Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,3,3,3,3,942,0
2005-02-28,2.95,3.1,2.85,3.1,7328,0
2005-03-01,2.88,3.01,2.88,3,5000,0
2005-03-02,2.95,3,2.85,2.96,13203,0
2005-03-03,2.9,2.96,2.9,2.94,1650,0
2005-03-04,2.91,2.95,2.86,2.86,4750,0
2005-03-07,2.83,2.84,2.8,2.8,9308,0
2005-03-08,2.78,2.94,2.78,2.81,5145,0
2005-03-09,2.88,3.09,2.88,2.92,6763,0
2005-03-10,3.09,3.09,2.78,2.78,3801,0
2005-03-11,2.97,2.98,2.89,2.9,1800,0
2005-03-14,2.91,2.91,2.78,2.83,4050,0
2005-03-15,2.78,2.78,2.5,2.63,10050,0
2005-03-16,2.64,2.85,2.64,2.66,14800,0
2005-03-17,2.87,2.87,2.48,2.78,19640,0
2005-03-18,2.8,3.08,2.8,3.05,14260,0
2005-03-21,3.05,3.6,2.33,3.6,46925,0
2005-03-22,3.84,3.84,3.45,3.7,16577,0
2005-03-23,3.8,3.8,3.51,3.73,6210,0
2005-03-24,3.73,3.84,3.61,3.7,30146,0
2005-03-28,3.85,3.85,3.75,3.75,3100,0
2005-03-29,3.8,3.8,3.36,3.36,12000,0
2005-03-30,3.36,3.4,3.26,3.33,7050,0
2005-03-31,3.35,3.35,3.06,3.07,8225,0
2005-04-01,3.06,3.06,3,3,6550,0
2005-04-04,3.09,3.23,3.09,3.2,11150,0
2005-04-05,3.2,3.29,3.2,3.29,5740,0
2005-04-06,3.25,3.44,3.15,3.42,56262,0
2005-04-07,3.45,3.75,3.45,3.5,28208,0
2005-04-08,3.5,3.5,3.15,3.15,4104,0
2005-04-11,3.49,3.63,3.25,3.5,3512,0
2005-04-12,3.47,3.47,3.25,3.45,1400,0
2005-04-13,3.55,3.72,3.23,3.43,6150,0
2005-04-14,3.4,3.79,3.4,3.79,12359,0
2005-04-15,3.7,3.7,3.49,3.55,5930,0
2005-04-18,3.56,3.56,3.53,3.53,1100,0
2005-04-19,3.32,3.33,3.28,3.28,4800,0
2005-04-20,3.35,3.35,3.25,3.25,3077,0
2005-04-21,3.23,3.56,3.23,3.32,2569,0
2005-04-22,3.16,3.16,3.16,3.16,1275,0
2005-04-25,3.15,3.25,2.76,3.25,4851,0
2005-04-26,3.02,3.02,3.02,3.02,1400,0
2005-04-27,3.05,3.15,2.95,3.15,3191,0
2005-04-28,3,3.1,2.91,2.91,3092,0
2005-04-29,2.91,3.1,2.91,3.1,400,0
2005-05-02,2.95,3.14,2.95,3,4740,0
2005-05-03,2.95,2.95,2.95,2.95,2300,0
2005-05-04,2.9,2.9,2.9,2.9,500,0
2005-05-05,3.15,3.25,3.07,3.07,5633,0
2005-05-06,3.25,3.25,3,3.1,7859,0
2005-05-09,3.19,3.41,3.1,3.12,17129,0
2005-05-10,3.12,3.39,3.12,3.39,7400,0
2005-05-11,3.24,3.24,3.02,3.05,6717,0
2005-05-12,3.05,3.25,2.98,3.24,2600,0
2005-05-16,2.96,2.96,2.96,2.96,100,0
2005-05-17,2.96,2.96,2.96,2.96,600,0
2005-05-18,3,3,2.72,2.81,7900,0
2005-05-19,2.66,3.1,2.66,2.77,9601,0
2005-05-20,2.85,2.85,2.85,2.85,400,0
2005-05-23,2.8,2.9,2.75,2.9,11200,0
2005-05-24,2.85,3.1,2.85,2.9,21600,0
2005-05-25,3,3.1,2.9,3.1,9100,0
2005-05-26,3,3,2.95,2.95,3400,0
2005-05-27,2.9,2.99,2.75,2.9,12750,0
2005-05-31,3,3.15,2.93,3.15,20173,0
2005-06-01,2.98,3.16,2.98,3.16,3100,0
2005-06-02,3,3.01,2.85,2.86,7000,0
2005-06-03,2.86,2.95,2.86,2.86,2300,0
2005-06-06,2.86,2.98,2.85,2.95,2095,0
2005-06-07,2.95,2.96,2.75,2.75,4300,0
2005-06-08,2.76,2.76,2.68,2.68,2450,0
2005-06-09,3.03,3.03,2.7,2.93,13160,0
2005-06-10,2.99,2.99,2.81,2.9,900,0
2005-06-13,2.71,3,2.71,3,2194,0
2005-06-14,3,3,2.95,2.95,2000,0
2005-06-15,3,3,2.97,3,2700,0
2005-06-16,3,3,2.8,2.84,6463,0
2005-06-17,2.7,3,2.63,3,2198,0
2005-06-20,3,3,2.71,2.71,1900,0
2005-06-21,2.69,2.71,2.69,2.71,1200,0
2005-06-22,2.71,2.96,2.71,2.75,3200,0
2005-06-23,2.8,2.83,2.73,2.8,5272,0
2005-06-27,2.96,3,2.9,2.9,3512,0
2005-06-28,3,3.1,2.85,2.87,8712,0
2005-06-29,3.12,3.12,2.82,2.82,1500,0
2005-06-30,3,3.01,2.87,3.01,8800,0
2005-07-01,2.86,2.86,2.75,2.75,11300,0
2005-07-05,2.7,2.7,2.58,2.62,1536,0
2005-07-06,2.6,2.65,2.6,2.65,2650,0
2005-07-07,2.57,2.7,2.57,2.65,2200,0
2005-07-08,2.71,2.89,2.52,2.89,7680,0
2005-07-11,2.71,2.71,2.6,2.62,9614,0
2005-07-12,2.55,2.57,2.55,2.55,2300,0
2005-07-13,2.59,2.61,2.35,2.4,13750,0
2005-07-14,2.37,2.5,2.35,2.5,2100,0
2005-07-15,2.37,2.47,2.28,2.47,5436,0
2005-07-18,2.46,3.48,2.46,2.82,88286,0
2005-07-19,2.92,2.92,2.49,2.65,10438,0
2005-07-20,2.47,3.37,2.47,2.79,87381,0
2005-07-21,2.8,3.03,2.75,2.77,12444,0
2005-07-22,2.9,3.02,2.9,2.95,11600,0
2005-07-25,3.02,3.02,2.84,2.84,10600,0
2005-07-26,2.95,2.95,2.9,2.9,1200,0
2005-07-27,2.9,2.92,2.9,2.92,350,0
2005-07-28,2.9,3,2.9,2.94,2600,0
2005-07-29,3,3,2.75,2.8,1704,0
2005-08-01,2.99,3,2.75,2.76,6344,0
2005-08-03,2.8,2.81,2.8,2.8,1600,0
2005-08-04,2.85,2.85,2.55,2.73,2361,0
2005-08-05,2.63,2.65,2.6,2.65,2800,0
2005-08-08,2.69,2.69,2.6,2.6,2700,0
2005-08-09,2.75,2.75,2.6,2.6,1900,0
2005-08-10,2.6,2.6,2.5,2.5,10421,0
2005-08-11,2.49,2.72,2.49,2.72,325,0
2005-08-12,2.49,2.68,2.49,2.6,1800,0
2005-08-15,2.56,2.71,2.49,2.71,1300,0
2005-08-16,2.44,2.44,2.44,2.44,150,0
2005-08-17,2.45,2.45,2.44,2.45,3250,0
2005-08-18,2.43,2.55,2.43,2.55,4282,0
2005-08-19,2.54,2.69,2.41,2.69,9500,0
2005-08-22,2.67,2.69,2.6,2.61,1600,0
2005-08-23,2.83,2.83,2.31,2.77,4278,0
2005-08-24,2.7,2.7,2.45,2.46,4424,0
2005-08-25,2.5,2.55,2.5,2.55,7578,0
2005-08-26,2.58,2.58,2.45,2.45,1740,0
2005-08-29,2.57,2.58,2.55,2.58,4200,0
2005-08-30,2.58,2.6,2.36,2.36,1900,0
2005-08-31,2.4,2.43,2.29,2.35,8755,0
2005-09-01,2.35,2.35,2.2,2.34,3684,0
2005-09-02,2.15,2.3,2.14,2.2,7981,0
2005-09-06,2.25,2.35,2.25,2.26,4650,0
2005-09-07,2.34,2.4,2.34,2.38,5784,0
2005-09-08,2.38,2.4,2.34,2.38,9968,0
2005-09-09,2.3,2.3,2.12,2.25,5700,0
2005-09-12,2.25,2.4,2.07,2.3,29250,0
2005-09-13,2.3,2.3,2.25,2.25,3600,0
2005-09-14,2.25,2.25,2.09,2.1,7024,0
2005-09-15,2.2,2.36,2.11,2.3,31926,0
2005-09-16,2.4,2.4,2.27,2.27,6067,0
2005-09-19,2.3,2.3,2.19,2.19,8160,0
2005-09-20,2.11,2.3,2.06,2.21,16925,0
2005-09-21,2.04,2.29,2.04,2.13,16704,0
2005-09-22,2.3,2.3,2.11,2.25,25750,0
2005-09-23,2.15,2.28,2.09,2.16,9435,0
2005-09-27,2.11,2.2,2.11,2.12,1650,0
2005-09-28,2.1,2.17,2.1,2.17,2300,0
2005-09-29,2.1,2.15,2.04,2.04,5100,0
2005-09-30,1.97,1.97,1.66,1.8,736791,0
2005-10-03,1.85,1.94,1.75,1.78,150163,0
2005-10-04,1.8,1.82,1.69,1.7,98685,0
2005-10-05,1.99,1.99,1.77,1.85,268349,0
2005-10-06,1.91,1.93,1.75,1.78,179016,0
2005-10-07,1.82,1.89,1.81,1.85,79976,0
2005-10-10,1.89,1.89,1.8,1.82,99986,0
2005-10-11,1.95,1.95,1.8,1.8,58095,0
2005-10-12,1.8,1.82,1.75,1.75,51168,0
2005-10-13,1.73,1.85,1.7,1.83,212867,0
2005-10-14,1.84,1.95,1.75,1.8,143741,0
2005-10-17,1.8,1.88,1.8,1.82,28697,0
2005-10-18,1.87,1.87,1.83,1.85,85149,0
2005-10-19,1.82,1.85,1.8,1.8,66910,0
2005-10-20,1.8,1.91,1.8,1.88,140691,0
2005-10-21,1.87,1.92,1.85,1.89,41329,0
2005-10-24,2.04,2.09,1.94,2,421740,0
2005-10-25,2.05,2.05,1.84,1.93,172265,0
2005-10-26,1.95,2,1.83,1.83,107851,0
2005-10-27,1.85,1.92,1.8,1.85,108094,0
2005-10-28,1.99,1.99,1.82,1.85,86390,0
2005-10-31,1.93,1.93,1.82,1.88,64064,0
2005-11-01,2,2.04,1.95,2,149839,0
2005-11-02,2.05,2.15,2.04,2.1,174436,0
2005-11-03,2.11,2.17,2.06,2.1,139476,0
2005-11-04,2.11,2.14,1.93,1.97,94922,0
2005-11-07,2.05,2.05,1.94,1.99,40090,0
2005-11-08,1.98,2.15,1.95,2,70325,0
2005-11-09,1.99,2.01,1.96,1.98,58340,0
2005-11-10,1.98,1.99,1.96,1.97,36440,0
2005-11-11,1.96,2,1.94,1.94,101345,0
2005-11-14,1.94,2.1,1.94,2.06,199945,0
2005-11-15,2.1,2.15,2.05,2.1,81980,0
2005-11-16,2.09,2.26,2.07,2.18,221543,0
2005-11-17,2.22,2.3,2.2,2.26,176206,0
2005-11-18,2.3,2.47,2.3,2.41,179290,0
2005-11-21,2.45,2.6,2.44,2.6,152544,0
2005-11-22,2.6,2.84,2.6,2.84,220236,0
2005-11-23,2.87,2.87,2.42,2.5,151754,0
2005-11-25,2.55,2.56,2.32,2.53,58670,0
2005-11-28,2.43,2.62,2.39,2.39,123891,0
2005-11-29,2.5,2.5,2.35,2.45,148362,0
2005-11-30,2.45,2.55,2.35,2.4,112208,0
2005-12-01,2.49,2.99,2.45,2.75,336464,0
2005-12-02,2.95,3.1,2.81,2.86,363305,0
2005-12-05,2.99,3.05,2.8,2.8,164190,0
2005-12-06,2.96,2.96,2.75,2.83,82729,0
2005-12-07,2.94,2.95,2.5,2.75,169012,0
2005-12-08,2.72,2.8,2.61,2.64,47309,0
2005-12-09,2.8,2.8,2.55,2.75,54791,0
2005-12-12,2.93,2.93,2.61,2.68,52431,0
2005-12-13,2.71,2.9,2.71,2.79,81182,0
2005-12-14,2.75,2.85,2.7,2.73,71111,0
2005-12-15,2.73,2.76,2.56,2.63,103905,0
2005-12-16,2.57,2.78,2.57,2.78,51933,0
2005-12-19,2.77,2.77,2.55,2.58,39950,0
2005-12-20,2.6,2.6,2.33,2.44,107547,0
2005-12-21,2.41,2.47,2.3,2.35,160906,0
2005-12-22,2.3,2.45,2.27,2.44,110787,0
2005-12-23,2.39,2.6,2.29,2.49,65397,0
2005-12-27,2.64,2.64,2.36,2.44,61144,0
2005-12-28,2.65,2.65,2.45,2.51,25487,0
2005-12-29,2.51,2.55,2.4,2.45,41826,0
2005-12-30,2.41,2.52,2.41,2.48,52800,0
2006-01-03,2.64,2.64,2.4,2.43,14961,0
2006-01-04,2.44,2.5,2.42,2.45,53580,0
2006-01-05,2.45,2.46,2.4,2.42,16185,0
2006-01-06,2.6,2.78,2.47,2.77,63570,0
2006-01-09,2.77,2.8,2.59,2.69,61190,0
2006-01-10,2.69,2.79,2.68,2.77,39683,0
2006-01-11,2.78,2.79,2.69,2.69,48828,0
2006-01-12,2.73,2.75,2.62,2.63,26697,0
2006-01-13,2.75,2.87,2.67,2.8,48222,0
2006-01-17,2.8,2.88,2.8,2.88,64577,0
2006-01-18,2.93,2.95,2.8,2.9,129954,0
2006-01-19,2.95,3.08,2.92,2.97,209178,0
2006-01-20,3,3.15,2.92,3,159643,0
2006-01-23,3.07,3.15,3,3.01,93211,0
2006-01-24,3.1,3.1,2.9,2.98,68496,0
2006-01-25,3.09,3.09,2.93,3,47114,0
2006-01-26,3,3.05,2.95,3.05,27440,0
2006-01-27,3.07,3.09,2.96,3,41731,0
2006-01-30,2.97,3.09,2.97,3,50805,0
2006-01-31,3,3,2.9,2.97,38963,0
2006-02-01,3,3.05,3,3,16150,0
2006-02-02,2.96,3.05,2.94,3,40200,0
2006-02-03,2.97,3,2.95,2.99,13083,0
2006-02-06,3,3,2.8,2.91,37546,0
2006-02-07,2.92,3.01,2.91,2.97,30073,0
2006-02-08,3,3,2.84,2.84,29293,0
2006-02-09,2.87,2.99,2.87,2.88,27250,0
2006-02-10,3,3,2.6,2.85,62124,0
2006-02-13,3,3,2.65,2.7,44350,0
2006-02-14,2.68,2.8,2.65,2.75,35293,0
2006-02-15,2.75,2.77,2.66,2.75,43711,0
2006-02-16,2.78,2.9,2.66,2.66,86013,0
2006-02-17,2.72,2.98,2.7,2.9,42228,0
2006-02-21,2.96,3.02,2.9,2.98,137783,0
2006-02-22,3,3.01,2.95,3,51145,0
2006-02-23,3.04,3.05,2.98,3,63624,0
2006-02-24,3.1,3.1,3,3.03,96186,0
2006-02-27,3.1,3.48,3.06,3.28,145796,0
2006-02-28,3.35,3.35,3.08,3.17,90084,0
2006-03-01,3.2,3.39,3.13,3.13,129654,0
2006-03-02,2.19,2.6,1.85,2.38,625390,0
2006-03-03,2.38,2.49,2.25,2.4,120216,0
2006-03-06,2.4,2.5,2.33,2.45,90075,0
2006-03-07,2.27,2.38,2.27,2.27,70155,0
2006-03-08,2.25,2.34,2.18,2.18,95850,0
2006-03-09,2.16,2.34,2.16,2.2,53917,0
2006-03-10,2.24,2.33,2.24,2.33,37643,0
2006-03-13,2.3,2.33,2.22,2.22,32700,0
2006-03-14,2.22,2.3,2.16,2.22,56620,0
2006-03-15,2.2,2.26,2.17,2.22,22820,0
2006-03-16,2.24,2.29,2.17,2.25,36661,0
2006-03-17,2.3,2.3,2.2,2.3,43554,0
2006-03-20,2.28,2.3,2.25,2.3,26080,0
2006-03-21,2.5,2.5,2.3,2.41,108726,0
2006-03-22,2.41,2.5,2.4,2.45,61410,0
2006-03-23,2.49,2.55,2.35,2.41,83648,0
2006-03-24,2.35,2.53,2.3,2.42,43393,0
2006-03-27,2.5,2.55,2.5,2.51,32090,0
2006-03-28,2.48,2.57,2.4,2.54,67231,0
2006-03-29,2.52,2.59,2.4,2.44,39266,0
2006-03-30,2.54,2.6,2.44,2.55,59205,0
2006-03-31,2.57,2.75,2.53,2.75,74220,0
2006-04-03,2.87,2.87,2.46,2.63,44820,0
2006-04-04,2.6,2.85,2.6,2.81,81352,0
2006-04-05,2.81,2.95,2.78,2.9,40996,0
2006-04-06,2.87,2.95,2.66,2.87,56990,0
2006-04-07,2.95,2.95,2.71,2.82,27225,0
2006-04-10,2.79,2.87,2.72,2.8,18925,0
2006-04-11,2.9,2.9,2.66,2.68,50462,0
2006-04-12,2.7,2.89,2.65,2.75,25015,0
2006-04-13,2.85,2.85,2.72,2.79,15760,0
2006-04-17,2.85,2.85,2.65,2.66,6900,0
2006-04-18,2.64,2.64,2.4,2.52,41977,0
2006-04-19,2.49,2.8,2.41,2.8,49593,0
2006-04-20,2.71,2.76,2.4,2.44,37315,0
2006-04-21,2.55,2.7,2.46,2.6,32817,0
2006-04-24,2.65,2.68,2.55,2.67,49453,0
2006-04-25,2.58,2.65,2.44,2.64,24272,0
2006-04-26,2.65,2.65,2.5,2.51,37200,0
2006-04-27,2.49,2.65,2.42,2.56,32353,0
2006-04-28,2.62,2.62,2.5,2.5,28351,0
2006-05-01,2.65,2.65,2.5,2.53,11544,0
2006-05-02,2.61,2.61,2.5,2.5,10692,0
2006-05-03,2.5,2.57,2.42,2.44,39895,0
2006-05-04,2.43,2.43,2.35,2.39,36360,0
2006-05-05,2.38,2.38,2.3,2.35,27732,0
2006-05-08,2.33,2.58,2.33,2.5,52001,0
2006-05-09,2.47,2.59,2.47,2.53,54219,0
2006-05-10,2.5,2.56,2.5,2.5,63300,0
2006-05-11,2.5,2.56,2.47,2.55,110180,0
2006-05-12,2.5,2.55,2.5,2.5,30991,0
2006-05-15,2.46,2.62,2.46,2.52,26644,0
2006-05-16,2.52,2.6,2.5,2.5,34150,0
2006-05-17,2.51,2.8,2.51,2.58,191490,0
2006-05-18,2.56,2.69,2.55,2.62,13775,0
2006-05-19,2.62,2.69,2.59,2.59,6890,0
2006-05-22,2.59,2.78,2.59,2.66,40498,0
2006-05-23,2.58,2.65,2.4,2.4,34471,0
2006-05-24,2.62,2.62,2.4,2.4,11651,0
2006-05-25,2.48,2.58,2.41,2.44,4688,0
2006-05-26,2.4,2.49,2.4,2.49,6400,0
2006-05-30,2.48,2.48,2.4,2.41,14213,0
2006-05-31,2.39,2.49,2.27,2.42,10752,0
2006-06-01,2.3,2.44,2.3,2.4,6120,0
2006-06-02,2.4,2.47,2.4,2.45,5725,0
2006-06-05,2.41,2.5,2.41,2.45,5480,0
2006-06-06,2.46,2.51,2.46,2.46,13176,0
2006-06-07,2.46,2.46,2.26,2.4,3584,0
2006-06-08,2.4,2.5,2.4,2.46,2551,0
2006-06-09,2.45,2.62,2.3,2.31,37838,0
2006-06-12,2.43,2.43,2.26,2.3,8940,0
2006-06-13,2.3,2.3,2.01,2.1,39931,0
2006-06-14,2.07,2.24,1.65,2.04,74509,0
2006-06-15,2.24,2.24,2.1,2.1,5200,0
2006-06-16,2.08,2.08,2.06,2.06,11026,0
2006-06-19,2.06,2.08,2,2,19066,0
2006-06-20,2.25,2.25,2.11,2.15,10958,0
2006-06-21,2.11,2.15,2.01,2.01,4500,0
2006-06-22,2,2.02,2,2,14100,0
2006-06-23,2.17,2.24,2.02,2.06,18070,0
2006-06-26,2.06,2.11,1.95,2.02,31218,0
2006-06-27,1.96,2.02,1.76,1.92,50327,0
2006-06-28,1.84,2.19,1.84,2.18,10550,0
2006-06-29,2.09,2.21,1.85,1.98,20761,0
2006-06-30,1.99,2.17,1.86,2.11,44731,0
2006-07-03,1.91,2.15,1.91,1.98,8985,0
2006-07-05,1.87,1.99,1.87,1.95,23508,0
2006-07-06,2,2.07,2,2.07,6156,0
2006-07-07,2.06,2.09,2.05,2.09,8700,0
2006-07-10,2.08,2.08,2,2.07,5100,0
2006-07-11,2.06,2.06,2.05,2.05,7260,0
2006-07-12,2.04,2.09,2.04,2.05,9275,0
2006-07-13,2.05,2.05,2.05,2.05,4570,0
2006-07-14,1.98,2.1,1.98,2.1,4627,0
2006-07-17,1.98,2.06,1.98,2.03,4325,0
2006-07-18,2.03,2.07,2.03,2.05,8100,0
2006-07-19,2.02,2.13,2.02,2.13,6367,0
2006-07-20,2.13,2.15,2.12,2.12,1800,0
2006-07-21,2,2.11,2,2.01,6350,0
2006-07-24,1.95,2.07,1.95,2.05,8369,0
2006-07-25,2,2.12,1.87,2.01,11198,0
2006-07-26,2.02,2.04,2.02,2.02,5710,0
2006-07-27,2.12,2.12,2,2.05,3500,0
2006-07-28,1.91,2.11,1.68,2.11,9745,0
2006-07-31,2.15,2.25,2.15,2.15,42013,0
2006-08-01,2.15,2.25,2.15,2.19,17374,0
2006-08-02,2.15,2.19,2.15,2.16,12660,0
2006-08-03,2.3,2.34,2.2,2.31,22338,0
2006-08-04,2.5,2.5,2.35,2.44,37350,0
2006-08-07,2.6,2.6,2.39,2.42,53240,0
2006-08-08,2.4,2.43,2.31,2.38,5075,0
2006-08-09,2.44,2.5,2.3,2.42,34200,0
2006-08-10,2.48,2.5,2.28,2.5,6800,0
2006-08-11,2.5,2.5,2.35,2.47,9300,0
2006-08-14,2.41,2.49,2.4,2.48,4525,0
2006-08-15,2.49,2.5,2.41,2.48,4623,0
2006-08-16,2.32,2.48,2.32,2.48,3900,0
2006-08-17,2.5,2.5,2.33,2.33,8039,0
2006-08-18,2.33,2.44,2.28,2.28,10009,0
2006-08-21,2.35,2.35,2.29,2.29,4050,0
2006-08-22,2.28,2.36,2.28,2.29,10575,0
2006-08-23,2.26,2.34,2.26,2.32,21600,0
2006-08-24,2.22,2.45,2.22,2.3,18970,0
2006-08-25,2.22,2.34,2.22,2.3,8600,0
2006-08-28,2.28,2.33,2.28,2.32,1200,0
2006-08-29,2.3,2.35,2.28,2.35,10285,0
2006-08-30,2.28,2.35,2.28,2.33,7585,0
2006-08-31,2.3,2.3,2.28,2.28,127614,0
2006-09-01,2.27,2.27,2.01,2.04,32679,0
2006-09-05,2.04,2.08,2.04,2.05,8324,0
2006-09-06,2.15,2.15,2.04,2.04,6269,0
2006-09-07,2.04,2.06,2.02,2.04,5500,0
2006-09-08,2.02,2.02,2.02,2.02,2000,0
2006-09-11,2.17,2.2,2.02,2.2,13975,0
2006-09-12,2.24,2.45,2.2,2.4,15532,0
2006-09-13,2.35,2.35,1.95,2.16,8543,0
2006-09-14,2.21,2.21,2.01,2.09,12024,0
2006-09-15,2.17,2.17,2.06,2.06,400,0
2006-09-18,2.07,2.1,2.07,2.1,1815,0
2006-09-19,2.1,2.1,2,2,12013,0
2006-09-20,2.05,2.07,2.05,2.06,7000,0
2006-09-21,2.12,2.13,2.03,2.13,8190,0
2006-09-22,2.06,2.08,2,2,5770,0
2006-09-25,1.96,2,1.96,2,21400,0
2006-09-26,1.99,2.29,1.95,2.01,20639,0
2006-09-27,2.16,2.16,2.01,2.13,6956,0
2006-09-28,2.02,2.02,1.96,2,14763,0
2006-09-29,2,2.09,2,2.05,7093,0
2006-10-02,2.09,2.09,1.95,2,4298,0
2006-10-03,1.95,1.99,1.95,1.99,5110,0
2006-10-04,1.98,2.04,1.98,2.04,1600,0
2006-10-05,2.09,2.09,1.97,2.08,3376,0
2006-10-06,2.01,2.08,1.98,1.99,14700,0
2006-10-09,1.97,1.98,1.94,1.97,20026,0
2006-10-10,1.94,1.97,1.9,1.97,11622,0
2006-10-11,1.9,1.93,1.9,1.93,5700,0
2006-10-12,1.97,1.97,1.91,1.94,3600,0
2006-10-13,1.9,1.96,1.9,1.96,13817,0
2006-10-16,1.95,1.97,1.86,1.9,57050,0
2006-10-17,1.97,1.97,1.89,1.92,9026,0
2006-10-18,1.97,1.97,1.94,1.94,1000,0
2006-10-19,1.97,2.14,1.93,2.11,47678,0
2006-10-20,2.12,2.28,2.12,2.25,27026,0
2006-10-23,2.27,2.27,1.93,2.14,13868,0
2006-10-24,2.3,2.3,1.95,2,29075,0
2006-10-25,2.05,2.05,1.94,2,6200,0
2006-10-26,2.05,2.05,1.94,2,11838,0
2006-10-27,1.94,2,1.94,2,1625,0
2006-10-30,2,2.01,1.96,2,3110,0
2006-10-31,1.93,2,1.89,2,9373,0
2006-11-01,2,2,1.9,1.99,10445,0
2006-11-02,1.95,1.99,1.95,1.99,2050,0
2006-11-03,1.96,1.96,1.9,1.9,9000,0
2006-11-06,2,2,1.94,1.96,15200,0
2006-11-07,1.98,2.06,1.98,2.01,95187,0
2006-11-08,2.03,2.08,1.97,2.03,26700,0
2006-11-09,2.08,2.09,2,2,6400,0
2006-11-10,1.96,2,1.92,1.93,5995,0
2006-11-13,1.95,2.05,1.95,2.05,10312,0
2006-11-14,2.02,2.25,2.02,2.24,32890,0
2006-11-15,2.18,2.28,2.1,2.28,44800,0
2006-11-16,2.25,2.35,2.09,2.31,54353,0
2006-11-17,2.31,2.4,2.24,2.3,44638,0
2006-11-20,2.35,2.4,2.31,2.4,26960,0
2006-11-21,2.4,2.57,2.4,2.57,73087,0
2006-11-22,2.52,2.58,2.42,2.53,18200,0
2006-11-24,2.53,2.53,2.4,2.44,5915,0
2006-11-27,2.46,2.64,2.41,2.59,74338,0
2006-11-28,2.64,2.64,2.42,2.57,49784,0
2006-11-29,2.5,2.98,2.43,2.9,75469,0
2006-11-30,2.9,3,2.8,2.8,273171,0
2006-12-01,2.82,2.9,2.74,2.9,34150,0
2006-12-04,2.87,2.87,2.82,2.85,5243,0
2006-12-05,2.82,2.85,2.62,2.75,16352,0
2006-12-06,2.7,2.98,2.7,2.88,91983,0
2006-12-07,2.89,2.99,2.73,2.9,19472,0
2006-12-08,2.97,2.99,2.68,2.94,37511,0
2006-12-11,2.94,3,2.88,2.95,23515,0
2006-12-12,2.98,2.98,2.95,2.95,16330,0
2006-12-13,2.95,3.08,2.95,2.99,100602,0
2006-12-14,3,3.04,2.99,3,9762,0
2006-12-15,3,3.1,3,3.1,55943,0
2006-12-18,3.08,3.15,2.99,3.02,41757,0
2006-12-19,3.01,3.07,2.8,3.03,62477,0
2006-12-20,3,3.04,2.99,2.99,18660,0
2006-12-21,2.99,3.07,2.93,3.04,36437,0
2006-12-22,3.05,3.13,3.01,3.1,26307,0
2006-12-26,3.15,3.15,3.04,3.05,16576,0
2006-12-27,3.04,3.06,3.02,3.02,4500,0
2006-12-28,3.15,3.53,3.03,3.41,86384,0
2006-12-29,3.4,3.47,3.14,3.19,81262,0
2007-01-03,3.11,3.2,3.09,3.09,30248,0
2007-01-04,3,3.01,2.92,2.92,23281,0
2007-01-05,2.87,2.87,2.47,2.65,73380,0
2007-01-08,2.62,2.65,2.6,2.6,10560,0
2007-01-09,2.56,2.56,2.44,2.44,24111,0
2007-01-10,2.41,2.65,2.3,2.58,36525,0
2007-01-11,2.58,2.75,2.58,2.7,42167,0
2007-01-12,2.77,3.04,2.77,2.91,52657,0
2007-01-16,2.69,3.04,2.67,2.76,37355,0
2007-01-17,2.83,2.83,2.69,2.74,13241,0
2007-01-18,2.8,2.9,2.54,2.58,50313,0
2007-01-19,2.54,2.64,2.34,2.34,69755,0
2007-01-22,2.34,2.51,2.34,2.44,62690,0
2007-01-23,2.44,2.44,2.31,2.34,30369,0
2007-01-24,2.35,2.61,2.25,2.44,63599,0
2007-01-25,2.5,2.5,2.31,2.47,8170,0
2007-01-26,2.41,2.54,2.41,2.42,4950,0
2007-01-29,2.44,2.56,2.44,2.56,13573,0
2007-01-30,2.51,2.6,2.46,2.46,2300,0
2007-01-31,2.48,2.5,2.44,2.44,3650,0
2007-02-01,2.57,2.65,2.52,2.64,14767,0
2007-02-02,2.92,2.92,2.77,2.78,79077,0
2007-02-05,2.8,2.85,2.79,2.8,22756,0
2007-02-06,2.8,2.8,2.67,2.72,4397,0
2007-02-07,2.66,2.71,2.55,2.56,15332,0
2007-02-08,2.55,2.8,2.5,2.78,63904,0
2007-02-09,2.78,2.81,2.75,2.79,10746,0
2007-02-12,2.76,2.76,2.61,2.7,13764,0
2007-02-13,2.7,2.73,2.65,2.73,5230,0
2007-02-14,2.75,2.85,2.75,2.82,23986,0
2007-02-15,2.9,2.94,2.82,2.85,22125,0
2007-02-16,2.85,2.94,2.81,2.9,96232,0
2007-02-20,2.95,4,2.92,3.68,732928,0
2007-02-21,3.59,3.8,3.5,3.79,258259,0
2007-02-22,3.76,5.7,3.76,4.6,1070588,0
2007-02-23,4.39,4.9,4.39,4.52,285738,0
2007-02-26,4.63,4.8,4.45,4.71,157678,0
2007-02-27,4.51,4.72,3.92,4.3,316778,0
2007-02-28,4.3,4.34,4.06,4.3,141356,0
2007-03-01,4.4,4.4,4.02,4.4,140081,0
2007-03-02,4.38,4.79,4.35,4.79,238353,0
2007-03-05,4.81,5.22,4.74,4.93,390572,0
2007-03-06,4.95,4.98,4.45,4.76,216344,0
2007-03-07,4.8,4.98,4.76,4.86,78635,0
2007-03-08,4.99,5.05,4.82,4.9,55479,0
2007-03-09,4.9,5.02,4.85,5,92898,0
2007-03-12,5.01,5.35,5,5.27,225795,0
2007-03-13,5.4,5.5,5.24,5.5,267524,0
2007-03-14,5.62,5.7,5.33,5.45,163738,0
2007-03-15,5.4,5.45,5.2,5.32,90279,0
2007-03-16,5.37,5.49,5.33,5.41,38758,0
2007-03-19,5.49,5.49,5.38,5.43,49144,0
2007-03-20,5.4,5.4,4.92,5.05,115268,0
2007-03-21,5.05,5.3,4.93,5.2,104010,0
2007-03-22,5.4,5.44,5.16,5.34,64782,0
2007-03-23,5.34,5.6,5.34,5.48,99910,0
2007-03-26,5.6,5.96,5.37,5.46,321829,0
2007-03-27,5.5,5.52,5.39,5.49,41932,0
2007-03-28,5.49,5.55,5.2,5.49,75400,0
2007-03-29,5.56,5.57,5.19,5.2,44985,0
2007-03-30,5.25,5.34,5.2,5.31,30008,0
2007-04-02,5.36,5.63,5.13,5.55,96173,0
2007-04-03,5.55,6.05,5.47,5.97,316952,0
2007-04-04,5.98,6,5.75,5.89,160484,0
2007-04-05,5.85,5.93,5.55,5.83,93673,0
2007-04-09,5.84,6.3,5.84,6.3,200941,0
2007-04-10,6.2,6.3,6,6.25,144334,0
2007-04-11,6.2,6.35,6.01,6.01,48149,0
2007-04-12,6,6.03,5.77,5.95,78199,0
2007-04-13,5.9,6.07,5.88,6.03,87576,0
2007-04-16,6.1,6.21,6.01,6.06,70956,0
2007-04-17,6.08,6.08,5.85,5.9,62379,0
2007-04-18,5.66,5.8,4.51,5.17,525606,0
2007-04-19,5.07,5.19,4.76,4.88,125575,0
2007-04-20,4.89,4.93,4.7,4.85,76508,0
2007-04-23,4.82,4.84,4.7,4.76,97594,0
2007-04-24,4.76,4.76,4.51,4.64,112863,0
2007-04-25,7.44,8.26,6,6.05,13952531,0
2007-04-26,6.22,6.5,5.6,6.24,2811186,0
2007-04-27,6.34,6.34,5.85,5.91,522287,0
2007-04-30,6.05,6.05,5.26,5.54,666661,0
2007-05-01,5.36,5.6,5.36,5.5,251209,0
2007-05-02,5.49,5.88,5.48,5.69,361918,0
2007-05-03,5.66,5.8,5.39,5.46,218885,0
2007-05-04,5.45,5.45,4.81,4.96,388055,0
2007-05-07,4.99,5.39,4.87,4.89,377171,0
2007-05-08,5.19,5.19,4.63,4.67,292248,0
2007-05-09,4.9,5,4.64,4.93,228751,0
2007-05-10,5,5,4.81,4.92,109322,0
2007-05-11,4.72,4.92,4.46,4.66,248827,0
2007-05-14,4.95,5,4.77,4.92,258350,0
2007-05-15,4.89,5.1,4.85,4.96,156749,0
2007-05-16,5.05,5.15,4.87,5.15,89878,0
2007-05-17,5.13,5.13,4.96,5.1,84538,0
2007-05-18,5.13,5.13,4.86,4.96,97520,0
2007-05-21,4.91,5.08,4.89,5.05,47454,0
2007-05-22,5.02,5.1,4.94,4.97,57900,0
2007-05-23,5.18,5.18,4.96,5,38107,0
2007-05-24,5,5.09,4.96,5,49541,0
2007-05-25,5.04,5.13,5,5.02,78411,0
2007-05-29,4.95,5.22,4.95,5.22,31570,0
2007-05-30,5.22,5.3,5.01,5.07,118499,0
2007-05-31,5.05,5.35,5.03,5.28,102322,0
2007-06-01,5.31,5.33,5.13,5.2,43669,0
2007-06-04,5.15,5.26,5.05,5.18,65414,0
2007-06-05,5.14,5.23,5.07,5.11,52448,0
2007-06-06,5.11,5.11,4.95,4.97,52115,0
2007-06-07,4.97,4.99,4.88,4.9,23766,0
2007-06-08,4.87,4.9,4.86,4.9,14818,0
2007-06-11,4.91,4.91,4.86,4.91,27012,0
2007-06-12,4.91,4.91,4.81,4.9,32037,0
2007-06-13,4.95,4.95,4.6,4.77,82195,0
2007-06-14,4.74,4.78,4.6,4.75,63914,0
2007-06-15,4.73,4.73,4.62,4.72,45528,0
2007-06-18,4.75,4.75,4.36,4.38,78890,0
2007-06-19,4.4,4.5,4.15,4.18,132260,0
2007-06-20,4.23,4.35,4.05,4.06,127459,0
2007-06-21,4.07,4.17,4.05,4.07,54405,0
2007-06-22,4.02,4.07,3.93,4.03,93655,0
2007-06-25,4.01,4.08,3.95,4.07,64790,0
2007-06-26,4.07,4.07,3.94,3.94,55773,0
2007-06-27,3.93,4.14,3.92,4.12,76047,0
2007-06-28,4.14,4.25,4.13,4.25,69332,0
2007-06-29,4.25,4.79,4.05,4.39,100889,0
2007-07-02,4.49,4.49,4.11,4.26,48327,0
2007-07-03,4.26,4.26,4.17,4.19,12513,0
2007-07-05,4.11,4.49,4.11,4.48,48301,0
2007-07-06,4.42,4.85,4.35,4.75,59183,0
2007-07-09,4.78,5,4.75,4.8,48247,0
2007-07-10,4.8,4.8,4.55,4.65,32370,0
2007-07-11,4.73,4.84,4.58,4.74,30399,0
2007-07-12,4.75,5.11,4.72,4.95,136448,0
2007-07-13,5.05,5.05,4.62,4.62,77690,0
2007-07-16,4.65,4.68,4.4,4.42,59112,0
2007-07-17,4.4,4.54,4.16,4.37,56644,0
2007-07-18,4.45,4.46,4.07,4.1,59697,0
2007-07-19,4.16,4.18,3.95,4.13,127402,0
2007-07-20,4.14,4.14,4,4.12,33961,0
2007-07-23,4.12,4.17,3.9,3.98,55975,0
2007-07-24,3.96,4.03,3.9,3.91,57383,0
2007-07-25,3.99,4.14,3.96,4.13,45905,0
2007-07-26,4.13,4.13,3.95,4.03,30167,0
2007-07-27,4.07,4.11,3.7,3.76,137614,0
2007-07-30,3.8,3.98,3.65,3.85,128338,0
2007-07-31,3.94,4.14,3.78,3.8,84245,0
2007-08-01,3.8,3.9,3.55,3.61,75234,0
2007-08-02,3.65,3.86,3.56,3.7,54667,0
2007-08-03,3.73,4.04,3.62,3.92,60547,0
2007-08-06,3.75,3.88,3.6,3.71,54970,0
2007-08-07,3.74,4.04,3.67,3.85,49663,0
2007-08-08,3.89,4.18,3.89,4.06,49821,0
2007-08-09,4.11,4.46,4.1,4.44,80188,0
2007-08-10,4.33,4.48,4.08,4.12,61923,0
2007-08-13,4.12,5.05,4.04,5.05,15838,0
2007-08-14,4.4,4.43,4.05,4.24,90324,0
2007-08-15,4.35,4.4,4.17,4.33,98869,0
2007-08-16,4.34,4.35,3.64,3.99,93666,0
2007-08-17,4.01,4.24,3.82,3.82,66615,0
2007-08-20,3.87,4,3.8,4,31932,0
2007-08-21,4.02,4.21,3.93,4.05,26555,0
2007-08-22,4,5.1,3.99,4.2,15250,0
2007-08-23,4.2,4.2,4.06,4.09,14828,0
2007-08-24,4.07,4.15,4,4.1,16450,0
2007-08-27,4.14,4.14,4,4.01,28171,0
2007-08-28,4,4.04,3.88,3.95,22475,0
2007-08-29,3.96,4.11,3.91,4.11,8667,0
2007-08-30,4.1,4.1,3.9,3.97,33533,0
2007-08-31,4.01,4.05,3.91,3.99,17630,0
2007-09-04,4,4.1,4,4,18350,0
2007-09-05,4.11,5,3.9,3.94,1336169,0
2007-09-06,4,4.28,4,4.13,210965,0
2007-09-07,4.13,4.13,3.95,3.99,241020,0
2007-09-10,3.98,4.14,3.83,3.96,128671,0
2007-09-11,3.94,4,3.81,3.94,106164,0
2007-09-12,3.95,3.98,3.85,3.86,46876,0
2007-09-13,3.98,3.99,3.9,3.92,40575,0
2007-09-14,3.95,4.25,3.9,3.97,377611,0
2007-09-17,4,4.05,3.9,3.95,76209,0
2007-09-18,3.98,4,3.87,3.99,167768,0
2007-09-19,4,4,3.95,3.96,60631,0
2007-09-20,3.99,4,3.95,3.99,48182,0
2007-09-21,3.99,3.99,3.9,3.94,55360,0
2007-09-24,3.97,4,3.92,3.94,62673,0
2007-09-25,3.97,4,3.94,3.99,23908,0
2007-09-26,4,4,3.9,3.92,37405,0
2007-09-27,3.96,3.99,3.92,3.94,33128,0
2007-09-28,3.97,3.98,3.9,3.9,22844,0
2007-10-01,3.94,3.94,3.86,3.86,28331,0
2007-10-02,3.91,3.95,3.86,3.89,42873,0
2007-10-03,3.87,3.92,3.85,3.87,16334,0
2007-10-04,3.84,3.86,3.8,3.85,108594,0
2007-10-05,3.85,3.88,3.78,3.78,34838,0
2007-10-08,3.8,3.82,3.65,3.7,32841,0
2007-10-09,3.67,3.71,3.65,3.67,47680,0
2007-10-10,3.65,3.69,3.52,3.6,57918,0
2007-10-11,3.63,3.63,3.52,3.53,37504,0
2007-10-12,3.57,3.6,3.48,3.49,39280,0
2007-10-15,3.49,3.5,3.3,3.41,85427,0
2007-10-16,3.44,3.55,3.38,3.51,36688,0
2007-10-17,3.5,3.52,3.3,3.31,49546,0
2007-10-18,3.33,3.5,3.01,3.47,20551,0
2007-10-19,3.43,3.51,3.37,3.37,27942,0
2007-10-22,3.43,3.44,3.29,3.31,25349,0
2007-10-23,3.3,3.3,3.2,3.24,72272,0
2007-10-24,3.22,3.25,3.1,3.14,36675,0
2007-10-25,3.18,3.26,3.15,3.23,60763,0
2007-10-26,3.25,3.38,3.25,3.3,21258,0
2007-10-29,3.35,3.55,3.3,3.48,57117,0
2007-10-30,3.49,3.55,3.07,3.2,96255,0
2007-10-31,3.25,3.65,3.2,3.35,390962,0
2007-11-01,3.39,3.49,3.18,3.45,51415,0
2007-11-02,3.5,3.59,3.31,3.58,42775,0
2007-11-05,3.7,3.7,3.22,3.51,37436,0
2007-11-06,3.56,3.56,3.4,3.51,10622,0
2007-11-07,3.55,3.61,3.38,3.41,22216,0
2007-11-08,3.42,3.42,3.09,3.3,56602,0
2007-11-09,3.16,3.26,3.1,3.15,28661,0
2007-11-12,3.17,3.39,3.11,3.21,31841,0
2007-11-13,3.21,3.36,3.04,3.25,46790,0
2007-11-14,3.28,3.33,3.09,3.22,52932,0
2007-11-15,3.19,3.3,2.94,3.09,25380,0
2007-11-16,3.08,3.29,3.08,3.17,15394,0
2007-11-19,3.15,3.4,3.1,3.1,21869,0
2007-11-20,3.08,3.25,2.92,2.92,36882,0
2007-11-21,2.97,3.02,2.8,2.82,62921,0
2007-11-23,2.82,2.93,2.82,2.93,14705,0
2007-11-26,2.99,3.16,2.86,2.89,84266,0
2007-11-27,2.89,3.13,2.89,3,86635,0
2007-11-28,3.09,3.3,3.06,3.1,82876,0
2007-11-29,3.08,3.34,3.01,3.34,16550,0
2007-11-30,3.34,3.34,3.08,3.1,24441,0
2007-12-03,3.08,3.12,2.95,2.99,16794,0
2007-12-04,3.04,3.04,2.9,2.91,21060,0
2007-12-05,2.99,2.99,2.8,2.8,37674,0
2007-12-06,2.83,2.83,2.45,2.45,70490,0
2007-12-07,2.5,3.33,2.5,3.03,142116,0
2007-12-10,3.08,3.1,3.02,3.05,11181,0
2007-12-11,3.05,3.1,3,3.07,10398,0
2007-12-12,3.08,3.1,2.94,2.96,24153,0
2007-12-13,2.97,3.18,2.97,3.05,14970,0
2007-12-14,3.05,3.05,2.95,3,24505,0
2007-12-17,2.95,2.96,2.86,2.86,8450,0
2007-12-18,2.9,3.1,2.75,3.09,56594,0
2007-12-19,3.03,3.05,2.83,2.83,33405,0
2007-12-20,2.85,2.99,2.75,2.76,58873,0
2007-12-21,2.75,2.89,2.74,2.89,53355,0
2007-12-24,2.9,3.03,2.72,2.72,28258,0
2007-12-26,2.73,2.99,2.73,2.98,40749,0
2007-12-27,2.92,2.98,2.76,2.81,39979,0
2007-12-28,2.96,3.02,2.75,2.8,80032,0
2007-12-31,2.77,3,2.71,2.93,115342,0
2008-01-02,2.95,2.95,2.75,2.93,25821,0
2008-01-03,2.98,3.1,2.86,3,68572,0
2008-01-04,3.04,3.06,2.9,2.91,22165,0
2008-01-07,2.95,3.03,2.56,2.72,53439,0
2008-01-08,2.76,2.82,2.56,2.59,29785,0
2008-01-09,2.64,2.71,2.35,2.45,113105,0
2008-01-10,2.68,3,2.56,2.89,110757,0
2008-01-11,2.93,2.98,2.7,2.74,29461,0
2008-01-14,2.71,2.77,2.57,2.6,93920,0
2008-01-15,2.63,2.68,2.58,2.61,30545,0
2008-01-16,2.6,2.61,2.55,2.59,38955,0
2008-01-17,2.54,2.61,2.51,2.53,23900,0
2008-01-18,2.53,2.61,2.48,2.54,31400,0
2008-01-22,2.5,2.5,2.34,2.42,26723,0
2008-01-23,2.43,2.43,2.25,2.35,35900,0
2008-01-24,2.42,2.44,2.26,2.44,75575,0
2008-01-25,2.44,2.5,2.32,2.48,18851,0
2008-01-28,2.31,2.95,2.3,2.84,107894,0
2008-01-29,2.9,2.99,2.72,2.86,221300,0
2008-01-30,2.85,2.96,2.82,2.9,24150,0
2008-01-31,2.94,2.94,2.75,2.85,12430,0
2008-02-01,2.8,2.93,2.8,2.92,9325,0
2008-02-04,2.94,2.96,2.8,2.83,14590,0
2008-02-05,2.84,2.87,2.6,2.66,26231,0
2008-02-06,2.76,2.82,2.66,2.66,10590,0
2008-02-07,2.7,2.7,2.56,2.65,20301,0
2008-02-08,2.61,2.74,2.55,2.6,26763,0
2008-02-11,2.59,2.65,2.51,2.55,20674,0
2008-02-12,2.6,2.75,2.51,2.58,18670,0
2008-02-13,2.55,2.6,2.51,2.51,16000,0
2008-02-14,2.52,2.6,2.42,2.56,47950,0
2008-02-15,2.5,2.58,2.41,2.46,23515,0
2008-02-19,2.5,2.54,2.4,2.45,18050,0
2008-02-20,2.4,2.54,2.38,2.42,23960,0
2008-02-21,2.51,2.6,2.4,2.5,25460,0
2008-02-22,2.48,2.51,2.41,2.46,7930,0
2008-02-25,2.5,2.64,2.32,2.53,37883,0
2008-02-26,2.51,2.64,2.45,2.53,21124,0
2008-02-27,2.61,2.7,2.44,2.55,12710,0
2008-02-28,2.5,2.68,2.5,2.59,8280,0
2008-02-29,2.56,2.56,2.45,2.53,27291,0
2008-03-03,2.48,2.59,2.42,2.53,23090,0
2008-03-04,2.55,2.55,2.42,2.55,11000,0
2008-03-05,2.58,2.58,2.45,2.5,10225,0
2008-03-06,2.47,2.54,2.42,2.54,18610,0
2008-03-07,2.43,2.54,2.43,2.48,34718,0
2008-03-10,2.5,2.52,2.32,2.39,23608,0
2008-03-11,2.44,2.58,2.3,2.58,88410,0
2008-03-12,2.6,2.6,2.38,2.38,39529,0
2008-03-13,2.4,2.49,2.36,2.48,38315,0
2008-03-14,2.44,2.5,2.4,2.43,2800,0
2008-03-17,2.41,2.43,2.33,2.37,10950,0
2008-03-18,2.37,2.43,2.3,2.43,15955,0
2008-03-19,2.4,2.53,2.31,2.39,17018,0
2008-03-20,2.34,2.49,2.34,2.39,14160,0
2008-03-24,2.41,2.54,2.3,2.43,44537,0
2008-03-25,2.5,2.59,2.32,2.41,34590,0
2008-03-26,2.41,2.43,2.25,2.37,35494,0
2008-03-27,2.33,2.38,2.21,2.26,26100,0
2008-03-28,2.35,2.35,2.26,2.28,9300,0
2008-03-31,2.26,2.34,2.26,2.33,3544,0
2008-04-01,2.35,2.4,2.26,2.33,25810,0
2008-04-02,2.32,2.32,2.06,2.27,42374,0
2008-04-03,2.19,2.31,2.13,2.3,20824,0
2008-04-04,2.29,2.29,2.16,2.21,10000,0
2008-04-07,2.22,2.23,2.15,2.17,16956,0
2008-04-08,2.21,2.21,2.12,2.16,17540,0
2008-04-09,2.24,2.24,2.1,2.15,15372,0
2008-04-10,2.32,2.4,2.09,2.16,22804,0
2008-04-11,2.3,2.3,2.06,2.17,8639,0
2008-04-14,2.15,2.15,2.05,2.12,7700,0
2008-04-15,2.09,2.16,1.9,1.9,54088,0
2008-04-16,1.96,1.96,1.66,1.7,173405,0
2008-04-17,1.75,1.89,1.57,1.8,92154,0
2008-04-18,1.85,2.14,1.85,2.06,50477,0
2008-04-21,2.09,2.1,1.98,2.05,34392,0
2008-04-22,2.05,2.43,2,2.1,92365,0
2008-04-23,2.15,2.39,2.12,2.39,28531,0
2008-04-24,2.42,2.43,2.25,2.28,25725,0
2008-04-25,2.25,2.42,2.25,2.29,10406,0
2008-04-28,2.36,2.55,2.36,2.36,32635,0
2008-04-29,2.33,2.54,2.3,2.54,15021,0
2008-04-30,2.55,2.55,2.27,2.48,43975,0
2008-05-01,2.44,2.5,2.29,2.43,12000,0
2008-05-02,2.36,2.41,2.33,2.4,6400,0
2008-05-05,2.32,2.45,2.25,2.45,18808,0
2008-05-06,2.42,2.5,2.25,2.48,32571,0
2008-05-07,2.6,2.94,2.6,2.75,103529,0
2008-05-08,2.79,2.79,2.57,2.58,23010,0
2008-05-09,2.61,2.74,2.61,2.74,8520,0
2008-05-12,2.66,2.69,2.61,2.67,10051,0
2008-05-13,2.7,2.79,2.63,2.63,17580,0
2008-05-14,2.69,2.85,2.68,2.74,23682,0
2008-05-15,2.79,3.09,2.79,2.92,50983,0
2008-05-16,2.89,2.99,2.82,2.99,31670,0
2008-05-19,3.07,3.1,2.87,3.02,91870,0
2008-05-20,3.05,3.05,2.95,2.98,40767,0
2008-05-21,3.08,3.12,2.91,2.91,34394,0
2008-05-22,3.02,3.12,3.02,3.06,25173,0
2008-05-23,3.05,3.12,2.97,2.99,35740,0
2008-05-27,3.06,3.09,2.85,2.9,37150,0
2008-05-28,3.02,3.1,2.97,2.97,12037,0
2008-05-29,3.04,3.08,2.95,2.95,18650,0
2008-05-30,2.93,3.1,2.93,3.09,40425,0
2008-06-02,3.1,3.1,3,3.01,28800,0
2008-06-03,3.02,3.1,2.9,2.92,66577,0
2008-06-04,2.91,3.01,2.8,2.8,43763,0
2008-06-05,2.88,2.89,2.7,2.75,35552,0
2008-06-06,2.78,2.88,2.72,2.72,10237,0
2008-06-09,2.72,2.76,2.68,2.69,27163,0
2008-06-10,2.73,2.79,2.7,2.77,7842,0
2008-06-11,2.7,2.75,2.65,2.73,19369,0
2008-06-12,2.8,2.8,2.73,2.76,25650,0
2008-06-13,2.8,2.8,2.69,2.79,13925,0
2008-06-16,2.75,2.76,2.71,2.72,8700,0
2008-06-17,2.67,2.8,2.65,2.68,23593,0
2008-06-18,2.67,2.71,2.66,2.66,5761,0
2008-06-19,2.66,2.72,2.61,2.71,20100,0
2008-06-20,2.6,2.65,2.55,2.64,22825,0
2008-06-23,2.65,2.69,2.56,2.57,30675,0
2008-06-24,2.55,2.59,2.52,2.53,20935,0
2008-06-25,2.53,2.59,2.48,2.53,26350,0
2008-06-26,2.47,2.54,2.35,2.41,31800,0
2008-06-27,2.36,2.39,2.31,2.31,10360,0
2008-06-30,2.33,2.35,2.32,2.32,25430,0
2008-07-01,2.31,2.31,2.21,2.29,25632,0
2008-07-02,2.3,2.3,2.1,2.1,25290,0
2008-07-03,2.08,2.16,2,2.16,17285,0
2008-07-07,2.22,2.4,2.04,2.4,32460,0
2008-07-08,2.4,2.4,2.26,2.39,11760,0
2008-07-09,2.32,2.4,2.25,2.36,18689,0
2008-07-10,2.4,2.4,2.21,2.29,12140,0
2008-07-11,2.12,2.36,2.12,2.29,3189,0
2008-07-14,2.26,2.31,2,2.31,14000,0
2008-07-15,2.16,2.31,2.16,2.27,10831,0
2008-07-16,2.17,2.2,2.12,2.18,16596,0
2008-07-17,2.14,2.27,2.1,2.19,22270,0
2008-07-18,2.18,2.18,2.06,2.06,20810,0
2008-07-21,2.14,2.19,2.1,2.16,13500,0
2008-07-22,2.12,2.16,2.02,2.13,11933,0
2008-07-23,2.04,2.1,2.01,2.07,25097,0
2008-07-24,2.05,2.05,1.97,2.01,70452,0
2008-07-25,1.99,2.19,1.99,2.1,19395,0
2008-07-28,2.04,2.18,1.96,2,127773,0
2008-07-29,2.05,2.08,1.98,2.08,36858,0
2008-07-30,1.97,2.39,1.97,2.23,69648,0
2008-07-31,2.26,2.97,2.26,2.62,61442,0
2008-08-01,2.68,2.68,2.31,2.37,19455,0
2008-08-04,2.42,2.8,2.24,2.45,7475,0
2008-08-05,2.45,2.46,1.96,2.15,107432,0
2008-08-06,2.2,2.21,2.04,2.05,9730,0
2008-08-07,2.09,2.24,2.09,2.19,18750,0
2008-08-08,2.3,2.3,2.06,2.14,14900,0
2008-08-11,2.18,2.22,2.1,2.18,14840,0
2008-08-12,2.29,2.29,2.09,2.16,26651,0
2008-08-13,2.16,2.26,1.95,1.97,47006,0
2008-08-14,1.93,2.12,1.93,2.03,22670,0
2008-08-15,2.12,2.13,2.04,2.11,16570,0
2008-08-18,2.12,2.8,2.01,2.4,125737,0
2008-08-19,2.4,2.41,2.26,2.3,27621,0
2008-08-20,2.57,2.57,2.18,2.28,40537,0
2008-08-21,2.19,2.39,2.15,2.33,25983,0
2008-08-22,2.48,2.5,2.32,2.32,17921,0
2008-08-25,2.38,2.49,2.25,2.29,55077,0
2008-08-26,2.33,2.5,2.24,2.34,72975,0
2008-08-27,2.3,2.49,2.18,2.3,77002,0
2008-08-28,2.8,3,2.38,2.9,634196,0
2008-08-29,2.9,4.22,2.8,3.85,689887,0
2008-09-02,4.2,4.74,3.78,3.99,717283,0
2008-09-03,3.9,3.98,3.62,3.71,175523,0
2008-09-04,3.66,3.74,3.5,3.58,178921,0
2008-09-05,3.65,3.8,3.4,3.6,78273,0
2008-09-08,3.6,3.61,3.41,3.43,70466,0
2008-09-09,3.48,3.5,2.81,2.84,292854,0
2008-09-10,2.92,3.16,2.85,3.01,84744,0
2008-09-11,3,3.1,2.88,3.02,56994,0
2008-09-12,2.92,3,2.88,2.95,38175,0
2008-09-15,2.89,3.16,2.67,2.98,103100,0
2008-09-16,2.88,3.17,2.76,2.9,78525,0
2008-09-17,2.82,2.84,2.61,2.61,103533,0
2008-09-18,2.6,2.7,2.42,2.56,129606,0
2008-09-19,2.71,3.1,2.66,3.1,127392,0
2008-09-22,3.09,3.09,2.92,3.08,25967,0
2008-09-23,3.03,3.04,2.91,2.94,32000,0
2008-09-24,2.88,3.05,2.75,2.93,43650,0
2008-09-25,3,3.03,2.94,3.02,40403,0
2008-09-26,2.95,3.01,2.88,2.98,60487,0
2008-09-29,2.88,4.09,2.52,2.53,103955,0
2008-09-30,2.53,2.62,2.5,2.51,145280,0
2008-10-01,2.55,2.59,2.51,2.54,49787,0
2008-10-02,2.5,2.53,2.33,2.33,91267,0
2008-10-03,2.3,2.58,2.3,2.56,30501,0
2008-10-06,2.57,2.59,2.19,2.3,53463,0
2008-10-07,2.4,2.59,2.4,2.47,68967,0
2008-10-08,2.52,2.52,2.15,2.3,71123,0
2008-10-09,2.38,2.6,2.15,2.15,30361,0
2008-10-10,2.09,2.25,2.08,2.17,85865,0
2008-10-13,2.34,2.4,2.28,2.33,54280,0
2008-10-14,2.39,2.5,2.3,2.39,26152,0
2008-10-15,2.49,2.56,2.41,2.41,21607,0
2008-10-16,2.44,2.5,2.42,2.45,23804,0
2008-10-17,2.45,2.57,2.15,2.42,20195,0
2008-10-20,2.51,2.64,2.51,2.57,11769,0
2008-10-21,2.5,2.65,2.5,2.58,6306,0
2008-10-22,2.6,2.6,2.39,2.4,9504,0
2008-10-23,2.56,2.56,2.37,2.37,28940,0
2008-10-24,2.26,2.35,2.25,2.35,25650,0
2008-10-27,2.44,2.49,2.26,2.27,33967,0
2008-10-28,2.3,2.3,2.18,2.19,46550,0
2008-10-29,2.15,2.47,2.1,2.47,60307,0
2008-10-30,2.47,2.82,2.29,2.29,27518,0
2008-10-31,2.41,2.48,2.37,2.46,25823,0
2008-11-03,2.39,2.45,2.26,2.4,61651,0
2008-11-04,2.37,2.55,2.31,2.55,27287,0
2008-11-05,2.46,2.74,2.27,2.74,30357,0
2008-11-06,2.65,2.65,2.25,2.52,9488,0
2008-11-07,2.6,2.61,2.49,2.55,20600,0
2008-11-10,2.67,2.67,2.37,2.39,34251,0
2008-11-11,2.37,2.6,2.3,2.46,26547,0
2008-11-12,2.3,2.45,2.3,2.3,32890,0
2008-11-13,2.31,2.54,2.3,2.54,18640,0
2008-11-14,2.37,2.6,2.32,2.6,24994,0
2008-11-17,2.6,2.9,2.32,2.9,33100,0
2008-11-18,2.84,2.85,2.33,2.79,38120,0
2008-11-19,2.74,2.74,2.3,2.31,15212,0
2008-11-20,2.25,2.25,2.21,2.21,77323,0
2008-11-21,2.28,2.34,2.15,2.22,33000,0
2008-11-24,2.33,2.33,2.25,2.25,12150,0
2008-11-25,2.2,2.55,2.17,2.41,35635,0
2008-11-26,2.45,2.6,2.22,2.55,19960,0
2008-11-28,2.44,2.67,2.11,2.57,22113,0
2008-12-01,2.5,2.64,2.2,2.51,20310,0
2008-12-02,2.43,2.51,2.38,2.51,5033,0
2008-12-03,2.49,2.5,2.4,2.48,6932,0
2008-12-04,2.47,2.55,2.3,2.55,20915,0
2008-12-05,2.53,2.7,2.53,2.64,15970,0
2008-12-08,2.6,2.6,2.5,2.55,3775,0
2008-12-09,2.5,2.52,2.42,2.44,8514,0
2008-12-10,2.5,2.56,2.5,2.51,3116,0
2008-12-11,2.5,2.52,2.5,2.52,5289,0
2008-12-12,2.36,2.49,2.36,2.46,6800,0
2008-12-15,2.54,2.56,2.44,2.49,4000,0
2008-12-16,2.54,2.62,2.54,2.55,28106,0
2008-12-17,2.46,2.58,2.45,2.45,6239,0
2008-12-18,2.4,2.52,2.4,2.41,4949,0
2008-12-19,2.41,2.59,2.41,2.59,22810,0
2008-12-22,2.58,2.6,2.5,2.5,15124,0
2008-12-23,2.5,2.52,2.44,2.44,9513,0
2008-12-24,2.51,2.6,2.5,2.5,5532,0
2008-12-26,2.59,2.59,2.45,2.46,10950,0
2008-12-29,2.49,2.59,2.45,2.59,17533,0
2008-12-30,2.59,2.59,2.48,2.57,12225,0
2008-12-31,2.59,2.9,2.59,2.9,31590,0
2009-01-02,2.7,2.9,2.7,2.9,28584,0
2009-01-05,2.9,3.17,2.82,3.13,50192,0
2009-01-06,3.07,3.13,2.9,3.12,17742,0
2009-01-07,3.08,3.08,2.9,2.91,48000,0
2009-01-08,2.95,2.95,2.89,2.9,12079,0
2009-01-09,3.01,3.11,3.01,3.07,4800,0
2009-01-12,3.1,3.29,3,3.03,37511,0
2009-01-13,3.01,3.13,3,3.09,3425,0
2009-01-14,3,3.15,3,3.06,11952,0
2009-01-15,3.1,3.19,2.98,3.11,26633,0
2009-01-16,3.23,3.25,3.06,3.14,26260,0
2009-01-20,3.06,3.2,3.05,3.08,12568,0
2009-01-21,3.07,3.26,3,3.21,19470,0
2009-01-22,3.1,3.15,3,3.05,21732,0
2009-01-23,3.16,3.16,3.06,3.1,1500,0
2009-01-26,3.07,3.14,3.07,3.08,10178,0
2009-01-27,3.15,3.15,3,3.1,7391,0
2009-01-28,3.07,3.15,3.07,3.12,9031,0
2009-01-29,3.14,3.16,3.1,3.11,8494,0
2009-01-30,3.14,3.26,3.1,3.2,14979,0
2009-02-02,3.15,3.17,3.11,3.11,12124,0
2009-02-03,3.22,3.23,3.1,3.16,15220,0
2009-02-04,3.16,3.21,3.16,3.2,13180,0
2009-02-05,3.3,3.45,3.16,3.16,31588,0
2009-02-06,3.22,3.33,3.16,3.21,29364,0
2009-02-09,3.14,3.29,3.1,3.26,16149,0
2009-02-10,3.32,3.32,3.2,3.28,15565,0
2009-02-11,3.34,3.43,3.3,3.43,8843,0
2009-02-12,3.26,3.5,3.26,3.4,30282,0
2009-02-13,3.3,3.7,3.3,3.65,34630,0
2009-02-17,3.7,3.86,3.62,3.62,71997,0
2009-02-18,3.64,3.69,3.4,3.41,26242,0
2009-02-19,3.43,3.5,3.35,3.43,25400,0
2009-02-20,3.52,3.53,3.25,3.48,36269,0
2009-02-23,3.41,3.41,3.19,3.19,14970,0
2009-02-24,3.35,3.35,3.16,3.22,8572,0
2009-02-25,3.28,3.29,3.16,3.25,10440,0
2009-02-26,3.17,3.22,3.16,3.2,16240,0
2009-02-27,3.24,3.24,3.1,3.18,17713,0
2009-03-02,3.14,3.14,2.42,2.79,105431,0
2009-03-03,2.65,3.05,2.62,2.78,40480,0
2009-03-04,2.75,2.98,2.64,2.8,30657,0
2009-03-05,2.8,2.82,2.8,2.81,3400,0
2009-03-06,2.81,2.95,2.66,2.92,33519,0
2009-03-09,2.92,2.92,2.76,2.88,7341,0
2009-03-10,2.83,2.92,2.8,2.92,9415,0
2009-03-11,2.86,2.95,2.86,2.95,9683,0
2009-03-12,2.92,2.97,2.86,2.97,19036,0
2009-03-13,2.92,3.09,2.86,3.07,13675,0
2009-03-16,2.98,3.5,2.98,3.35,40476,0
2009-03-17,3.45,3.75,3.33,3.69,39028,0
2009-03-18,3.61,3.69,3.5,3.6,49327,0
2009-03-19,3.51,3.54,3.3,3.33,33108,0
2009-03-20,3.42,3.44,3.31,3.39,10523,0
2009-03-23,3.37,3.67,3.33,3.49,27868,0
2009-03-24,3.55,3.61,3.33,3.59,26323,0
2009-03-25,3.48,3.6,3.26,3.26,21146,0
2009-03-26,3.42,3.47,3.17,3.47,34656,0
2009-03-27,3.22,3.44,3.22,3.25,24128,0
2009-03-30,3.25,3.39,3.13,3.3,16715,0
2009-03-31,3.38,3.42,3.34,3.42,8110,0
2009-04-01,3.42,3.5,3.35,3.5,9300,0
2009-04-02,3.4,3.5,3.29,3.29,18626,0
2009-04-03,3.7,3.7,3.52,3.69,39281,0
2009-04-06,3.65,3.68,3.55,3.68,22504,0
2009-04-07,3.7,3.7,3.61,3.68,13430,0
2009-04-08,3.68,3.79,3.64,3.64,26440,0
2009-04-09,3.71,3.8,3.47,3.8,11021,0
2009-04-13,3.69,3.92,3.69,3.7,26552,0
2009-04-14,3.78,3.87,3.7,3.84,27459,0
2009-04-15,3.87,3.87,3.68,3.77,32727,0
2009-04-16,3.79,3.9,3.75,3.9,16861,0
2009-04-17,3.85,4,3.8,4,37398,0
2009-04-20,3.9,4,3.75,3.8,50650,0
2009-04-21,3.92,4.6,3.92,4.46,132811,0
2009-04-22,4.68,4.9,4.5,4.87,148865,0
2009-04-23,4.96,5,4.7,4.83,92732,0
2009-04-24,4.85,4.85,4.69,4.69,54254,0
2009-04-27,4.65,4.65,3.82,4.25,123701,0
2009-04-28,4.25,4.49,4.02,4.08,37813,0
2009-04-29,4.26,4.4,4.21,4.35,42748,0
2009-04-30,4.3,4.62,4.25,4.39,36117,0
2009-05-01,4.5,4.65,4.31,4.65,76164,0
2009-05-04,4.75,4.75,4.48,4.6,59068,0
2009-05-05,4.69,4.75,4.6,4.75,36404,0
2009-05-06,4.72,4.75,4.59,4.75,44619,0
2009-05-07,4.85,4.88,4.6,4.88,49028,0
2009-05-08,4.9,5.25,4.84,5.25,116023,0
2009-05-11,5.25,5.5,5.25,5.4,150487,0
2009-05-12,5.35,5.5,5.05,5.23,79922,0
2009-05-13,5.28,5.37,5,5.11,66596,0
2009-05-14,5.27,5.4,5.13,5.33,101652,0
2009-05-15,5.25,5.36,5.1,5.15,88349,0
2009-05-18,5.41,5.48,5.17,5.39,167780,0
2009-05-19,5.5,5.71,5.45,5.6,219546,0
2009-05-20,5.6,5.65,5.5,5.58,187859,0
2009-05-21,5.6,5.66,5.52,5.6,122755,0
2009-05-22,5.69,5.69,5.3,5.5,108236,0
2009-05-26,5.52,5.62,5.33,5.6,103875,0
2009-05-27,5.53,5.69,5.4,5.46,70623,0
2009-05-28,5.62,5.62,5.39,5.53,95332,0
2009-05-29,5.64,5.64,5.32,5.49,101924,0
2009-06-01,5.5,5.54,5.4,5.54,121753,0
2009-06-02,5.93,6,5.8,5.93,405577,0
2009-06-03,6,6,5.75,5.89,298854,0
2009-06-04,6,6.18,5.95,6.06,464491,0
2009-06-05,6.2,6.65,6.06,6.65,676135,0
2009-06-08,6.94,7.05,5.7,6.28,1008537,0
2009-06-09,6.5,6.5,5.75,6.03,636856,0
2009-06-10,6.2,6.4,6.05,6.24,387513,0
2009-06-11,6.2,6.4,6.15,6.39,307628,0
2009-06-12,6.64,7.2,6.41,6.76,1776577,0
2009-06-15,8.19,8.29,6.78,6.83,3431857,0
2009-06-16,6.88,6.94,6.2,6.49,1280278,0
2009-06-17,6.5,6.6,6.25,6.36,747535,0
2009-06-18,6.28,6.64,6.28,6.39,576611,0
2009-06-19,6.53,6.66,6.45,6.64,449265,0
2009-06-22,6.69,6.69,6.3,6.38,428960,0
2009-06-23,6.38,6.39,6.13,6.29,322463,0
2009-06-24,6.3,6.55,6.29,6.39,195954,0
2009-06-25,6.5,6.53,6.4,6.5,267132,0
2009-06-26,6.5,6.98,6.45,6.94,2358921,0
2009-06-29,6.94,7.04,6.62,6.91,1157431,0
2009-06-30,6.84,6.99,6.61,6.68,425597,0
2009-07-01,6.78,6.8,6.65,6.66,376569,0
2009-07-02,6.66,6.7,6.43,6.43,327752,0
2009-07-06,6.45,6.47,6.02,6.29,435059,0
2009-07-07,6.45,6.45,6.03,6.06,218187,0
2009-07-08,6.02,6.25,5.71,5.83,395856,0
2009-07-09,5.83,5.92,5.57,5.69,300964,0
2009-07-10,5.6,5.96,5.6,5.87,270719,0
2009-07-13,5.86,5.88,5.63,5.7,247970,0
2009-07-14,5.7,5.7,5.51,5.6,223323,0
2009-07-15,5.82,6.06,5.7,6,414357,0
2009-07-16,5.94,7.25,5.75,6.15,4744166,0
2009-07-17,6.31,6.39,5.82,5.84,1476417,0
2009-07-20,5.84,5.96,5.31,5.64,1072210,0
2009-07-21,5.64,5.65,5.26,5.3,1077930,0
2009-07-22,5.56,5.75,5.37,5.4,761394,0
2009-07-23,5.44,5.6,5.3,5.51,717662,0
2009-07-24,5.44,5.5,5.32,5.38,472917,0
2009-07-27,5.4,5.44,5.35,5.4,480712,0
2009-07-28,5.42,5.46,4.91,5.16,788106,0
2009-07-29,5.13,5.57,5.13,5.51,566139,0
2009-07-30,5.6,5.93,5.51,5.6,482256,0
2009-07-31,5.6,5.72,5.5,5.62,377902,0
2009-08-03,5.64,5.78,5.59,5.73,402505,0
2009-08-04,5.69,5.75,5.5,5.59,363525,0
2009-08-05,5.68,5.68,5.35,5.38,390921,0
2009-08-06,5.5,5.55,5.18,5.2,273353,0
2009-08-07,5.37,5.38,5.08,5.1,272019,0
2009-08-10,5.08,5.28,5,5.04,309558,0
2009-08-11,5.03,5.24,4.81,4.89,352488,0
2009-08-12,4.8,4.98,4.6,4.76,1152201,0
2009-08-13,4.8,5.24,4.67,4.93,334267,0
2009-08-14,4.9,4.9,4.7,4.8,324445,0
2009-08-17,4.64,4.73,4.52,4.64,331506,0
2009-08-18,4.63,4.64,4.52,4.6,252165,0
2009-08-19,4.8,4.91,4.65,4.83,340185,0
2009-08-20,4.83,4.9,4.72,4.8,346225,0
2009-08-21,4.92,4.98,4.76,4.9,353272,0
2009-08-24,4.95,5.11,4.87,4.9,290923,0
2009-08-25,5.05,5.19,4.95,5.05,451536,0
2009-08-26,5.03,5.18,5,5.13,267653,0
2009-08-27,5.16,5.16,5,5.06,232380,0
2009-08-28,5.06,5.06,4.94,4.99,168575,0
2009-08-31,4.96,4.99,4.79,4.82,174983,0
2009-09-01,4.75,4.86,4.54,4.63,278230,0
2009-09-02,4.58,4.78,4.58,4.66,155100,0
2009-09-03,4.7,4.81,4.7,4.77,96160,0
2009-09-04,4.8,4.85,4.61,4.81,116908,0
2009-09-08,4.82,4.96,4.7,4.8,212982,0
2009-09-09,4.82,4.9,4.71,4.8,138683,0
2009-09-10,4.8,4.86,4.65,4.85,116691,0
2009-09-11,4.85,4.88,4.68,4.72,161671,0
2009-09-14,4.65,4.69,4.6,4.66,113027,0
2009-09-15,4.65,4.72,4.6,4.63,154793,0
2009-09-16,4.62,4.68,4.6,4.62,181286,0
2009-09-17,4.65,4.74,4.6,4.64,108428,0
2009-09-18,4.65,4.69,4.61,4.61,191748,0
2009-09-21,4.6,4.72,4.5,4.58,197538,0
2009-09-22,4.59,4.65,4.51,4.58,159354,0
2009-09-23,4.6,4.63,4.5,4.53,204283,0
2009-09-24,4.53,4.55,4.3,4.41,288014,0
2009-09-25,4.36,4.6,4.23,4.24,196754,0
2009-09-28,4.38,5.04,4.35,4.79,755506,0
2009-09-29,4.82,4.97,4.6,4.81,796023,0
2009-09-30,4.8,4.9,4.66,4.8,188322,0
2009-10-01,4.8,4.85,4.65,4.85,184528,0
2009-10-02,4.82,4.93,4.66,4.93,530251,0
2009-10-05,4.97,5.04,4.88,4.92,190367,0
2009-10-06,4.94,5.07,4.87,4.88,201729,0
2009-10-07,4.89,4.95,4.62,4.71,197519,0
2009-10-08,4.75,5,4.75,4.82,171688,0
2009-10-09,4.84,5.07,4.8,5.07,409610,0
2009-10-12,5.16,5.25,5.01,5.07,198780,0
2009-10-13,5.06,5.17,4.92,5.13,144955,0
2009-10-14,5.17,5.25,5,5.25,247434,0
2009-10-15,5.23,5.23,5.06,5.13,125773,0
2009-10-16,5.13,5.15,4.96,5.05,122954,0
2009-10-19,5.05,5.05,4.85,4.9,215617,0
2009-10-20,5,5,4.8,4.86,159761,0
2009-10-21,4.78,4.84,4.5,4.53,379087,0
2009-10-22,4.53,4.53,4.32,4.44,226912,0
2009-10-23,4.45,4.54,4.4,4.44,164069,0
2009-10-26,4.46,4.57,4.3,4.32,168481,0
2009-10-27,4.35,4.46,4.23,4.24,106195,0
2009-10-28,4.23,4.26,4.01,4.06,162369,0
2009-10-29,4.09,4.3,4.05,4.13,182129,0
2009-10-30,4.1,4.23,3.95,3.98,149334,0
2009-11-02,4.09,4.09,3.9,3.95,120958,0
2009-11-03,3.95,4.13,3.91,4.01,191881,0
2009-11-04,4,4.39,3.95,4.07,182224,0
2009-11-05,4.1,4.21,4.08,4.17,97443,0
2009-11-06,4.11,4.15,4.03,4.13,146119,0
2009-11-09,4.24,4.3,4.14,4.16,121501,0
2009-11-10,4.17,4.25,4.17,4.22,117526,0
2009-11-11,4.29,4.3,4.2,4.25,80128,0
2009-11-12,4.27,4.42,4.26,4.3,101863,0
2009-11-13,4.3,4.43,4.26,4.41,59668,0
2009-11-16,4.5,4.58,4.44,4.58,153461,0
2009-11-17,4.52,4.52,4.43,4.48,59526,0
2009-11-18,4.55,4.55,4.21,4.24,105912,0
2009-11-19,4.21,4.38,4.13,4.16,67908,0
2009-11-20,4.14,4.26,4.05,4.12,103258,0
2009-11-23,4.26,4.28,4.05,4.08,100651,0
2009-11-24,4.13,4.13,4,4.05,100772,0
2009-11-25,4.3,4.3,4.06,4.07,110875,0
2009-11-27,4.01,4.09,3.99,4,39211,0
2009-11-30,4,4.07,3.82,3.85,158432,0
2009-12-01,3.85,3.99,3.84,3.92,70442,0
2009-12-02,3.92,4.01,3.89,4.01,76830,0
2009-12-03,4.04,4.09,3.96,4.02,73541,0
2009-12-04,4.09,4.12,3.99,4.1,85274,0
2009-12-07,4.15,4.15,4.02,4.08,49592,0
2009-12-08,4.05,4.06,3.92,3.94,62174,0
2009-12-09,3.95,4.03,3.91,4.02,54187,0
2009-12-10,4.01,4.05,3.89,3.94,61479,0
2009-12-11,3.95,3.99,3.86,3.92,53427,0
2009-12-14,3.92,4.1,3.86,4.1,193083,0
2009-12-15,4.1,4.1,3.94,3.94,82458,0
2009-12-16,4,4.05,3.9,4.02,83581,0
2009-12-17,3.93,4.18,3.93,4.01,185257,0
2009-12-18,4.04,4.09,3.95,4.02,147519,0
2009-12-21,4.04,4.06,3.88,3.95,129932,0
2009-12-22,3.96,4,3.94,3.94,78143,0
2009-12-23,3.96,4,3.92,4,101266,0
2009-12-24,4,4.01,3.91,4.01,42746,0
2009-12-28,3.98,4,3.93,3.99,83626,0
2009-12-29,3.99,4,3.92,4,125855,0
2009-12-30,3.98,3.98,3.84,3.84,247773,0
2009-12-31,3.84,3.94,3.84,3.93,192915,0
2010-01-04,3.96,4,3.82,4,152169,0
2010-01-05,3.98,3.98,3.91,3.92,44990,0
2010-01-06,3.92,4.02,3.92,3.94,73229,0
2010-01-07,3.95,4.05,3.94,4,123599,0
2010-01-08,4,4.25,4,4.22,140015,0
2010-01-11,4.29,4.29,4.09,4.11,100920,0
2010-01-12,4.25,4.25,4.02,4.05,64073,0
2010-01-13,4.06,4.18,4.03,4.15,43772,0
2010-01-14,4.15,4.2,4.11,4.16,29824,0
2010-01-15,4.17,4.18,4.01,4.06,65998,0
2010-01-19,4.04,4.06,3.94,4,84144,0
2010-01-20,3.97,4.07,3.95,3.98,77400,0
2010-01-21,4.01,4.01,3.89,3.9,52023,0
2010-01-22,3.92,3.94,3.79,3.79,78967,0
2010-01-25,3.81,3.85,3.66,3.68,141625,0
2010-01-26,3.7,3.73,3.55,3.55,129233,0
2010-01-27,3.55,3.64,3.51,3.58,62360,0
2010-01-28,3.6,3.61,3.55,3.56,73633,0
2010-01-29,3.58,3.65,3.52,3.54,60167,0
2010-02-01,3.55,3.6,3.46,3.47,69533,0
2010-02-02,3.47,4.07,3.47,3.79,164978,0
2010-02-03,3.77,3.77,3.6,3.6,56053,0
2010-02-04,3.6,3.65,3.5,3.5,53041,0
2010-02-05,3.52,3.52,3.35,3.45,62867,0
2010-02-08,3.5,3.56,3.39,3.48,19058,0
2010-02-09,3.52,3.56,3.5,3.52,24688,0
2010-02-10,3.52,3.54,3.36,3.45,23743,0
2010-02-11,3.44,3.64,3.44,3.62,50427,0
2010-02-12,3.62,3.62,3.44,3.6,66076,0
2010-02-16,3.69,3.72,3.26,3.34,224322,0
2010-02-17,3.36,3.58,3.28,3.36,155562,0
2010-02-18,3.32,3.48,3.29,3.42,137661,0
2010-02-19,3.43,3.48,3.33,3.36,72434,0
2010-02-22,3.36,3.44,3.3,3.43,59745,0
2010-02-23,3.44,3.44,3.33,3.41,86080,0
2010-02-24,3.39,3.45,3.31,3.43,54686,0
2010-02-25,3.51,3.57,3.44,3.56,89954,0
2010-02-26,3.69,3.83,3.51,3.79,255828,0
2010-03-01,3.79,3.9,3.79,3.88,149847,0
2010-03-02,3.87,3.97,3.81,3.97,108852,0
2010-03-03,3.98,3.98,3.8,3.86,45741,0
2010-03-04,3.85,3.86,3.64,3.86,21228,0
2010-03-05,3.86,3.92,3.7,3.87,158271,0
2010-03-08,3.88,3.94,3.8,3.92,33529,0
2010-03-09,3.9,3.94,3.88,3.9,38933,0
2010-03-10,3.9,3.92,3.77,3.84,61700,0
2010-03-11,3.84,3.95,3.81,3.91,73509,0
2010-03-12,3.95,4.2,3.91,4.14,177722,0
2010-03-15,4.22,4.43,4.21,4.31,175217,0
2010-03-16,4.3,4.44,4.01,4.08,146172,0
2010-03-17,4.1,4.14,4,4.11,77620,0
2010-03-18,4.14,4.14,3.94,4.05,83694,0
2010-03-19,4.11,4.11,3.9,4,84011,0
2010-03-22,4.03,4.22,3.88,3.9,118469,0
2010-03-23,3.96,3.98,3.87,3.96,83021,0
2010-03-24,3.96,4.1,3.95,4.04,87695,0
2010-03-25,4.04,4.04,3.96,3.96,65462,0
2010-03-26,3.98,4.1,3.98,4.03,84874,0
2010-03-29,4.01,4.01,3.85,3.86,107429,0
2010-03-30,3.8,3.94,3.7,3.74,195694,0
2010-03-31,3.73,3.87,3.7,3.83,147123,0
2010-04-01,3.85,3.85,3.75,3.8,51822,0
2010-04-05,3.8,3.95,3.75,3.95,55421,0
2010-04-06,3.94,3.94,3.83,3.9,36868,0
2010-04-07,3.87,3.92,3.84,3.89,60137,0
2010-04-08,3.86,3.9,3.81,3.81,41522,0
2010-04-09,3.81,3.87,3.75,3.78,55957,0
2010-04-12,3.85,3.86,3.79,3.83,37835,0
2010-04-13,3.79,3.92,3.78,3.92,60185,0
2010-04-14,4,4.18,3.97,4.12,153056,0
2010-04-15,4.15,4.15,4.08,4.11,93011,0
2010-04-16,4.1,4.15,4.06,4.12,119932,0
2010-04-19,4.17,4.27,4.1,4.21,146769,0
2010-04-20,3.9,3.97,3.51,3.63,2157649,0
2010-04-21,3.68,3.69,3.54,3.56,593427,0
2010-04-22,3.62,3.62,3.5,3.61,208050,0
2010-04-23,3.62,3.62,3.52,3.54,168435,0
2010-04-26,3.67,3.67,3.55,3.56,192629,0
2010-04-27,3.58,3.58,3.5,3.53,211720,0
2010-04-28,3.55,3.58,3.52,3.55,130421,0
2010-04-29,3.56,3.56,3.48,3.53,205409,0
2010-04-30,3.55,3.55,3.47,3.47,106973,0
2010-05-03,3.52,3.54,3.36,3.51,190797,0
2010-05-04,3.46,3.46,3.35,3.38,229030,0
2010-05-05,3.31,3.46,3.31,3.39,163455,0
2010-05-06,3.39,3.43,3.19,3.21,193958,0
2010-05-07,3.26,3.27,3.1,3.16,153235,0
2010-05-10,3.31,3.39,3.2,3.26,228344,0
2010-05-11,3.22,3.25,3.14,3.14,201225,0
2010-05-12,3.11,3.27,3.11,3.26,110571,0
2010-05-13,3.29,3.37,3.22,3.37,156093,0
2010-05-14,3.31,3.35,3.25,3.3,110374,0
2010-05-17,3.37,3.4,3.3,3.38,78868,0
2010-05-18,3.46,3.47,3.24,3.27,88323,0
2010-05-19,3.28,3.3,3.14,3.15,79538,0
2010-05-20,3.15,3.18,2.87,2.98,211175,0
2010-05-21,2.88,3.03,2.78,2.94,148380,0
2010-05-24,2.95,3.03,2.95,3,91029,0
2010-05-25,2.94,2.98,2.87,2.91,157043,0
2010-05-26,2.91,3.08,2.91,2.92,139180,0
2010-05-27,3,3.13,2.99,3.1,82323,0
2010-05-28,3.08,3.12,2.89,2.91,222113,0
2010-06-01,2.9,2.96,2.85,2.87,115371,0
2010-06-02,2.98,2.99,2.87,2.98,75838,0
2010-06-03,2.98,2.99,2.92,2.95,51715,0
2010-06-04,2.9,2.91,2.76,2.76,101366,0
2010-06-07,2.8,2.84,2.57,2.57,138867,0
2010-06-08,2.59,2.69,2.51,2.54,170027,0
2010-06-09,2.58,2.66,2.47,2.48,108761,0
2010-06-10,2.52,2.52,2.42,2.48,203027,0
2010-06-11,2.48,2.67,2.48,2.66,199247,0
2010-06-14,2.7,2.83,2.7,2.78,118962,0
2010-06-15,2.82,2.82,2.68,2.75,93742,0
2010-06-16,2.72,2.72,2.63,2.69,61395,0
2010-06-17,2.72,2.77,2.66,2.7,68437,0
2010-06-18,2.73,2.78,2.68,2.76,134037,0
2010-06-21,2.9,2.9,2.7,2.72,95204,0
2010-06-22,2.72,2.83,2.71,2.75,80634,0
2010-06-23,2.75,2.75,2.7,2.71,53747,0
2010-06-24,2.7,2.73,2.64,2.65,213333,0
2010-06-25,2.65,2.7,2.56,2.59,1439157,0
2010-06-28,2.63,2.64,2.35,2.38,475707,0
2010-06-29,2.45,2.47,2.12,2.13,1135171,0
2010-06-30,2.25,2.32,2.19,2.31,174988,0
2010-07-01,2.27,2.31,2.18,2.23,140816,0
2010-07-02,2.3,2.31,2.24,2.27,65722,0
2010-07-06,2.27,2.38,2.27,2.31,111544,0
2010-07-07,2.31,2.31,2.26,2.27,81850,0
2010-07-08,2.27,2.33,2.27,2.31,97376,0
2010-07-09,2.35,2.4,2.32,2.38,57748,0
2010-07-12,2.4,2.45,2.29,2.3,59678,0
2010-07-13,2.38,2.4,2.28,2.3,104410,0
2010-07-14,2.33,2.38,2.31,2.35,116955,0
2010-07-15,2.34,2.35,2.25,2.25,86309,0
2010-07-16,2.3,2.35,2.25,2.31,84871,0
2010-07-19,2.31,2.41,2.27,2.27,119552,0
2010-07-20,2.31,2.32,2.22,2.22,86561,0
2010-07-21,2.3,2.37,2.23,2.26,52333,0
2010-07-22,2.28,2.3,2.24,2.29,22008,0
2010-07-23,2.29,2.33,2.25,2.29,78295,0
2010-07-26,2.29,2.33,2.24,2.32,58703,0
2010-07-27,2.36,2.37,2.27,2.3,85642,0
2010-07-28,2.32,2.4,2.31,2.4,51802,0
2010-07-29,2.4,2.4,2.32,2.36,29511,0
2010-07-30,2.37,2.47,2.35,2.42,78628,0
2010-08-02,2.45,2.5,2.42,2.44,28431,0
2010-08-03,2.47,2.49,2.41,2.43,41552,0
2010-08-04,2.41,2.48,2.41,2.42,38037,0
2010-08-05,2.41,2.44,2.4,2.4,26021,0
2010-08-06,2.4,2.4,2.32,2.4,58426,0
2010-08-09,2.44,2.44,2.3,2.33,47688,0
2010-08-10,2.41,2.46,2.31,2.34,79222,0
2010-08-11,2.31,2.31,2.27,2.28,40162,0
2010-08-12,2.28,2.4,2.28,2.35,54801,0
2010-08-13,2.4,2.43,2.33,2.4,72017,0
2010-08-16,2.35,2.37,2.27,2.29,47792,0
2010-08-17,2.33,2.35,2.29,2.35,49992,0
2010-08-18,2.31,2.37,2.3,2.37,43282,0
2010-08-19,2.35,2.35,2.28,2.32,33313,0
2010-08-20,2.34,2.39,2.3,2.3,110799,0
2010-08-23,2.28,2.32,2.25,2.28,25692,0
2010-08-24,2.28,2.28,2.24,2.26,31926,0
2010-08-25,2.25,2.28,2.22,2.26,75604,0
2010-08-26,2.27,2.34,2.2,2.2,101723,0
2010-08-27,2.23,2.27,2.2,2.22,22582,0
2010-08-30,2.23,2.33,2.23,2.27,84458,0
2010-08-31,2.26,2.3,2.22,2.23,41328,0
2010-09-01,2.22,2.35,2.22,2.33,15918,0
2010-09-02,2.36,2.73,2.33,2.45,565189,0
2010-09-03,2.64,2.64,2.36,2.44,164373,0
2010-09-07,2.44,2.55,2.4,2.51,138465,0
2010-09-08,2.65,2.65,2.53,2.55,110170,0
2010-09-09,2.6,2.6,2.54,2.55,44957,0
2010-09-10,2.6,2.75,2.54,2.54,179183,0
2010-09-13,2.6,2.6,2.45,2.55,107379,0
2010-09-14,2.51,2.53,2.46,2.47,62229,0
2010-09-15,2.45,2.58,2.45,2.56,115229,0
2010-09-16,2.58,2.58,2.49,2.49,90239,0
2010-09-17,2.48,2.74,2.48,2.63,445653,0
2010-09-20,2.78,2.91,2.67,2.89,404698,0
2010-09-21,2.95,2.95,2.79,2.82,201527,0
2010-09-22,2.88,2.9,2.78,2.81,138813,0
2010-09-23,2.79,2.85,2.78,2.84,141411,0
2010-09-24,2.9,2.93,2.79,2.86,138295,0
2010-09-27,2.91,3.04,2.88,2.93,183449,0
2010-09-28,2.93,2.98,2.86,2.92,148594,0
2010-09-29,2.97,3.15,2.92,3,266870,0
2010-09-30,3.06,3.06,2.88,2.89,118362,0
2010-10-01,2.95,2.95,2.9,2.93,43914,0
2010-10-04,2.88,2.92,2.82,2.85,139317,0
2010-10-05,2.83,3.01,2.71,2.96,160314,0
2010-10-06,3,3.06,2.93,2.95,55018,0
2010-10-07,2.91,3.09,2.9,3.09,56158,0
2010-10-08,3.09,3.2,3.02,3.2,119810,0
2010-10-11,3.2,3.31,3.16,3.29,139338,0
2010-10-12,3.35,3.5,3.28,3.5,149391,0
2010-10-13,3.51,3.75,3.41,3.55,216865,0
2010-10-14,3.6,3.62,3.3,3.4,150866,0
2010-10-15,3.47,3.47,3.28,3.44,140480,0
2010-10-18,3.47,3.47,3.37,3.43,62137,0
2010-10-19,3.36,3.43,3.3,3.37,83703,0
2010-10-20,3.52,3.55,3.37,3.44,246925,0
2010-10-21,3.45,3.45,3.34,3.4,129900,0
2010-10-22,3.4,3.45,3.36,3.44,87552,0
2010-10-25,3.54,3.54,3.45,3.45,54859,0
2010-10-26,3.45,3.51,3.44,3.51,66857,0
2010-10-27,3.51,3.55,3.46,3.52,113518,0
2010-10-28,3.54,3.54,3.4,3.45,49556,0
2010-10-29,3.47,3.47,3.36,3.43,85381,0
2010-11-01,3.4,3.48,3.35,3.45,128286,0
2010-11-02,3.45,3.54,3.41,3.47,176028,0
2010-11-03,3.55,3.59,3.47,3.59,154291,0
2010-11-04,3.6,3.7,3.52,3.59,181337,0
2010-11-05,3.6,3.64,3.54,3.59,93734,0
2010-11-08,3.65,3.65,3.55,3.58,52627,0
2010-11-09,3.61,3.72,3.47,3.5,173388,0
2010-11-10,3.47,3.47,2.95,3.1,491239,0
2010-11-11,3.1,3.1,2.84,2.93,280770,0
2010-11-12,2.85,3.13,2.85,3.09,226486,0
2010-11-15,3.05,3.08,2.94,2.97,168899,0
2010-11-16,2.98,2.98,2.65,2.91,227787,0
2010-11-17,2.87,2.9,2.66,2.87,390488,0
2010-11-18,2.84,3,2.76,2.95,188677,0
2010-11-19,2.93,3,2.9,2.92,93207,0
2010-11-22,2.95,2.95,2.82,2.94,80293,0
2010-11-23,2.86,2.93,2.78,2.84,110321,0
2010-11-24,2.91,2.93,2.84,2.84,69397,0
2010-11-26,2.86,2.93,2.84,2.86,55232,0
2010-11-29,2.85,2.85,2.73,2.82,244602,0
2010-11-30,2.75,2.82,2.72,2.76,65708,0
2010-12-01,2.76,2.8,2.72,2.79,59179,0
2010-12-02,2.8,2.8,2.66,2.67,108885,0
2010-12-03,2.67,2.69,2.64,2.68,116730,0
2010-12-06,2.65,2.81,2.65,2.72,127575,0
2010-12-07,2.73,2.82,2.72,2.8,60687,0
2010-12-08,2.85,2.88,2.74,2.78,72444,0
2010-12-09,2.78,2.81,2.74,2.78,99468,0
2010-12-10,2.8,2.84,2.78,2.78,68375,0
2010-12-13,2.81,2.82,2.76,2.81,108625,0
2010-12-14,2.77,2.81,2.7,2.79,91697,0
2010-12-15,2.74,2.8,2.7,2.72,63439,0
2010-12-16,2.7,2.72,2.65,2.7,72600,0
2010-12-17,2.67,2.71,2.65,2.71,80622,0
2010-12-20,2.73,2.73,2.68,2.68,91246,0
2010-12-21,2.68,2.72,2.55,2.7,106136,0
2010-12-22,2.72,2.82,2.71,2.76,160809,0
2010-12-23,2.8,2.9,2.76,2.86,126442,0
2010-12-27,2.86,2.9,2.82,2.85,104402,0
2010-12-28,2.89,2.98,2.86,2.97,119370,0
2010-12-29,2.97,3.25,2.97,3.21,346391,0
2010-12-30,3.25,3.7,3.24,3.7,1620688,0
2010-12-31,3.5,3.58,3.42,3.55,266979,0
2011-01-03,3.65,3.73,3.55,3.55,333975,0
2011-01-04,3.67,3.7,3.41,3.7,219674,0
2011-01-05,3.73,3.73,3.56,3.65,99162,0
2011-01-06,3.67,3.7,3.61,3.65,163694,0
2011-01-07,3.65,3.7,3.5,3.59,128360,0
2011-01-10,3.62,3.66,3.47,3.55,83823,0
2011-01-11,3.54,3.58,3.49,3.54,80704,0
2011-01-12,3.57,3.6,3.53,3.6,86586,0
2011-01-13,3.6,3.7,3.55,3.7,110483,0
2011-01-14,3.71,3.93,3.6,3.82,487687,0
2011-01-18,3.87,3.9,3.3,3.74,694583,0
2011-01-19,3.67,3.7,3.37,3.41,265983,0
2011-01-20,3.46,3.46,3.32,3.34,164348,0
2011-01-21,3.33,3.43,3.28,3.41,78658,0
2011-01-24,3.42,3.43,3.31,3.39,118785,0
2011-01-25,3.35,3.35,3.26,3.32,83081,0
2011-01-26,3.33,3.35,3.25,3.31,77677,0
2011-01-27,3.31,3.34,3.27,3.33,43548,0
2011-01-28,3.33,3.33,3.26,3.28,47080,0
2011-01-31,3.31,3.32,3.28,3.29,46970,0
2011-02-01,3.32,3.43,3.29,3.3,68501,0
2011-02-02,3.31,3.34,3.28,3.32,35521,0
2011-02-03,3.36,3.44,3.31,3.39,101493,0
2011-02-04,3.41,3.59,3.39,3.45,120813,0
2011-02-07,3.58,3.58,3.46,3.54,168019,0
2011-02-08,3.55,3.55,3.4,3.51,74587,0
2011-02-09,3.52,3.52,3.36,3.45,82069,0
2011-02-10,3.41,3.48,3.35,3.36,38300,0
2011-02-11,3.36,3.42,3.3,3.38,91143,0
2011-02-14,3.43,3.48,3.32,3.39,62865,0
2011-02-15,3.46,3.51,3.41,3.45,118220,0
2011-02-16,3.47,3.54,3.46,3.5,35693,0
2011-02-18,3.56,3.69,3.52,3.6,202380,0
2011-02-22,3.6,3.73,3.5,3.63,213117,0
2011-02-23,3.57,3.7,3.51,3.54,143950,0
2011-02-24,3.56,3.57,3.45,3.51,64218,0
2011-02-25,3.54,3.57,3.42,3.48,88110,0
2011-02-28,3.58,3.63,3.5,3.5,81013,0
2011-03-01,3.51,3.64,3.48,3.64,59425,0
2011-03-02,3.71,3.71,3.52,3.6,93460,0
2011-03-03,3.58,3.68,3.52,3.54,57058,0
2011-03-04,3.55,3.61,3.46,3.61,67733,0
2011-03-07,3.63,3.66,3.54,3.54,77464,0
2011-03-08,3.54,3.54,3.37,3.51,66266,0
2011-03-09,3.46,3.55,3.39,3.4,84516,0
2011-03-10,3.43,3.47,3.34,3.34,112112,0
2011-03-11,3.42,3.44,3.36,3.39,87521,0
2011-03-14,3.35,3.55,3.35,3.41,105850,0
2011-03-15,3.24,3.51,3.2,3.45,234307,0
2011-03-16,3.45,3.5,3.27,3.37,98607,0
2011-03-17,3.42,3.48,3.29,3.3,80222,0
2011-03-18,3.35,3.35,3.22,3.22,182306,0
2011-03-21,3.3,3.49,3.24,3.28,105535,0
2011-03-22,3.28,3.39,3.28,3.37,38544,0
2011-03-23,3.37,3.49,3.33,3.33,86396,0
2011-03-24,3.32,3.42,3.25,3.27,45593,0
2011-03-25,3.27,3.32,3.23,3.28,67383,0
2011-03-28,3.24,3.32,3.22,3.25,51102,0
2011-03-29,3.23,3.33,3.22,3.28,87579,0
2011-03-30,3.3,3.34,3.25,3.32,90767,0
2011-03-31,3.32,3.54,3.3,3.53,163938,0
2011-04-01,3.52,3.55,3.35,3.55,91805,0
2011-04-04,3.54,3.55,3.37,3.54,126201,0
2011-04-05,3.55,3.61,3.48,3.61,60849,0
2011-04-06,3.56,3.65,3.5,3.64,76530,0
2011-04-07,3.65,3.69,3.54,3.57,41259,0
2011-04-08,3.56,3.7,3.54,3.64,67880,0
2011-04-11,3.64,3.64,3.55,3.63,54145,0
2011-04-12,3.6,3.64,3.57,3.58,65472,0
2011-04-13,3.57,3.58,3.53,3.54,27914,0
2011-04-14,3.51,3.59,3.48,3.56,47191,0
2011-04-15,3.54,3.62,3.47,3.59,53977,0
2011-04-18,3.59,3.59,3.38,3.58,99593,0
2011-04-19,3.57,3.63,3.45,3.62,62502,0
2011-04-20,3.64,3.65,3.5,3.65,131177,0
2011-04-21,3.61,3.74,3.53,3.7,173047,0
2011-04-25,3.74,3.75,3.63,3.72,203727,0
2011-04-26,3.75,4,3.75,3.89,329379,0
2011-04-27,3.89,3.93,3.72,3.8,187756,0
2011-04-28,3.78,3.83,3.65,3.73,130620,0
2011-04-29,3.75,3.7799,3.62,3.69,137443,0
2011-05-02,3.63,3.72,3.57,3.71,116743,0
2011-05-03,3.68,3.7,3.57,3.7,87191,0
2011-05-04,3.68,3.75,3.56,3.61,79592,0
2011-05-05,3.57,3.78,3.55,3.75,135691,0
2011-05-06,3.76,3.79,3.6,3.66,52663,0
2011-05-09,3.65,3.66,3.57,3.57,51309,0
2011-05-10,3.55,3.65,3.55,3.6,66129,0
2011-05-11,3.58,3.62,3.57,3.58,24358,0
2011-05-12,3.57,3.6,3.55,3.58,79527,0
2011-05-13,3.57,3.66,3.53,3.58,117548,0
2011-05-16,3.58,3.58,3.38,3.48,110279,0
2011-05-17,3.51,3.58,3.46,3.48,60839,0
2011-05-18,3.5,3.5,3.38,3.45,95762,0
2011-05-19,3.43,3.59,3.37,3.4,95882,0
2011-05-20,3.37,3.39,3.32,3.35,58172,0
2011-05-23,3.32,3.36,3.19,3.28,120347,0
2011-05-24,3.21,3.31,3.17,3.27,89256,0
2011-05-25,3.25,3.32,3.19,3.3,94025,0
2011-05-26,3.28,3.35,3.23,3.33,66620,0
2011-05-27,3.35,3.39,3.28,3.28,55437,0
2011-05-31,3.27,3.48,3.25,3.4,177863,0
2011-06-01,3.4,3.56,3.3,3.51,132144,0
2011-06-02,3.55,3.6,3.4,3.54,96441,0
2011-06-03,3.51,3.65,3.35,3.62,192475,0
2011-06-06,3.6,3.63,3.5,3.57,82613,0
2011-06-07,3.55,3.61,3.45,3.47,37746,0
2011-06-08,3.46,3.55,3.4,3.42,99875,0
2011-06-09,3.4,3.62,3.37,3.56,105238,0
2011-06-10,3.46,3.59,3.3,3.56,55745,0
2011-06-13,3.55,3.57,3.42,3.49,41057,0
2011-06-14,3.49,3.49,3.4,3.44,68439,0
2011-06-15,3.43,3.59,3.42,3.47,36643,0
2011-06-16,3.45,3.5,3.4,3.48,44804,0
2011-06-17,3.48,3.54,3.42,3.52,53428,0
2011-06-20,3.52,3.53,3.44,3.49,30877,0
2011-06-21,3.5,3.5,3.43,3.5,29353,0
2011-06-22,3.47,3.52,3.4,3.49,50152,0
2011-06-23,3.45,3.5,3.4,3.46,39824,0
2011-06-24,3.45,3.51,3.43,3.47,47628,0
2011-06-27,3.45,3.46,3.43,3.44,19749,0
2011-06-28,3.4,3.44,3.26,3.32,119517,0
2011-06-29,3.31,3.32,3.16,3.26,272617,0
2011-06-30,3.23,3.3,3.13,3.23,54996,0
2011-07-01,3.2,3.34,2.92,3.27,267042,0
2011-07-05,3.28,3.32,3.24,3.32,43870,0
2011-07-06,3.28,3.32,3.24,3.31,26918,0
2011-07-07,3.32,3.32,3.23,3.28,36933,0
2011-07-08,3.28,3.59,3.25,3.54,209313,0
2011-07-11,3.54,3.6,3.4,3.54,181935,0
2011-07-12,3.53,3.7,3.48,3.65,133867,0
2011-07-13,3.65,3.74,3.52,3.65,137773,0
2011-07-14,3.65,3.72,3.58,3.66,55219,0
2011-07-15,3.65,3.69,3.61,3.62,42617,0
2011-07-18,3.6,3.69,3.55,3.59,150328,0
2011-07-19,3.6,3.6,3.5,3.54,82425,0
2011-07-20,3.54,3.7,3.54,3.64,113973,0
2011-07-21,3.65,3.74,3.61,3.66,147851,0
2011-07-22,3.67,3.97,3.64,3.91,303104,0
2011-07-25,3.95,4.05,3.9,3.97,342273,0
2011-07-26,3.91,4.04,3.91,3.99,126545,0
2011-07-27,3.86,4.02,3.77,3.83,127921,0
2011-07-28,3.79,3.87,3.7,3.76,84426,0
2011-07-29,3.75,3.89,3.66,3.78,106035,0
2011-08-01,3.82,3.96,3.71,3.79,181833,0
2011-08-02,3.8,3.94,3.75,3.78,301376,0
2011-08-03,3.8,3.89,3.65,3.81,154426,0
2011-08-04,3.73,3.91,3.66,3.85,370159,0
2011-08-05,3.7,3.81,3.51,3.61,155282,0
2011-08-08,3.5,3.51,3.18,3.25,279758,0
2011-08-09,3.25,3.46,3.19,3.34,112513,0
2011-08-10,3.55,3.61,3.2,3.29,101633,0
2011-08-11,3.3,3.39,3.25,3.25,62954,0
2011-08-12,3.28,3.36,3.25,3.29,56453,0
2011-08-15,3.33,3.6,3.33,3.36,63764,0
2011-08-16,3.32,3.45,3.25,3.35,58635,0
2011-08-17,3.34,3.38,3.27,3.3,48216,0
2011-08-18,3.29,3.29,3.12,3.13,126896,0
2011-08-19,3.11,3.13,3.01,3.1,144796,0
2011-08-22,3.13,3.49,3.06,3.37,189962,0
2011-08-23,3.34,3.37,3.25,3.33,71162,0
2011-08-24,3.13,3.55,3.13,3.38,20738,0
2011-08-25,3.36,3.4,3.25,3.36,48854,0
2011-08-26,3.4,3.48,3.31,3.43,72619,0
2011-08-29,3.43,3.45,3.31,3.34,88063,0
2011-08-30,3.4,3.45,3.33,3.36,80364,0
2011-08-31,3.4,3.4,3.36,3.38,34077,0
2011-09-01,3.4,3.4,3.31,3.32,12355,0
2011-09-02,3.345,3.37,3.25,3.328,54425,0
2011-09-06,3.36,3.4,3.15,3.22,85854,0
2011-09-07,3.25,3.29,3.17,3.19,145334,0
2011-09-08,3.28,3.41,3.18,3.27,173658,0
2011-09-09,3.3,3.3,3.17,3.23,121185,0
2011-09-12,3.17,3.19,3.12,3.15,57854,0
2011-09-13,3.21,3.27,3.13,3.25,134662,0
2011-09-14,3.26,3.27,3.1,3.25,105092,0
2011-09-15,3.23,3.24,3.14,3.14,53211,0
2011-09-16,3.15,3.21,2.91,3.17,302751,0
2011-09-19,3.12,3.2,3.1,3.16,106998,0
2011-09-20,3.11,3.14,3.04,3.07,51808,0
2011-09-21,3.03,3.14,3,3.01,49339,0
2011-09-22,2.98,3.17,2.86,2.95,218081,0
2011-09-23,2.96,3.15,2.91,2.99,279143,0
2011-09-26,3,3.1,2.86,2.88,180790,0
2011-09-27,2.94,3.16,2.86,3.16,259761,0
2011-09-28,3.11,3.15,2.98,3.06,257127,0
2011-09-29,1.3,1.5,1.19,1.24,5484013,0
2011-09-30,1.2,1.2599,1.08,1.09,1281623,0
2011-10-03,1.09,1.14,0.96,0.99,870175,0
2011-10-04,0.99,1.03,0.91,1,710928,0
2011-10-05,0.98,1.19,0.96,1.07,1693368,0
2011-10-06,1.05,1.05,0.92,1,573762,0
2011-10-07,1.06,1.1,0.95,0.95,477073,0
2011-10-10,0.97,1.02,0.95,1,607937,0
2011-10-11,0.99,1.05,0.99,1.02,151699,0
2011-10-12,1.05,1.05,0.99,1,382781,0
2011-10-13,1.02,1.09,1.01,1.06,235852,0
2011-10-14,1.09,1.13,1.05,1.08,352156,0
2011-10-17,1.15,1.15,1.09,1.13,227442,0
2011-10-18,1.1,1.14,1.01,1.02,320619,0
2011-10-19,1.01,1.04,0.99,0.99,240980,0
2011-10-20,1.02,1.03,0.97,1,162783,0
2011-10-21,1.02,1.03,0.99,0.99,106415,0
2011-10-24,0.99,1.05,0.98,1.02,185866,0
2011-10-25,1.02,1.05,0.98,0.99,145768,0
2011-10-26,1.01,1.01,0.96,0.96,224574,0
2011-10-27,0.98,1.01,0.97,0.99,215044,0
2011-10-28,0.96,0.98,0.95,0.95,339661,0
2011-10-31,0.95,0.9632,0.91,0.95,105715,0
2011-11-01,0.91,0.95,0.88,0.9,234965,0
2011-11-02,0.9,0.95,0.9,0.94,86646,0
2011-11-03,0.92,0.95,0.91,0.93,67765,0
2011-11-04,0.93,0.93,0.87,0.88,140647,0
2011-11-07,0.87,0.92,0.87,0.92,126118,0
2011-11-08,0.92,0.95,0.89,0.95,147308,0
2011-11-09,0.95,1.01,0.93,0.95,113098,0
2011-11-10,0.97,0.99,0.92,0.96,75660,0
2011-11-11,0.95,1.03,0.95,1.02,328838,0
2011-11-14,1,1.07,0.95,1.03,182039,0
2011-11-15,1.02,1.04,0.95,1.03,144388,0
2011-11-16,1.02,1.03,0.98,0.98,44359,0
2011-11-17,0.99,1.01,0.96,0.98,78614,0
2011-11-18,0.98,0.99,0.98,0.98,77731,0
2011-11-21,0.97,1,0.97,0.97,107272,0
2011-11-22,0.97,0.98,0.91,0.93,62894,0
2011-11-23,0.92,0.99,0.91,0.93,25908,0
2011-11-25,0.92,0.99,0.91,0.93,4350,0
2011-11-28,1.01,1.03,0.97,1,286129,0
2011-11-29,1,1.06,0.91,1.01,133536,0
2011-11-30,1.01,1.09,0.9801,1.04,373049,0
2011-12-01,1.05,1.05,0.99,1,250751,0
2011-12-02,1.01,1.07,1.01,1.05,189650,0
2011-12-05,1.06,1.08,1.05,1.08,160157,0
2011-12-06,1.08,1.08,1.05,1.06,78574,0
2011-12-07,1.05,1.08,1.03,1.03,86851,0
2011-12-08,1.05,1.08,1.03,1.05,228760,0
2011-12-09,1.04,1.08,1.04,1.08,226486,0
2011-12-12,1.05,1.12,1.02,1.07,264064,0
2011-12-13,1.05,1.05,1,1.01,143437,0
2011-12-14,1.01,1.03,0.99,1,61047,0
2011-12-15,0.98,1.02,0.95,1.01,109283,0
2011-12-16,1.02,1.0202,0.99,0.99,53725,0
2011-12-19,1,1.02,0.97,0.98,48722,0
2011-12-20,1.01,1.02,0.96,0.97,85928,0
2011-12-21,0.98,0.98,0.88,0.89,556840,0
2011-12-22,0.9,0.94,0.89,0.89,168099,0
2011-12-23,0.91,0.93,0.84,0.8899,202791,0
2011-12-27,0.87,0.87,0.77,0.82,236184,0
2011-12-28,0.8,0.83,0.78,0.7801,277149,0
2011-12-29,0.79,1.03,0.78,0.82,1284763,0
2011-12-30,0.84,0.85,0.805,0.8051,388980,0
2012-01-03,0.91,0.91,0.81,0.82,269509,0
2012-01-04,0.8,0.87,0.8,0.8169,92390,0
2012-01-05,0.83,0.84,0.8,0.84,50217,0
2012-01-06,1.98,2.05,1.71,1.85,4880599,0
2012-01-09,1.87,1.93,1.69,1.74,954957,0
2012-01-10,1.75,1.75,1.65,1.75,406946,0
2012-01-11,1.75,1.9,1.72,1.87,388155,0
2012-01-12,1.93,2.43,1.91,2.23,2015324,0
2012-01-13,2.27,2.27,2.02,2.0801,618654,0
2012-01-17,2.11,2.2,2,2.07,260829,0
2012-01-18,2.09,2.1692,2.01,2.12,169567,0
2012-01-19,2.12,2.18,2.12,2.14,150325,0
2012-01-20,2.16,2.16,2.11,2.12,93131,0
2012-01-23,2.09,2.15,2.05,2.07,183682,0
2012-01-24,2.05,2.1,2.05,2.1,100656,0
2012-01-25,2.1,2.19,2.08,2.11,185621,0
2012-01-26,2.17,2.17,2,2.05,208331,0
2012-01-27,2.05,2.11,2.041,2.08,88905,0
2012-01-30,2.07,2.12,2.05,2.1,72880,0
2012-01-31,2.13,2.13,2.06,2.07,75136,0
2012-02-01,2.07,2.07,2.01,2.04,207433,0
2012-02-02,2.08,2.08,2.03,2.08,109634,0
2012-02-03,2.07,2.1,2.02,2.06,152692,0
2012-02-06,2.09,2.1,2.03,2.06,146772,0
2012-02-07,2.06,2.13,2.0401,2.13,247815,0
2012-02-08,2.12,2.12,2.07,2.11,66272,0
2012-02-09,2.08,2.12,2.04,2.12,60269,0
2012-02-10,2.11,2.11,2.02,2.05,92373,0
2012-02-13,2.05,2.08,2.039,2.08,97505,0
2012-02-14,2.08,2.1,2.03,2.04,127780,0
2012-02-15,2.03,2.05,1.96,2,158575,0
2012-02-16,2.24,2.55,2.24,2.33,1188146,0
2012-02-17,2.36,2.38,2.23,2.34,206785,0
2012-02-21,2.35,2.38,2.26,2.33,170406,0
2012-02-22,2.34,2.4,2.34,2.34,103160,0
2012-02-23,2.35,2.38,2.28,2.31,133396,0
2012-02-24,2.29,2.31,2.25,2.25,82368,0
2012-02-27,2.22,2.25,2.2,2.22,87482,0
2012-02-28,2.43,2.44,2.2,2.2,233640,0
2012-02-29,2.25,2.26,2.21,2.26,63227,0
2012-03-01,2.21,2.32,2.1629,2.31,216684,0
2012-03-02,2.25,2.36,2.25,2.29,129695,0
2012-03-05,2.32,2.34,2.3,2.31,52547,0
2012-03-06,2.34,2.35,2.32,2.32,57710,0
2012-03-07,2.36,2.36,2.111,2.2,167410,0
2012-03-08,2.24,2.33,2.23,2.32,64317,0
2012-03-09,2.36,2.3799,2.3,2.37,75714,0
2012-03-12,2.365,2.365,2.18,2.22,173086,0
2012-03-13,2.21,2.22,2.1508,2.19,48103,0
2012-03-14,2.16,2.24,2.16,2.24,39648,0
2012-03-15,2.25,2.25,2.17,2.19,54712,0
2012-03-16,2.2,2.22,2.16,2.19,90104,0
2012-03-19,2.19,2.2224,2.16,2.17,80617,0
2012-03-20,2.17,2.2,2.09,2.13,207457,0
2012-03-21,2.11,2.12,2.075,2.1,77329,0
2012-03-22,2.07,2.13,2.02,2.11,133818,0
2012-03-23,2.11,2.2,2.0401,2.2,118162,0
2012-03-26,2.18,2.25,2.09,2.25,299364,0
2012-03-27,2.23,2.34,2.18,2.33,256255,0
2012-03-28,2.33,2.34,2.29,2.32,90623,0
2012-03-29,2.27,2.36,2.26,2.33,144562,0
2012-03-30,2.34,2.45,2.34,2.42,125837,0
2012-04-02,2.4,2.61,2.39,2.57,378510,0
2012-04-03,2.58,2.86,2.51,2.7,475975,0
2012-04-04,2.72,2.72,2.58,2.67,257926,0
2012-04-05,2.67,2.7,2.54,2.6,121147,0
2012-04-09,2.53,2.65,2.53,2.57,104680,0
2012-04-10,2.55,2.65,2.5,2.64,240153,0
2012-04-11,2.81,2.81,2.59,2.77,272944,0
2012-04-12,2.8,2.87,2.745,2.835,359291,0
2012-04-13,2.84,2.99,2.83,2.93,403383,0
2012-04-16,2.99,3.06,2.88,2.91,363422,0
2012-04-17,3,3.27,2.9999,3.25,518070,0
2012-04-18,3.21,3.32,3.15,3.31,316959,0
2012-04-19,3.31,3.39,3.27,3.35,299418,0
2012-04-20,3.38,3.6,3.22,3.53,409286,0
2012-04-23,3.53,3.53,3.33,3.46,134403,0
2012-04-24,3.48,3.6599,3.48,3.61,382832,0
2012-04-25,3.68,3.71,3.55,3.69,286202,0
2012-04-26,3.73,3.77,3.63,3.68,164502,0
2012-04-27,3.71,3.91,3.69,3.8,356919,0
2012-04-30,3.78,3.9,3.74,3.8,263808,0
2012-05-01,3.8,3.8899,3.65,3.74,167230,0
2012-05-02,3.68,3.8,3.64,3.8,116434,0
2012-05-03,3.8,3.86,3.73,3.85,184704,0
2012-05-04,3.82,3.82,3.66,3.8,272489,0
2012-05-07,3.74,3.85,3.7,3.85,172377,0
2012-05-08,3.78,4.07,3.76,4.02,551834,0
2012-05-09,3.98,4.17,3.92,4.02,384497,0
2012-05-10,4.05,4.12,4,4.09,187254,0
2012-05-11,4.1,4.12,4.02,4.12,277871,0
2012-05-14,4.13,4.54,4.06,4.46,614071,0
2012-05-15,4.5,4.5099,4.37,4.49,256778,0
2012-05-16,4.49,4.49,3.74,4.05,505624,0
2012-05-17,4.02,4.1,3.87,4.03,159868,0
2012-05-18,4.06,4.13,3.57,4.01,502354,0
2012-05-21,4.08,4.21,4.04,4.2,185778,0
2012-05-22,4.2,4.27,4.14,4.23,121616,0
2012-05-23,4.17,4.28,4.1,4.14,200441,0
2012-05-24,4.17,4.21,4.02,4.06,70375,0
2012-05-25,4.08,4.18,3.9,3.94,223508,0
2012-05-29,4.01,4.08,3.7901,3.83,230667,0
2012-05-30,3.78,3.85,3.414,3.59,388870,0
2012-05-31,3.57,3.6,3.44,3.5,163507,0
2012-06-01,3.45,3.45,3.31,3.38,155642,0
2012-06-04,3.33,3.33,3.12,3.17,240397,0
2012-06-05,3.15,3.38,3.12,3.33,182705,0
2012-06-06,3.35,3.39,3.26,3.3,101630,0
2012-06-07,3.3,3.32,3.24,3.28,55759,0
2012-06-08,3.29,3.43,3.25,3.4,74366,0
2012-06-11,3.35,3.45,3.26,3.28,141557,0
2012-06-12,3.26,3.38,3.19,3.26,183126,0
2012-06-13,3.26,3.28,3.15,3.23,81827,0
2012-06-14,3.19,3.44,3.16,3.39,134914,0
2012-06-15,3.4,3.54,3.39,3.43,109873,0
2012-06-18,3.42,3.76,3.32,3.66,239393,0
2012-06-19,3.68,3.89,3.68,3.76,130098,0
2012-06-20,3.78,3.93,3.73,3.88,145057,0
2012-06-21,3.91,4.04,3.69,3.93,172472,0
2012-06-22,3.92,4.06,3.9,4.04,3093556,0
2012-06-25,4.04,4.271,3.94,4.18,284116,0
2012-06-26,4.17,4.2,4.03,4.11,172389,0
2012-06-27,4.15,4.4,4.14,4.3,432260,0
2012-06-28,4.5,4.5,4.2501,4.43,579702,0
2012-06-29,4.49,4.49,4.2669,4.48,316609,0
2012-07-02,4.47,4.5,4.41,4.5,103401,0
2012-07-03,4.55,4.74,4.54,4.67,327085,0
2012-07-05,4.7,5,4.66,4.95,484276,0
2012-07-06,4.95,5.06,4.9,5,807354,0
2012-07-09,5.07,5.18,4.885,5.08,289541,0
2012-07-10,5.14,5.18,5.05,5.13,251419,0
2012-07-11,5.13,5.19,5.1,5.18,224820,0
2012-07-12,5.18,5.18,4.7082,4.99,285212,0
2012-07-13,5.01,5.03,4.82,4.87,175573,0
2012-07-16,4.88,4.9,4.76,4.81,89200,0
2012-07-17,4.82,4.9,4.75,4.89,74481,0
2012-07-18,4.89,4.97,4.8,4.96,54727,0
2012-07-19,4.98,4.98,4.79,4.79,59636,0
2012-07-20,4.8,4.83,4.44,4.67,164221,0
2012-07-23,4.57,4.64,4.54,4.59,71646,0
2012-07-24,4.57,4.57,4.46,4.5,105090,0
2012-07-25,4.48,4.54,4.45,4.5,91951,0
2012-07-26,4.51,4.58,4.46,4.55,119365,0
2012-07-27,4.55,4.82,4.54,4.8,166407,0
2012-07-30,4.85,4.85,4.68,4.7,95274,0
2012-07-31,4.7,4.88,4.65,4.74,181873,0
2012-08-01,4.77,4.82,4.73,4.73,124218,0
2012-08-02,4.74,4.77,4.65,4.74,100422,0
2012-08-03,4.69,4.81,4.5,4.77,122616,0
2012-08-06,4.75,4.79,4.65,4.74,194909,0
2012-08-07,4.76,4.77,4.5,4.74,80989,0
2012-08-08,4.7,4.73,4.55,4.56,86114,0
2012-08-09,4.55,4.71,4.48,4.68,192178,0
2012-08-10,4.7,4.7005,4.26,4.34,317848,0
2012-08-13,4.34,4.47,4.31,4.38,172684,0
2012-08-14,4.38,4.44,4.33,4.43,83555,0
2012-08-15,4.4,4.65,4.39,4.64,180584,0
2012-08-16,4.65,4.83,4.64,4.81,180067,0
2012-08-17,4.79,4.95,4.71,4.93,184805,0
2012-08-20,4.93,4.96,4.8,4.85,191127,0
2012-08-21,4.9,4.9,4.65,4.7,149960,0
2012-08-22,4.7,4.76,4.62,4.7,51657,0
2012-08-23,4.73,4.74,4.6,4.72,78831,0
2012-08-24,4.69,4.86,4.66,4.82,91158,0
2012-08-27,4.85,4.94,4.8,4.9,113369,0
2012-08-28,4.9,4.98,4.86,4.98,145960,0
2012-08-29,4.99,4.99,4.86,4.97,134923,0
2012-08-30,4.99,4.99,4.79,4.86,64472,0
2012-08-31,4.88,4.95,4.81,4.93,103528,0
2012-09-04,4.93,5.19,4.86,4.93,632814,0
2012-09-05,4.95,5.05,4.91,5.02,159169,0
2012-09-06,5.04,5.66,5.04,5.61,1374362,0
2012-09-07,5.61,5.673,5.3,5.61,456382,0
2012-09-10,5.64,5.7,5.38,5.66,430959,0
2012-09-11,5.63,5.87,5.48,5.53,419428,0
2012-09-12,5.57,5.575,5.23,5.42,354079,0
2012-09-13,5.44,6,5.44,5.74,1512700,0
2012-09-14,5.85,5.94,5.75,5.86,452752,0
2012-09-17,5.87,5.99,5.79,5.98,362600,0
2012-09-18,5.85,6,5.85,6,288104,0
2012-09-19,5.99,6.09,5.9,5.92,449757,0
2012-09-20,5.87,6.36,5.8,6.22,866826,0
2012-09-21,6.3,6.42,6.16,6.27,486079,0
2012-09-24,6.29,6.48,6.15,6.3,354555,0
2012-09-25,6.37,6.37,6.13,6.18,415367,0
2012-09-26,6.23,6.25,6.04,6.14,473828,0
2012-09-27,6.14,6.39,6.1,6.26,582586,0
2012-09-28,6.2,6.4,6.12,6.32,340542,0
2012-10-01,6.33,6.63,6.3,6.55,468492,0
2012-10-02,6.62,6.8,6.52,6.59,415600,0
2012-10-03,6.63,6.75,6.5,6.72,207114,0
2012-10-04,6.74,6.84,6.6501,6.78,228876,0
2012-10-05,6.8,6.89,6.65,6.74,211341,0
2012-10-08,6.73,6.85,6.65,6.74,310006,0
2012-10-09,6.72,6.72,6.15,6.45,552305,0
2012-10-10,6.48,6.58,6.25,6.47,279859,0
2012-10-11,6.52,6.7,6.52,6.65,172996,0
2012-10-12,6.65,6.65,6.46,6.5,185963,0
2012-10-15,6.45,6.53,6.41,6.49,255921,0
2012-10-16,6.5,6.6,6.44,6.5499,211125,0
2012-10-17,6.47,6.5,6.2801,6.32,351304,0
2012-10-18,6.29,6.32,5.79,5.9,632314,0
2012-10-19,5.8,5.98,5.61,5.64,279096,0
2012-10-22,5.6,5.6,5.1,5.14,620046,0
2012-10-23,5.01,5.05,4.78,4.96,584484,0
2012-10-24,5,5.06,4.9101,5.05,283161,0
2012-10-25,5.09,5.13,5.03,5.11,319005,0
2012-10-26,5.05,5.12,5.01,5.07,315065,0
2012-10-31,5.03,5.12,5,5.1004,196975,0
2012-11-01,5.12,5.28,5,5.06,170679,0
2012-11-02,5.09,5.11,4.84,4.84,148444,0
2012-11-05,4.78,4.88,4.35,4.61,590631,0
2012-11-06,4.66,4.81,4.52,4.73,190100,0
2012-11-07,4.58,4.74,4.48,4.5,199708,0
2012-11-08,4.51,4.58,4.31,4.38,144368,0
2012-11-09,4.37,4.48,4.3002,4.45,274933,0
2012-11-12,4.46,4.48,4.26,4.33,245698,0
2012-11-13,4.33,4.43,4.27,4.34,126742,0
2012-11-14,4.36,4.36,4.1,4.15,306941,0
2012-11-15,4.16,4.3,4.1,4.16,154119,0
2012-11-16,4.23,4.3,4.1,4.26,219900,0
2012-11-19,4.34,4.5,4.29,4.42,168981,0
2012-11-20,4.45,4.63,4.43,4.61,119575,0
2012-11-21,4.64,4.845,4.61,4.8,127887,0
2012-11-23,4.85,4.925,4.66,4.77,80804,0
2012-11-26,4.72,4.72,4.35,4.41,220546,0
2012-11-27,4.4,4.4,4.21,4.23,134524,0
2012-11-28,4.1619,4.4,3.87,4.08,678606,0
2012-11-29,4.11,4.36,4.11,4.25,309500,0
2012-11-30,4.28,4.319,4.13,4.25,327557,0
2012-12-03,4.25,4.36,4.23,4.29,325303,0
2012-12-04,4.27,4.41,4.25,4.28,127948,0
2012-12-05,4.33,4.34,4.18,4.2,206140,0
2012-12-06,4.21,4.37,4.21,4.2804,153013,0
2012-12-07,4.28,4.31,4.2,4.29,171566,0
2012-12-10,4.29,4.65,4.29,4.44,259336,0
2012-12-11,4.48,4.53,4.4,4.44,188606,0
2012-12-12,4.47,4.5,4.4,4.44,106755,0
2012-12-13,4.44,4.48,4.289,4.4,152835,0
2012-12-14,4.39,4.43,4.25,4.29,113417,0
2012-12-17,4.33,4.33,4.24,4.26,109679,0
2012-12-18,4.25,4.27,4.1817,4.22,108647,0
2012-12-19,4.21,4.25,4.12,4.13,197649,0
2012-12-20,4.15,4.21,4.05,4.1,323636,0
2012-12-21,4.06,4.12,3.92,4.05,731034,0
2012-12-24,4.14,4.15,4.02,4.07,103354,0
2012-12-26,4.09,4.11,3.95,3.9813,181773,0
2012-12-27,3.99,4.1,3.985,4.05,172481,0
2012-12-28,4,4.17,3.961,4.14,297403,0
2012-12-31,4.12,4.34,4.07,4.31,226193,0
2013-01-02,4.44,4.56,4.2911,4.51,381600,0
2013-01-03,4.45,4.53,4.44,4.51,168198,0
2013-01-04,4.56,4.7,4.514,4.63,197607,0
2013-01-07,4.6,4.7,4.49,4.66,186843,0
2013-01-08,4.67,4.77,4.58,4.76,133291,0
2013-01-09,4.81,4.9358,4.76,4.85,262535,0
2013-01-10,4.86,4.9,4.78,4.82,205208,0
2013-01-11,4.83,4.84,4.66,4.76,182249,0
2013-01-14,4.72,4.72,4.45,4.53,113603,0
2013-01-15,4.5,4.59,4.483,4.57,51079,0
2013-01-16,4.56,4.56,4.48,4.5,32508,0
2013-01-17,4.52,4.61,4.34,4.36,103615,0
2013-01-18,4.35,4.3799,4.13,4.22,200221,0
2013-01-22,4.3,4.39,4.23,4.26,92247,0
2013-01-23,4.26,4.28,4.16,4.19,197357,0
2013-01-24,4.17,4.25,4.14,4.25,197099,0
2013-01-25,4.25,4.31,4.19,4.31,127641,0
2013-01-28,4.29,4.34,4.28,4.33,131393,0
2013-01-29,4.33,4.34,4.26,4.33,114128,0
2013-01-30,4.4,4.4,4.31,4.35,101862,0
2013-01-31,4.3,4.46,4.2007,4.36,56037,0
2013-02-01,4.4,4.64,4.38,4.61,165766,0
2013-02-04,4.61,4.625,4.395,4.41,98894,0
2013-02-05,4.44,4.47,4.35,4.39,32534,0
2013-02-06,4.35,4.35,4.2,4.28,98690,0
2013-02-07,4.25,4.25,4.16,4.2,90247,0
2013-02-08,4.17,4.24,4.1,4.18,79201,0
2013-02-11,4.13,4.24,4.11,4.22,81577,0
2013-02-12,4.2,4.23,4.1501,4.17,44799,0
2013-02-13,4.14,4.2099,4.03,4.08,128286,0
2013-02-14,4.04,4.33,4.04,4.29,121817,0
2013-02-15,4.21,4.47,4.21,4.35,156552,0
2013-02-19,4.31,4.39,4.28,4.31,75203,0
2013-02-20,4.3,4.33,4.15,4.16,115877,0
2013-02-21,4.12,4.18,4.02,4.06,100527,0
2013-02-22,4.06,4.12,3.97,4.02,174750,0
2013-02-25,4.01,4.05,3.75,3.78,246348,0
2013-02-26,3.82,3.8599,3.68,3.76,107522,0
2013-02-27,3.75,3.84,3.74,3.79,65281,0
2013-02-28,3.75,3.9,3.66,3.77,227656,0
2013-03-01,3.6,4.07,3.52,3.78,142810,0
2013-03-04,3.76,3.83,3.73,3.8,98751,0
2013-03-05,3.79,4.01,3.79,4.01,164111,0
2013-03-06,3.97,4.03,3.924,3.99,95317,0
2013-03-07,4,4.1385,3.995,4.08,175897,0
2013-03-08,4.07,4.09,4.01,4.05,238382,0
2013-03-11,4.39,4.4,4.07,4.11,378900,0
2013-03-12,4.14,4.23,4.1001,4.15,120112,0
2013-03-13,4.11,4.15,4.06,4.08,174600,0
2013-03-14,4.1,4.16,3.96,3.99,130649,0
2013-03-15,3.96,4.0268,3.9001,3.96,192950,0
2013-03-18,3.86,3.96,3.85,3.92,92172,0
2013-03-19,3.97,4.06,3.85,3.86,634917,0
2013-03-20,3.87,3.9199,3.84,3.89,104164,0
2013-03-21,3.86,3.928,3.8401,3.86,110599,0
2013-03-22,3.89,3.96,3.82,3.845,143467,0
2013-03-25,3.92,4.0998,3.88,3.99,112081,0
2013-03-26,4.1,4.22,4.06,4.14,161991,0
2013-03-27,4.13,4.195,4.09,4.17,127774,0
2013-03-28,4.19,4.23,4.15,4.21,112936,0
2013-04-01,4.2,4.25,4.11,4.15,222793,0
2013-04-02,4.2,4.45,4.15,4.36,890084,0
2013-04-03,4.38,4.44,4.16,4.2,257653,0
2013-04-04,4.2,4.26,4.19,4.25,85066,0
2013-04-05,4.18,4.31,4.01,4.28,98056,0
2013-04-08,4.33,4.33,4.2101,4.26,99071,0
2013-04-09,4.25,4.37,4.15,4.32,178231,0
2013-04-10,4.35,4.49,4.3101,4.47,133945,0
2013-04-11,4.67,4.9198,4.59,4.79,434172,0
2013-04-12,4.78,4.8702,4.67,4.82,343201,0
2013-04-15,4.82,4.8483,4.73,4.8,170501,0
2013-04-16,4.8,5.03,4.76,5,379803,0
2013-04-17,4.99,4.99,4.71,4.82,222480,0
2013-04-18,4.88,4.88,4.735,4.8,364007,0
2013-04-19,4.81,5.08,4.77,4.98,121048,0
2013-04-22,4.99,5.14,4.845,5.09,275213,0
2013-04-23,5.12,5.29,5.004,5.29,259907,0
2013-04-24,5.28,5.47,5.25,5.41,235925,0
2013-04-25,5.42,5.59,5.4,5.46,193130,0
2013-04-26,5.41,5.54,5.37,5.4,121114,0
2013-04-29,5.39,5.46,5.35,5.43,114372,0
2013-04-30,5.41,5.7,5.36,5.68,223293,0
2013-05-01,5.64,5.6599,5.45,5.47,280412,0
2013-05-02,5.47,5.51,5.42,5.48,206389,0
2013-05-03,5.5,5.65,5.5,5.58,335304,0
2013-05-06,5.61,5.738,5.58,5.65,189112,0
2013-05-07,5.65,5.66,5.55,5.6,134376,0
2013-05-08,5.57,5.59,5.28,5.36,260853,0
2013-05-09,5.34,5.36,5.12,5.16,204005,0
2013-05-10,5.12,5.25,4.93,5.15,259078,0
2013-05-13,5.13,5.2212,4.99,5.19,234816,0
2013-05-14,5.24,5.43,4.93,5.09,388428,0
2013-05-15,5.04,5.08,4.92,5.05,191844,0
2013-05-16,4.95,5,4.85,4.9,129590,0
2013-05-17,4.89,4.95,4.71,4.74,281806,0
2013-05-20,4.69,4.715,4.5,4.53,473438,0
2013-05-21,4.5,4.5,4.3,4.34,295239,0
2013-05-22,4.29,4.45,4.155,4.2,332828,0
2013-05-23,4.16,4.53,4.124,4.5,474655,0
2013-05-24,4.54,4.56,4.36,4.47,255469,0
2013-05-28,4.59,4.8,4.5401,4.61,317895,0
2013-05-29,4.6,4.6,4.41,4.51,206836,0
2013-05-30,4.5,4.56,4.46,4.54,217128,0
2013-05-31,4.47,4.56,4.34,4.4,230903,0
2013-06-03,4.45,4.5,4.2989,4.43,201648,0
2013-06-04,4.42,4.48,4.31,4.37,173868,0
2013-06-05,4.34,4.5,4.29,4.3,263808,0
2013-06-06,4.32,4.43,4.22,4.31,186651,0
2013-06-07,4.34,4.36,4.25,4.33,91015,0
2013-06-10,4.44,4.55,4.3,4.38,137336,0
2013-06-11,4.37,4.4,4.21,4.32,114157,0
2013-06-12,4.38,4.45,4.25,4.29,157565,0
2013-06-13,4.28,4.47,4.26,4.44,108101,0
2013-06-14,4.42,4.46,4.36,4.37,63543,0
2013-06-17,4.45,4.5,4.37,4.44,113394,0
2013-06-18,4.47,4.68,4.39,4.66,140084,0
2013-06-19,4.65,4.685,4.4605,4.53,115398,0
2013-06-20,4.41,4.53,4.24,4.27,244669,0
2013-06-21,4.3,4.33,4.17,4.2,299044,0
2013-06-24,4.16,4.205,4.03,4.14,220697,0
2013-06-25,4.22,4.22,3.86,3.96,383541,0
2013-06-26,4.04,4.04,3.96,3.99,169346,0
2013-06-27,3.98,4.07,3.931,4,279293,0
2013-06-28,4,4.18,3.955,4.06,756995,0
2013-07-01,4.14,4.18,4.05,4.15,201502,0
2013-07-02,4.13,4.19,4.08,4.11,107735,0
2013-07-03,4.09,4.38,4.06,4.34,314140,0
2013-07-05,4.42,4.48,4.313,4.41,313608,0
2013-07-08,4.5,4.72,4.45,4.71,288709,0
2013-07-09,4.72,4.7415,4.5,4.54,117074,0
2013-07-10,4.55,4.7,4.51,4.68,116389,0
2013-07-11,4.73,4.81,4.645,4.81,185806,0
2013-07-12,4.81,4.89,4.68,4.7,148179,0
2013-07-15,4.76,4.78,4.635,4.69,149077,0
2013-07-16,4.71,4.78,4.58,4.73,129028,0
2013-07-17,4.76,4.84,4.66,4.74,66653,0
2013-07-18,4.73,4.8499,4.7,4.73,71907,0
2013-07-19,4.7,4.83,4.67,4.78,68736,0
2013-07-22,4.77,4.8,4.71,4.73,62041,0
2013-07-23,4.77,4.79,4.66,4.68,133350,0
2013-07-24,4.7,4.74,4.615,4.65,65318,0
2013-07-25,4.65,4.75,4.57,4.71,88135,0
2013-07-26,4.75,4.78,4.62,4.7,128235,0
2013-07-29,4.67,4.73,4.62,4.63,100120,0
2013-07-30,4.62,4.7,4.24,4.27,447298,0
2013-07-31,4.17,4.49,4.15,4.32,277219,0
2013-08-01,4.5,4.5,4.23,4.25,323659,0
2013-08-02,4.25,4.39,4.25,4.37,237446,0
2013-08-05,4.41,4.58,4.36,4.57,279614,0
2013-08-06,4.56,4.6,4.48,4.5,87857,0
2013-08-07,4.49,4.57,4.45,4.46,136476,0
2013-08-08,4.51,4.6,4.45,4.56,218769,0
2013-08-09,4.62,4.79,4.45,4.465,96346,0
2013-08-12,4.59,4.59,4.405,4.43,151638,0
2013-08-13,4.43,4.45,4.31,4.4,124059,0
2013-08-14,4.41,4.52,4.41,4.49,100839,0
2013-08-15,4.46,4.48,4.38,4.42,183657,0
2013-08-16,4.39,4.44,4.37,4.41,125594,0
2013-08-19,4.4,4.48,4.36,4.395,155276,0
2013-08-20,4.44,4.55,4.44,4.53,118468,0
2013-08-21,4.5,4.59,4.49,4.52,58304,0
2013-08-22,4.54,4.6,4.54,4.58,44307,0
2013-08-23,4.6,4.6,4.48,4.57,91602,0
2013-08-26,4.56,4.68,4.51,4.63,102326,0
2013-08-27,4.55,4.65,4.55,4.6,194255,0
2013-08-28,4.61,4.66,4.51,4.66,127017,0
2013-08-29,4.64,5.04,4.58,5.02,402654,0
2013-08-30,5.01,5.25,4.95,5.24,388777,0
2013-09-03,5.25,5.25,5.05,5.25,464210,0
2013-09-04,5.24,5.55,5.15,5.41,742761,0
2013-09-05,5.43,5.51,5.26,5.3,243469,0
2013-09-06,5.32,5.32,5.03,5.08,267015,0
2013-09-09,5.07,5.26,4.96,5.23,180852,0
2013-09-10,5.25,5.33,5.14,5.27,324712,0
2013-09-11,5.24,5.4001,5.24,5.29,101446,0
2013-09-12,5.25,5.3,5.12,5.22,136433,0
2013-09-13,5.24,5.24,5.05,5.22,96567,0
2013-09-16,5.25,5.3,5.16,5.24,131136,0
2013-09-17,5.21,5.44,5.2,5.41,178514,0
2013-09-18,5.41,5.52,5.3,5.45,101570,0
2013-09-19,5.45,5.4836,5.3,5.4,226404,0
2013-09-20,5.41,5.54,5.35,5.48,176266,0
2013-09-23,5.4788,5.52,5.394,5.49,137611,0
2013-09-24,5.47,5.49,5.38,5.41,160100,0
2013-09-25,5.4,5.42,5.35,5.41,135991,0
2013-09-26,5.41,5.44,5.34,5.41,108700,0
2013-09-27,5.36,5.5,5.14,5.4,239842,0
2013-09-30,5.32,5.43,5.27,5.43,176500,0
2013-10-01,5.44,5.87,5.39,5.82,388000,0
2013-10-02,5.75,5.92,5.7,5.83,140400,0
2013-10-03,5.78,5.84,5.59,5.64,494500,0
2013-10-04,5.67,5.7,5.5,5.6,147100,0
2013-10-07,5.53,5.72,5.52,5.57,166500,0
2013-10-08,5.53,5.55,5.1,5.16,328000,0
2013-10-09,5.4,5.4,4.92,4.97,319227,0
2013-10-10,4.97,5.08,4.96,5,136232,0
2013-10-11,5,5.21,4.95,5.15,137262,0
2013-10-14,5.1,5.28,5.08,5.28,173057,0
2013-10-15,5.3,5.35,5.25,5.3,174192,0
2013-10-16,5.36,5.49,5.27,5.46,213500,0
2013-10-17,5.44,5.65,5.41,5.63,273600,0
2013-10-18,5.7,5.7,5.44,5.62,180200,0
2013-10-21,5.54,5.66,5.31,5.38,173500,0
2013-10-22,5.62,5.62,5.19,5.29,142300,0
2013-10-23,5.27,5.33,5.24,5.25,111300,0
2013-10-24,5.26,5.33,5.24,5.25,109800,0
2013-10-25,5.31,5.41,5.17,5.22,333102,0
2013-10-28,5.2,5.28,5.1,5.17,149900,0
2013-10-29,5.18,5.23,5.1,5.14,192800,0
2013-10-30,5.16,5.27,5.1,5.14,158400,0
2013-10-31,5.14,5.39,5.01,5.25,321654,0
2013-11-01,5.22,5.26,5.06,5.11,304800,0
2013-11-04,5.08,5.27,5.08,5.2,152615,0
2013-11-05,5.34,5.34,5.15,5.22,118200,0
2013-11-06,5.28,5.28,4.73,4.82,676300,0
2013-11-07,4.93,4.99,4.8,4.91,284600,0
2013-11-08,4.89,5.04,4.87,4.95,216600,0
2013-11-11,4.9,4.96,4.77,4.8,99772,0
2013-11-12,4.77,4.84,4.44,4.64,587300,0
2013-11-13,4.53,4.66,4.33,4.4,362300,0
2013-11-14,4.35,4.49,4.16,4.47,373500,0
2013-11-15,4.46,4.68,4.39,4.44,129100,0
2013-11-18,4.45,4.51,4.25,4.29,380000,0
2013-11-19,4.29,4.34,4.21,4.24,400980,0
2013-11-20,4.21,4.31,4.21,4.28,579400,0
2013-11-21,4.3,4.48,4.29,4.46,1286000,0
2013-11-22,4.48,4.68,4.46,4.63,519160,0
2013-11-25,4.64,4.82,4.62,4.66,292500,0
2013-11-26,4.69,4.85,4.64,4.81,344200,0
2013-11-27,4.8,4.86,4.76,4.79,304900,0
2013-11-29,4.83,4.83,4.77,4.8,149980,0
2013-12-02,4.83,4.99,4.83,4.95,606000,0
2013-12-03,4.96,5.5,4.92,5.49,762325,0
2013-12-04,5.46,5.51,5.27,5.3,453400,0
2013-12-05,5.32,5.41,5.16,5.24,335000,0
2013-12-06,5.32,5.32,5.15,5.19,174000,0
2013-12-09,5.19,5.22,5,5.05,145514,0
2013-12-10,5.03,5.14,4.95,4.99,273100,0
2013-12-11,5.01,5.08,4.89,4.92,205500,0
2013-12-12,4.95,4.95,4.82,4.85,216239,0
2013-12-13,4.85,4.92,4.8,4.85,240100,0
2013-12-16,4.89,5.05,4.89,4.94,174213,0
2013-12-17,4.95,5.34,4.95,5.08,549500,0
2013-12-18,5.05,5.32,5.05,5.28,647800,0
2013-12-19,5.27,5.49,5.21,5.47,431000,0
2013-12-20,5.5,5.95,5.47,5.72,844100,0
2013-12-23,5.73,6.09,5.51,5.91,606700,0
2013-12-24,5.92,6.015,5.84,5.94,135301,0
2013-12-26,5.98,6.07,5.83,5.9,214900,0
2013-12-27,5.94,6.07,5.82,5.98,324300,0
2013-12-30,5.97,6.05,5.87,5.93,213400,0
2013-12-31,5.94,5.97,5.87,5.89,207500,0
2014-01-02,5.82,5.9277,5.7,5.78,224133,0
2014-01-03,5.76,5.85,5.69,5.81,314495,0
2014-01-06,5.81,5.89,5.69,5.78,353500,0
2014-01-07,5.81,5.94,5.72,5.75,281000,0
2014-01-08,5.73,5.89,5.65,5.8,823400,0
2014-01-09,5.79,6.03,5.79,5.95,612700,0
2014-01-10,6.24,6.29,6.06,6.2,1102600,0
2014-01-13,6.13,6.15,5.8,5.87,448700,0
2014-01-14,6.04,6.04,5.76,5.92,332800,0
2014-01-15,5.97,6.03,5.75,5.97,378900,0
2014-01-16,5.93,6.068,5.89,6.01,418798,0
2014-01-17,5.99,6.5,5.99,6.47,773800,0
2014-01-21,6.59,6.75,6.4,6.49,817900,0
2014-01-22,6.45,6.64,6.29,6.39,660700,0
2014-01-23,6.34,6.41,6.21,6.25,583946,0
2014-01-24,8.95,9.49,8.18,9.41,14987562,0
2014-01-27,9.11,9.23,7.93,8.13,2362000,0
2014-01-28,8.18,8.65,7.99,8.06,810500,0
2014-01-29,7.92,8,7.5,7.82,1007500,0
2014-01-30,7.87,8.28,7.84,8.04,766000,0
2014-01-31,7.93,7.96,7.75,7.85,394800,0
2014-02-03,7.85,7.85,7.43,7.75,637918,0
2014-02-04,7.82,7.91,7.69,7.73,371664,0
2014-02-05,7.6,7.96,7.53,7.94,387801,0
2014-02-06,7.93,8.47,7.79,8.37,779714,0
2014-02-07,8.4,8.47,8.0714,8.26,724757,0
2014-02-10,8.46,9.5,8.335,8.96,1514021,0
2014-02-11,9.01,9.06,8.76,8.86,471632,0
2014-02-12,8.83,9,8.72,8.87,430058,0
2014-02-13,9,9.03,8.89,8.92,589290,0
2014-02-14,8.92,9,8.74,8.79,282930,0
2014-02-18,8.84,9.3601,8.8001,9.17,881431,0
2014-02-19,9.34,9.36,8.89,8.9,422054,0
2014-02-20,8.87,9.11,8.73,9.02,572146,0
2014-02-21,9.01,9.09,8.85,8.87,516212,0
2014-02-24,8.9,9.04,8.8,8.9,450923,0
2014-02-25,8.98,8.98,8.58,8.89,386415,0
2014-02-26,8.89,8.98,8.64,8.69,413174,0
2014-02-27,8.66,9.34,8.66,9.32,956833,0
2014-02-28,9.58,9.92,9.14,9.37,1755495,0
2014-03-03,9.06,9.37,8.9507,9.12,310260,0
2014-03-04,9.25,9.7,9.25,9.53,661079,0
2014-03-05,9.51,9.78,9.2508,9.6,452305,0
2014-03-06,9.64,9.9,9.25,9.43,393737,0
2014-03-07,9.51,9.51,9.21,9.32,490167,0
2014-03-10,9.34,9.94,9.34,9.94,637145,0
2014-03-11,10,10.2,9.43,9.45,1414903,0
2014-03-12,9.472,9.61,8.9201,9.51,426744,0
2014-03-13,9.54,9.57,8.86,9.01,513016,0
2014-03-14,8.85,9.02,8.71,8.88,477404,0
2014-03-17,8.91,9.2486,8.8,8.87,371101,0
2014-03-18,8.97,9.21,8.91,9.04,363392,0
2014-03-19,9.05,9.167,8.75,9.03,431256,0
2014-03-20,9.05,9.188,8.74,8.88,358330,0
2014-03-21,8.89,9.07,8.4135,8.63,549381,0
2014-03-24,8.59,8.63,8.03,8.15,526918,0
2014-03-25,8.33,8.84,7.87,8.1,583520,0
2014-03-26,8.14,8.24,7.9,7.95,666300,0
2014-03-27,7.97,8.49,7.9,8.05,493495,0
2014-03-28,8,8.38,7.85,8.02,582034,0
2014-03-31,8.25,8.48,8.03,8.44,505863,0
2014-04-01,8.32,8.87,8.32,8.63,423357,0
2014-04-02,8.68,8.73,8.38,8.58,426436,0
2014-04-03,8.55,8.66,8.04,8.14,480419,0
2014-04-04,8.16,8.24,7.82,8.06,1110233,0
2014-04-07,7.99,8.15,7.82,7.92,566429,0
2014-04-08,7.98,8.06,7.65,7.78,491087,0
2014-04-09,7.85,7.9798,7.8006,7.91,416262,0
2014-04-10,7.94,7.94,7.28,7.43,666958,0
2014-04-11,7.4,7.56,7.13,7.33,549227,0
2014-04-14,7.38,7.4499,6.94,7.18,543634,0
2014-04-15,7.18,7.26,6.71,7.13,643274,0
2014-04-16,7.25,7.43,7.08,7.4,249153,0
2014-04-17,7.39,7.56,7.27,7.42,215219,0
2014-04-21,7.47,7.74,7.4,7.74,360689,0
2014-04-22,8.07,8.6356,8.07,8.47,841254,0
2014-04-23,8.43,8.71,8.35,8.66,484374,0
2014-04-24,8.82,8.84,8.3701,8.66,270596,0
2014-04-25,8.62,8.73,8.2,8.41,355632,0
2014-04-28,8.45,8.72,8.12,8.49,367285,0
2014-04-29,8.55,8.95,8.45,8.85,454765,0
2014-04-30,8.79,8.92,8.54,8.91,383290,0
2014-05-01,8.94,9.42,8.77,9.2,641147,0
2014-05-02,9.27,9.31,9.03,9.14,376242,0
2014-05-05,9.19,9.64,9.02,9.41,376017,0
2014-05-06,9.5,9.65,9.16,9.18,390541,0
2014-05-07,9.25,9.52,8.78,8.96,509847,0
2014-05-08,8.95,9,8.33,8.4,514922,0
2014-05-09,8.22,8.47,7.945,8.36,577442,0
2014-05-12,8.4,8.835,8.36,8.59,606854,0
2014-05-13,8.57,8.73,8.38,8.4,403137,0
2014-05-14,8.38,8.6755,8.33,8.43,400918,0
2014-05-15,8.67,8.78,8.21,8.47,517369,0
2014-05-16,8.52,8.74,8.37,8.69,427320,0
2014-05-19,8.63,9.21,8.57,9.075,690245,0
2014-05-20,9.01,9.07,8.64,8.96,732900,0
2014-05-21,9,9.05,8.7,8.77,423284,0
2014-05-22,8.87,9,8.55,8.78,805298,0
2014-05-23,8.8,9.47,8.75,9.33,1026039,0
2014-05-27,9.46,9.8,9.4,9.66,945598,0
2014-05-28,9.7,10.08,9.65,9.93,1196199,0
2014-05-29,10.03,10.089,9.66,9.88,517301,0
2014-05-30,9.95,10,9.52,9.57,681716,0
2014-06-02,9.52,9.98,9.51,9.96,684926,0
2014-06-03,9.89,9.97,9.63,9.78,489452,0
2014-06-04,9.75,9.79,9.49,9.49,518693,0
2014-06-05,9.55,9.94,9.34,9.67,756592,0
2014-06-06,9.98,10.04,9.53,10,1437351,0
2014-06-09,10.29,10.35,9.57,9.85,3183822,0
2014-06-10,9.82,10.08,9.51,10,1039100,0
2014-06-11,9.86,11.48,9.75,11.41,3008411,0
2014-06-12,11.99,12.56,11.49,12.29,4536259,0
2014-06-13,12.27,12.53,12,12.36,935153,0
2014-06-16,12.38,12.73,12.07,12.26,1207503,0
2014-06-17,12.21,12.66,12.04,12.48,662155,0
2014-06-18,12.54,12.81,12.42,12.505,617631,0
2014-06-19,12.5,12.63,12.11,12.45,445375,0
2014-06-20,12.52,12.52,12.17,12.4,676328,0
2014-06-23,12.49,12.58,12.04,12.15,564602,0
2014-06-24,12.19,12.339,11.72,11.76,655645,0
2014-06-25,11.68,12.25,11.66,12.05,663647,0
2014-06-26,12.22,12.22,11.95,12.05,361665,0
2014-06-27,11.96,12.15,11.9,12.01,1141635,0
2014-06-30,12.17,12.29,11.87,12.07,1019399,0
2014-07-01,12.16,12.23,11.94,12.05,702767,0
2014-07-02,12.05,12.19,11.8,11.82,540300,0
2014-07-03,11.85,12.126,11.76,11.99,303054,0
2014-07-07,14.09,14.38,12.76,13.06,6989670,0
2014-07-08,13,13.28,12.47,12.85,1737766,0
2014-07-09,12.9,14.18,12.66,13.94,2275529,0
2014-07-10,13.27,13.74,13.15,13.44,1295427,0
2014-07-11,13.75,14.1,13.42,14.02,1394000,0
2014-07-14,14.2,14.36,13.84,14.24,1312022,0
2014-07-15,14.22,14.44,13.2,13.43,1173658,0
2014-07-16,13.48,13.769,12.91,13,810109,0
2014-07-17,12.9,13.02,12.33,12.49,1001847,0
2014-07-18,12.33,13,12.33,12.82,800020,0
2014-07-21,12.78,12.84,12.43,12.59,418830,0
2014-07-22,12.68,12.95,12.65,12.75,435831,0
2014-07-23,12.85,12.97,12.46,12.48,597621,0
2014-07-24,12.5,12.73,12.35,12.61,470496,0
2014-07-25,12.5,12.91,12.36,12.81,524923,0
2014-07-28,12.76,12.93,12.42,12.55,427606,0
2014-07-29,12.59,13.16,12.45,13.05,590386,0
2014-07-30,13.1,13.54,13,13.42,781227,0
2014-07-31,13.3,13.31,12.53,12.75,593498,0
2014-08-01,12.45,12.92,12.28,12.54,703284,0
2014-08-04,12.58,12.699,12.41,12.52,395654,0
2014-08-05,12.49,12.79,12.44,12.63,350381,0
2014-08-06,12.9,13.45,12.75,13.02,818516,0
2014-08-07,13.06,13.22,12.42,12.53,464664,0
2014-08-08,12.34,13.65,12.29,13.48,1084842,0
2014-08-11,13.61,13.62,13.19,13.28,414724,0
2014-08-12,13.26,13.54,12.83,12.93,517642,0
2014-08-13,12.93,13.24,12.84,13.2,287780,0
2014-08-14,13.24,13.5,13.15,13.43,480764,0
2014-08-15,13.58,13.591,12.9,13.25,577816,0
2014-08-18,13.37,13.44,13.09,13.39,502026,0
2014-08-19,13.45,14.17,13.45,14.01,1284759,0
2014-08-20,14,14.04,13.622,13.89,429087,0
2014-08-21,13.93,14.05,13.14,13.46,607325,0
2014-08-22,13.62,14,13.4,13.82,813629,0
2014-08-25,13.88,14.44,13.75,14.25,1380890,0
2014-08-26,14.33,14.95,14.17,14.66,2017956,0
2014-08-27,15,15.7,14.865,15.48,2203906,0
2014-08-28,15.51,16.15,15.4,15.67,1506159,0
2014-08-29,15.77,16.07,15.45,16,757259,0
2014-09-02,16.64,16.71,16.25,16.65,2360642,0
2014-09-03,16.65,16.82,15.73,16.07,4192798,0
2014-09-04,16.06,16.1,14.76,14.99,2308196,0
2014-09-05,15.35,16.38,15.3,16.33,2696265,0
2014-09-08,16.75,18.1,16.59,17.98,3514521,0
2014-09-09,18.19,18.22,16.88,17.14,1910399,0
2014-09-10,17.11,17.79,17,17.55,1190673,0
2014-09-11,17.39,17.87,17.09,17.86,2078519,0
2014-09-12,17.8,18.48,17.67,18.15,1407078,0
2014-09-15,18.08,18.28,16.66,16.83,1744920,0
2014-09-16,16.69,17.25,16.34,17.23,1029387,0
2014-09-17,17.28,17.47,16.97,17.26,962703,0
2014-09-18,17.28,17.48,16.96,17.35,688397,0
2014-09-19,17.49,17.5,16.68,17.02,3469548,0
2014-09-22,16.66,16.93,16.37,16.66,619822,0
2014-09-23,16.6,16.87,16.366,16.51,600068,0
2014-09-24,16.54,17.16,16.492,17.08,596387,0
2014-09-25,17.07,17.22,16.37,16.51,524592,0
2014-09-26,16.66,17.49,16.435,17.41,998210,0
2014-09-29,17.23,17.94,17.018,17.6,757163,0
2014-09-30,17.64,17.693,17.04,17.09,867154,0
2014-10-01,17.04,17.09,16.06,16.26,878088,0
2014-10-02,16.12,16.797,15.63,16.69,949330,0
2014-10-03,16.96,17.48,16.66,17.13,936760,0
2014-10-06,17.51,17.71,16.85,16.86,981490,0
2014-10-07,16.79,18.09,16.63,17.49,1195418,0
2014-10-08,17.47,17.95,16.87,17.9,1069792,0
2014-10-09,17.89,17.93,16.88,17.03,1084180,0
2014-10-10,16.27,16.84,15.31,15.39,1681722,0
2014-10-13,15.33,15.54,14.58,14.81,1132767,0
2014-10-14,14.63,15.18,14.143,14.37,1092747,0
2014-10-15,14.15,15.14,13.8,15.11,1061284,0
2014-10-16,14.83,16.088,14.65,15.72,849749,0
2014-10-17,16.19,16.3,15.76,15.95,639532,0
2014-10-20,15.92,16.905,15.92,16.74,614023,0
2014-10-21,16.96,17.066,16.16,16.35,833037,0
2014-10-22,16.41,16.52,15.6,15.9,916235,0
2014-10-23,16.11,16.73,15.93,16.38,796089,0
2014-10-24,16.36,16.62,16.3,16.62,433052,0
2014-10-27,16.54,17.07,16.22,16.84,654757,0
2014-10-28,16.98,17.24,16.748,17.17,642752,0
2014-10-29,17.18,17.66,17.13,17.38,586709,0
2014-10-30,17.33,18.09,17.26,17.79,707901,0
2014-10-31,18.25,18.33,17.39,17.4,951646,0
2014-11-03,17.36,17.99,17.32,17.65,595144,0
2014-11-04,17.61,17.75,16.98,17.37,528584,0
2014-11-05,17.52,17.61,16.08,16.3,1018087,0
2014-11-06,16.29,16.4,15.19,15.84,1191636,0
2014-11-07,15.73,15.8,15.11,15.5,1033843,0
2014-11-10,15.43,16.41,15.254,16.2,831482,0
2014-11-11,16.14,16.57,15.88,16.42,678292,0
2014-11-12,16.29,16.51,15.77,15.95,565471,0
2014-11-13,15.94,16.09,15.2,15.33,505266,0
2014-11-14,15.29,15.29,14.32,14.47,1421602,0
2014-11-17,14.48,15.079,14.43,14.44,601650,0
2014-11-18,14.47,14.9,14.47,14.82,663901,0
2014-11-19,14.82,14.97,14.55,14.71,357302,0
2014-11-20,14.65,14.765,14.33,14.46,593402,0
2014-11-21,14.73,15,14.24,14.29,595875,0
2014-11-24,14.31,14.82,14.3,14.79,434754,0
2014-11-25,14.83,15.28,14.67,14.95,798407,0
2014-11-26,14.98,15.945,14.95,15.8,659593,0
2014-11-28,15.75,15.84,15.11,15.35,403275,0
2014-12-01,15.45,15.45,14.51,14.66,811500,0
2014-12-02,14.7,15.29,14.59,14.9,1179185,0
2014-12-03,14.94,14.94,14.45,14.64,519216,0
2014-12-04,14.64,14.89,14.47,14.66,508231,0
2014-12-05,14.71,14.87,14.51,14.7,481130,0
2014-12-08,14.7,15.27,14.54,14.59,493831,0
2014-12-09,14.35,15.15,14.01,15.05,899303,0
2014-12-10,15.03,15.35,14.35,14.49,702542,0
2014-12-11,14.58,15,14.4,14.68,566343,0
2014-12-12,14.41,14.66,13.13,13.82,1209192,0
2014-12-15,13.84,14.09,11.48,12.295,3057934,0
2014-12-16,11.8,13.38,11.8,12.65,972390,0
2014-12-17,12.73,13.97,12.61,13.96,838391,0
2014-12-18,14.14,14.58,13,13.06,1034608,0
2014-12-19,13.33,14.06,13.22,13.82,2516363,0
2014-12-22,13.82,13.93,13.12,13.43,709700,0
2014-12-23,13.5,13.5,11.94,11.99,1394833,0
2014-12-24,12.1,13.045,12.1,12.65,617920,0
2014-12-26,12.65,12.71,11.86,11.97,1017901,0
2014-12-29,11.93,12.11,11.75,12.1,766351,0
2014-12-30,12.04,12.48,11.99,12.42,843014,0
2014-12-31,12.48,12.5,11.97,12.02,1155055,0
2015-01-02,12.15,12.43,11.97,12.24,629018,0
2015-01-05,12.28,12.36,11.97,12.13,823380,0
2015-01-06,12.15,12.22,11.78,12.02,969551,0
2015-01-07,12.09,12.36,12.09,12.28,345650,0
2015-01-08,12.43,12.92,12.33,12.43,545604,0
2015-01-09,12.48,12.93,12.21,12.57,527231,0
2015-01-12,12.6,12.93,12.21,12.72,614910,0
2015-01-13,12.85,13.24,12.12,12.47,872608,0
2015-01-14,12.12,12.7,12.03,12.25,597247,0
2015-01-15,12.29,12.49,11.5,11.75,1467235,0
2015-01-16,11.938,12.47,11.488,12.34,1788333,0
2015-01-20,12.25,12.49,11.93,12.15,513343,0
2015-01-21,12.06,12.48,11.955,12.02,510538,0
2015-01-22,12.08,12.7,11.6,12.61,936491,0
2015-01-23,12.61,12.89,12.3,12.71,538814,0
2015-01-26,12.69,13.54,12.62,13.4,661468,0
2015-01-27,13.38,14.23,13.21,13.89,851705,0
2015-01-28,14,14.16,13.13,13.2,548993,0
2015-01-29,13.27,13.7,12.99,13.63,922644,0
2015-01-30,13.74,13.85,13.01,13.1,590607,0
2015-02-02,13.11,13.16,12.58,13.1,510817,0
2015-02-03,13.14,13.79,12.75,13.67,657620,0
2015-02-04,13.52,13.61,13.075,13.15,601097,0
2015-02-05,13.25,13.64,13.2,13.36,529033,0
2015-02-06,13.21,13.35,12.62,12.83,667155,0
2015-02-09,12.79,13.19,12.65,12.82,448182,0
2015-02-10,12.83,13.25,12.75,12.99,483448,0
2015-02-11,12.99,13.9,12.8,13.84,724169,0
2015-02-12,14.02,14.17,13.51,13.99,722212,0
2015-02-13,14.02,14.99,13.86,14.92,1042126,0
2015-02-17,14.89,14.92,14.17,14.29,547252,0
2015-02-18,14.27,14.8,14.07,14.57,595761,0
2015-02-19,14.53,14.61,14.08,14.44,528430,0
2015-02-20,14.39,14.55,14.15,14.41,339780,0
2015-02-23,14.62,14.8,14.26,14.63,902152,0
2015-02-24,14.68,14.8,14.315,14.74,768534,0
2015-02-25,14.65,14.75,13.9,13.91,1009482,0
2015-02-26,14,14.75,13.88,14.71,732902,0
2015-02-27,14.705,15.07,14.42,14.995,1212364,0
2015-03-02,15.13,15.49,14.91,15.32,1195600,0
2015-03-03,15.32,15.34,14.84,15.07,1241800,0
2015-03-04,14.9,15.19,14.81,15.16,615500,0
2015-03-05,15.07,15.2,14.8,14.98,482400,0
2015-03-06,14.64,15.04,14.64,14.84,464000,0
2015-03-09,14.98,15.19,14.69,14.99,532100,0
2015-03-10,14.84,15.02,14.62,14.86,392800,0
2015-03-11,14.93,14.97,14.43,14.74,576300,0
2015-03-12,14.92,15.01,14.68,14.9,514700,0
2015-03-13,14.86,14.87,14.41,14.77,479000,0
2015-03-16,15,15,14.41,14.6,986200,0
2015-03-17,13.57,14.59,13.54,14.53,2224900,0
2015-03-18,14.54,15.11,14.38,14.9,1032100,0
2015-03-19,15,15.5,14.87,15.22,1014000,0
2015-03-20,15.2,15.37,14.86,14.97,2127600,0
2015-03-23,14.75,15.49,14.52,14.79,986300,0
2015-03-24,14.82,15.02,14.62,14.9,466900,0
2015-03-25,14.88,14.88,13.91,13.99,885900,0
2015-03-26,13.78,13.99,12.96,13.75,1344300,0
2015-03-27,13.74,14.11,13.65,13.89,678100,0
2015-03-30,9.51,10.9,9.32,10.51,6629400,0
2015-03-31,10.42,10.66,10.14,10.5,2183825,0
2015-04-01,10.41,10.57,9.82,10.11,1888000,0
2015-04-02,10.15,10.37,9.94,10.03,1882700,0
2015-04-06,9.95,10.54,9.92,10.44,1360200,0
2015-04-07,10.46,10.46,9.83,9.93,1302331,0
2015-04-08,9.97,10.28,9.86,9.89,1235700,0
2015-04-09,9.85,9.92,9.34,9.48,1243457,0
2015-04-10,9.48,9.78,9.43,9.5,1055200,0
2015-04-13,9.58,9.96,9.53,9.64,770100,0
2015-04-14,9.71,9.8,9.18,9.39,1221200,0
2015-04-15,9.4,9.4,8.88,9.35,1259883,0
2015-04-16,9.42,10.22,9.3,10.02,2153384,0
2015-04-17,9.93,9.94,9.31,9.46,1083700,0
2015-04-20,9.49,9.53,9.16,9.2,1292181,0
2015-04-21,9.29,9.31,9.02,9.14,725559,0
2015-04-22,9.34,9.52,9.08,9.26,958003,0
2015-04-23,9.37,9.37,9.06,9.21,589100,0
2015-04-24,9.22,9.34,9.06,9.26,822955,0
2015-04-27,9.23,9.35,8.81,8.87,892600,0
2015-04-28,8.8,8.94,8.43,8.61,1389940,0
2015-04-29,8.52,9,8.5,8.67,757700,0
2015-04-30,8.59,8.69,7.89,8.06,1696900,0
2015-05-01,8.06,8.34,7.96,8.22,853000,0
2015-05-04,8.16,8.35,8.02,8.12,542700,0
2015-05-05,8.06,8.15,7.86,7.9,934800,0
2015-05-06,7.87,7.98,7.53,7.6,1002014,0
2015-05-07,7.69,7.91,7.6,7.79,984989,0
2015-05-08,7.99,8.03,7.71,7.74,980200,0
2015-05-11,7.82,8.08,7.62,7.64,816200,0
2015-05-12,7.51,7.75,7.28,7.75,1327714,0
2015-05-13,7.79,8.425,7.79,8.34,1929388,0
2015-05-14,8.39,8.76,8.17,8.72,1877300,0
2015-05-15,8.77,8.95,8.64,8.77,1541071,0
2015-05-18,8.75,8.78,8.37,8.52,944024,0
2015-05-19,8.42,8.83,8.42,8.5,756674,0
2015-05-20,8.51,8.56,8.15,8.23,901300,0
2015-05-21,8.23,8.56,8.23,8.49,751000,0
2015-05-22,8.49,8.53,7.81,8.1,1234500,0
2015-05-26,8.04,8.05,7.705,7.93,1147626,0
2015-05-27,7.97,8.02,7.77,7.95,978900,0
2015-05-28,7.94,8.45,7.72,8.36,1272283,0
2015-05-29,8.31,8.61,8.23,8.52,717200,0
2015-06-01,8.01,8.32,7.6,8.08,3423431,0
2015-06-02,8.05,8.17,7.79,7.86,6911245,0
2015-06-03,7.89,8.39,7.7,8.31,2332600,0
2015-06-04,8.29,8.66,8.23,8.54,981900,0
2015-06-05,8.58,8.64,8.35,8.4,1060300,0
2015-06-08,8.38,8.66,8.38,8.59,836200,0
2015-06-09,8.6,8.67,8.2,8.29,629018,0
2015-06-10,8.38,8.47,8.04,8.15,939751,0
2015-06-11,8.15,8.4,8.1,8.25,711694,0
2015-06-12,8.2,8.34,8.12,8.17,550100,0
2015-06-15,8.12,8.23,7.93,8.04,951300,0
2015-06-16,8.02,8.22,7.87,8.16,732800,0
2015-06-17,8.16,8.36,8.07,8.23,569700,0
2015-06-18,8.26,8.57,8.24,8.42,747600,0
2015-06-19,8.42,8.69,8.32,8.54,2853100,0
2015-06-22,8.58,8.75,8.4,8.46,699200,0
2015-06-23,8.49,8.8,8.44,8.75,728458,0
2015-06-24,8.75,8.8,8.43,8.43,642300,0
2015-06-25,8.47,8.47,7.94,8.04,1166500,0
2015-06-26,8.03,8.03,7.64,7.69,2025100,0
2015-06-29,7.63,7.64,7.21,7.26,1381900,0
2015-06-30,7.31,8.01,7.17,7.96,2144605,0
2015-07-01,8.06,8.15,7.76,7.92,979700,0
2015-07-02,7.93,8.04,7.76,7.79,515000,0
2015-07-06,7.69,8.02,7.49,8,905200,0
2015-07-07,8.04,8.09,7.69,8.05,942200,0
2015-07-08,7.95,8.23,7.75,8.22,1249800,0
2015-07-09,8.36,8.6,8.14,8.49,1666900,0
2015-07-10,8.57,8.68,8.38,8.64,869900,0
2015-07-13,8.69,8.86,8.56,8.57,712800,0
2015-07-14,8.51,9.06,8.5,9.03,733770,0
2015-07-15,9,9.24,8.88,9.05,705922,0
2015-07-16,9.19,9.56,9.05,9.31,854300,0
2015-07-17,9.3,9.91,9.28,9.64,1165700,0
2015-07-20,9.63,9.84,9.36,9.4,612000,0
2015-07-21,9.37,9.42,9.07,9.22,865100,0
2015-07-22,9.12,9.35,9.06,9.2,591900,0
2015-07-23,9.25,9.32,8.98,9.15,824100,0
2015-07-24,9.17,9.32,8.73,8.89,594700,0
2015-07-27,8.84,8.91,8.56,8.7,775200,0
2015-07-28,8.75,8.99,8.46,8.5,993600,0
2015-07-29,8.49,8.56,7.86,7.88,1529900,0
2015-07-30,7.83,8.02,7.49,7.65,3275600,0
2015-07-31,7.74,8.27,7.59,8.15,1503300,0
2015-08-03,8.08,8.29,7.63,7.78,1150463,0
2015-08-04,7.81,7.94,7.55,7.64,1093700,0
2015-08-05,7.67,7.86,7.32,7.81,1711600,0
2015-08-06,7.84,7.85,7.311,7.35,1062143,0
2015-08-07,7.35,7.47,6.88,6.96,1837300,0
2015-08-10,6.37,7.57,6.37,7.05,2182600,0
2015-08-11,7.01,7.04,6.7,6.82,1652713,0
2015-08-12,6.91,7.59,6.65,7.31,1884300,0
2015-08-13,7.5,7.56,6.8,6.89,2505200,0
2015-08-14,6.85,6.98,6.46,6.61,1523300,0
2015-08-17,6.55,6.79,6.3,6.75,1379200,0
2015-08-18,6.76,6.83,6.61,6.74,953300,0
2015-08-19,6.69,6.8,6.44,6.56,1075800,0
2015-08-20,6.51,6.55,6.26,6.36,1173400,0
2015-08-21,6.3,6.81,6.3,6.52,1476400,0
2015-08-24,6.21,6.56,5.89,6.21,1517767,0
2015-08-25,6.5,6.53,6.21,6.22,1549800,0
2015-08-26,6.32,6.47,6.13,6.45,1150400,0
2015-08-27,6.55,6.78,6.47,6.64,1124700,0
2015-08-28,6.59,6.96,6.55,6.87,928000,0
2015-08-31,6.85,7.05,6.6,6.75,849100,0
2015-09-01,7,7,6.36,6.44,1201400,0
2015-09-02,6.5,6.53,6.13,6.4,2096100,0
2015-09-03,6.39,6.54,6.17,6.23,1016800,0
2015-09-04,6.25,6.47,6.15,6.37,807900,0
2015-09-08,6.47,6.76,6.44,6.66,993100,0
2015-09-09,7,7,6.46,6.67,1830900,0
2015-09-10,6.7,7.12,6.64,7.09,1156680,0
2015-09-11,6.95,7.24,6.67,7.03,1599500,0
2015-09-14,7.03,7.05,6.74,6.87,947900,0
2015-09-15,7.05,7.17,6.89,6.96,741400,0
2015-09-16,6.94,7.09,6.81,6.96,841500,0
2015-09-17,7,7.36,6.94,7.34,1362047,0
2015-09-18,7.25,7.73,7.25,7.59,3389000,0
2015-09-21,7.69,7.79,7.45,7.48,1796800,0
2015-09-22,7.36,7.45,6.87,6.96,1453500,0
2015-09-23,6.96,7.0338,6.51,6.61,1881669,0
2015-09-24,6.51,6.68,6.37,6.63,1184110,0
2015-09-25,6.8,6.83,5.95,6.06,1916700,0
2015-09-28,6.03,6.19,5.18,5.33,2359587,0
2015-09-29,5.32,5.45,4.66,5.41,3889200,0
2015-09-30,5.55,5.83,5.51,5.56,2298200,0
2015-10-01,5.54,5.59,5.14,5.41,1598500,0
2015-10-02,5.38,5.94,5.25,5.9,1423600,0
2015-10-05,5.96,6.17,5.84,6.13,1722379,0
2015-10-06,6.24,6.28,5.98,6.23,1744700,0
2015-10-07,6.35,6.65,6.16,6.59,1531962,0
2015-10-08,6.55,6.59,6.22,6.52,956500,0
2015-10-09,6.55,6.91,6.43,6.74,1241300,0
2015-10-12,6.82,6.83,6.15,6.31,1595030,0
2015-10-13,6.24,6.37,6.07,6.08,1230500,0
2015-10-14,6,6.35,5.66,6.08,1711900,0
2015-10-15,6.33,6.57,6.15,6.5,1879400,0
2015-10-16,6.52,6.96,6.41,6.8,1991700,0
2015-10-19,6.7,7.04,6.55,6.82,1017491,0
2015-10-20,6.94,7,6.41,6.49,1039700,0
2015-10-21,6.58,6.67,5.77,5.85,1794400,0
2015-10-22,5.85,5.97,5.14,5.18,3303200,0
2015-10-23,5.3,5.51,5.13,5.28,2192700,0
2015-10-26,6.08,6.38,5.56,5.72,13227800,0
2015-10-27,5.7,5.77,4.91,5.34,4408700,0
2015-10-28,5.45,5.81,5.36,5.68,3240900,0
2015-10-29,5.64,5.84,5.39,5.47,1976600,0
2015-10-30,5.43,5.54,5.26,5.38,1195700,0
2015-11-02,5.4,5.6001,5.37,5.51,1084266,0
2015-11-03,5.5,6.04,5.5,5.92,1416026,0
2015-11-04,6.22,6.25,5.9966,6.14,1728926,0
2015-11-05,6.19,6.24,5.92,5.95,1773600,0
2015-11-06,5.97,6.11,5.61,6.04,1515700,0
2015-11-09,5.59,6.065,5.52,5.79,2142244,0
2015-11-10,5.63,5.97,5.58,5.91,1266000,0
2015-11-11,5.88,5.95,5.74,5.8,1074300,0
2015-11-12,5.55,5.82,5.37,5.41,1554900,0
2015-11-13,5.35,5.64,5.28,5.54,894400,0
2015-11-16,5.53,5.68,5.4,5.64,1132600,0
2015-11-17,5.7,5.95,5.49,5.5,1040000,0
2015-11-18,5.6,5.76,5.52,5.72,972100,0
2015-11-19,5.68,5.8,5.61,5.7,764300,0
2015-11-20,5.74,5.96,5.73,5.85,978800,0
2015-11-23,5.73,6.16,5.73,6.1,1250100,0
2015-11-24,5.7,6.24,5.69,5.95,996700,0
2015-11-25,5.76,6,5.75,5.91,1497400,0
2015-11-27,5.9,6.13,5.83,6.03,593300,0
2015-11-30,6.02,6.4,5.94,6.13,1570100,0
2015-12-01,6.2,6.234,5.82,6.06,1220394,0
2015-12-02,6.03,6.18,5.96,6.09,767224,0
2015-12-03,6.09,6.22,5.75,5.9,1419994,0
2015-12-04,5.88,5.92,5.63,5.66,1443800,0
2015-12-07,5.62,5.65,5.27,5.29,1169500,0
2015-12-08,5.25,5.53,5.15,5.18,1611541,0
2015-12-09,5.14,5.33,5.01,5.17,1235400,0
2015-12-10,5.15,5.37,5.09,5.26,1277700,0
2015-12-11,5.15,5.28,4.92,5.16,1347200,0
2015-12-14,5.11,5.12,4.89,4.98,1738241,0
2015-12-15,5.01,5.13,4.64,4.85,2336800,0
2015-12-16,4.87,5.29,4.81,5.28,1954700,0
2015-12-17,5.32,5.48,5.13,5.13,1520600,0
2015-12-18,5.15,5.21,4.7,4.87,6049800,0
2015-12-21,4.86,5,4.77,4.84,1062100,0
2015-12-22,4.88,4.97,4.75,4.75,1015647,0
2015-12-23,4.8,4.95,4.74,4.82,1198800,0
2015-12-24,4.85,4.93,4.8,4.89,305618,0
2015-12-28,4.86,5.27,4.8407,5.11,868595,0
2015-12-29,5.11,5.22,4.86,4.93,806309,0
2015-12-30,4.9,4.99,4.741,4.77,710588,0
2015-12-31,4.73,4.84,4.7,4.79,856709,0
2016-01-04,4.71,4.9,4.4,4.53,1247070,0
2016-01-05,4.53,4.9,4.5,4.89,809600,0
2016-01-06,4.78,4.82,4.48,4.51,892680,0
2016-01-07,4.39,4.48,4.27,4.41,1151486,0
2016-01-08,4.47,4.58,4.21,4.23,1299970,0
2016-01-11,4.32,4.36,3.74,3.88,1547314,0
2016-01-12,3.94,4.04,3.77,3.88,903065,0
2016-01-13,3.91,3.9625,3.54,3.59,940472,0
2016-01-14,3.63,3.86,3.4,3.79,1096599,0
2016-01-15,3.6,3.81,3.495,3.58,1303771,0
2016-01-19,3.63,3.67,3.33,3.35,1237400,0
2016-01-20,3.26,3.37,3.035,3.2,2848566,0
2016-01-21,3.19,3.79,3.14,3.74,1309080,0
2016-01-22,3.85,4.05,3.76,3.94,919857,0
2016-01-25,3.9,4.055,3.8,3.98,1056705,0
2016-01-26,4.01,4.16,3.83,4.03,948554,0
2016-01-27,4.03,4.105,3.9,4.03,705663,0
2016-01-28,4.08,4.17,3.725,3.83,882207,0
2016-01-29,3.82,4.165,3.81,4.06,911790,0
2016-02-01,4.03,4.1599,3.91,4.11,807515,0
2016-02-02,4.09,4.14,3.95,3.97,626815,0
2016-02-03,3.98,4,3.6,3.825,838813,0
2016-02-04,3.81,4.19,3.8,3.97,714028,0
2016-02-05,3.96,4.02,3.72,3.73,561729,0
2016-02-08,3.7,3.79,3.42,3.71,1191874,0
2016-02-09,3.62,3.7,3.35,3.57,1433117,0
2016-02-10,3.6,3.67,3.43,3.49,606123,0
2016-02-11,3.4,3.66,3.33,3.53,784359,0
2016-02-12,3.58,3.625,3.4,3.55,495598,0
2016-02-16,3.59,3.9,3.57,3.89,637945,0
2016-02-17,3.92,4.205,3.92,4.135,581054,0
2016-02-18,4.12,4.26,4.04,4.22,640678,0
2016-02-19,4.21,4.25,3.92,3.96,506126,0
2016-02-22,4,4.185,3.98,4.03,721743,0
2016-02-23,4.04,4.24,4.02,4.185,494392,0
2016-02-24,4.1,4.21,3.94,4.16,925317,0
2016-02-25,4.18,4.25,4.01,4.1,603126,0
2016-02-26,4.12,4.12,3.69,3.8,1335695,0
2016-02-29,3.81,3.97,3.8,3.87,521016,0
2016-03-01,3.91,3.97,3.73,3.77,610045,0
2016-03-02,3.79,4.1,3.76,4.09,1053682,0
2016-03-03,4.08,4.19,3.94,3.97,855025,0
2016-03-04,3.98,4.24,3.87,4.09,1158061,0
2016-03-07,4.08,4.369,4,4.32,1012336,0
2016-03-08,4.32,4.39,3.87,3.94,1454532,0
2016-03-09,3.94,4.13,3.67,3.7,1054938,0
2016-03-10,3.7,3.75,3.356,3.4,1838524,0
2016-03-11,3.18,3.36,2.9001,3,3328727,0
2016-03-14,3.02,3.1,2.97,3,2538796,0
2016-03-15,3,3.03,2.76,2.78,1766286,0
2016-03-16,2.79,2.91,2.58,2.6,1956840,0
2016-03-17,2.65,2.72,2.53,2.71,1547297,0
2016-03-18,2.81,2.98,2.73,2.79,1468513,0
2016-03-21,2.8,2.88,2.77,2.78,732177,0
2016-03-22,2.78,2.92,2.7,2.89,1204543,0
2016-03-23,2.96,3.13,2.84,2.85,1286588,0
2016-03-24,2.86,3.0399,2.74,2.97,1256706,0
2016-03-28,2.98,3.05,2.751,2.81,1314909,0
2016-03-29,2.83,3.1,2.79,3.1,3060533,0
2016-03-30,3.08,3.47,3.08,3.35,2311793,0
2016-03-31,3.37,3.44,3.22,3.23,1360480,0
2016-04-01,3.18,3.35,3.1,3.33,1139615,0
2016-04-04,3.36,3.65,3.36,3.54,1708295,0
2016-04-05,3.5,3.71,3.45,3.64,1039952,0
2016-04-06,3.66,3.9,3.63,3.86,1297422,0
2016-04-07,3.72,4,3.51,3.72,1206190,0
2016-04-08,3.8,3.845,3.64,3.75,842245,0
2016-04-11,3.76,3.82,3.56,3.61,911552,0
2016-04-12,3.61,3.66,3.46,3.54,1110255,0
2016-04-13,3.58,3.604,3.435,3.54,1016884,0
2016-04-14,3.56,3.63,3.48,3.61,542512,0
2016-04-15,3.57,3.6298,3.445,3.49,762457,0
2016-04-18,3.45,3.61,3.43,3.55,1498257,0
2016-04-19,3.58,3.695,3.5,3.62,1462055,0
2016-04-20,3.65,3.88,3.55,3.57,1296587,0
2016-04-21,3.54,3.73,3.54,3.69,1021935,0
2016-04-22,3.69,3.755,3.66,3.71,1189613,0
2016-04-25,3.77,3.78,3.66,3.74,905664,0
2016-04-26,3.74,3.78,3.6199,3.71,845198,0
2016-04-27,3.68,3.74,3.61,3.62,933097,0
2016-04-28,3.62,3.7,3.505,3.53,689302,0
2016-04-29,3.5,3.57,3.34,3.38,668283,0
2016-05-02,3.38,3.38,3,3.11,1351529,0
2016-05-03,3.08,3.1,2.99,2.99,855441,0
2016-05-04,3.02,3.04,2.85,2.9,740414,0
2016-05-05,2.95,2.95,2.65,2.7,1119797,0
2016-05-06,2.66,2.66,2.29,2.3,1736570,0
2016-05-09,2.33,2.4966,2.29,2.33,902552,0
2016-05-10,2.24,2.29,1.9104,2.18,2589807,0
2016-05-11,2.07,2.24,2.025,2.18,1491979,0
2016-05-12,2.21,2.22,2.01,2.07,2248247,0
2016-05-13,2.05,2.125,1.99,2.02,927773,0
2016-05-16,2.06,2.18,1.96,2.04,904872,0
2016-05-17,2.03,2.1631,2,2.01,673199,0
2016-05-18,1.99,2.1,1.99,2.03,615544,0
2016-05-19,2.01,2.07,1.95,1.97,919079,0
2016-05-20,2.01,2.02,1.93,1.95,820112,0
2016-05-23,1.94,2.02,1.86,2.01,1669904,0
2016-05-24,2.02,2.05,1.94,2,932764,0
2016-05-25,2.01,2.17,2.01,2.1,1049346,0
2016-05-26,2.1,2.18,2.03,2.09,421041,0
2016-05-27,2.06,2.15,2.06,2.11,506484,0
2016-05-31,2.13,2.3799,2.12,2.25,1220882,0
2016-06-01,2.25,2.34,2.12,2.2,704573,0
2016-06-02,2.2,2.31,2.14,2.17,748742,0
2016-06-03,2.18,2.39,2.09,2.31,1417695,0
2016-06-06,2.34,2.61,2.28,2.42,1959292,0
2016-06-07,2.44,2.78,2.44,2.59,1475204,0
2016-06-08,2.61,2.96,2.51,2.92,1606528,0
2016-06-09,2.94,2.99,2.83,2.85,1463164,0
2016-06-10,2.8,2.8,2.6,2.67,1061458,0
2016-06-13,2.63,2.66,2.55,2.59,466485,0
2016-06-14,2.54,2.66,2.44,2.45,745494,0
2016-06-15,2.45,2.47,2.321,2.34,631852,0
2016-06-16,2.31,2.42,2.22,2.39,864469,0
2016-06-17,2.38,2.55,2.35,2.39,851954,0
2016-06-20,2.52,2.5399,2.23,2.36,887798,0
2016-06-21,2.36,2.45,2.29,2.44,888100,0
2016-06-22,2.43,2.45,2.28,2.335,953530,0
2016-06-23,2.37,2.41,2.27,2.39,576772,0
2016-06-24,2.23,2.34,2.19,2.27,4967437,0
2016-06-27,2.23,2.31,2.16,2.27,1054968,0
2016-06-28,2.26,2.48,2.26,2.35,677778,0
2016-06-29,2.35,2.47,2.28,2.43,501036,0
2016-06-30,2.46,2.47,2.26,2.36,883914,0
2016-07-01,2.36,2.47,2.31,2.41,450216,0
2016-07-05,2.38,2.41,2.25,2.35,449369,0
2016-07-06,2.33,2.81,2.24,2.44,1779947,0
2016-07-07,2.44,2.605,2.44,2.51,840702,0
2016-07-08,2.55,2.62,2.461,2.58,562330,0
2016-07-11,2.59,2.68,2.5,2.51,495614,0
2016-07-12,2.73,3.1,2.62,2.81,4386557,0
2016-07-13,2.86,2.8799,2.54,2.6,1042556,0
2016-07-14,2.61,2.63,2.48,2.58,789715,0
2016-07-15,2.59,2.64,2.53,2.62,415803,0
2016-07-18,2.6,2.62,2.48,2.51,713979,0
2016-07-19,2.52,2.56,2.34,2.35,732707,0
2016-07-20,2.34,2.55,2.33,2.48,641724,0
2016-07-21,2.49,2.54,2.35,2.39,795330,0
2016-07-22,2.4,2.48,2.35,2.39,333521,0
2016-07-25,2.39,2.44,2.261,2.33,574330,0
2016-07-26,2.32,2.42,2.275,2.33,527074,0
2016-07-27,2.35,2.42,2.28,2.29,416407,0
2016-07-28,2.34,2.39,2.23,2.35,906256,0
2016-07-29,2.33,2.6,2.29,2.55,1490298,0
2016-08-01,2.54,2.57,2.36,2.41,495462,0
2016-08-02,2.41,2.45,2.32,2.36,223181,0
2016-08-03,2.36,2.49,2.33,2.47,549978,0
2016-08-04,2.47,2.5299,2.39,2.45,512208,0
2016-08-05,2.46,2.51,2.4232,2.475,241151,0
2016-08-08,2.47,2.55,2.38,2.39,693709,0
2016-08-09,2.47,2.55,2.4,2.5,821657,0
2016-08-10,2.52,2.52,2.4,2.46,540805,0
2016-08-11,2.47,2.74,2.45,2.65,1435613,0
2016-08-12,2.75,2.89,2.645,2.81,1165932,0
2016-08-15,2.91,2.92,2.79,2.88,901184,0
2016-08-16,2.9,2.91,2.8,2.85,589141,0
2016-08-17,2.83,2.84,2.75,2.78,427587,0
2016-08-18,2.78,2.85,2.76,2.805,293915,0
2016-08-19,2.79,2.91,2.75,2.88,589077,0
2016-08-22,2.86,2.88,2.75,2.8,427748,0
2016-08-23,2.8,2.87,2.79,2.84,279938,0
2016-08-24,2.83,2.859,2.51,2.51,1063498,0
2016-08-25,2.52,2.62,2.4,2.47,674367,0
2016-08-26,2.47,2.54,2.4,2.44,618461,0
2016-08-29,2.47,2.53,2.38,2.47,444097,0
2016-08-30,2.49,2.545,2.41,2.43,218859,0
2016-08-31,2.43,2.47,2.41,2.44,401906,0
2016-09-01,2.44,2.46,2.35,2.45,454893,0
2016-09-02,2.45,2.49,2.3811,2.43,375134,0
2016-09-06,2.4,2.55,2.4,2.51,525857,0
2016-09-07,2.53,2.55,2.45,2.515,300445,0
2016-09-08,2.53,2.65,2.47,2.64,424844,0
2016-09-09,2.61,2.61,2.4999,2.52,467770,0
2016-09-12,2.5,2.5999,2.5,2.59,212903,0
2016-09-13,2.54,2.58,2.4,2.45,465526,0
2016-09-14,2.45,2.55,2.4,2.42,463894,0
2016-09-15,2.42,2.4201,2.3337,2.36,523335,0
2016-09-16,2.31,2.405,2.31,2.38,199363,0
2016-09-19,2.43,2.54,2.38,2.43,424713,0
2016-09-20,2.43,2.4799,2.3608,2.38,665512,0
2016-09-21,2.4,2.45,2.35,2.44,390364,0
2016-09-22,2.47,2.51,2.4,2.45,527666,0
2016-09-23,2.55,2.82,2.55,2.7,1930504,0
2016-09-26,2.7,2.7699,2.67,2.71,499801,0
2016-09-27,2.75,2.86,2.7317,2.83,821301,0
2016-09-28,2.86,3,2.85,2.94,1186832,0
2016-09-29,2.93,2.95,2.63,2.72,1001854,0
2016-09-30,2.76,2.7996,2.61,2.7,785447,0
2016-10-03,2.7,2.7001,2.63,2.64,304061,0
2016-10-04,2.63,2.6548,2.46,2.47,745084,0
2016-10-05,2.49,2.54,2.465,2.48,599906,0
2016-10-06,2.45,2.5299,2.38,2.39,763647,0
2016-10-07,2.38,2.55,2.35,2.39,761660,0
2016-10-10,2.43,2.48,2.36,2.39,411088,0
2016-10-11,2.38,2.3808,2.28,2.34,804414,0
2016-10-12,2.35,2.35,2.28,2.28,445475,0
2016-10-13,2.29,2.38,2.25,2.36,806078,0
2016-10-14,2.38,2.39,2.355,2.375,404585,0
2016-10-17,2.38,2.38,2.26,2.35,491277,0
2016-10-18,2.37,2.46,2.33,2.4505,428403,0
2016-10-19,2.46,2.47,2.41,2.45,375492,0
2016-10-20,2.46,2.49,2.39,2.45,470308,0
2016-10-21,2.48,2.51,2.39,2.47,291062,0
2016-10-24,2.5,2.53,2.42,2.48,769566,0
2016-10-25,2.48,2.53,2.43,2.44,544953,0
2016-10-26,2.44,2.47,2.38,2.43,519091,0
2016-10-27,2.46,2.5063,2.415,2.43,574267,0
2016-10-28,2.45,2.45,2.39,2.4,435358,0
2016-10-31,2.4,2.45,2.25,2.3,520554,0
2016-11-01,2.3,2.4,2.1,2.25,1083185,0
2016-11-02,2.25,2.3,2,2.05,1017394,0
2016-11-03,2.05,2.1,2,2,375532,0
2016-11-04,2,2,1.95,1.95,450281,0
2016-11-07,2.1,2.1,1.95,2,698026,0
2016-11-08,1.95,2.075,1.91,1.95,284082,0
2016-11-09,1.9,2.05,1.75,1.9,959092,0
2016-11-10,1.95,1.95,1.7,1.9,891491,0
2016-11-11,1.95,2.35,1.85,2.05,1016075,0
2016-11-14,2.1,2.15,1.85,1.9,433917,0
2016-11-15,1.95,1.95,1.85,1.9,346438,0
2016-11-16,1.85,1.9,1.825,1.9,257167,0
2016-11-17,1.95,1.95,1.825,1.9,182810,0
2016-11-18,1.85,1.875,1.75,1.85,781603,0
2016-11-21,1.85,1.9,1.8,1.8,311180,0
2016-11-22,1.85,1.85,1.7,1.7,479951,0
2016-11-23,1.65,1.75,1.5,1.75,1160987,0
2016-11-25,1.725,1.85,1.6,1.75,489572,0
2016-11-28,1.8,1.8,1.65,1.7,414360,0
2016-11-29,1.65,1.7,1.6,1.65,423800,0
2016-11-30,1.7,1.75,1.6,1.7,377285,0
2016-12-01,1.65,1.8,1.6,1.75,697723,0
2016-12-02,1.8,2,1.75,1.85,732309,0
2016-12-05,1.95,1.96,1.85,1.9,420811,0
2016-12-06,1.9,1.9,1.7,1.75,480981,0
2016-12-07,1.7,1.8,1.7,1.7,330257,0
2016-12-08,1.75,1.75,1.55,1.6,2599765,0
2016-12-09,1.6,1.9,1.6,1.85,3587179,0
2016-12-12,1.9,2.05,1.85,2,929719,0
2016-12-13,1.65,2,1.65,1.95,2119972,0
2016-12-14,1.9,1.95,1.8,1.9,761063,0
2016-12-15,1.95,2.2,1.875,2.1,1130367,0
2016-12-16,2.1,2.1,1.95,1.95,416445,0
2016-12-19,1.9,2,1.9,2,535089,0
2016-12-20,2,2.05,1.8,1.9,751235,0
2016-12-21,1.85,1.9,1.8,1.85,276523,0
2016-12-22,1.85,1.9,1.7,1.7,472653,0
2016-12-23,1.7,1.8,1.7,1.75,448878,0
2016-12-27,1.75,1.8,1.7,1.75,634574,0
2016-12-28,1.75,1.8,1.7,1.75,297794,0
2016-12-29,1.7,1.8,1.65,1.7,866879,0
2016-12-30,1.7,1.8,1.675,1.75,485092,0
2017-01-03,1.75,1.8,1.65,1.75,685316,0
2017-01-04,1.75,1.8,1.75,1.75,316030,0
2017-01-05,1.8,1.9,1.75,1.85,598536,0
2017-01-06,1.9,2,1.85,1.9,374797,0
2017-01-09,1.95,1.95,1.8,1.85,324353,0
2017-01-10,1.9,1.95,1.8,1.85,192401,0
2017-01-11,1.9,1.9,1.8,1.9,226691,0
2017-01-12,1.9,1.95,1.8,1.95,417120,0
2017-01-13,1.9,2,1.9,2,359547,0
2017-01-17,1.9,1.95,1.85,1.85,470450,0
2017-01-18,1.9,1.9,1.8,1.85,628899,0
2017-01-19,1.9,1.9,1.85,1.85,131950,0
2017-01-20,1.85,1.9,1.85,1.9,69593,0
2017-01-23,1.9,1.9,1.85,1.9,96431,0
2017-01-24,1.9,1.9,1.8,1.8,206299,0
2017-01-25,1.8,1.85,1.75,1.8,366635,0
2017-01-26,1.8,1.9,1.8,1.85,139350,0
2017-01-27,1.85,1.95,1.85,1.95,186766,0
2017-01-30,1.95,2,1.9,2,244319,0
2017-01-31,2,2,1.9185,1.95,191903,0
2017-02-01,1.95,2.05,1.8,1.9,955005,0
2017-02-02,2,2.05,1.8,1.875,531251,0
2017-02-03,1.9,1.95,1.7842,1.85,1411015,0
2017-02-06,1.85,1.9,1.8,1.8,600513,0
2017-02-07,1.85,1.95,1.8,1.95,411957,0
2017-02-08,1.9,2.01,1.9,1.975,351392,0
2017-02-09,2.05,2.1,2,2.05,369272,0
2017-02-10,2.1,2.1,2,2,471395,0
2017-02-13,2.05,2.05,2,2,245772,0
2017-02-14,2,2.05,1.99,2.05,301431,0
2017-02-15,2,2.025,1.9,1.9,284112,0
2017-02-16,1.9,1.95,1.85,1.875,342295,0
2017-02-17,1.85,1.9,1.8,1.875,436272,0
2017-02-21,1.9,1.9,1.8,1.9,387307,0
2017-02-22,1.9,2.06,1.875,2.05,915592,0
2017-02-23,2.1,2.1,1.9,1.9,616985,0
2017-02-24,1.95,1.95,1.85,1.875,580387,0
2017-02-27,1.9,2,1.85,2,450215,0
2017-02-28,2,2.05,1.95,2,341337,0
2017-03-01,2.1,2.1,2,2.05,518442,0
2017-03-02,2.05,2.1,2,2.05,367859,0
2017-03-03,2.05,2.05,2,2.025,164822,0
2017-03-06,2.05,2.075,1.95,2.05,450716,0
2017-03-07,2.05,2.06,2,2.05,190157,0
2017-03-08,2.1,2.1,2,2.05,256050,0
2017-03-09,2.05,2.1,2,2,440992,0
2017-03-10,2,2.15,2,2,1128647,0
2017-03-13,2.05,2.1,2,2,293475,0
2017-03-14,2.05,2.1,2,2.075,266474,0
2017-03-15,2.05,2.1,2,2,184466,0
2017-03-16,2,2.05,2,2,301591,0
2017-03-17,2,2.05,1.9,1.9,742351,0
2017-03-20,1.95,2,1.85,1.9,519052,0
2017-03-21,1.9,1.95,1.85,1.9,488088,0
2017-03-22,1.9,1.95,1.9,1.925,259765,0
2017-03-23,1.95,1.95,1.9,1.925,344458,0
2017-03-24,1.95,1.95,1.75,1.75,973932,0
2017-03-27,1.8,1.9,1.76,1.9,406980,0
2017-03-28,1.9,1.95,1.9,1.9,283535,0
2017-03-29,1.9,1.95,1.85,1.9,348771,0
2017-03-30,1.85,1.925,1.85,1.875,121154,0
2017-03-31,2.05,2.1,1.9,1.9,869048,0
2017-04-03,1.9,1.95,1.85,1.875,346045,0
2017-04-04,1.9,1.9,1.75,1.75,608920,0
2017-04-05,1.8,1.85,1.75,1.75,485591,0
2017-04-06,1.75,1.8,1.7,1.8,300098,0
2017-04-07,1.8,1.85,1.75,1.775,478985,0
2017-04-10,1.75,1.85,1.75,1.75,217096,0
2017-04-11,1.8,1.85,1.7,1.7,484525,0
2017-04-12,1.7,1.75,1.7,1.7,438085,0
2017-04-13,1.75,1.775,1.69,1.7,469115,0
2017-04-17,1.7,1.75,1.675,1.7,345384,0
2017-04-18,1.7,1.725,1.55,1.65,586934,0
2017-04-19,1.7,1.75,1.55,1.6,738770,0
2017-04-20,1.6,1.7,1.6,1.65,195152,0
2017-04-21,1.65,1.7,1.6,1.6,397174,0
2017-04-24,1.65,1.75,1.6,1.7,506027,0
2017-04-25,1.7,1.775,1.7,1.7,253831,0
2017-04-26,1.7,1.8,1.7,1.7,117695,0
2017-04-27,1.7,1.75,1.65,1.7,396502,0
2017-04-28,1.7,1.85,1.65,1.825,349543,0
2017-05-01,1.85,1.85,1.7,1.75,266357,0
2017-05-02,1.95,2,1.7,1.7,3030900,0
2017-05-03,1.7,1.8,1.65,1.75,336012,0
2017-05-04,1.8,1.85,1.7,1.8,506789,0
2017-05-05,1.8,1.85,1.75,1.85,202440,0
2017-05-08,1.85,1.95,1.8,1.95,464681,0
2017-05-09,1.95,2,1.875,1.95,684081,0
2017-05-10,1.95,1.95,1.84,1.85,335745,0
2017-05-11,1.85,1.95,1.8,1.9,441254,0
2017-05-12,1.9,1.95,1.9,1.9,848739,0
2017-05-15,1.95,2.05,1.895,2,1746470,0
2017-05-16,2.1,2.15,1.9,1.95,1733957,0
2017-05-17,2.05,2.1,2,2.05,1335967,0
2017-05-18,2.1,2.35,2.05,2.3,2222982,0
2017-05-19,2.3,2.55,2.3,2.45,2196542,0
2017-05-22,2.5,2.55,2.35,2.35,868175,0
2017-05-23,2.4,2.4,2.25,2.3,632534,0
2017-05-24,2.3,2.35,2.2,2.2,418386,0
2017-05-25,2.2,2.25,2.15,2.2,472455,0
2017-05-26,2.3,2.45,2.25,2.4,1105368,0
2017-05-30,2.45,2.5,2.3,2.35,631749,0
2017-05-31,2.3,2.325,2.2,2.2,546519,0
2017-06-01,2.25,2.4,2.212,2.3,499995,0
2017-06-02,2.3,2.4,2.25,2.35,332172,0
2017-06-05,2.3,2.35,2.25,2.25,405472,0
2017-06-06,2.25,2.3,2.2,2.3,780215,0
2017-06-07,2.3,2.3,2.2,2.25,454471,0
2017-06-08,2.25,2.3,2.17,2.25,661263,0
2017-06-09,2.2,2.3,2.2,2.3,231649,0
2017-06-12,2.3,2.3,2.2,2.275,338528,0
2017-06-13,2.25,2.3,2.2,2.275,372042,0
2017-06-14,2.25,2.3,2.2,2.3,325713,0
2017-06-15,2.3,2.3,2.2,2.3,213882,0
2017-06-16,2.25,2.3,2.25,2.3,309349,0
2017-06-19,2.3,2.35,2.25,2.35,362380,0
2017-06-20,2.35,2.6,2.3,2.6,973698,0
2017-06-21,2.75,2.9,2.625,2.75,2227089,0
2017-06-22,2.75,2.9,2.7,2.85,777272,0
2017-06-23,2.95,3.05,2.8,2.95,1216027,0
2017-06-26,3,3.01,2.8,2.9,729746,0
2017-06-27,2.9,2.9,2.7,2.8,698776,0
2017-06-28,2.8,2.9,2.65,2.9,616714,0
2017-06-29,2.9,2.9,2.7,2.8,635861,0
2017-06-30,2.85,2.85,2.65,2.8,442471,0
2017-07-03,2.8,2.85,2.7,2.8,154157,0
2017-07-05,2.8,2.9,2.7,2.8,282312,0
2017-07-06,2.85,2.9,2.725,2.8,298034,0
2017-07-07,2.85,2.85,2.75,2.85,518994,0
2017-07-10,2.8,2.825,2.7,2.75,550080,0
2017-07-11,2.75,2.8,2.55,2.65,790511,0
2017-07-12,2.7,2.75,2.6,2.7,546775,0
2017-07-13,2.7,2.8,2.675,2.8,288695,0
2017-07-14,2.8,3.05,2.75,3.05,1302718,0
2017-07-17,3.1,3.14,3,3.05,470674,0
2017-07-18,3.1,3.1,3,3.05,537476,0
2017-07-19,3.1,3.1,2.8,3,1086177,0
2017-07-20,3.05,3.15,3,3.15,373951,0
2017-07-21,3.25,3.29,3.2,3.25,399505,0
2017-07-24,3.3,3.6,3.2,3.5,1223871,0
2017-07-25,3.5,3.55,3.3,3.35,1003648,0
2017-07-26,3.5,3.5,3.3,3.5,575373,0
2017-07-27,3.5,3.56,3.35,3.45,414954,0
2017-07-28,3.4,3.55,3.3,3.35,254329,0
2017-07-31,3.45,3.45,3.3,3.4,253608,0
2017-08-01,3.45,3.45,3.3,3.4,259813,0
2017-08-02,3.4,3.4,3.3,3.3,254738,0
2017-08-03,3.35,3.35,3.2135,3.3,425605,0
2017-08-04,3.3,3.35,3.2,3.2,314777,0
2017-08-07,3.2,3.232,3.05,3.1,371079,0
2017-08-08,3.1,3.2,3.05,3.05,266176,0
2017-08-09,3.05,3.2,2.95,3.15,594814,0
2017-08-10,2.85,3,2.71,2.95,785896,0
2017-08-11,2.9,2.95,2.9,2.95,272626,0
2017-08-14,3.1,3.15,2.95,3.05,444914,0
2017-08-15,3.05,3.2,3.05,3.2,362914,0
2017-08-16,3.2,3.4,3.16,3.3,517831,0
2017-08-17,3.4,3.425,3.15,3.25,489734,0
2017-08-18,3.2,3.325,3.2,3.3,212816,0
2017-08-21,3.25,3.3,3.15,3.25,205452,0
2017-08-22,3.25,3.25,3.05,3.1,491019,0
2017-08-23,3.05,3.3,3.05,3.15,393015,0
2017-08-24,3.15,3.2,3.075,3.2,211149,0
2017-08-25,3.15,3.2,3.1,3.15,256317,0
2017-08-28,3.15,3.25,3.1,3.1,371536,0
2017-08-29,3.15,3.175,3.05,3.1,343357,0
2017-08-30,3.1,3.15,3.05,3.05,194784,0
2017-08-31,3.1,3.2,3.06,3.1,601058,0
2017-09-01,3.1,3.15,3.05,3.1,144079,0
2017-09-05,3.05,3.075,2.8,3,518400,0
2017-09-06,3,3,2.85,2.9,314768,0
2017-09-07,2.95,3,2.95,3,174360,0
2017-09-08,2.95,3.05,2.9,3,183900,0
2017-09-11,3,3,2.9,2.95,205930,0
2017-09-12,2.95,3,2.9,3,188411,0
2017-09-13,2.95,3,2.9,2.95,151809,0
2017-09-14,2.9,3,2.85,2.95,398320,0
2017-09-15,2.9,2.95,2.85,2.85,518751,0
2017-09-18,2.85,2.9,2.65,2.7,858243,0
2017-09-19,2.7,2.775,2.3,2.725,2561686,0
2017-09-20,2.75,2.8,2.7,2.7,452037,0
2017-09-21,2.7,2.8,2.6,2.8,331275,0
2017-09-22,2.8,2.825,2.65,2.8,265691,0
2017-09-25,2.7,2.8,2.575,2.8,1006331,0
2017-09-26,2.8,2.9,2.71,2.9,237347,0
2017-09-27,2.85,2.95,2.75,2.9,789089,0
2017-09-28,3.05,3.075,2.85,2.95,387569,0
2017-09-29,2.95,3,2.85,2.95,196487,0
2017-10-02,2.95,3.05,2.9,3.05,1222617,0
2017-10-03,3.05,3.1,2.95,2.95,990145,0
2017-10-04,2.95,3.1,2.95,3,716076,0
2017-10-05,3,3.025,2.9,2.95,283857,0
2017-10-06,2.9,3.05,2.9,3,740497,0
2017-10-09,3.05,3.05,2.85,2.95,679526,0
2017-10-10,2.95,2.95,2.75,2.9,492667,0
2017-10-11,2.9,3,2.8,2.95,807367,0
2017-10-12,3,3.1,2.9,2.925,1199021,0
2017-10-13,2.9,2.925,2.8,2.9,481146,0
2017-10-16,2.9,2.925,2.8,2.875,295709,0
2017-10-17,2.85,2.85,2.75,2.85,390400,0
2017-10-18,2.85,2.9,2.75,2.85,395888,0
2017-10-19,2.85,2.85,2.75,2.8,258654,0
2017-10-20,2.8,3,2.8,2.95,479652,0
2017-10-23,3,3.05,2.9,3,281063,0
2017-10-24,2.95,3,2.9,2.95,180320,0
2017-10-25,2.95,3,2.9,3,278616,0
2017-10-26,3,3,2.9,2.95,345436,0
2017-10-27,2.975,2.975,2.85,2.95,291163,0
2017-10-30,2.925,2.95,2.825,2.85,307339,0
2017-10-31,2.8,2.925,2.725,2.875,571664,0
2017-11-01,2.9,2.9,2.8,2.9,516464,0
2017-11-02,2.9,2.925,2.8,2.9,399399,0
2017-11-03,2.85,2.95,2.8,2.925,407222,0
2017-11-06,2.9,2.95,2.85,2.9,196704,0
2017-11-07,2.9,2.95,2.85,2.925,212293,0
2017-11-08,2.95,2.95,2.75,2.8,1752054,0
2017-11-09,2.75,2.85,2.7,2.85,383820,0
2017-11-10,2.9,2.9,2.425,2.65,1575550,0
