4.79,4.07,4.47,703737,0
2010-05-12,4.47,4.84,4.47,4.76,553408,0
2010-05-13,4.8,4.89,4.58,4.75,495495,0
2010-05-14,4.63,4.71,4.55,4.6,253314,0
2010-05-17,4.6,4.67,4.41,4.67,256741,0
2010-05-18,4.69,4.8,4.55,4.63,426223,0
2010-05-19,4.6,4.63,4.06,4.36,587250,0
2010-05-20,4.21,4.22,3.92,4.08,334424,0
2010-05-21,4,4.45,3.95,4.19,541539,0
2010-05-24,4.21,4.49,4.13,4.32,385036,0
2010-05-25,4.09,4.2,3.96,4.06,632879,0
2010-05-26,4.17,4.5,4.15,4.23,384720,0
2010-05-27,4.4,4.5,4.32,4.4,377007,0
2010-05-28,4.39,4.41,4.21,4.35,299201,0
2010-06-01,4.34,4.5,4.2,4.45,313895,0
2010-06-02,4.5,4.55,4.3,4.48,173540,0
2010-06-03,4.53,4.98,4.44,4.98,702509,0
2010-06-04,4.8,4.88,4.39,4.43,1040584,0
2010-06-07,4.45,4.63,4.21,4.27,323524,0
2010-06-08,4.26,4.38,3.95,4.19,427748,0
2010-06-09,4.21,4.39,4.02,4.05,253448,0
2010-06-10,4.18,4.3,4.12,4.25,244305,0
2010-06-11,4.1,4.41,4.07,4.35,152013,0
2010-06-14,4.47,4.61,4.34,4.51,201564,0
2010-06-15,4.57,4.68,4.42,4.68,255218,0
2010-06-16,4.55,4.67,4.42,4.64,253292,0
2010-06-17,4.67,4.67,4.48,4.54,122396,0
2010-06-18,4.58,4.88,4.54,4.86,473790,0
2010-06-21,4.97,5.2,4.81,4.87,750381,0
2010-06-22,4.88,4.98,4.66,4.75,540901,0
2010-06-23,4.77,4.77,4.41,4.61,316228,0
2010-06-24,4.56,4.6,4.38,4.43,227396,0
2010-06-25,4.39,4.52,4.26,4.5,4429560,0
2010-06-28,4.42,4.88,4.42,4.8,507320,0
2010-06-29,4.68,4.78,4.48,4.54,338773,0
2010-06-30,4.51,4.69,4.44,4.51,442287,0
2010-07-01,4.48,4.59,4.14,4.48,460627,0
2010-07-02,4.53,4.53,4.3,4.33,161558,0
2010-07-06,4.41,4.54,4.05,4.08,457699,0
2010-07-07,4.08,4.38,4.08,4.29,368662,0
2010-07-08,4.36,4.47,4.27,4.45,285251,0
2010-07-09,4.42,4.78,4.4,4.77,306366,0
2010-07-12,4.74,4.84,4.58,4.67,218795,0
2010-07-13,4.77,4.88,4.66,4.75,204218,0
2010-07-14,4.76,4.92,4.71,4.72,186110,0
2010-07-15,4.75,4.85,4.52,4.63,172245,0
2010-07-16,4.57,4.57,4.37,4.39,203452,0
2010-07-19,4.46,4.58,4.25,4.57,200055,0
2010-07-20,4.45,4.48,4.3,4.47,241594,0
2010-07-21,4.52,4.68,4.36,4.64,238646,0
2010-07-22,4.71,4.75,4.65,4.71,335436,0
2010-07-23,4.7,4.84,4.57,4.84,238568,0
2010-07-26,4.81,5.4,4.75,5.36,885031,0
2010-07-27,5.45,5.5,5.12,5.19,506768,0
2010-07-28,5.19,5.22,4.85,4.95,390456,0
2010-07-29,5.05,5.19,4.77,4.96,511649,0
2010-07-30,5.2,5.92,5.09,5.89,1568786,0
2010-08-02,5.98,6,5.71,5.83,859298,0
2010-08-03,5.84,5.9,5.62,5.67,514991,0
2010-08-04,5.7,6.1,5.69,5.98,574260,0
2010-08-05,5.93,6.02,5.85,5.89,323229,0
2010-08-06,5.77,5.91,5.67,5.9,271387,0
2010-08-09,5.99,6.24,5.93,6.24,614809,0
2010-08-10,6.12,6.12,5.8,5.93,607552,0
2010-08-11,5.72,5.72,5.2,5.23,931215,0
2010-08-12,5.23,5.48,4.99,5.39,748311,0
2010-08-13,5.39,5.54,5.33,5.41,357155,0
2010-08-16,5.37,5.6,5.31,5.57,305548,0
2010-08-17,5.61,5.88,5.54,5.83,376466,0
2010-08-18,5.85,6.07,5.79,5.97,547475,0
2010-08-19,5.94,5.96,5.66,5.67,351260,0
2010-08-20,5.62,5.75,5.47,5.69,327004,0
2010-08-23,5.72,5.79,5.36,5.36,254835,0
2010-08-24,5.2,5.36,5.17,5.19,408964,0
2010-08-25,5.17,5.56,5.1,5.54,515155,0
2010-08-26,5.58,5.62,5.23,5.24,402487,0
2010-08-27,5.25,5.48,5.11,5.4,411122,0
2010-08-30,5.39,5.47,5.18,5.19,310925,0
2010-08-31,5.2,5.47,5.12,5.41,458896,0
2010-09-01,5.51,5.95,5.5,5.94,627512,0
2010-09-02,5.95,6,5.76,5.85,239164,0
2010-09-03,5.95,6.05,5.8,5.94,426914,0
2010-09-07,5.93,5.99,5.8,5.84,308243,0
2010-09-08,5.84,5.95,5.79,5.87,465616,0
2010-09-09,5.95,6.4,5.92,6,1711395,0
2010-09-10,6.09,6.14,5.69,5.74,629255,0
2010-09-13,5.84,5.99,5.8,5.95,401835,0
2010-09-14,5.95,6.18,5.84,6.11,338941,0
2010-09-15,6.1,6.1,5.89,6.01,260848,0
2010-09-16,5.98,5.98,5.85,5.86,255637,0
2010-09-17,5.96,5.96,5.7,5.73,384630,0
2010-09-20,5.73,6.24,5.73,6.21,669418,0
2010-09-21,6.24,6.36,6.08,6.25,443907,0
2010-09-22,6.25,6.34,6.14,6.25,378279,0
2010-09-23,6.21,6.44,6.1,6.18,695093,0
2010-09-24,6.31,6.43,6.27,6.42,372457,0
2010-09-27,6.43,6.74,6.42,6.71,824551,0
2010-09-28,6.75,6.87,6.38,6.82,739324,0
2010-09-29,6.82,7.03,6.8,6.89,786028,0
2010-09-30,6.9,6.95,6.5,6.62,603618,0
2010-10-01,6.7,6.77,6.5,6.73,327965,0
2010-10-04,6.73,6.73,6.41,6.47,390148,0
2010-10-05,6.6,6.95,6.56,6.85,667996,0
2010-10-06,6.88,7.04,6.79,7.04,485046,0
2010-10-07,7.09,7.19,6.76,6.76,641506,0
2010-10-08,6.7,6.72,6.47,6.58,681684,0
2010-10-11,6.57,6.8,6.56,6.66,260254,0
2010-10-12,6.66,7.06,6.66,6.99,643217,0
2010-10-13,7.02,7.14,6.89,6.91,421128,0
2010-10-14,6.92,7.06,6.85,7,375188,0
2010-10-15,7.13,7.13,6.8,6.89,343803,0
2010-10-18,6.93,6.93,6.73,6.86,210442,0
2010-10-19,6.77,6.82,6.47,6.59,537728,0
2010-10-20,6.63,6.79,6.56,6.66,243025,0
2010-10-21,6.69,6.79,6.26,6.46,533719,0
2010-10-22,6.5,6.55,6.45,6.54,232143,0
2010-10-25,6.56,6.75,6.56,6.65,237623,0
2010-10-26,6.6,6.75,6.45,6.61,245458,0
2010-10-27,6.58,7.09,6.58,7.07,648075,0
2010-10-28,7.2,7.33,6.8,7.04,735818,0
2010-10-29,7.6,8.48,7.45,8.25,3089896,0
2010-11-01,8.28,8.33,7.65,7.82,879602,0
2010-11-02,7.9,8.3,7.9,8.23,823747,0
2010-11-03,8.21,8.39,8.06,8.33,354590,0
2010-11-04,8.41,8.65,8.32,8.42,465806,0
2010-11-05,8.47,8.99,8.38,8.7,540144,0
2010-11-08,8.71,8.95,8.71,8.9,407460,0
2010-11-09,8.98,8.98,8.5,8.52,417658,0
2010-11-10,8.46,8.8,8.2,8.59,598964,0
2010-11-11,8.48,8.57,8.28,8.39,383552,0
2010-11-12,8.25,8.39,8,8.12,347237,0
2010-11-15,8.16,8.27,7.8,8.06,683767,0
2010-11-16,7.99,8,7.5,7.63,886628,0
2010-11-17,7.61,7.8,7.53,7.54,330647,0
2010-11-18,7.67,8.14,7.65,8,431336,0
2010-11-19,8.02,8.29,8,8.17,290989,0
2010-11-22,8.16,8.57,8.1,8.56,467036,0
2010-11-23,8.37,8.4,8.11,8.17,700228,0
2010-11-24,8.25,8.54,8.16,8.48,440434,0
2010-11-26,8.39,8.47,8.26,8.35,114652,0
2010-11-29,8.3,8.68,8.12,8.57,542680,0
2010-11-30,8.44,8.52,8.21,8.25,309648,0
2010-12-01,8.65,8.75,8.39,8.62,800554,0
2010-12-02,8.67,8.67,8.44,8.51,374486,0
2010-12-03,8.48,9.3,8.45,9.21,1051306,0
2010-12-06,9.24,9.25,8.85,8.99,890318,0
2010-12-07,9.13,9.24,8.62,8.69,829869,0
2010-12-08,8.66,8.84,8.27,8.52,782323,0
2010-12-09,8.62,8.94,8.55,8.7,479868,0
2010-12-10,8.75,8.91,8.56,8.81,335596,0
2010-12-13,8.95,9.09,8.67,8.67,468205,0
2010-12-14,8.75,8.76,8.34,8.38,654154,0
2010-12-15,8.35,8.58,8.34,8.44,334850,0
2010-12-16,8.44,8.7,8.43,8.59,277882,0
2010-12-17,8.61,8.64,8.5,8.58,311658,0
2010-12-20,8.69,8.74,8.5,8.69,343534,0
2010-12-21,8.77,8.83,8.59,8.73,222140,0
2010-12-22,8.76,8.96,8.68,8.93,313719,0
2010-12-23,8.98,9.2,8.92,9.17,754177,0
2010-12-27,9.16,9.28,9.04,9.23,320339,0
2010-12-28,9.21,10.23,9.15,10.08,1808466,0
2010-12-29,10,10.59,9.85,10.3,1349907,0
2010-12-30,10.34,10.74,10.3,10.52,913159,0
2010-12-31,10.33,10.54,9.89,10.44,875949,0
2011-01-03,10.57,10.7,10.23,10.31,857001,0
2011-01-04,10.31,10.45,9.85,10.03,564885,0
2011-01-05,10.06,10.43,9.85,10.31,570874,0
2011-01-06,10.34,10.46,10.18,10.37,316172,0
2011-01-07,10.41,10.48,10.11,10.46,716565,0
2011-01-10,10.45,11.11,10.05,10.9,1243070,0
2011-01-11,10.93,11.27,10.93,11.04,529183,0
2011-01-12,11.13,11.48,11.04,11.05,447571,0
2011-01-13,10.99,11.05,10.58,10.97,465921,0
2011-01-14,10.99,11.72,10.8,11.7,541604,0
2011-01-18,11.7,11.88,11.51,11.71,434374,0
2011-01-19,11.7,11.72,10.61,10.7,1164257,0
2011-01-20,10.54,10.55,10.07,10.45,734806,0
2011-01-21,10.54,11.01,10.52,10.71,538628,0
2011-01-24,10.77,11.23,10.55,11.02,531792,0
2011-01-25,11.05,11.27,10.95,11.09,479591,0
2011-01-26,11.17,11.35,10.88,11.29,329221,0
2011-01-27,11.33,11.43,11.02,11.19,285402,0
2011-01-28,11.16,11.34,10.7,10.81,466194,0
2011-01-31,10.85,10.85,10.55,10.83,408270,0
2011-02-01,11.03,11.5,11.03,11.41,553320,0
2011-02-02,11.4,11.6,11.17,11.42,436880,0
2011-02-03,11.47,11.58,11.15,11.23,439884,0
2011-02-04,11.18,11.3,11.02,11.28,294145,0
2011-02-07,11.42,12.23,11.32,12.08,959557,0
2011-02-08,12.04,12.1,11.65,11.98,526577,0
2011-02-09,11.97,12.2,11.69,11.78,440584,0
2011-02-10,11.36,11.5,10.93,11.18,1438701,0
2011-02-11,11.1,11.29,11.01,11.22,586162,0
2011-02-14,10.68,10.68,9.6,9.67,2306153,0
2011-02-15,9.73,9.82,9.03,9.18,1936772,0
2011-02-16,9.25,9.44,9.18,9.2,710070,0
2011-02-18,9.14,9.33,9.04,9.15,649324,0
2011-02-22,9,9.04,8.64,8.72,840707,0
2011-02-23,8.7,8.92,8.31,8.36,1244556,0
2011-02-24,7.67,7.71,6.78,7.06,4541775,0
2011-02-25,7.19,7.45,7.04,7.42,1608666,0
2011-02-28,7.54,7.73,7.2,7.42,1139691,0
2011-03-01,7.43,7.46,6.97,7.09,1113934,0
2011-03-02,7.09,7.36,7.01,7.21,854553,0
2011-03-03,7.27,7.44,7.13,7.25,607848,0
2011-03-04,7.25,7.3,6.96,7.14,592136,0
2011-03-07,7.2,7.2,6.43,6.66,1296674,0
2011-03-08,6.67,6.87,6.46,6.75,625407,0
2011-03-09,6.7,6.76,6.33,6.44,713167,0
2011-03-10,6.28,6.3,5.8,5.91,2053751,0
2011-03-11,5.85,6.41,5.77,6.25,973727,0
2011-03-14,6.25,6.37,6,6.09,547945,0
2011-03-15,5.74,6.09,5.65,6.07,825131,0
2011-03-16,6.03,6.45,5.95,6.26,1283594,0
2011-03-17,6.36,6.56,6.24,6.5,1095642,0
2011-03-18,6.61,6.68,6.39,6.48,1333429,0
2011-03-21,6.59,6.66,6.41,6.49,1036647,0
2011-03-22,6.51,6.59,6.35,6.48,576142,0
2011-03-23,6.45,6.67,6.27,6.66,467066,0
2011-03-24,6.69,7.07,6.56,6.89,765878,0
2011-03-25,6.95,7.22,6.94,7.04,766974,0
2011-03-28,7.06,7.33,7.06,7.15,756550,0
2011-03-29,7.03,7.21,7.01,7.1,470867,0
2011-03-30,7.21,7.21,7.02,7.08,364964,0
2011-03-31,7.07,7.28,7.07,7.17,460268,0
2011-04-01,7.2,7.24,6.69,6.74,818976,0
2011-04-04,6.8,6.91,6.67,6.76,671687,0
2011-04-05,6.78,6.82,6.47,6.73,691745,0
2011-04-06,6.87,6.92,6.68,6.7,623620,0
2011-04-07,6.71,6.8,6.55,6.73,476003,0
2011-04-08,6.76,6.85,6.48,6.53,458326,0
2011-04-11,6.51,6.55,6.08,6.19,920138,0
2011-04-12,6.08,6.11,5.94,6.03,618076,0
2011-04-13,6.07,6.24,6.01,6.08,456346,0
2011-04-14,6.06,6.21,5.96,6.15,471492,0
2011-04-15,6.13,6.15,6,6.06,416320,0
2011-04-18,5.98,6.06,5.85,6.01,359323,0
2011-04-19,6.03,6.11,5.95,6.1,244583,0
2011-04-20,6.24,6.52,6.2,6.52,575785,0
2011-04-21,6.62,6.73,6.52,6.63,452050,0
2011-04-25,6.63,6.71,6.56,6.68,245076,0
2011-04-26,6.73,7,6.69,6.96,455610,0
2011-04-27,6.94,7.02,6.8,6.86,358995,0
2011-04-28,6.85,6.85,6.52,6.78,418840,0
2011-04-29,6.72,6.99,6.72,6.99,337025,0
2011-05-02,7.03,7.12,6.67,6.67,439459,0
2011-05-03,6.7,7.3,6.7,7.19,1494015,0
2011-05-04,8,8.19,7.59,8,2852092,0
2011-05-05,7.84,8.04,7.7,7.92,912539,0
2011-05-06,7.99,8.41,7.99,8.27,775642,0
2011-05-09,8.3,8.32,8.12,8.21,452203,0
2011-05-10,8.4,8.48,8.19,8.2,591546,0
2011-05-11,8.15,8.21,7.82,8,528947,0
2011-05-12,7.95,8.19,7.77,8.15,461230,0
2011-05-13,8.15,8.18,7.87,7.87,383920,0
2011-05-16,7.86,7.97,7.63,7.68,490066,0
2011-05-17,7.62,7.75,7.45,7.6,443045,0
2011-05-18,7.6,7.91,7.5,7.82,475492,0
2011-05-19,7.82,7.89,7.66,7.78,327192,0
2011-05-20,7.71,7.8,7.6,7.64,228438,0
2011-05-23,7.43,7.45,7.2,7.25,478183,0
2011-05-24,7.3,7.42,7.19,7.25,322893,0
2011-05-25,7.25,7.64,7.21,7.47,491828,0
2011-05-26,7.46,7.91,7.38,7.86,561548,0
2011-05-27,7.89,8.09,7.81,7.92,433222,0
2011-05-31,8.09,8.15,7.85,8.14,428548,0
2011-06-01,8.11,8.11,7.83,7.84,583948,0
2011-06-02,7.86,7.86,7.63,7.69,384044,0
2011-06-03,7.53,7.81,7.45,7.74,385416,0
2011-06-06,7.69,7.84,7.55,7.58,380472,0
2011-06-07,7.43,7.77,7.43,7.75,401201,0
2011-06-08,7.68,7.86,7.52,7.52,458062,0
2011-06-09,7.51,7.84,7.47,7.68,382303,0
2011-06-10,7.59,7.82,7.39,7.73,424585,0
2011-06-13,7.8,7.96,7.65,7.77,563014,0
2011-06-14,7.85,8.43,7.83,8.42,1045062,0
2011-06-15,8.25,8.6,8.13,8.19,927964,0
2011-06-16,8.18,8.39,7.85,7.96,452409,0
2011-06-17,8.12,8.3,7.92,8.07,495389,0
2011-06-20,8.05,8.11,7.93,7.98,257588,0
2011-06-21,8.03,8.27,8.01,8.15,459853,0
2011-06-22,8.06,8.14,7.86,7.9,378096,0
2011-06-23,7.75,8.12,7.5,8.12,444212,0
2011-06-24,8.12,8.14,7.9,7.99,487485,0
2011-06-27,8.02,8.13,7.88,7.94,395556,0
2011-06-28,8.01,8.36,8,8.35,623705,0
2011-06-29,8.4,8.72,8.16,8.68,772344,0
2011-06-30,8.66,8.9,8.35,8.48,636832,0
2011-07-01,8.46,8.86,8.22,8.25,1103953,0
2011-07-05,8.23,8.27,7.81,8.1,871790,0
2011-07-06,8.06,8.17,7.9,8.1,364334,0
2011-07-07,8.22,8.34,8.1,8.13,391674,0
2011-07-08,8.01,8.15,7.87,8.13,532215,0
2011-07-11,7.91,8.08,7.87,7.89,567173,0
2011-07-12,7.8,7.85,7.01,7.05,1089693,0
2011-07-13,7.15,7.36,7.12,7.19,540556,0
2011-07-14,7.2,7.47,7.13,7.3,523686,0
2011-07-15,7.32,7.49,7.2,7.27,307553,0
2011-07-18,7.22,7.25,7,7.03,419101,0
2011-07-19,7.13,7.28,7.13,7.22,357697,0
2011-07-20,7.24,7.47,7.01,7.25,140232,0
2011-07-21,7.23,7.36,7.09,7.35,339973,0
2011-07-22,7.35,7.7,7.28,7.7,413403,0
2011-07-25,7.59,7.69,7.49,7.49,237044,0
2011-07-26,7.5,7.53,7.26,7.41,274436,0
2011-07-27,7.29,7.43,7.16,7.25,454649,0
2011-07-28,8.33,8.8,8.19,8.74,2147060,0
2011-07-29,8.48,8.78,8.23,8.73,988395,0
2011-08-01,8.92,9.24,8.82,9.16,1274828,0
2011-08-02,9.04,9.1,8.77,8.96,780887,0
2011-08-03,8.94,9.02,8.45,8.71,858458,0
2011-08-04,8.56,8.6,8.02,8.02,711205,0
2011-08-05,8.17,8.33,7.58,7.89,754710,0
2011-08-08,7.56,7.9,7.05,7.14,1137613,0
2011-08-09,7.35,8.13,7.35,8.12,1131135,0
2011-08-10,7.88,8.43,7.65,8,833216,0
2011-08-11,8.23,8.47,8.01,8.34,602012,0
2011-08-12,8.44,8.48,8.1,8.21,332554,0
2011-08-15,8.27,8.47,8.22,8.45,154831,0
2011-08-16,8.41,8.41,8.05,8.18,323994,0
2011-08-17,8.21,8.35,7.95,8.17,204966,0
2011-08-18,7.77,7.91,7.36,7.39,597234,0
2011-08-19,7.32,7.48,7.05,7.1,416642,0
2011-08-22,7.33,7.35,6.89,6.99,571764,0
2011-08-23,7.05,7.77,7.05,7.69,417968,0
2011-08-24,7.65,7.81,7.43,7.66,198400,0
2011-08-25,7.83,7.84,7.31,7.33,268207,0
2011-08-26,7.25,7.47,7.02,7.43,324466,0
2011-08-29,7.73,7.9,7.55,7.89,293251,0
2011-08-30,7.83,8.3,7.55,8.21,653315,0
2011-08-31,8.25,8.28,7.7,7.77,682578,0
2011-09-01,7.8,7.96,7.61,7.63,268050,0
2011-09-02,7.51,7.75,7.29,7.32,255238,0
2011-09-06,7.07,7.62,7.03,7.61,365076,0
2011-09-07,7.8,7.88,7.33,7.34,619543,0
2011-09-08,7.32,7.48,6.96,7.11,567135,0
2011-09-09,7.23,7.3,6.9,6.92,615169,0
2011-09-12,6.81,7.04,6.51,6.83,790053,0
2011-09-13,6.83,6.97,6.68,6.83,606047,0
2011-09-14,6.89,6.89,6.63,6.64,629900,0
2011-09-15,6.76,6.76,6.08,6.19,948576,0
2011-09-16,6.25,6.27,6.13,6.17,738539,0
2011-09-19,6.07,6.07,5.91,5.94,409338,0
2011-09-20,6,6,5.8,5.82,574709,0
2011-09-21,5.82,6.01,5.66,5.67,337644,0
2011-09-22,5.47,5.63,5.2,5.27,501920,0
2011-09-23,5.19,5.4,5.06,5.33,572543,0
2011-09-26,5.32,5.39,5.16,5.39,534270,0
2011-09-27,5.46,5.74,5.34,5.4,327555,0
2011-09-28,5.4,5.67,5.25,5.4,715241,0
2011-09-29,5.56,5.6,5.23,5.33,498578,0
2011-09-30,5.21,5.24,4.98,5.03,600890,0
2011-10-03,4.96,5.1,4.56,4.61,659743,0
2011-10-04,4.58,4.97,4.53,4.93,591043,0
2011-10-05,4.95,5.15,4.72,4.98,508377,0
2011-10-06,4.98,5.2,4.84,5.09,496087,0
2011-10-07,5.14,5.26,5,5.1,367138,0
2011-10-10,5.29,5.37,5.04,5.2,387097,0
2011-10-11,5.13,5.14,4.95,5.09,319091,0
2011-10-12,5.16,5.31,5.05,5.16,348740,0
2011-10-13,5.17,5.68,5.1,5.54,887222,0
2011-10-14,5.65,5.81,5.34,5.36,697108,0
2011-10-17,5.32,5.52,5.29,5.33,365346,0
2011-10-18,5.35,5.42,5.21,5.39,274356,0
2011-10-19,5.38,5.45,5.1,5.12,273147,0
2011-10-20,5.12,5.26,4.97,5.23,242849,0
2011-10-21,5.36,5.4,5.21,5.34,249357,0
2011-10-24,5.39,5.94,5.38,5.88,469145,0
2011-10-25,5.83,5.84,5.54,5.55,353052,0
2011-10-26,5.64,5.97,5.54,5.92,661188,0
2011-10-27,4.96,4.99,4.31,4.6,3880628,0
2011-10-28,4.64,4.94,4.63,4.79,815861,0
2011-10-31,4.81,4.87,4.65,4.7,440336,0
2011-11-01,4.54,4.55,4.35,4.49,665753,0
2011-11-02,4.57,4.7,4.52,4.68,569402,0
2011-11-03,4.75,4.75,4.47,4.51,582656,0
2011-11-04,4.47,4.74,4.44,4.69,450428,0
2011-11-07,4.69,4.75,4.57,4.73,305394,0
2011-11-08,4.78,4.9,4.73,4.79,606506,0
2011-11-09,4.64,4.74,4.56,4.57,359203,0
2011-11-10,4.65,4.65,4.45,4.5,312893,0
2011-11-11,4.57,4.75,4.52,4.73,249697,0
2011-11-14,4.69,4.72,4.52,4.56,251430,0
2011-11-15,4.58,4.62,4.44,4.58,319105,0
2011-11-16,4.53,4.68,4.53,4.55,165712,0
2011-11-17,4.55,4.61,4.37,4.42,292895,0
2011-11-18,4.42,4.45,4.24,4.26,346673,0
2011-11-21,4.16,4.16,3.91,3.98,400847,0
2011-11-22,3.97,4.04,3.9,3.94,203082,0
2011-11-23,3.88,3.96,3.75,3.8,197142,0
2011-11-25,3.78,3.82,3.69,3.74,290940,0
2011-11-28,3.87,4.07,3.85,4.02,310583,0
2011-11-29,4,4.02,3.9,3.97,227534,0
2011-11-30,4.11,4.21,4.02,4.19,375607,0
2011-12-01,4.14,4.19,3.91,3.92,387399,0
2011-12-02,3.99,4.11,3.99,4.04,632280,0
2011-12-05,4.11,4.13,3.95,4.03,268208,0
2011-12-06,4.02,4.13,4,4.08,143857,0
2011-12-07,4.08,4.09,3.99,4.01,235534,0
2011-12-08,4,4.04,3.9,3.9,267323,0
2011-12-09,3.93,4.03,3.91,3.95,378183,0
2011-12-12,3.83,3.95,3.76,3.85,239778,0
2011-12-13,3.88,3.94,3.7,3.75,190948,0
2011-12-14,3.72,3.84,3.63,3.84,314549,0
2011-12-15,3.89,3.9,3.8,3.88,180806,0
2011-12-16,3.97,3.98,3.84,3.87,215663,0
2011-12-19,3.83,3.9,3.79,3.82,145700,0
2011-12-20,3.9,4.1,3.85,4.01,297401,0
2011-12-21,3.99,4.01,3.87,3.96,82277,0
2011-12-22,3.99,4.1,3.98,4.08,160165,0
2011-12-23,4.09,4.27,4.05,4.26,152465,0
2011-12-27,4.22,4.3,4.17,4.26,301391,0
2011-12-28,4.25,4.25,4.02,4.16,210140,0
2011-12-29,4.19,4.25,4.15,4.22,349385,0
2011-12-30,4.09,4.27,4.08,4.17,221545,0
2012-01-03,4.33,4.62,4.25,4.54,246942,0
2012-01-04,4.51,4.58,4.4,4.5,139323,0
2012-01-05,4.49,4.57,4.42,4.52,138210,0
2012-01-06,4.49,4.55,4.41,4.42,171491,0
2012-01-09,4.45,4.57,4.44,4.51,144890,0
2012-01-10,4.59,4.73,4.56,4.64,314566,0
2012-01-11,4.64,4.92,4.61,4.91,282427,0
2012-01-12,4.93,4.93,4.78,4.83,147761,0
2012-01-13,4.73,4.77,4.7,4.72,173452,0
2012-01-17,4.73,4.78,4.47,4.5,231687,0
2012-01-18,4.58,4.8,4.52,4.78,175921,0
2012-01-19,4.81,5.01,4.8,4.9,303536,0
2012-01-20,4.89,5.04,4.83,5.02,208995,0
2012-01-23,5,5.04,4.9,4.99,148896,0
2012-01-24,4.95,5.17,4.94,5.17,182184,0
2012-01-25,5.24,5.33,5.1,5.13,294936,0
2012-01-26,5.14,5.22,5.09,5.09,111271,0
2012-01-27,5.07,5.48,5.01,5.41,226027,0
2012-01-30,5.37,5.42,5.22,5.31,225230,0
2012-01-31,5.33,5.34,5.12,5.13,199548,0
2012-02-01,5.18,5.48,5.12,5.39,247091,0
2012-02-02,5.43,5.68,5.41,5.57,284744,0
2012-02-03,5.73,5.8,5.4,5.45,323922,0
2012-02-06,5.36,5.57,5.32,5.51,137908,0
2012-02-07,5.45,5.52,5.36,5.37,97267,0
2012-02-08,5.38,5.58,5.38,5.55,129769,0
2012-02-09,5.55,5.6,5.2,5.23,376441,0
2012-02-10,5.16,5.25,5.06,5.15,211181,0
2012-02-13,5.24,5.27,4.99,5.14,216877,0
2012-02-14,5.06,5.15,5,5.11,186555,0
2012-02-15,5.14,5.18,5.03,5.07,120664,0
2012-02-16,5.06,5.33,5.06,5.23,152263,0
2012-02-17,5.27,5.34,5.23,5.32,284628,0
2012-02-21,5.3,5.42,5.15,5.16,123274,0
2012-02-22,5.16,5.2,5,5.01,112896,0
2012-02-23,5.01,5.16,4.88,5.09,318636,0
2012-02-24,5.3,5.88,5.3,5.68,1229697,0
2012-02-27,5.64,5.83,5.6,5.74,365920,0
2012-02-28,5.74,5.98,5.73,5.84,214775,0
2012-02-29,5.84,5.91,5.67,5.73,269577,0
2012-03-01,5.75,5.79,5.61,5.61,318770,0
2012-03-02,5.61,5.72,5.35,5.35,163834,0
2012-03-05,5.32,5.39,5.15,5.27,204336,0
2012-03-06,5.21,5.28,5.15,5.23,208693,0
2012-03-07,5.28,5.3,5.17,5.26,91298,0
2012-03-08,5.33,5.4,5.23,5.34,162162,0
2012-03-09,5.42,5.69,5.37,5.61,182597,0
2012-03-12,5.59,5.67,5.53,5.57,50632,0
2012-03-13,5.62,5.65,5.54,5.63,121707,0
2012-03-14,5.61,5.81,5.43,5.79,144270,0
2012-03-15,5.8,6.18,5.67,6.15,403603,0
2012-03-16,6.46,6.68,6.27,6.53,1067968,0
2012-03-19,6.46,6.57,6.35,6.43,343630,0
2012-03-20,6.39,6.4,6.26,6.3,206030,0
2012-03-21,6.36,6.37,6.13,6.23,206793,0
2012-03-22,6.19,6.58,6.16,6.49,550097,0
2012-03-23,6.48,6.56,6.4,6.54,214023,0
2012-03-26,6.62,6.63,6.44,6.51,272409,0
2012-03-27,6.51,6.8,6.38,6.65,348031,0
2012-03-28,6.67,6.84,6.55,6.74,249161,0
2012-03-29,6.65,6.68,6.42,6.56,240596,0
2012-03-30,6.62,6.62,6.34,6.35,247362,0
2012-04-02,6.35,6.38,6.25,6.33,252769,0
2012-04-03,6.32,6.5,6.2,6.22,156748,0
2012-04-04,6.13,6.13,5.85,5.99,533979,0
2012-04-05,5.96,6.08,5.9,5.93,151336,0
2012-04-09,5.83,5.99,5.71,5.84,262106,0
2012-04-10,5.84,6,5.56,5.63,409384,0
2012-04-11,5.71,6.03,5.66,5.89,207356,0
2012-04-12,5.89,6.29,5.89,6.14,397007,0
2012-04-13,6.1,6.1,5.92,6,162858,0
2012-04-16,6,6.25,5.95,6.19,249266,0
2012-04-17,6.28,6.53,6.24,6.4,284907,0
2012-04-18,6.32,6.47,6.26,6.35,188133,0
2012-04-19,6.38,6.45,6.04,6.13,193049,0
2012-04-20,6.16,6.22,6,6.02,196333,0
2012-04-23,5.87,5.96,5.73,5.8,290685,0
2012-04-24,5.8,5.91,5.76,5.85,136613,0
2012-04-25,5.94,6.17,5.94,6.07,166951,0
2012-04-26,5.45,5.45,4.97,5.15,1223885,0
2012-04-27,5.14,5.17,4.98,5.15,398325,0
2012-04-30,5.11,5.23,5.08,5.09,214175,0
2012-05-01,5.07,5.12,5.01,5.04,392100,0
2012-05-02,5.02,5.09,4.9,5.05,432973,0
2012-05-03,4.7,4.7,3.96,4.06,1504883,0
2012-05-04,4.05,4.13,4.01,4.06,378678,0
2012-05-07,4.02,4.26,4.02,4.17,392855,0
2012-05-08,4.14,4.24,4.1,4.19,343670,0
2012-05-09,4.11,4.2,4.03,4.16,213358,0
2012-05-10,4.2,4.2,4.06,4.13,108177,0
2012-05-11,4.09,4.18,4.01,4.02,135108,0
2012-05-14,4,4.02,3.83,3.85,342425,0
2012-05-15,3.85,3.98,3.83,3.9,194225,0
2012-05-16,3.93,3.98,3.87,3.88,162082,0
2012-05-17,3.9,3.94,3.76,3.77,174902,0
2012-05-18,3.76,3.88,3.76,3.81,161012,0
2012-05-21,3.82,3.99,3.81,3.94,471075,0
2012-05-22,3.93,4,3.76,3.81,200129,0
2012-05-23,3.77,3.92,3.75,3.9,130088,0
2012-05-24,3.89,3.91,3.75,3.81,153758,0
2012-05-25,3.8,3.86,3.77,3.81,83046,0
2012-05-29,3.85,3.93,3.79,3.89,131917,0
2012-05-30,3.83,3.9,3.8,3.81,131671,0
2012-05-31,3.81,3.89,3.8,3.85,204819,0
2012-06-01,3.79,3.85,3.65,3.67,144888,0
2012-06-04,3.67,3.75,3.55,3.6,158997,0
2012-06-05,3.6,3.81,3.6,3.68,147314,0
2012-06-06,3.85,4.1,3.81,4.02,354331,0
2012-06-07,4.08,4.11,3.96,3.98,243859,0
2012-06-08,3.96,4.06,3.9,4.04,73380,0
2012-06-11,4.1,4.1,3.76,3.77,137959,0
2012-06-12,3.8,3.95,3.75,3.95,143433,0
2012-06-13,3.93,3.99,3.76,3.79,178978,0
2012-06-14,3.8,3.85,3.68,3.82,167377,0
2012-06-15,3.8,3.85,3.76,3.76,182969,0
2012-06-18,3.74,3.87,3.74,3.78,126380,0
2012-06-19,3.8,3.9,3.8,3.86,113060,0
2012-06-20,3.88,3.93,3.85,3.91,109845,0
2012-06-21,3.92,3.92,3.75,3.75,117844,0
2012-06-22,3.78,3.91,3.77,3.91,813397,0
2012-06-25,3.83,4.01,3.72,4,175131,0
2012-06-26,3.98,4.05,3.9,3.99,175186,0
2012-06-27,3.99,4.06,3.92,4.02,246876,0
2012-06-28,3.95,4.01,3.75,3.8,257719,0
2012-06-29,3.91,3.97,3.84,3.95,137077,0
2012-07-02,3.96,4.05,3.91,4.05,127180,0
2012-07-03,4.03,4.14,4.03,4.11,120930,0
2012-07-05,4.07,4.11,3.99,4.06,66347,0
2012-07-06,4.02,4.08,3.94,3.99,65575,0
2012-07-09,4,4,3.87,3.98,39232,0
2012-07-10,3.99,4.02,3.87,3.93,86869,0
2012-07-11,3.93,3.96,3.89,3.93,71828,0
2012-07-12,3.89,3.95,3.81,3.83,87169,0
2012-07-13,3.84,3.99,3.84,3.95,56034,0
2012-07-16,3.93,3.97,3.85,3.94,32300,0
2012-07-17,3.97,3.99,3.88,3.92,57774,0
2012-07-18,3.93,4.05,3.93,3.98,63887,0
2012-07-19,3.96,3.97,3.78,3.79,481530,0
2012-07-20,3.78,3.79,3.72,3.72,110485,0
2012-07-23,3.65,3.65,3.48,3.48,334937,0
2012-07-24,3.51,3.55,3.3505,3.38,193934,0
2012-07-25,3.4,3.47,3.37,3.41,115112,0
2012-07-26,3.5,3.5,3.4,3.4,197602,0
2012-07-27,3.46,3.53,3.42,3.52,200381,0
2012-07-30,3.53,3.57,3.5,3.51,175630,0
2012-07-31,3.48,3.58,3.44,3.49,291254,0
2012-08-01,3.5,3.6,3.42,3.43,343095,0
2012-08-02,3.37,3.37,2.75,2.76,1488946,0
2012-08-03,2.85,2.85,2.75,2.79,675900,0
2012-08-06,2.8,2.95,2.8,2.85,535074,0
2012-08-07,2.88,2.97,2.85,2.87,527310,0
2012-08-08,2.85,2.85,2.79,2.8,428810,0
2012-08-09,2.8,3.02,2.8,2.99,201649,0
2012-08-10,2.99,3.2,2.98,3.16,345212,0
2012-08-13,3.17,3.18,3.04,3.15,140618,0
2012-08-14,3.19,3.3,3.15,3.16,251679,0
2012-08-15,3.15,3.27,3.15,3.23,274235,0
2012-08-16,3.25,3.29,3.06,3.09,338233,0
2012-08-17,3.1,3.24,3.1,3.21,180221,0
2012-08-20,3.19,3.29,3.11,3.28,177217,0
2012-08-21,3.28,3.43,3.24,3.24,196650,0
2012-08-22,3.25,3.35,3.25,3.27,76846,0
2012-08-23,3.27,3.29,3.25,3.25,50505,0
2012-08-24,3.25,3.29,3.24,3.26,112824,0
2012-08-27,3.27,3.3,3.14,3.18,126197,0
2012-08-28,3.18,3.24,3.18,3.24,62080,0
2012-08-29,3.2599,3.2599,3.18,3.24,38301,0
2012-08-30,3.22,3.22,3.17,3.2,85670,0
2012-08-31,3.22,3.36,3.1701,3.35,91221,0
2012-09-04,3.35,3.36,3.23,3.36,160595,0
2012-09-05,3.37,3.37,3.29,3.31,164119,0
2012-09-06,3.31,3.3699,3.26,3.28,208811,0
2012-09-07,3.3,3.33,3.23,3.3,225178,0
2012-09-10,3.29,3.34,3.205,3.23,359309,0
2012-09-11,3.22,3.28,3.08,3.09,148416,0
2012-09-12,3.11,3.15,3.06,3.14,147636,0
2012-09-13,3.07,3.12,3.02,3.07,201209,0
2012-09-14,3.07,3.12,3.02,3.04,180233,0
2012-09-17,3.03,3.08,3.03,3.06,146700,0
2012-09-18,3.05,3.15,3.05,3.13,212961,0
2012-09-19,3.16,3.17,3.1,3.12,193405,0
2012-09-20,3.1,3.14,3.06,3.08,96090,0
2012-09-21,3.13,3.5,3.08,3.47,2147450,0
2012-09-24,3.45,3.475,3.4,3.46,279642,0
2012-09-25,3.47,3.57,3.44,3.47,350443,0
2012-09-26,3.47,3.47,3.27,3.38,409843,0
2012-09-27,3.4,3.51,3.39,3.48,181263,0
2012-09-28,3.45,3.47,3.38,3.38,220074,0
2012-10-01,3.41,3.44,3.31,3.43,97976,0
2012-10-02,3.45,3.45,3.33,3.37,87235,0
2012-10-03,3.37,3.37,3.3,3.34,130250,0
2012-10-04,3.36,3.41,3.31,3.34,135629,0
2012-10-05,3.35,3.43,3.34,3.38,204255,0
2012-10-08,3.35,3.37,3.33,3.34,47304,0
2012-10-09,3.34,3.35,3.23,3.26,205186,0
2012-10-10,3.27,3.27,3.19,3.21,139311,0
2012-10-11,3.25,3.3,3.19,3.27,101971,0
2012-10-12,3.28,3.28,3.19,3.21,72539,0
2012-10-15,3.21,3.33,3.2,3.32,200347,0
2012-10-16,3.35,3.43,3.34,3.43,108311,0
2012-10-17,3.43,3.52,3.39,3.48,84358,0
2012-10-18,3.49,3.548,3.44,3.5,110781,0
2012-10-19,3.44,3.46,3.25,3.29,139799,0
2012-10-22,3.28,3.31,3.25,3.29,42346,0
2012-10-23,3.26,3.3,3.19,3.24,52731,0
2012-10-24,3.28,3.3,3.22,3.26,55799,0
2012-10-25,3.3,3.3,3.18,3.24,74889,0
2012-10-26,3.23,3.27,3.1301,3.23,69204,0
2012-10-31,3.22,3.25,3.1,3.2132,89168,0
2012-11-01,3.22,3.22,3.16,3.19,157266,0
2012-11-02,2.9,2.92,2.6,2.76,1006535,0
2012-11-05,2.77,2.9299,2.73,2.91,291388,0
2012-11-06,2.94,3.07,2.92,3,292880,0
2012-11-07,2.98,3,2.84,2.84,143283,0
2012-11-08,2.86,2.91,2.8,2.82,70509,0
2012-11-09,2.82,2.97,2.82,2.91,123822,0
2012-11-12,2.94,2.96,2.91,2.94,102611,0
2012-11-13,2.91,3.0001,2.91,2.97,165432,0
2012-11-14,2.97,2.98,2.73,2.74,126398,0
2012-11-15,2.77,2.78,2.72,2.73,146322,0
2012-11-16,2.73,2.85,2.73,2.76,232900,0
2012-11-19,2.8,2.83,2.745,2.77,236018,0
2012-11-20,2.76,2.82,2.7301,2.79,211161,0
2012-11-21,2.82,2.87,2.79,2.84,173919,0
2012-11-23,2.84,2.88,2.84,2.85,45011,0
2012-11-26,2.87,2.88,2.78,2.8,317824,0
2012-11-27,2.8,2.83,2.79,2.8,89647,0
2012-11-28,2.8,2.82,2.76,2.8,122522,0
2012-11-29,2.82,2.82,2.78,2.8,182407,0
2012-11-30,2.82,2.85,2.79,2.82,445570,0
2012-12-03,2.86,2.9,2.83,2.85,184544,0
2012-12-04,2.92,2.9499,2.85,2.89,77171,0
2012-12-05,2.87,2.9,2.83,2.9,106932,0
2012-12-06,2.89,2.99,2.85,2.98,88883,0
2012-12-07,2.99,3,2.92,2.97,85305,0
2012-12-10,2.97,3,2.94,2.98,84098,0
2012-12-11,2.97,3.02,2.965,3,119617,0
2012-12-12,3,3.03,3,3.01,60413,0
2012-12-13,3.04,3.04,3,3.01,69269,0
2012-12-14,3.02,3.05,2.97,3.05,151060,0
2012-12-17,3.03,3.04,3,3.04,146918,0
2012-12-18,3.03,3.04,2.88,2.96,381458,0
2012-12-19,2.95,3.01,2.95,2.99,203089,0
2012-12-20,2.99,3.01,2.94,3,116151,0
2012-12-21,2.97,2.97,2.82,2.84,321687,0
2012-12-24,2.83,2.9,2.83,2.86,48626,0
2012-12-26,2.87,2.91,2.845,2.86,68169,0
2012-12-27,2.86,2.9,2.85,2.89,95043,0
2012-12-28,2.87,2.88,2.8,2.81,103565,0
2012-12-31,2.8,2.85,2.69,2.81,586224,0
2013-01-02,2.88,3,2.86,2.95,257287,0
2013-01-03,2.92,3,2.9,3,140113,0
2013-01-04,3.02,3.14,3.01,3.09,327461,0
2013-01-07,3.07,3.14,3.05,3.05,156622,0
2013-01-08,3.05,3.07,2.97,3,86652,0
2013-01-09,3.02,3.12,2.99,3.02,174756,0
2013-01-10,3.03,3.05,2.98,2.99,132427,0
2013-01-11,3.01,3.01,2.89,2.9,103422,0
2013-01-14,2.9,3.01,2.83,2.83,111770,0
2013-01-15,2.84,2.89,2.84,2.87,85434,0
2013-01-16,2.87,2.92,2.86,2.9,77530,0
2013-01-17,2.92,2.92,2.83,2.88,125053,0
2013-01-18,2.85,2.8999,2.83,2.86,96206,0
2013-01-22,2.86,2.968,2.8501,2.93,97854,0
2013-01-23,2.93,2.93,2.82,2.85,144985,0
2013-01-24,2.86,2.93,2.82,2.91,84851,0
2013-01-25,2.92,2.93,2.84,2.9,74791,0
2013-01-28,2.88,2.8801,2.81,2.83,142303,0
2013-01-29,2.82,2.875,2.8,2.85,192104,0
2013-01-30,2.87,2.915,2.83,2.83,68596,0
2013-01-31,2.83,2.84,2.73,2.78,219496,0
2013-02-01,2.8,2.9,2.77,2.89,222472,0
2013-02-04,2.87,2.89,2.76,2.78,116756,0
2013-02-05,2.8,2.85,2.79,2.8,108489,0
2013-02-06,2.79,2.81,2.78,2.79,77393,0
2013-02-07,2.8,2.82,2.76,2.77,130038,0
2013-02-08,2.79,2.8799,2.77,2.83,106793,0
2013-02-11,2.84,2.85,2.78,2.78,46918,0
2013-02-12,2.79,2.86,2.79,2.85,69373,0
2013-02-13,2.86,3.05,2.8499,2.96,299969,0
2013-02-14,2.921,3.0899,2.821,3.05,227899,0
2013-02-15,3.06,3.1,3,3.03,107023,0
2013-02-19,3.03,3.05,2.97,3.05,79892,0
2013-02-20,3.05,3.08,2.9,2.9,91476,0
2013-02-21,2.89,2.89,2.83,2.84,63330,0
2013-02-22,2.86,2.86,2.81,2.86,70258,0
2013-02-25,2.89,2.95,2.8,2.8,227516,0
2013-02-26,3.1,3.1,2.91,2.96,284939,0
2013-02-27,2.97,3.07,2.92,3.02,161620,0
2013-02-28,2.99,2.99,2.83,2.85,476757,0
2013-03-01,2.83,2.91,2.82,2.85,149626,0
2013-03-04,2.83,2.85,2.79,2.84,135537,0
2013-03-05,2.84,2.88,2.82,2.85,125711,0
2013-03-06,2.86,2.87,2.8101,2.86,83451,0
2013-03-07,2.85,2.95,2.84,2.9,74709,0
2013-03-08,2.9,2.94,2.89,2.92,109432,0
2013-03-11,2.92,2.99,2.9,2.98,124192,0
2013-03-12,2.99,3.04,2.943,3,112714,0
2013-03-13,3.01,3.03,3,3.01,90100,0
2013-03-14,3.03,3.03,2.97,3,63485,0
2013-03-15,3,3.02,2.95,3.01,185038,0
2013-03-18,2.96,3.09,2.96,3.09,88237,0
2013-03-19,3.09,3.4299,3.01,3.21,699323,0
2013-03-20,3.27,3.37,3.27,3.3,384748,0
2013-03-21,3.26,3.27,3.08,3.08,138758,0
2013-03-22,3.08,3.14,2.97,2.98,210200,0
2013-03-25,2.98,3.0576,2.951,3,88732,0
2013-03-26,3.03,3.05,2.97,2.98,60088,0
2013-03-27,2.95,2.99,2.92,2.96,84028,0
2013-03-28,2.98,2.98,2.9,2.94,223138,0
2013-04-01,2.93,3,2.88,2.94,190236,0
2013-04-02,2.92,2.96,2.8,2.81,218899,0
2013-04-03,2.83,2.86,2.78,2.83,154907,0
2013-04-04,2.83,2.84,2.8,2.81,147763,0
2013-04-05,2.75,2.8299,2.75,2.79,48600,0
2013-04-08,2.75,2.82,2.75,2.82,103586,0
2013-04-09,2.84,2.9,2.8,2.85,121493,0
2013-04-10,2.89,2.95,2.89,2.92,111329,0
2013-04-11,2.91,2.94,2.86,2.92,74170,0
2013-04-12,2.91,2.94,2.86,2.94,81991,0
2013-04-15,2.92,2.92,2.76,2.77,123706,0
2013-04-16,2.8,2.84,2.75,2.78,96484,0
2013-04-17,2.75,2.78,2.59,2.61,343629,0
2013-04-18,2.59,2.68,2.59,2.65,123791,0
2013-04-19,2.65,2.74,2.65,2.71,111395,0
2013-04-22,2.72,2.82,2.7,2.81,127604,0
2013-04-23,2.83,2.85,2.76,2.85,56122,0
2013-04-24,2.86,2.87,2.77,2.82,45352,0
2013-04-25,2.82,2.87,2.78,2.84,115250,0
2013-04-26,2.82,2.9501,2.76,2.83,181897,0
2013-04-29,2.91,2.97,2.87,2.95,244102,0
2013-04-30,2.94,2.95,2.83,2.87,351926,0
2013-05-01,2.86,2.88,2.75,2.75,283815,0
2013-05-02,2.77,2.79,2.7,2.76,169571,0
2013-05-03,2.829,2.85,2.76,2.82,111596,0
2013-05-06,2.83,2.83,2.74,2.77,178518,0
2013-05-07,2.78,2.79,2.76,2.78,60369,0
2013-05-08,2.78,2.78,2.7,2.74,215429,0
2013-05-09,2.71,2.78,2.71,2.75,75491,0
2013-05-10,2.76,2.8,2.76,2.78,98577,0
2013-05-13,2.78,2.8,2.74,2.75,89720,0
2013-05-14,2.75,2.7901,2.72,2.75,144367,0
2013-05-15,2.73,2.81,2.73,2.76,125756,0
2013-05-16,2.74,2.8,2.7,2.75,103070,0
2013-05-17,2.77,2.78,2.74,2.77,152033,0
2013-05-20,2.75,2.85,2.75,2.81,216125,0
2013-05-21,2.8,2.93,2.78,2.93,201557,0
2013-05-22,2.94,3.04,2.82,2.88,197698,0
2013-05-23,2.86,2.918,2.8,2.87,110156,0
2013-05-24,2.87,2.88,2.8101,2.85,75910,0
2013-05-28,2.91,2.9302,2.8699,2.91,115374,0
2013-05-29,2.89,2.91,2.87,2.89,34626,0
2013-05-30,2.92,2.94,2.84,2.88,110249,0
2013-05-31,2.86,2.86,2.81,2.84,128725,0
2013-06-03,2.84,2.91,2.83,2.89,141084,0
2013-06-04,2.91,2.91,2.81,2.82,103596,0
2013-06-05,2.82,2.86,2.77,2.8,173895,0
2013-06-06,2.81,2.86,2.77,2.83,93393,0
2013-06-07,2.82,2.83,2.76,2.83,110026,0
2013-06-10,2.82,2.83,2.8,2.83,51633,0
2013-06-11,2.8,2.81,2.75,2.79,108646,0
2013-06-12,2.79,2.79,2.75,2.75,120757,0
2013-06-13,2.74,2.78,2.72,2.78,82569,0
2013-06-14,2.78,2.78,2.72,2.75,79262,0
2013-06-17,2.78,2.78,2.73,2.74,70825,0
2013-06-18,2.75,2.79,2.74,2.77,95853,0
2013-06-19,2.76,2.765,2.71,2.74,52704,0
2013-06-20,2.7,2.7441,2.65,2.665,210053,0
2013-06-21,2.67,2.67,2.61,2.66,462264,0
2013-06-24,2.63,2.66,2.51,2.51,368986,0
2013-06-25,2.51,2.58,2.51,2.56,164869,0
2013-06-26,2.58,2.58,2.51,2.51,106546,0
2013-06-27,2.54,2.61,2.52,2.58,228502,0
2013-06-28,2.56,2.78,2.5,2.7,5234340,0
2013-07-01,2.72,2.788,2.69,2.71,164065,0
2013-07-02,2.69,2.78,2.69,2.7,61965,0
2013-07-03,2.7,2.702,2.67,2.69,29236,0
2013-07-05,2.68,2.7,2.67,2.67,48474,0
2013-07-08,2.68,2.75,2.64,2.71,159178,0
2013-07-09,2.74,2.74,2.66,2.68,198086,0
2013-07-10,2.69,2.72,2.65,2.7,86605,0
2013-07-11,2.71,2.72,2.66,2.69,155465,0
2013-07-12,2.7,2.73,2.67,2.7,113068,0
2013-07-15,2.68,2.71,2.63,2.69,69288,0
2013-07-16,2.68,2.71,2.65,2.7,72344,0
2013-07-17,2.7,2.7,2.655,2.67,64071,0
2013-07-18,2.66,2.72,2.66,2.72,170772,0
2013-07-19,2.73,2.8,2.71,2.79,90783,0
2013-07-22,2.8,2.82,2.75,2.78,80592,0
2013-07-23,2.8,2.84,2.75,2.75,63829,0
2013-07-24,2.78,2.78,2.72,2.73,46875,0
2013-07-25,2.73,2.78,2.73,2.76,34727,0
2013-07-26,2.75,2.84,2.75,2.8,140843,0
2013-07-29,2.79,2.85,2.79,2.8,96075,0
2013-07-30,2.81,2.85,2.79,2.83,51847,0
2013-07-31,2.85,2.86,2.77,2.8,110453,0
2013-08-01,2.66,2.72,2.57,2.67,367837,0
2013-08-02,2.63,2.65,2.5,2.53,291593,0
2013-08-05,2.52,2.59,2.5,2.55,86868,0
2013-08-06,2.53,2.57,2.4,2.48,444209,0
2013-08-07,2.47,2.47,2.42,2.45,125342,0
2013-08-08,2.44,2.48,2.41,2.46,207491,0
2013-08-09,2.45,2.49,2.42,2.45,162987,0
2013-08-12,2.44,2.459,2.41,2.43,107324,0
2013-08-13,2.44,2.44,2.39,2.4,131514,0
2013-08-14,2.39,2.42,2.39,2.41,100890,0
2013-08-15,2.39,2.41,2.38,2.38,84590,0
2013-08-16,2.42,2.42,2.35,2.37,47473,0
2013-08-19,2.36,2.38,2.35,2.35,55131,0
2013-08-20,2.35,2.38,2.32,2.34,99389,0
2013-08-21,2.37,2.38,2.35,2.36,57620,0
2013-08-22,2.36,2.38,2.32,2.37,53592,0
2013-08-23,2.3799,2.3799,2.31,2.35,102599,0
2013-08-26,2.34,2.3499,2.31,2.33,55370,0
2013-08-27,2.29,2.32,2.27,2.29,115819,0
2013-08-28,2.29,2.33,2.28,2.31,60649,0
2013-08-29,2.29,2.37,2.27,2.35,61762,0
2013-08-30,2.35,2.35,2.3,2.31,93985,0
2013-09-03,2.31,2.36,2.28,2.29,63367,0
2013-09-04,2.29,2.36,2.29,2.34,78361,0
2013-09-05,2.33,2.36,2.32,2.32,80647,0
2013-09-06,2.33,2.33,2.28,2.33,63975,0
2013-09-09,2.29,2.38,2.29,2.38,76385,0
2013-09-10,2.38,2.46,2.36,2.43,70862,0
2013-09-11,2.43,2.44,2.4,2.42,22641,0
2013-09-12,2.42,2.44,2.395,2.42,43835,0
2013-09-13,2.41,2.43,2.38,2.4,15443,0
2013-09-16,2.4,2.41,2.33,2.34,29033,0
2013-09-17,2.35,2.42,2.33,2.38,65640,0
2013-09-18,2.36,2.38,2.34,2.36,43245,0
2013-09-19,2.35,2.359,2.33,2.33,30214,0
2013-09-20,2.32,2.35,2.31,2.33,62994,0
2013-09-23,2.31,2.34,2.3,2.31,45905,0
2013-09-24,2.3,2.39,2.3,2.34,71800,0
2013-09-25,2.37,2.4,2.32,2.35,42634,0
2013-09-26,2.34,2.4,2.32,2.37,62900,0
2013-09-27,2.34,2.36,2.31,2.35,13859,0
2013-09-30,2.33,2.34,2.3,2.34,153000,0
2013-10-01,2.33,2.49,2.31,2.48,116300,0
2013-10-02,2.45,2.46,2.39,2.43,47200,0
2013-10-03,2.4,2.44,2.37,2.39,39800,0
2013-10-04,2.38,2.44,2.37,2.41,24000,0
2013-10-07,2.37,2.37,2.32,2.36,71400,0
2013-10-08,2.35,2.35,2.32,2.34,20600,0
2013-10-09,2.33,2.35,2.27,2.3,178129,0
2013-10-10,2.32,2.32,2.25,2.27,55639,0
2013-10-11,2.29,2.3,2.28,2.29,19060,0
2013-10-14,2.29,2.29,2.25,2.29,16892,0
2013-10-15,2.28,2.33,2.21,2.22,143473,0
2013-10-16,2.22,2.28,2.22,2.24,25900,0
2013-10-17,2.22,2.31,2.19,2.3,558000,0
2013-10-18,2.3,2.3,2.25,2.29,27300,0
2013-10-21,2.27,2.29,2.26,2.27,32200,0
2013-10-22,2.27,2.27,2.2,2.23,86900,0
2013-10-23,2.22,2.27,2.2101,2.23,107970,0
2013-10-24,2.22,2.25,2.19,2.23,136400,0
2013-10-25,2.22,2.229,2.18,2.22,95710,0
2013-10-28,2.21,2.23,2.17,2.18,90300,0
2013-10-29,2.16,2.23,2.16,2.23,97800,0
2013-10-30,2.22,2.22,2.17,2.2,87805,0
2013-10-31,2.22,2.27,2.1,2.26,307775,0
2013-11-01,2.25,2.3,2.2,2.3,76200,0
2013-11-04,2.3,2.38,2.299,2.36,125808,0
2013-11-05,2.37,2.49,2.35,2.47,157200,0
2013-11-06,2.47,2.5,2.44,2.46,67700,0
2013-11-07,2.45,2.45,2.38,2.44,82200,0
2013-11-08,2.42,2.45,2.41,2.41,27900,0
2013-11-11,2.37,2.4,2.35,2.37,32383,0
2013-11-12,2.36,2.4,2.35,2.37,23000,0
2013-11-13,2.35,2.44,2.33,2.38,27200,0
2013-11-14,2.4,2.41,2.38,2.39,42300,0
2013-11-15,2.37,2.41,2.37,2.39,28000,0
2013-11-18,2.4,2.41,2.32,2.32,49200,0
2013-11-19,2.32,2.365,2.26,2.27,61693,0
2013-11-20,2.25,2.32,2.25,2.27,49800,0
2013-11-21,2.26,2.36,2.25,2.34,67800,0
2013-11-22,2.36,2.389,2.33,2.34,39153,0
2013-11-25,2.37,2.38,2.3,2.3,63400,0
2013-11-26,2.3,2.38,2.29,2.3,58500,0
2013-11-27,2.28,2.34,2.28,2.3,42300,0
2013-11-29,2.29,2.399,2.29,2.36,61095,0
2013-12-02,2.35,2.35,2.28,2.31,45300,0
2013-12-03,2.31,2.3257,2.29,2.29,15536,0
2013-12-04,2.31,2.31,2.25,2.28,48900,0
2013-12-05,2.29,2.32,2.26,2.28,28500,0
2013-12-06,2.28,2.31,2.21,2.28,378400,0
2013-12-09,2.26,2.3344,2.2001,2.29,46583,0
2013-12-10,2.3,2.31,2.25,2.31,65200,0
2013-12-11,2.29,2.32,2.21,2.3,63400,0
2013-12-12,2.24,2.34,2.23,2.3,33052,0
2013-12-13,2.34,2.34,2.27,2.3,96600,0
2013-12-16,2.31,2.3675,2.301,2.33,51814,0
2013-12-17,2.31,2.37,2.31,2.35,114800,0
2013-12-18,2.38,2.46,2.34,2.39,98300,0
2013-12-19,2.38,2.43,2.35,2.4,69900,0
2013-12-20,2.36,2.45,2.35,2.45,106500,0
2013-12-23,2.46,2.5,2.44,2.49,98500,0
2013-12-24,2.47,2.56,2.47,2.55,75946,0
2013-12-26,2.52,2.56,2.49,2.52,108000,0
2013-12-27,2.5,2.59,2.49,2.55,140400,0
2013-12-30,2.52,2.59,2.52,2.56,33100,0
2013-12-31,2.6,2.64,2.57,2.61,110800,0
2014-01-02,2.63,2.63,2.4801,2.62,62848,0
2014-01-03,2.64,2.67,2.58,2.58,42353,0
2014-01-06,2.56,2.56,2.52,2.53,27400,0
2014-01-07,2.51,2.6,2.51,2.52,45400,0
2014-01-08,2.53,2.54,2.48,2.48,31200,0
2014-01-09,2.47,2.51,2.41,2.44,62700,0
2014-01-10,2.42,2.43,2.36,2.38,78400,0
2014-01-13,2.38,2.41,2.36,2.4,57100,0
2014-01-14,2.43,2.46,2.38,2.46,57800,0
2014-01-15,2.44,2.5,2.4,2.46,80500,0
2014-01-16,2.44,2.5,2.431,2.48,46959,0
2014-01-17,2.46,2.5,2.41,2.42,38000,0
2014-01-21,2.43,2.43,2.37,2.38,44500,0
2014-01-22,2.4,2.46,2.38,2.42,39500,0
2014-01-23,2.4,2.41,2.38,2.38,20400,0
2014-01-24,2.41,2.41,2.31,2.33,50000,0
2014-01-27,2.32,2.34,2.32,2.32,27500,0
2014-01-28,2.33,2.35,2.32,2.34,55600,0
2014-01-29,2.32,2.36,2.32,2.35,28200,0
2014-01-30,2.38,2.53,2.38,2.45,83000,0
2014-01-31,2.41,2.5,2.4,2.44,43100,0
2014-02-03,2.44,2.49,2.35,2.42,86169,0
2014-02-04,2.37,2.4486,2.33,2.38,58753,0
2014-02-05,2.36,2.39,2.32,2.34,36252,0
2014-02-06,2.35,2.48,2.35,2.44,66572,0
2014-02-07,2.42,2.49,2.37,2.41,17739,0
2014-02-10,2.43,2.5,2.38,2.43,74169,0
2014-02-11,2.44,2.51,2.43,2.43,33595,0
2014-02-12,2.4795,2.4795,2.44,2.44,63199,0
2014-02-13,2.43,2.489,2.43,2.45,19410,0
2014-02-14,2.48,2.48,2.39,2.42,46494,0
2014-02-18,2.45,2.45,2.41,2.44,69915,0
2014-02-19,2.39,2.44,2.38,2.4,67221,0
2014-02-20,2.37,2.44,2.36,2.39,56215,0
2014-02-21,2.42,2.42,2.35,2.36,78543,0
2014-02-24,2.35,2.4,2.35,2.39,60968,0
2014-02-25,2.37,2.415,2.35,2.35,72567,0
2014-02-26,2.35,2.41,2.35,2.37,97912,0
2014-02-27,2.35,2.39,2.33,2.34,83928,0
2014-02-28,2.345,2.345,2.28,2.29,111041,0
2014-03-03,2.27,2.33,2.25,2.31,206262,0
2014-03-04,2.36,2.37,2.3,2.3,54876,0
2014-03-05,2.28,2.3,2.265,2.29,78127,0
2014-03-06,2.3,2.3,2.26,2.27,52113,0
2014-03-07,2.27,2.29,2.25,2.26,59669,0
2014-03-10,2.27,2.35,2.26,2.345,107218,0
2014-03-11,2.37,2.37,2.3,2.33,38574,0
2014-03-12,2.3,2.37,2.27,2.35,67064,0
2014-03-13,2.34,2.35,2.27,2.28,34991,0
2014-03-14,2.29,2.31,2.27,2.27,11950,0
2014-03-17,2.27,2.31,2.27,2.27,30839,0
2014-03-18,2.27,2.34,2.27,2.31,22667,0
2014-03-19,2.29,2.33,2.27,2.28,45819,0
2014-03-20,2.3,2.33,2.28,2.28,27878,0
2014-03-21,2.31,2.32,2.25,2.25,185604,0
2014-03-24,2.3,2.31,2.26,2.28,64515,0
2014-03-25,2.26,2.29,2.25,2.27,44275,0
2014-03-26,2.24,2.28,2.22,2.25,58800,0
2014-03-27,2.22,2.27,2.21,2.21,40633,0
2014-03-28,2.25,2.25,2.2,2.2,30078,0
2014-03-31,2.2,2.24,2.2,2.2,23502,0
2014-04-01,2.21,2.22,2.15,2.22,83297,0
2014-04-02,2.26,2.26,2.1601,2.24,38242,0
2014-04-03,2.22,2.27,2.21,2.27,20666,0
2014-04-04,2.27,2.27,2.21,2.24,40459,0
2014-04-07,2.2203,2.28,2.2203,2.28,33743,0
2014-04-08,2.2375,2.31,2.2375,2.3,45313,0
2014-04-09,2.3,2.32,2.27,2.3,19591,0
2014-04-10,2.26,2.3,2.21,2.29,50368,0
2014-04-11,2.29,2.31,2.24,2.28,8818,0
2014-04-14,2.28,2.31,2.25,2.27,32134,0
2014-04-15,2.231,2.25,2.2078,2.25,21013,0
2014-04-16,2.22,2.29,2.21,2.27,34724,0
2014-04-17,2.261,2.29,2.2403,2.27,82705,0
2014-04-21,2.22,2.22,2.15,2.16,127537,0
2014-04-22,2.16,2.25,2.15,2.22,36520,0
2014-04-23,2.24,2.24,2.19,2.21,10281,0
2014-04-24,2.22,2.22,2.18,2.22,23782,0
2014-04-25,2.22,2.22,2.18,2.19,15288,0
2014-04-28,2.181,2.181,2.13,2.16,77476,0
2014-04-29,2.16,2.18,2.15,2.17,16249,0
2014-04-30,2.13,2.18,2.11,2.16,56519,0
2014-05-01,2.2,2.2099,2.13,2.15,75819,0
2014-05-02,2.13,2.17,2.11,2.14,29640,0
2014-05-05,2.14,2.19,2.14,2.16,73667,0
2014-05-06,2.16,2.22,2.16,2.19,121768,0
2014-05-07,2.19,2.21,2.16,2.2,28028,0
2014-05-08,2.17,2.2099,2.14,2.17,108675,0
2014-05-09,2.16,2.28,2.16,2.23,136523,0
2014-05-12,2.1875,2.2597,2.1875,2.25,31749,0
2014-05-13,2.22,2.26,2.16,2.18,20230,0
2014-05-14,2.21,2.21,2.16,2.17,30164,0
2014-05-15,2.16,2.2,2.16,2.1699,52273,0
2014-05-16,2.16,2.18,2.15,2.15,36169,0
2014-05-19,2.15,2.19,2.15,2.17,23596,0
2014-05-20,2.19,2.2,2.16,2.18,23470,0
2014-05-21,2.16,2.2,2.16,2.16,22982,0
2014-05-22,2.2,2.2,2.15,2.15,16532,0
2014-05-23,2.16,2.19,2.13,2.16,164914,0
2014-05-27,2.1702,2.22,2.1501,2.2,21811,0
2014-05-28,2.22,2.22,2.16,2.2,45627,0
2014-05-29,2.19,2.24,2.18,2.24,49063,0
2014-05-30,2.22,2.24,2.19,2.2,45363,0
2014-06-02,2.19,2.22,2.16,2.19,28918,0
2014-06-03,2.18,2.19,2.15,2.16,28075,0
2014-06-04,2.15,2.22,2.14,2.22,43339,0
2014-06-05,2.19,2.21,2.15,2.16,42127,0
2014-06-06,2.15,2.177,2.14,2.15,43566,0
2014-06-09,2.15,2.16,2.13,2.14,69887,0
2014-06-10,2.15,2.16,2.13,2.13,38800,0
2014-06-11,2.12,2.15,2.12,2.14,29905,0
2014-06-12,2.11,2.19,2.11,2.1312,28528,0
2014-06-13,2.13,2.15,2.12,2.14,31982,0
2014-06-16,2.1795,2.1795,2.11,2.13,32766,0
2014-06-17,2.14,2.17,2.1,2.11,42748,0
2014-06-18,2.12,2.15,2.1,2.1115,78590,0
2014-06-19,2.11,2.13,2.1,2.1,40725,0
2014-06-20,2.1,2.14,2.09,2.12,122615,0
2014-06-23,2.1,2.14,2.09,2.09,61813,0
2014-06-24,2.08,2.13,2.06,2.07,54572,0
2014-06-25,2.06,2.2,2.06,2.18,124116,0
2014-06-26,2.2,2.2,2.12,2.16,44697,0
2014-06-27,2.13,2.2,2.12,2.16,38524,0
2014-06-30,2.1,2.17,2.09,2.14,33031,0
2014-07-01,2.1008,2.18,2.1008,2.17,53597,0
2014-07-02,2.11,2.17,2.11,2.14,22500,0
2014-07-03,2.139,2.247,2.13,2.23,162290,0
2014-07-07,2.2,2.2,2.15,2.17,90927,0
2014-07-08,2.15,2.18,2.1,2.13,52450,0
2014-07-09,2.1,2.119,2.05,2.08,67975,0
2014-07-10,2.07,2.1,2.0445,2.08,35721,0
2014-07-11,2.08,2.11,2.05,2.05,57257,0
2014-07-14,2.08,2.1,2.04,2.08,104164,0
2014-07-15,2.05,2.09,2.04,2.04,73181,0
2014-07-16,2.05,2.13,2.05,2.11,93049,0
2014-07-17,2.08,2.1,2.06,2.07,23154,0
2014-07-18,2.05,2.12,2.05,2.1,58322,0
2014-07-21,2.09,2.12,2.08,2.09,22758,0
2014-07-22,2.07,2.12,2.07,2.07,17223,0
2014-07-23,2.07,2.1,2.06,2.1,44333,0
2014-07-24,2.08,2.11,2.08,2.11,67080,0
2014-07-25,2.1,2.272,2.08,2.22,186820,0
2014-07-28,2.22,2.31,2.18,2.25,199678,0
2014-07-29,2.25,2.25,2.13,2.14,86331,0
2014-07-30,2.14,2.23,2.14,2.21,27234,0
2014-07-31,2.16,2.19,2.12,2.15,83330,0
2014-08-01,2.31,2.39,2.26,2.3,207541,0
2014-08-04,2.33,2.39,2.23,2.29,83363,0
2014-08-05,2.31,2.39,2.31,2.34,85473,0
2014-08-06,2.36,2.38,2.33,2.3705,98192,0
2014-08-07,2.39,2.39,2.33,2.34,41163,0
2014-08-08,2.38,2.49,2.361,2.48,161838,0
2014-08-11,2.5,2.57,2.45,2.47,120838,0
2014-08-12,2.5,2.59,2.4551,2.5,215390,0
2014-08-13,2.53,2.53,2.38,2.44,122136,0
2014-08-14,2.41,2.49,2.39,2.47,78179,0
2014-08-15,2.48,2.48,2.3903,2.43,71185,0
2014-08-18,2.43,2.54,2.4201,2.51,64527,0
2014-08-19,2.57,2.68,2.53,2.61,168707,0
2014-08-20,2.655,2.655,2.53,2.61,70827,0
2014-08-21,2.64,2.64,2.41,2.49,180557,0
2014-08-22,2.44,2.5,2.42,2.44,46974,0
2014-08-25,2.45,2.5,2.43,2.48,64045,0
2014-08-26,2.48,2.52,2.409,2.42,83966,0
2014-08-27,2.44,2.44,2.3801,2.41,37518,0
2014-08-28,2.41,2.41,2.39,2.4,18469,0
2014-08-29,2.42,2.49,2.4,2.43,77962,0
2014-09-02,2.45,2.629,2.4374,2.62,147640,0
2014-09-03,2.64,2.79,2.63,2.76,429255,0
2014-09-04,3.04,3.04,2.78,2.8,374192,0
2014-09-05,2.8,2.8699,2.67,2.76,87563,0
2014-09-08,2.8,2.827,2.73,2.77,130912,0
2014-09-09,2.74,2.75,2.67,2.67,42694,0
2014-09-10,2.74,2.75,2.58,2.65,80867,0
2014-09-11,2.59,2.64,2.5601,2.58,52562,0
2014-09-12,2.6,2.705,2.55,2.58,97139,0
2014-09-15,2.58,2.6,2.5,2.5,59155,0
2014-09-16,2.44,2.631,2.4301,2.57,176083,0
2014-09-17,2.58,2.66,2.57,2.61,44292,0
2014-09-18,2.66,2.72,2.59,2.72,163310,0
2014-09-19,2.75,2.75,2.66,2.66,99486,0
2014-09-22,2.64,2.69,2.56,2.57,73106,0
2014-09-23,2.58,2.62,2.49,2.57,45623,0
2014-09-24,2.56,2.59,2.51,2.58,40182,0
2014-09-25,2.54,2.59,2.46,2.53,84663,0
2014-09-26,2.54,2.54,2.42,2.48,104142,0
2014-09-29,2.48,2.52,2.42,2.49,46429,0
2014-09-30,2.48,2.55,2.42,2.44,55339,0
2014-10-01,2.41,2.45,2.33,2.42,122931,0
2014-10-02,2.39,2.45,2.38,2.4,23793,0
2014-10-03,2.39,2.45,2.39,2.4,25783,0
2014-10-06,2.43,2.43,2.35,2.38,47097,0
2014-10-07,2.36,2.3899,2.35,2.35,36318,0
2014-10-08,2.37,2.37,2.33,2.33,44546,0
2014-10-09,2.33,2.4,2.33,2.33,57517,0
2014-10-10,2.33,2.39,2.33,2.335,104692,0
2014-10-13,2.33,2.38,2.16,2.2,160571,0
2014-10-14,2.23,2.2632,2.19,2.23,62479,0
2014-10-15,2.21,2.21,2.1215,2.16,295777,0
2014-10-16,2.15,2.18,2.14,2.16,77026,0
2014-10-17,2.16,2.22,2.16,2.17,117054,0
2014-10-20,2.16,2.2,2.14,2.16,120685,0
2014-10-21,2.17,2.2,2.14,2.15,196996,0
2014-10-22,2.2,2.2,2.13,2.16,71643,0
2014-10-23,2.17,2.19,2.15,2.15,117868,0
2014-10-24,2.13,2.17,2.11,2.15,97484,0
2014-10-27,2.14,2.14,2.08,2.1,95033,0
2014-10-28,2.13,2.16,2.09,2.16,193346,0
2014-10-29,2.18,2.19,2.15,2.19,135315,0
2014-10-30,2.19,2.19,2.13,2.18,144152,0
2014-10-31,2.36,2.48,2.33,2.36,625973,0
2014-11-03,2.46,2.55,2.4447,2.47,416419,0
2014-11-04,2.51,2.51,2.41,2.45,167759,0
2014-11-05,2.47,2.47,2.39,2.46,171472,0
2014-11-06,2.43,2.4519,2.38,2.38,86422,0
2014-11-07,2.4,2.42,2.25,2.37,436640,0
2014-11-10,2.37,2.4,2.3401,2.36,94796,0
2014-11-11,2.41,2.41,2.35,2.41,109986,0
2014-11-12,2.38,2.44,2.3484,2.4,88817,0
2014-11-13,2.42,2.45,2.39,2.43,43800,0
2014-11-14,2.42,2.45,2.36,2.45,34726,0
2014-11-17,2.4,2.45,2.39,2.41,100612,0
2014-11-18,2.42,2.49,2.42,2.45,73475,0
2014-11-19,2.5,2.56,2.47,2.5,240210,0
2014-11-20,2.51,2.5679,2.47,2.56,55630,0
2014-11-21,2.58,2.59,2.51,2.58,107249,0
2014-11-24,2.52,2.6,2.48,2.57,83327,0
2014-11-25,2.6,2.6,2.5486,2.57,18229,0
2014-11-26,2.57,2.59,2.54,2.57,25907,0
2014-11-28,2.55,2.57,2.53,2.5449,35438,0
2014-12-01,2.54,2.58,2.52,2.55,165270,0
2014-12-02,2.58,2.64,2.55,2.6,112417,0
2014-12-03,2.57,2.72,2.53,2.7,137934,0
2014-12-04,2.74,2.8,2.69,2.76,88253,0
2014-12-05,2.75,2.83,2.72,2.77,125958,0
2014-12-08,2.84,2.865,2.62,2.66,152046,0
2014-12-09,2.66,2.75,2.59,2.71,61325,0
2014-12-10,2.72,2.75,2.64,2.64,48521,0
2014-12-11,2.62,2.76,2.62,2.68,60199,0
2014-12-12,2.64,2.68,2.6,2.65,30002,0
2014-12-15,2.65,2.69,2.64,2.64,41327,0
2014-12-16,2.65,2.7,2.62,2.67,86124,0
2014-12-17,2.67,2.68,2.63,2.65,27110,0
2014-12-18,2.65,2.78,2.65,2.65,101852,0
2014-12-19,2.65,2.7,2.65,2.65,44737,0
2014-12-22,2.65,2.68,2.64,2.66,58465,0
2014-12-23,2.68,2.78,2.66,2.74,120432,0
2014-12-24,2.74,2.75,2.65,2.65,9427,0
2014-12-26,2.68,2.76,2.68,2.7,21911,0
2014-12-29,2.73,2.8,2.68,2.76,73292,0
2014-12-30,2.76,2.82,2.72,2.8,333938,0
2014-12-31,2.78,2.88,2.78,2.8,81649,0
2015-01-02,2.8,2.85,2.8,2.81,41812,0
2015-01-05,2.86,2.86,2.79,2.82,167500,0
2015-01-06,2.82,2.85,2.79,2.85,157082,0
2015-01-07,2.87,3,2.8,2.84,218607,0
2015-01-08,2.87,3.05,2.87,2.9,141032,0
2015-01-09,2.92,2.92,2.8,2.82,83167,0
2015-01-12,2.81,2.86,2.8,2.84,51668,0
2015-01-13,2.83,2.9,2.82,2.84,39807,0
2015-01-14,2.83,2.9,2.75,2.81,68771,0
2015-01-15,2.8,2.84,2.8,2.8,199683,0
2015-01-16,2.8,2.89,2.79,2.86,692462,0
2015-01-20,2.87,2.91,2.8,2.8,104764,0
2015-01-21,2.8,2.84,2.8,2.84,40965,0
2015-01-22,2.75,2.82,2.75,2.81,68981,0
2015-01-23,2.7901,2.84,2.7576,2.8,18896,0
2015-01-26,2.79,2.88,2.71,2.88,140517,0
2015-01-27,2.83,2.85,2.76,2.77,19430,0
2015-01-28,2.77,2.77,2.62,2.7,214851,0
2015-01-29,2.73,2.78,2.71,2.77,81294,0
2015-01-30,2.84,2.84,2.74,2.78,179543,0
2015-02-02,2.78,2.78,2.71,2.75,293373,0
2015-02-03,2.72,2.79,2.62,2.63,105831,0
2015-02-04,2.68,2.68,2.62,2.62,31170,0
2015-02-05,2.49,2.55,2.3601,2.51,454167,0
2015-02-06,2.53,2.62,2.52,2.61,513810,0
2015-02-09,2.61,2.65,2.55,2.59,67060,0
2015-02-10,2.62,2.62,2.55,2.59,126439,0
2015-02-11,2.56,2.64,2.54,2.55,251173,0
2015-02-12,2.57,2.6,2.54,2.56,64312,0
2015-02-13,2.58,2.63,2.55,2.55,31093,0
2015-02-17,2.55,2.59,2.55,2.55,115182,0
2015-02-18,2.57,2.58,2.55,2.55,60722,0
2015-02-19,2.58,2.62,2.56,2.59,262892,0
2015-02-20,2.58,2.64,2.57,2.64,98524,0
2015-02-23,2.62,2.67,2.6,2.67,119693,0
2015-02-24,2.63,2.83,2.63,2.74,388869,0
2015-02-25,2.74,2.8299,2.72,2.74,71335,0
2015-02-26,2.75,2.8,2.73,2.76,63146,0
2015-02-27,2.76,2.78,2.72,2.74,8684,0
2015-03-02,2.72,2.79,2.72,2.78,63400,0
2015-03-03,2.75,2.75,2.69,2.74,59200,0
2015-03-04,2.76,2.77,2.7,2.77,30400,0
2015-03-05,2.76,2.8,2.73,2.75,70300,0
2015-03-06,2.75,2.75,2.67,2.73,91500,0
2015-03-09,2.72,2.77,2.71,2.76,67300,0
2015-03-10,2.75,2.77,2.58,2.63,65100,0
2015-03-11,2.64,2.73,2.58,2.64,92900,0
2015-03-12,2.64,2.69,2.62,2.65,51600,0
2015-03-13,2.66,2.7,2.61,2.62,70600,0
2015-03-16,2.66,2.7,2.65,2.66,37800,0
2015-03-17,2.62,2.66,2.57,2.59,65700,0
2015-03-18,2.59,2.62,2.56,2.6,41900,0
2015-03-19,2.58,2.7,2.58,2.65,48000,0
2015-03-20,2.65,2.7,2.61,2.7,64600,0
2015-03-23,2.69,2.78,2.64,2.73,98700,0
2015-03-24,2.72,2.78,2.68,2.75,42300,0
2015-03-25,2.77,2.77,2.63,2.63,53800,0
2015-03-26,2.63,2.64,2.57,2.57,30100,0
2015-03-27,2.56,2.58,2.52,2.53,33000,0
2015-03-30,2.53,2.63,2.53,2.59,14500,0
2015-03-31,2.59,2.69,2.59,2.69,25988,0
2015-04-01,2.67,2.7,2.58,2.58,66100,0
2015-04-02,2.6,2.62,2.55,2.58,31600,0
2015-04-06,2.58,2.64,2.57,2.62,41000,0
2015-04-07,2.64,2.69,2.57,2.57,54939,0
2015-04-08,2.56,2.57,2.43,2.43,126500,0
2015-04-09,2.43,2.53,2.43,2.53,33398,0
2015-04-10,2.41,2.62,2.41,2.6,37000,0
2015-04-13,2.59,2.65,2.54,2.56,20800,0
2015-04-14,2.55,2.58,2.53,2.53,15800,0
2015-04-15,2.56,2.64,2.56,2.5932,38545,0
2015-04-16,2.57,2.64,2.55,2.6148,33591,0
2015-04-17,2.61,2.62,2.51,2.55,30800,0
2015-04-20,2.57,2.59,2.46,2.48,6656,0
2015-04-21,2.51,2.524,2.465,2.49,15151,0
2015-04-22,2.48,2.49,2.42,2.47,11056,0
2015-04-23,2.45,2.5,2.45,2.47,15700,0
2015-04-24,2.46,2.48,2.43,2.47,17231,0
2015-04-27,2.45,2.46,2.39,2.41,36300,0
2015-04-28,2.39,2.45,2.39,2.43,37471,0
2015-04-29,2.4,2.48,2.4,2.48,10100,0
2015-04-30,2.43,2.43,2.35,2.38,59400,0
2015-05-01,2.35,2.43,2.26,2.33,57200,0
2015-05-04,2.3,2.38,2.3,2.3,48000,0
2015-05-05,2.29,2.29,2.22,2.26,41500,0
2015-05-06,2.28,2.32,2.23,2.31,33010,0
2015-05-07,2.3,2.33,2.28,2.29,16455,0
2015-05-08,2.3,2.33,2.28,2.28,19600,0
2015-05-11,2.3,2.39,2.29,2.36,50600,0
2015-05-12,2.36,2.36,2.31,2.34,6412,0
2015-05-13,2.34,2.36,2.31,2.36,12557,0
2015-05-14,2.34,2.37,2.3,2.36,36600,0
2015-05-15,2.36,2.41,2.3201,2.41,24688,0
2015-05-18,2.41,2.41,2.334,2.38,7832,0
2015-05-19,2.37,2.47,2.33,2.42,59120,0
2015-05-20,2.39,2.48,2.28,2.35,45400,0
2015-05-21,2.36,2.4,2.35,2.4,38400,0
2015-05-22,2.4,2.48,2.4,2.45,20700,0
2015-05-26,2.41,2.45,2.41,2.43,9125,0
2015-05-27,2.41,2.59,2.41,2.51,57200,0
2015-05-28,2.51,2.62,2.438,2.56,30245,0
2015-05-29,2.5,2.53,2.5,2.53,2800,0
2015-06-01,2.51,2.56,2.51,2.53,7049,0
2015-06-02,2.5,2.54,2.464,2.54,10278,0
2015-06-03,2.54,2.55,2.46,2.49,24100,0
2015-06-04,2.44,2.46,2.41,2.43,47600,0
2015-06-05,2.4,2.44,2.4,2.42,26400,0
2015-06-08,2.41,2.47,2.4,2.4,25600,0
2015-06-09,2.41,2.42,2.4,2.41,21870,0
2015-06-10,2.42,2.51,2.4,2.51,141548,0
2015-06-11,2.52,2.552,2.48,2.52,38857,0
2015-06-12,2.5,2.53,2.45,2.49,24300,0
2015-06-15,2.45,2.5,2.45,2.48,17400,0
2015-06-16,2.5,2.53,2.47,2.51,27700,0
2015-06-17,2.5,2.51,2.46,2.47,26600,0
2015-06-18,2.48,2.58,2.46,2.53,48800,0
2015-06-19,2.5,2.52,2.48,2.48,17800,0
2015-06-22,2.52,2.56,2.5,2.54,36800,0
2015-06-23,2.57,2.68,2.5399,2.63,91436,0
2015-06-24,2.63,2.68,2.53,2.58,52900,0
2015-06-25,2.56,2.67,2.54,2.59,35800,0
2015-06-26,2.52,2.61,2.52,2.53,42700,0
2015-06-29,2.53,2.58,2.5,2.57,84800,0
2015-06-30,2.58,2.59,2.48,2.52,66145,0
2015-07-01,2.56,2.59,2.45,2.47,51300,0
2015-07-02,2.49,2.52,2.48,2.5,32000,0
2015-07-06,2.5,2.53,2.49,2.5,97700,0
2015-07-07,2.5,2.52,2.48,2.48,148500,0
2015-07-08,2.45,2.53,2.45,2.48,340600,0
2015-07-09,2.51,2.51,2.4,2.42,59800,0
2015-07-10,2.4,2.47,2.4,2.43,16300,0
2015-07-13,2.42,2.49,2.4,2.45,25000,0
2015-07-14,2.47,2.47,2.4,2.41,47695,0
2015-07-15,2.4,2.46,2.4,2.44,22188,0
2015-07-16,2.41,2.44,2.4,2.42,9500,0
2015-07-17,2.42,2.47,2.4,2.45,22000,0
2015-07-20,2.47,2.47,2.39,2.42,32300,0
2015-07-21,2.41,2.48,2.4,2.43,27300,0
2015-07-22,2.41,2.45,2.4,2.41,20000,0
2015-07-23,2.43,2.47,2.38,2.43,89000,0
2015-07-24,2.41,2.47,2.39,2.4,77700,0
2015-07-27,2.4,2.42,2.38,2.4,36600,0
2015-07-28,2.4,2.43,2.38,2.42,73900,0
2015-07-29,2.41,2.41,2.32,2.34,95400,0
2015-07-30,2.38,2.41,2.32,2.38,55100,0
2015-07-31,2.38,2.44,2.35,2.35,38200,0
2015-08-03,2.35,2.35,2.28,2.28,20080,0
2015-08-04,2.24,2.29,2.21,2.22,23600,0
2015-08-05,2.2,2.2,2.15,2.17,16500,0
2015-08-06,2.13,2.14,2.12,2.14,15223,0
2015-08-07,2.08,2.22,1.98,2.2,79000,0
2015-08-10,2.2,2.24,2.05,2.24,98900,0
2015-08-11,2.19,2.26,2.175,2.21,63642,0
2015-08-12,2.17,2.21,2.14,2.21,20000,0
2015-08-13,2.23,2.24,2.17,2.21,23000,0
2015-08-14,2.12,2.22,2.12,2.21,39500,0
2015-08-17,2.17,2.25,2.15,2.21,49500,0
2015-08-18,2.21,2.26,2.19,2.21,59100,0
2015-08-19,2.23,2.25,2.16,2.18,51800,0
2015-08-20,2.17,2.18,2.13,2.13,38500,0
2015-08-21,2.12,2.2,2.1,2.15,43100,0
2015-08-24,2.1,2.17,2.05,2.14,106478,0
2015-08-25,2.14,2.21,2.11,2.16,146600,0
2015-08-26,2.16,2.17,2.11,2.16,76300,0
2015-08-27,2.18,2.19,2.14,2.14,17000,0
2015-08-28,2.17,2.26,2.17,2.2,44800,0
2015-08-31,2.17,2.29,2.17,2.19,45200,0
2015-09-01,2.17,2.23,2.15,2.17,23900,0
2015-09-02,2.19,2.19,2.13,2.14,31200,0
2015-09-03,2.15,2.16,2.11,2.13,30500,0
2015-09-04,2.1,2.15,2.1,2.15,10000,0
2015-09-08,2.18,2.18,2.12,2.14,26400,0
2015-09-09,2.16,2.2,2.14,2.18,11000,0
2015-09-10,2.17,2.3099,2.17,2.22,14812,0
2015-09-11,2.18,2.29,2.13,2.22,14500,0
2015-09-14,2.2,2.2,2.11,2.13,18500,0
2015-09-15,2.13,2.18,2.13,2.17,19500,0
2015-09-16,2.17,2.17,2.11,2.15,20400,0
2015-09-17,2.12,2.21,2.12,2.14,11611,0
2015-09-18,2.12,2.17,2.12,2.17,28100,0
2015-09-21,2.16,2.18,2.13,2.17,3600,0
2015-09-22,2.16,2.16,2.09,2.09,28700,0
2015-09-23,2.09,2.11,2.06,2.08,12564,0
2015-09-24,2.06,2.08,1.98,1.99,38709,0
2015-09-25,2,2.08,1.98,1.98,38900,0
2015-09-28,2.012,2.012,1.9401,1.97,23966,0
2015-09-29,1.97,2.04,1.96,1.99,11200,0
2015-09-30,1.95,2,1.91,1.92,37900,0
2015-10-01,1.93,1.97,1.9,1.92,38100,0
2015-10-02,1.95,2,1.91,1.99,21200,0
2015-10-05,1.98,2.02,1.92,2.02,121341,0
2015-10-06,2,2.09,1.98,2.09,212000,0
2015-10-07,2.08,2.1,1.93,2.09,11689,0
2015-10-08,2.07,2.1,2.05,2.06,84300,0
2015-10-09,2.06,2.13,2.06,2.11,41900,0
2015-10-12,2.12,2.12,2.0601,2.11,20759,0
2015-10-13,2.15,2.28,2.15,2.21,106800,0
2015-10-14,2.21,2.25,2.16,2.19,19900,0
2015-10-15,2.25,2.25,2.17,2.22,12600,0
2015-10-16,2.25,2.28,2.22,2.25,96700,0
2015-10-19,2.26,2.276,2.23,2.24,3701,0
2015-10-20,2.27,2.28,2.21,2.28,10500,0
2015-10-21,2.29,2.29,2.17,2.26,40300,0
2015-10-22,2.26,2.27,2.2,2.22,2300,0
2015-10-23,2.17,2.28,2.17,2.25,14900,0
2015-10-26,2.24,2.25,2.2,2.22,14300,0
2015-10-27,2.22,2.23,2.19,2.22,57500,0
2015-10-28,2.21,2.25,2.2,2.21,28700,0
2015-10-29,2.25,2.25,2.17,2.17,21300,0
2015-10-30,2.23,2.28,2.17,2.2,14200,0
2015-11-02,2.17,2.23,2.17,2.18,16603,0
2015-11-03,2.13,2.25,2.12,2.18,60097,0
2015-11-04,2.1735,2.27,2.173,2.26,28021,0
2015-11-05,2.26,2.3,2.26,2.3,25900,0
2015-11-06,2.29,2.29,2.2,2.21,25700,0
2015-11-09,2.2001,2.31,2.2001,2.21,32749,0
2015-11-10,2.21,2.31,2.21,2.28,32600,0
2015-11-11,2.28,2.32,2.27,2.31,20400,0
2015-11-12,2.28,2.3,2.26,2.3,21200,0
2015-11-13,2.29,2.33,2.29,2.31,7200,0
2015-11-16,2.33,2.33,2.29,2.33,11400,0
2015-11-17,2.32,2.35,2.29,2.31,7100,0
2015-11-18,2.3,2.35,2.29,2.34,69400,0
2015-11-19,2.35,2.39,2.28,2.33,170100,0
2015-11-20,2.35,2.36,2.29,2.32,262800,0
2015-11-23,2.32,2.35,2.3,2.31,43400,0
2015-11-24,2.34,2.45,2.3,2.44,185400,0
2015-11-25,2.45,2.46,2.35,2.45,15600,0
2015-11-27,2.47,2.47,2.41,2.42,14600,0
2015-11-30,2.42,2.48,2.4,2.4,21600,0
2015-12-01,2.4,2.54,2.4,2.53,92417,0
2015-12-02,2.51,2.56,2.5,2.53,96412,0
2015-12-03,2.53,2.54,2.5,2.51,15602,0
2015-12-04,2.47,2.54,2.45,2.52,28800,0
2015-12-07,2.5,2.55,2.5,2.51,37300,0
2015-12-08,2.47,2.53,2.46,2.5,35273,0
2015-12-09,2.55,2.7,2.55,2.65,146500,0
2015-12-10,2.68,2.69,2.63,2.67,88000,0
2015-12-11,2.67,2.67,2.5,2.53,28800,0
2015-12-14,2.53,2.56,2.45,2.5,106798,0
2015-12-15,2.5,2.54,2.42,2.46,34500,0
2015-12-16,2.44,2.45,2.42,2.42,20100,0
2015-12-17,2.45,2.52,2.42,2.5,16500,0
2015-12-18,2.5,2.54,2.49,2.51,25900,0
2015-12-21,2.55,2.55,2.5,2.53,19900,0
2015-12-22,2.52,2.53,2.5,2.5,18864,0
2015-12-23,2.5,2.54,2.49,2.5,16100,0
2015-12-24,2.5,2.54,2.5,2.53,3739,0
2015-12-28,2.52,2.53,2.5,2.5,18528,0
2015-12-29,2.5,2.51,2.5,2.5,8522,0
2015-12-30,2.5,2.52,2.44,2.44,29484,0
2015-12-31,2.46,2.52,2.4201,2.48,47799,0
2016-01-04,2.45,2.63,2.45,2.61,149436,0
2016-01-05,2.6,2.67,2.53,2.62,23714,0
2016-01-06,2.58,2.64,2.58,2.6,21773,0
2016-01-07,2.6,2.6,2.46,2.47,25350,0
2016-01-08,2.45,2.5889,2.44,2.47,62214,0
2016-01-11,2.46,2.54,2.44,2.5,39733,0
2016-01-12,2.52,2.6,2.47,2.47,18340,0
2016-01-13,2.49,2.49,2.4,2.4,183421,0
2016-01-14,2.4,2.5001,2.39,2.5,32159,0
2016-01-15,2.48,2.49,2.35,2.39,122191,0
2016-01-19,2.36,2.46,2.35,2.35,42300,0
2016-01-20,2.35,2.46,2.28,2.42,30300,0
2016-01-21,2.29,2.44,2.29,2.44,5681,0
2016-01-22,2.46,2.58,2.423,2.57,36841,0
2016-01-25,2.55,2.58,2.4,2.41,55059,0
2016-01-26,2.46,2.59,2.4,2.45,29790,0
2016-01-27,2.56,2.61,2.5,2.505,26394,0
2016-01-28,2.59,2.59,2.49,2.53,21769,0
2016-01-29,2.52,2.59,2.51,2.51,29720,0
2016-02-01,2.51,2.56,2.5,2.5,50374,0
2016-02-02,2.49,2.65,2.48,2.62,76473,0
2016-02-03,2.5586,2.97,2.5495,2.8399,239117,0
2016-02-04,2.84,2.89,2.77,2.8,93372,0
2016-02-05,2.82,2.8297,2.7448,2.78,26722,0
2016-02-08,2.77,2.77,2.525,2.72,41698,0
2016-02-09,2.78,2.79,2.71,2.78,181892,0
2016-02-10,2.78,2.78,2.67,2.68,14381,0
2016-02-11,2.7,2.71,2.62,2.65,4529,0
2016-02-12,2.71,2.74,2.54,2.63,6020,0
2016-02-16,2.63,2.76,2.625,2.63,6981,0
2016-02-17,2.68,2.755,2.6,2.67,5582,0
2016-02-18,2.64,2.753,2.59,2.65,7960,0
2016-02-19,2.66,2.66,2.58,2.59,8557,0
2016-02-22,2.5706,2.78,2.5409,2.71,75100,0
2016-02-23,2.66,2.76,2.6,2.66,34342,0
2016-02-24,2.6601,2.73,2.6601,2.73,37240,0
2016-02-25,2.75,2.75,2.62,2.62,12602,0
2016-02-26,2.62,2.745,2.53,2.56,20383,0
2016-02-29,2.5113,2.57,2.48,2.51,38230,0
2016-03-01,2.49,2.75,2.49,2.68,55401,0
2016-03-02,2.69,2.69,2.59,2.6,7211,0
2016-03-03,2.6,2.69,2.59,2.6,32788,0
2016-03-04,2.68,2.69,2.5,2.53,22544,0
2016-03-07,2.53,2.7,2.52,2.67,44028,0
2016-03-08,2.61,2.71,2.61,2.66,17760,0
2016-03-09,2.71,2.87,2.7,2.8,129099,0
2016-03-10,2.85,2.92,2.71,2.71,54022,0
2016-03-11,2.68,2.81,2.67,2.695,12608,0
2016-03-14,2.66,2.89,2.63,2.65,12924,0
2016-03-15,2.65,2.65,2.56,2.61,17938,0
2016-03-16,2.58,2.67,2.5501,2.67,19025,0
2016-03-17,2.85,2.85,2.56,2.61,38335,0
2016-03-18,2.5851,2.61,2.53,2.57,34725,0
2016-03-21,2.55,2.7,2.5,2.54,3347,0
2016-03-22,2.53,2.53,2.5,2.5,9269,0
2016-03-23,2.5,2.5,2.48,2.48,8732,0
2016-03-24,2.48,2.48,2.43,2.45,34176,0
2016-03-28,2.45,2.58,2.43,2.57,15647,0
2016-03-29,2.55,2.7,2.53,2.6,20563,0
2016-03-30,2.6,2.6,2.54,2.57,21670,0
2016-03-31,2.5501,2.5501,2.47,2.47,38796,0
2016-04-01,2.53,2.69,2.52,2.55,78728,0
2016-04-04,2.55,2.55,2.49,2.55,27925,0
2016-04-05,2.55,2.55,2.51,2.525,15413,0
2016-04-06,2.5201,2.55,2.5,2.5,38777,0
2016-04-07,2.54,2.55,2.51,2.55,31289,0
2016-04-08,2.55,2.55,2.52,2.55,20937,0
2016-04-11,2.52,2.55,2.52,2.55,23154,0
2016-04-12,2.54,2.55,2.52,2.52,7206,0
2016-04-13,2.53,2.55,2.52,2.52,32177,0
2016-04-14,2.523,2.55,2.52,2.55,8839,0
2016-04-15,2.549,2.58,2.52,2.52,112251,0
2016-04-18,2.56,2.69,2.55,2.55,89139,0
2016-04-19,2.63,2.6499,2.56,2.63,53962,0
2016-04-20,2.65,2.65,2.58,2.6089,32385,0
2016-04-21,2.64,2.64,2.54,2.55,51286,0
2016-04-22,2.56,2.6,2.54,2.57,18941,0
2016-04-25,2.75,2.765,2.64,2.67,117398,0
2016-04-26,2.66,2.77,2.66,2.68,14885,0
2016-04-27,2.7,2.71,2.63,2.7,32117,0
2016-04-28,2.67,2.78,2.64,2.71,41161,0
2016-04-29,2.67,2.67,2.545,2.57,110016,0
2016-05-02,2.64,2.7,2.5599,2.65,34406,0
2016-05-03,2.85,3.92,2.8,3,6263336,0
2016-05-04,3.05,3.16,2.94,3.05,905037,0
2016-05-05,3.12,3.19,2.99,3.18,508886,0
2016-05-06,3.18,3.2,3.06,3.14,134426,0
2016-05-09,3.17,3.2,3.09,3.13,150513,0
2016-05-10,3.13,3.155,3.106,3.15,110382,0
2016-05-11,3.15,3.18,3.12,3.14,79222,0
2016-05-12,3.13,3.2,3.12,3.2,124484,0
2016-05-13,3.12,3.2,3.12,3.18,143839,0
2016-05-16,3.18,3.36,3.18,3.3,477364,0
2016-05-17,3.33,3.41,3.3,3.38,852759,0
2016-05-18,3.4,3.4,3.31,3.38,133750,0
2016-05-19,3.4,3.41,3.23,3.23,172320,0
2016-05-20,3.2,3.23,3.16,3.22,129197,0
2016-05-23,3.22,3.3601,3.2001,3.25,129119,0
2016-05-24,3.26,3.42,3.26,3.37,222307,0
2016-05-25,3.44,3.6,3.39,3.58,427239,0
2016-05-26,3.65,3.75,3.59,3.69,505051,0
2016-05-27,3.7,3.7999,3.37,3.41,415953,0
2016-05-31,3.45,3.69,3.44,3.56,431387,0
2016-06-01,3.56,3.6796,3.46,3.54,125463,0
2016-06-02,3.54,3.669,3.54,3.63,171260,0
2016-06-03,3.63,3.63,3.46,3.56,138079,0
2016-06-06,3.46,3.5562,3.41,3.52,267253,0
2016-06-07,3.5,3.54,3.41,3.53,194293,0
2016-06-08,3.48,3.56,3.424,3.5,143165,0
2016-06-09,3.47,3.56,3.44,3.54,52011,0
2016-06-10,3.49,3.55,3.4527,3.53,109517,0
2016-06-13,3.49,3.52,3.41,3.47,84568,0
2016-06-14,3.42,3.5,3.42,3.45,54657,0
2016-06-15,3.48,3.5,3.41,3.46,54533,0
2016-06-16,3.45,3.45,3.22,3.31,174517,0
2016-06-17,3.27,3.3,3.22,3.28,56127,0
2016-06-20,3.25,3.44,3.2,3.43,94844,0
2016-06-21,3.44,3.44,3.36,3.4,23429,0
2016-06-22,3.39,3.41,3.3,3.31,40778,0
2016-06-23,3.49,3.49,3.27,3.38,25769,0
2016-06-24,3.27,3.27,3.18,3.1899,68593,0
2016-06-27,3.13,3.13,2.95,2.97,157611,0
2016-06-28,2.99,3.17,2.99,3.13,35024,0
2016-06-29,3.17,3.17,3.1,3.15,114100,0
2016-06-30,3.15,3.22,3.13,3.19,87811,0
2016-07-01,3.19,3.33,3.1245,3.31,166050,0
2016-07-05,3.25,3.34,3.2101,3.27,238246,0
2016-07-06,3.28,3.34,3.21,3.29,78318,0
2016-07-07,3.33,3.44,3.29,3.36,44066,0
2016-07-08,3.38,3.42,3.34,3.4,14122,0
2016-07-11,3.37,3.43,3.32,3.38,37767,0
2016-07-12,3.44,3.44,3.33,3.33,53895,0
2016-07-13,3.31,3.35,3.31,3.34,13708,0
2016-07-14,3.39,3.39,3.35,3.37,9857,0
2016-07-15,3.37,3.37,3.31,3.32,14978,0
2016-07-18,3.3,3.37,3.3,3.37,23462,0
2016-07-19,3.33,3.43,3.33,3.4,40838,0
2016-07-20,3.4,3.49,3.3615,3.48,72102,0
2016-07-21,3.5,3.5,3.331,3.41,36426,0
2016-07-22,3.4,3.55,3.36,3.52,110042,0
2016-07-25,3.56,3.62,3.5,3.59,170604,0
2016-07-26,3.62,3.7,3.51,3.64,80622,0
2016-07-27,3.65,3.7,3.62,3.66,116309,0
2016-07-28,4,4.01,3.77,3.78,746183,0
2016-07-29,3.83,3.86,3.71,3.75,190603,0
2016-08-01,3.75,3.82,3.74,3.78,125942,0
2016-08-02,3.8,3.84,3.64,3.65,399631,0
2016-08-03,3.62,3.7699,3.62,3.74,67566,0
2016-08-04,3.75,3.82,3.74,3.78,159482,0
2016-08-05,3.78,3.87,3.7261,3.87,103551,0
2016-08-08,3.84,4,3.78,3.99,219415,0
2016-08-09,3.99,4.05,3.87,3.96,176594,0
2016-08-10,3.96,3.97,3.9,3.9,58399,0
2016-08-11,3.91,3.98,3.91,3.98,81995,0
2016-08-12,3.98,3.98,3.932,3.98,109336,0
2016-08-15,3.88,3.95,3.81,3.92,162054,0
2016-08-16,3.77,3.9,3.77,3.86,105858,0
2016-08-17,3.83,3.92,3.83,3.84,44153,0
2016-08-18,3.86,3.91,3.84,3.86,54416,0
2016-08-19,3.88,4,3.8,3.95,181846,0
2016-08-22,3.92,4.0389,3.92,4.02,230674,0
2016-08-23,4.05,4.48,4.0376,4.35,580281,0
2016-08-24,4.43,4.48,4.3201,4.4,262437,0
2016-08-25,4.44,4.52,4.37,4.49,179834,0
2016-08-26,4.46,4.46,4.3,4.44,193137,0
2016-08-29,4.39,4.39,4.25,4.38,169003,0
2016-08-30,4.35,4.4,4.31,4.34,92320,0
2016-08-31,4.33,4.36,4.25,4.27,75973,0
2016-09-01,4.22,4.34,4.22,4.29,61506,0
2016-09-02,4.31,4.39,4.31,4.37,85975,0
2016-09-06,4.33,4.48,4.31,4.45,166374,0
2016-09-07,4.39,4.474,4.38,4.39,84629,0
2016-09-08,4.33,4.33,4.26,4.31,86799,0
2016-09-09,4.26,4.2999,4.1401,4.15,74531,0
2016-09-12,4.09,4.2,3.85,4.12,156684,0
2016-09-13,4.15,4.3,4.071,4.23,126418,0
2016-09-14,4.27,4.33,4.17,4.31,110097,0
2016-09-15,4.31,4.49,4.27,4.44,137669,0
2016-09-16,4.45,4.95,4.38,4.75,1422701,0
2016-09-19,4.9,4.9,4.74,4.8,488072,0
2016-09-20,4.82,4.82,4.75,4.78,238122,0
2016-09-21,4.78,5.08,4.78,4.99,789728,0
2016-09-22,4.99,5.04,4.911,4.99,389792,0
2016-09-23,5.03,5.03,4.86,4.87,160419,0
2016-09-26,4.82,4.95,4.78,4.86,113349,0
2016-09-27,4.81,4.95,4.81,4.87,143655,0
2016-09-28,4.91,5,4.82,4.99,247748,0
2016-09-29,5,5.01,4.92,4.94,212700,0
2016-09-30,5,5.21,4.94,5.19,474573,0
2016-10-03,5.23,5.63,5.221,5.54,976221,0
2016-10-04,5.54,5.62,5.4,5.5,325909,0
2016-10-05,5.49,5.7,5.4132,5.7,414892,0
2016-10-06,5.73,5.97,5.5,5.93,668899,0
2016-10-07,5.84,5.9401,5.73,5.85,392495,0
2016-10-10,5.84,5.9,5.75,5.76,296032,0
2016-10-11,5.76,5.8,5.55,5.64,215169,0
2016-10-12,5.65,5.66,5.47,5.52,246857,0
2016-10-13,5.43,5.45,5.2,5.32,403611,0
2016-10-14,5.35,5.56,5.35,5.55,220791,0
2016-10-17,5.48,5.63,5.33,5.59,175964,0
2016-10-18,5.48,5.7,5.36,5.5,230923,0
2016-10-19,5.48,5.64,5.4,5.59,197273,0
2016-10-20,5.48,5.57,5.47,5.52,151804,0
2016-10-21,5.48,5.785,5.43,5.75,500431,0
2016-10-24,5.7,5.9,5.69,5.74,445582,0
2016-10-25,5.65,5.7,5.4391,5.6,298471,0
2016-10-26,5.6,5.8,5.57,5.73,468240,0
2016-10-27,5.38,5.392,4.76,5.17,868538,0
2016-10-28,5.19,5.43,5.1655,5.21,285378,0
2016-10-31,5.1,5.3,4.95,5.15,393630,0
2016-11-01,5.2,5.3,5,5,204227,0
2016-11-02,5,5.15,4.9,5,338486,0
2016-11-03,5,5.1,4.75,4.8,224206,0
2016-11-04,4.75,5.3,4.555,5.15,982614,0
2016-11-07,5.3,5.5,5.2,5.2,355518,0
2016-11-08,5.25,5.4,4.925,5,265223,0
2016-11-09,4.75,5.3,4.7,5.05,227192,0
2016-11-10,5.2,5.2,4.8,4.9,220002,0
2016-11-11,4.8,4.9,4.75,4.75,184300,0
2016-11-14,4.8,4.95,4.75,4.85,223879,0
2016-11-15,4.95,5.05,4.85,5.05,214963,0
2016-11-16,5.05,5.25,5.0201,5.2,323576,0
2016-11-17,5.25,5.25,4.975,5.05,97598,0
2016-11-18,5.05,5.25,5,5.1,87249,0
2016-11-21,5.2,5.3,5.1,5.25,352163,0
2016-11-22,5.25,5.3,4.95,5.05,290668,0
2016-11-23,5.1,5.175,4.955,5.1,139332,0
2016-11-25,5.2,5.2,5.05,5.075,95258,0
2016-11-28,5.15,5.2,5,5.1,235190,0
2016-11-29,5.05,5.1,4.85,4.95,204113,0
2016-11-30,4.95,5.1,4.7,4.8,298607,0
2016-12-01,4.75,4.9,4.35,4.35,406777,0
2016-12-02,4.35,4.8,4.35,4.7,266750,0
2016-12-05,4.7,4.9,4.6,4.65,199394,0
2016-12-06,4.65,4.8,4.65,4.7,88656,0
2016-12-07,4.65,4.8,4.55,4.65,140685,0
2016-12-08,4.6,4.95,4.56,4.9,188899,0
2016-12-09,4.9,5.1,4.87,5.05,257037,0
2016-12-12,5,5.1,4.9149,5.05,182267,0
2016-12-13,5.1,5.225,4.85,4.95,236720,0
2016-12-14,5,5,4.7,4.85,183924,0
2016-12-15,4.85,4.95,4.65,4.7,189587,0
2016-12-16,4.65,4.9,4.61,4.7,171435,0
2016-12-19,4.65,4.9,4.65,4.85,127911,0
2016-12-20,4.85,5,4.8,4.9,159401,0
2016-12-21,4.95,5.05,4.905,4.95,161330,0
2016-12-22,5.1,5.25,4.95,5,136668,0
2016-12-23,4.95,5.25,4.95,5.25,252408,0
2016-12-27,5.25,5.25,4.95,5.15,221315,0
2016-12-28,5.1,5.2,5.025,5.1,112228,0
2016-12-29,5.1,5.15,4.95,5,68934,0
2016-12-30,5,5,4.8,4.8,205525,0
2017-01-03,4.85,4.9,4.675,4.9,291589,0
2017-01-04,4.9,5,4.75,4.85,217142,0
2017-01-05,4.9,5.1,4.85,5,155752,0
2017-01-06,5.05,5.05,4.9,5,136727,0
2017-01-09,5,5.6,5,5.45,729432,0
2017-01-10,5.4,5.5,5.15,5.3,397036,0
2017-01-11,5.3,5.94,5.25,5.8,809708,0
2017-01-12,5.85,5.9,5.5,5.6,375187,0
2017-01-13,5.55,6.2,5.55,6,763026,0
2017-01-17,5.85,6.1,5.7,5.85,288589,0
2017-01-18,5.8,5.945,5.75,5.8,309180,0
2017-01-19,5.8,6.145,5.7,5.85,430867,0
2017-01-20,5.85,6.175,5.85,6,525721,0
2017-01-23,6,6.2,5.9,5.95,360615,0
2017-01-24,5.9,6.2,5.85,6.15,431775,0
2017-01-25,6.2,6.675,6.15,6.6,1310299,0
2017-01-26,6.6,6.6,6.25,6.3,511072,0
2017-01-27,6.35,6.35,6.05,6.2,269064,0
2017-01-30,6.2,6.2,5.95,5.95,329308,0
2017-01-31,5.9,6,5.65,5.75,347791,0
2017-02-01,5.75,5.875,5.7,5.7,241383,0
2017-02-02,5.7,5.85,5.7,5.75,159882,0
2017-02-03,5.75,5.85,5.7186,5.75,173289,0
2017-02-06,5.7,5.85,5.5656,5.65,186193,0
2017-02-07,5.6,5.825,5.6,5.8,160663,0
2017-02-08,5.7,6.35,5.65,6.2,594102,0
2017-02-09,6.25,6.3,6.1,6.1,183028,0
2017-02-10,6.15,6.3337,6.05,6.2,225956,0
2017-02-13,6.45,6.8,6.45,6.7,832251,0
2017-02-14,6.8,7.05,6.75,6.9,939798,0
2017-02-15,6.95,7.14,6.75,7.05,439460,0
2017-02-16,7.15,7.25,7.05,7.15,321707,0
2017-02-17,7.15,7.45,7.05,7.35,711378,0
2017-02-21,7.45,7.6,7.1,7.25,618456,0
2017-02-22,7.25,7.275,6.85,6.9,612851,0
2017-02-23,7.05,8.65,7.05,7.6,2419587,0
2017-02-24,7.65,7.95,7.505,7.95,484153,0
2017-02-27,7.65,7.8,6.95,7,1042574,0
2017-02-28,7,7.35,6.95,7.1,466394,0
2017-03-01,7.2,7.55,7.145,7.5,597972,0
2017-03-02,6.75,6.95,6.55,6.7,6058791,0
2017-03-03,6.65,7.1,6.65,7,655685,0
2017-03-06,7,7,6.55,6.85,571383,0
2017-03-07,6.9,6.95,6.65,6.8,311307,0
2017-03-08,6.85,6.875,6.6135,6.75,495201,0
2017-03-09,6.75,7.125,6.65,6.9,549078,0
2017-03-10,6.95,7.0034,6.7,6.7,369464,0
2017-03-13,6.7702,6.9,6.725,6.8,350106,0
2017-03-14,6.75,6.95,6.7,6.95,382471,0
2017-03-15,7,7.5,6.84,7.4,767445,0
2017-03-16,6.75,7,5.9,6.6,3034792,0
2017-03-17,6.3,6.4,5.5,5.55,3581145,0
2017-03-20,5.95,6.15,5.6,5.75,2270300,0
2017-03-21,5.85,5.95,5.55,5.55,883584,0
2017-03-22,5.65,5.65,5.1,5.1,1558556,0
2017-03-23,5.25,5.75,5.2,5.7,1316244,0
2017-03-24,5.75,5.85,5.5,5.65,693804,0
2017-03-27,5.6,5.75,5.5,5.6,724841,0
2017-03-28,5.65,5.65,5.5,5.6,800880,0
2017-03-29,5.6,5.675,5.55,5.6,454630,0
2017-03-30,5.6,5.85,5.55,5.8,362630,0
2017-03-31,5.85,5.85,5.6,5.8,421442,0
2017-04-03,5.85,5.9,5.55,5.7,602500,0
2017-04-04,5.7,5.75,5.55,5.65,392906,0
2017-04-05,5.7,5.8,5.519,5.65,613072,0
2017-04-06,5.65,5.8,5.55,5.75,337792,0
2017-04-07,5.75,6.05,5.725,6,914857,0
2017-04-10,6,6.175,5.55,5.7,993144,0
2017-04-11,5.65,5.95,5.5,5.6,960039,0
2017-04-12,5.65,5.825,5.55,5.75,795180,0
2017-04-13,5.8,5.8,5.6,5.75,478878,0
2017-04-17,5.8,5.9,5.6,5.7,358794,0
2017-04-18,5.7,5.9,5.64,5.85,385732,0
2017-04-19,5.95,6.1,5.775,6.05,658688,0
2017-04-20,6.1,6.5,6,6.4,787112,0
2017-04-21,6.35,6.525,6.155,6.4,689564,0
2017-04-24,6.5,6.53,6.15,6.3,704250,0
2017-04-25,6.45,6.5,6.3,6.4,417334,0
2017-04-26,6.35,6.5,6.05,6.15,958150,0
2017-04-27,6.6,7,6.35,7,1957020,0
2017-04-28,7.05,7.05,6.75,6.75,506383,0
2017-05-01,6.95,7.175,6.75,7.1,611041,0
2017-05-02,7.05,7.1294,6.85,7.05,515194,0
2017-05-03,7.05,7.05,6.7,6.75,445568,0
2017-05-04,6.85,6.95,6.7,6.75,395947,0
2017-05-05,6.75,6.9,6.5,6.9,399947,0
2017-05-08,6.85,7,6.8,6.8,327667,0
2017-05-09,6.9,7.15,6.8741,7.1,368230,0
2017-05-10,7.1,7.1,6.9,7.1,311492,0
2017-05-11,7.05,7.2,6.95,7.05,305692,0
2017-05-12,7,7.45,7,7.2,614761,0
2017-05-15,7.25,7.4,7.2,7.35,357699,0
2017-05-16,7.2,7.825,6.85,7.65,741744,0
2017-05-17,7.45,7.55,6.95,6.95,608164,0
2017-05-18,6.95,6.975,6.8,6.95,493042,0
2017-05-19,7,7.033,6.85,6.95,285489,0
2017-05-22,6.95,7.01,6.84,6.9,279517,0
2017-05-23,6.9,6.975,6.85,6.95,215480,0
2017-05-24,7,7,6.59,6.7,400221,0
2017-05-25,6.7,6.85,6.6,6.8,245293,0
2017-05-26,6.8,6.85,6.6,6.7,200775,0
2017-05-30,6.75,7,6.75,6.95,305424,0
2017-05-31,7,7,6.65,6.65,391969,0
2017-06-01,6.65,6.725,6.4,6.65,373908,0
2017-06-02,6.65,6.8,6.25,6.25,625479,0
2017-06-05,6.25,6.65,6.2,6.6,302197,0
2017-06-06,6.6,6.65,6.475,6.6,117938,0
2017-06-07,6.65,6.7,6.45,6.5,200956,0
2017-06-08,6.85,7,6.675,7,700238,0
2017-06-09,7.05,7.1,6.55,6.6,556548,0
2017-06-12,6.6,6.74,6.5,6.5,330324,0
2017-06-13,6.55,6.6302,6.4,6.45,337129,0
2017-06-14,6.5,6.6,6.3,6.3,344840,0
2017-06-15,6.3,6.34,6.04,6.2,568557,0
2017-06-16,6.25,6.55,6.25,6.45,481211,0
2017-06-19,6.65,6.8,6.55,6.8,574747,0
2017-06-20,6.85,6.85,6.6,6.8,427054,0
2017-06-21,6.8,6.9,6.46,6.6,574164,0
2017-06-22,6.6,6.8,6.5,6.6,470944,0
2017-06-23,6.55,6.9,6.5,6.85,4577484,0
2017-06-26,6.8,7.1,6.65,6.7,536664,0
2017-06-27,6.65,6.65,6.25,6.35,487000,0
2017-06-28,6.4,6.75,6.375,6.6,477687,0
2017-06-29,6.5,6.55,6.3,6.5,384429,0
2017-06-30,6.45,6.55,6.3,6.35,386877,0
2017-07-03,6.35,6.4,5.95,6.1,408128,0
2017-07-05,6.15,6.4,6.1,6.4,325144,0
2017-07-06,6.3,6.6,6.225,6.35,479277,0
2017-07-07,6.4,6.6,6.3805,6.6,399612,0
2017-07-10,6.55,6.8,6.5,6.7,431015,0
2017-07-11,6.65,6.9,6.6,6.8,369334,0
2017-07-12,6.95,7,6.85,6.95,307931,0
2017-07-13,6.9,7.3,6.9,7.3,682946,0
2017-07-14,7.35,7.35,7.05,7.2,215718,0
2017-07-17,7.2,7.2,7,7.05,229792,0
2017-07-18,7,7.175,6.9,7.1,302714,0
2017-07-19,7.15,7.275,7.05,7.25,281241,0
2017-07-20,7.25,7.6,7.24,7.6,751980,0
2017-07-21,7.75,7.8,7.35,7.4,473832,0
2017-07-24,7.45,7.575,7.239,7.55,374903,0
2017-07-25,7.45,7.55,7.15,7.35,491786,0
2017-07-26,7.4,7.75,7.3,7.6,727562,0
2017-07-27,8.1,8.9,8.05,8.8,3421892,0
2017-07-28,8.8,8.8,8.45,8.65,770658,0
2017-07-31,8.65,8.8,8.45,8.75,596134,0
2017-08-01,8.8,9.5,8.75,9.15,2052980,0
2017-08-02,9,9,8.3,8.4,1144467,0
2017-08-03,8.6,8.9,7.6,7.75,1484964,0
2017-08-04,7.7,8.05,7.45,7.65,749764,0
2017-08-07,7.6,7.75,7.5,7.75,565328,0
2017-08-08,7.8,8.5,7.8,7.95,906620,0
2017-08-09,7.9,8.2,7.9,8.05,435253,0
2017-08-10,8,8,7.55,7.6,549187,0
2017-08-11,7.55,7.7,7.4,7.6,620843,0
2017-08-14,7.65,7.85,7.65,7.75,558195,0
2017-08-15,7.85,7.85,7.575,7.6,272626,0
2017-08-16,7.6,7.75,7.55,7.6,340758,0
2017-08-17,7.6,7.9,7.5,7.55,846467,0
2017-08-18,7.55,7.7,7.5,7.6,237726,0
2017-08-21,7.65,7.65,7.05,7.15,881969,0
2017-08-22,7.2,7.4,7.1,7.35,586635,0
2017-08-23,7.25,7.65,7.21,7.55,445355,0
2017-08-24,7.65,7.75,7.4,7.5,300206,0
2017-08-25,7.5,7.595,7.325,7.45,254193,0
2017-08-28,7.45,7.55,7.35,7.5,235425,0
2017-08-29,7.4,7.7,7.36,7.55,358258,0
2017-08-30,7.55,7.9,7.55,7.8,356870,0
2017-08-31,7.85,8,7.7,7.8,496437,0
2017-09-01,7.85,8,7.75,8,373090,0
2017-09-05,8,8,7.55,7.75,398657,0
2017-09-06,7.9,8.05,7.8,7.85,350420,0
2017-09-07,7.95,8,7.725,8,377430,0
2017-09-08,7.95,8,7.845,7.95,504932,0
2017-09-11,8,8.15,7.9,8,320592,0
2017-09-12,8.05,8.4,8.05,8.15,602204,0
2017-09-13,8.1,8.75,8.1,8.7,868049,0
2017-09-14,8.7,8.75,8.55,8.6,364948,0
2017-09-15,8.65,8.8,8.6,8.8,641897,0
2017-09-18,8.95,8.95,8.8,8.85,534885,0
2017-09-19,8.8,8.9,8.7,8.85,292636,0
2017-09-20,8.9,8.95,8.5,8.6,497102,0
2017-09-21,8.6,8.6,8.26,8.5,346052,0
2017-09-22,8.45,8.8,8.425,8.65,304951,0
2017-09-25,8.65,8.675,8.4,8.5,386448,0
2017-09-26,8.6,8.65,8.4,8.5,338692,0
2017-09-27,8.5,9.25,8.425,9.1,1001144,0
2017-09-28,9.2,9.25,8.75,8.95,435117,0
2017-09-29,9,9.175,8.95,9.15,256261,0
2017-10-02,9.25,9.3,9,9.25,331126,0
2017-10-03,9.3,9.3267,9.1,9.15,265373,0
2017-10-04,9.2,9.7,9.1,9.4,827953,0
2017-10-05,9.4,9.5,9.2,9.25,315789,0
2017-10-06,9.2,9.7,9.175,9.35,455073,0
2017-10-09,9.4,9.5,9.15,9.3,312124,0
2017-10-10,9.4,9.55,9.225,9.35,290805,0
2017-10-11,9.4,9.5,9.3,9.4,254184,0
2017-10-12,9.4,9.6,9.3,9.35,210250,0
2017-10-13,8.55,9.225,7.65,9.05,744073,0
2017-10-16,9,9.15,8.61,9.05,312816,0
2017-10-17,8.95,9.25,8.95,9.1,255361,0
2017-10-18,9.4,9.4,9.15,9.3,194454,0
2017-10-19,9.15,9.2,8.9,9,208366,0
2017-10-20,9.05,9.15,8.755,8.95,226931,0
2017-10-23,8.85,9,8.7,8.85,230006,0
2017-10-24,8.95,9.2,8.85,9.05,323649,0
2017-10-25,9.1,9.15,8.705,8.9,476902,0
2017-10-26,8.9,9.51,8.605,9.4,953110,0
2017-10-27,9.45,9.55,9.3,9.5,581610,0
2017-10-30,9.55,9.55,9.05,9.125,353346,0
2017-10-31,9.15,9.3,9.05,9.3,303957,0
2017-11-01,9.3,9.35,8.65,8.8,543985,0
2017-11-02,8.75,9.05,8.65,8.95,326293,0
2017-11-03,9,9,8.7,8.8,223832,0
2017-11-06,8.85,9.1,8.75,9.1,460540,0
2017-11-07,9.1,9.1,8.8,8.8,504226,0
2017-11-08,8.9,9.15,8.655,9.05,373302,0
2017-11-09,9,9,8.55,8.75,345726,0
2017-11-10,8.75,8.85,8.65,8.75,269819,0
