Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,4.6,4.6,4.5,4.55,35967,0
2005-02-28,4.5,4.7,4.37,4.58,50071,0
2005-03-01,4.78,4.83,4.51,4.57,13041,0
2005-03-02,4.72,4.72,4.52,4.6,56552,0
2005-03-03,4.67,5,4.6,5,44535,0
2005-03-04,4.99,5,4.89,4.9,23851,0
2005-03-07,5,5,4.83,4.99,30486,0
2005-03-08,4.99,5.01,4.75,4.95,24653,0
2005-03-09,4.87,5.02,4.75,5.02,20257,0
2005-03-10,5.02,5.51,4.56,5.51,49138,0
2005-03-11,5.45,5.45,4.8,5,46845,0
2005-03-14,5.13,5.13,4.51,4.7,27939,0
2005-03-15,4.61,4.84,4.61,4.84,22649,0
2005-03-16,4.72,4.87,4.55,4.76,60579,0
2005-03-17,4.85,4.85,4.67,4.79,4362,0
2005-03-18,4.8,4.81,4.5,4.81,33488,0
2005-03-21,4.85,4.85,4.66,4.85,9551,0
2005-03-22,4.75,4.85,4.41,4.78,21839,0
2005-03-23,4.64,4.87,4.44,4.52,53566,0
2005-03-24,4.51,4.52,4.39,4.51,47949,0
2005-03-28,4.49,4.72,4.49,4.61,16308,0
2005-03-29,4.63,4.65,4.27,4.27,38384,0
2005-03-30,4.33,4.73,4.25,4.48,45366,0
2005-03-31,4.49,4.73,4.32,4.54,22042,0
2005-04-01,4.7,4.7,4.27,4.3,49095,0
2005-04-04,4.25,4.25,3.75,3.8,58761,0
2005-04-05,3.86,3.9,3.77,3.81,29750,0
2005-04-06,3.61,3.91,3.58,3.9,42976,0
2005-04-07,3.9,4.05,3.75,4.05,37695,0
2005-04-08,3.86,3.91,3.79,3.79,32982,0
2005-04-11,3.74,3.74,3.56,3.58,5209,0
2005-04-12,3.56,3.68,3.46,3.65,24208,0
2005-04-13,3.6,3.73,3.52,3.53,15430,0
2005-04-14,3.56,3.56,3.45,3.56,21199,0
2005-04-15,3.61,3.83,3.41,3.48,31388,0
2005-04-18,3.54,4.37,3.54,4.37,57067,0
2005-04-19,4.29,4.29,3.5,4.13,90244,0
2005-04-20,4.2,4.51,3.91,4.14,77168,0
2005-04-21,4.24,4.24,3.83,4,47961,0
2005-04-22,3.95,4,3.7,3.97,52247,0
2005-04-25,3.9,3.97,3.6,3.97,74147,0
2005-04-26,4,4.45,4,4.2,80307,0
2005-04-27,4.16,4.2,3.99,4.2,28392,0
2005-04-28,4.11,4.11,3.94,3.94,51417,0
2005-04-29,3.96,4.74,3.88,4.74,73341,0
2005-05-02,4.7,4.7,3.93,4.19,103368,0
2005-05-03,4.05,4.09,3.89,4.04,108470,0
2005-05-04,4.09,4.11,3.95,4.1,35051,0
2005-05-05,4.1,4.1,3.91,4,34505,0
2005-05-06,4,4,3.83,3.95,76947,0
2005-05-09,3.96,3.99,3.83,3.91,80228,0
2005-05-10,3.81,3.96,3.8,3.95,26738,0
2005-05-11,3.97,4.15,3.9,4.15,38677,0
2005-05-12,4.08,4.45,3.92,4.45,47070,0
2005-05-13,4.16,4.25,3.92,3.93,79806,0
2005-05-16,3.99,4.29,3.99,4.25,83271,0
2005-05-17,4.05,4.36,4.05,4.36,42998,0
2005-05-18,4.3,4.5,4.28,4.5,25676,0
2005-05-19,4.47,4.5,4.25,4.49,44011,0
2005-05-20,4.47,4.51,4.26,4.51,31564,0
2005-05-23,4.25,4.5,4.18,4.5,47647,0
2005-05-24,4.5,4.5,4.32,4.35,17030,0
2005-05-25,4.27,4.43,4.13,4.3,58628,0
2005-05-26,4.29,4.39,4.27,4.37,11300,0
2005-05-27,4.26,4.32,4.26,4.31,4074,0
2005-05-31,4.24,4.24,3.9,3.94,154071,0
2005-06-01,4.04,4.19,4.01,4.19,17671,0
2005-06-02,4.33,4.33,4.05,4.07,45548,0
2005-06-03,4.05,4.07,4.01,4.02,11460,0
2005-06-06,4.03,4.18,4,4.1,14044,0
2005-06-07,4.11,4.22,4.11,4.11,20714,0
2005-06-08,4.21,4.21,4.11,4.12,26229,0
2005-06-09,4.02,4.09,4.02,4.09,7213,0
2005-06-10,4.1,4.28,4.1,4.28,7560,0
2005-06-13,4.3,4.3,4.01,4.1,29426,0
2005-06-14,4.2,4.8,4.1,4.41,144278,0
2005-06-15,4.51,4.51,4.2,4.2,21631,0
2005-06-16,4.3,4.45,4.25,4.33,18501,0
2005-06-17,4.44,4.72,4.35,4.57,57188,0
2005-06-20,4.68,4.72,4.5,4.52,16618,0
2005-06-21,4.55,4.65,4.54,4.58,17673,0
2005-06-22,4.65,4.93,4.65,4.93,144790,0
2005-06-23,5,5.4,4.95,5.29,76445,0
2005-06-24,5.37,5.99,5.37,5.99,236280,0
2005-06-27,6,6.58,5.91,6.41,94041,0
2005-06-28,6.39,6.39,5.66,5.67,68089,0
2005-06-29,5.62,5.92,5.62,5.73,13188,0
2005-06-30,5.73,6.09,5.73,5.76,26598,0
2005-07-01,5.74,5.8,5.3,5.63,43615,0
2005-07-05,5.5,5.67,5.5,5.66,41348,0
2005-07-06,5.75,5.82,5.6,5.75,20804,0
2005-07-07,5.7,5.75,5.68,5.7,13175,0
2005-07-08,5.74,6.05,5.74,5.86,38120,0
2005-07-11,5.76,6.03,5.76,5.91,25091,0
2005-07-12,5.94,5.94,5.81,5.81,3900,0
2005-07-13,5.89,6.05,5.75,5.75,22606,0
2005-07-14,5.75,5.89,5.66,5.71,23600,0
2005-07-15,5.74,5.8,5.74,5.76,11400,0
2005-07-18,5.75,5.81,5.75,5.8,2500,0
2005-07-19,5.81,6.3,5.81,5.86,36045,0
2005-07-20,5.96,6,5.84,5.86,10256,0
2005-07-21,6,6.48,5.68,5.9,79756,0
2005-07-22,5.89,5.9,5.78,5.87,8176,0
2005-07-25,5.93,5.95,5.87,5.91,15650,0
2005-07-26,6,6.09,5.87,5.92,5300,0
2005-07-27,5.97,6.09,5.92,6.02,10700,0
2005-07-28,6.07,6.15,6.06,6.06,9268,0
2005-07-29,6.09,6.24,6.09,6.15,7229,0
2005-08-01,6.06,6.15,5.97,6.05,5508,0
2005-08-02,6.08,6.14,5.98,5.98,14500,0
2005-08-03,5.97,6.01,5.86,5.89,29205,0
2005-08-04,5.98,5.98,5.83,5.96,5625,0
2005-08-05,5.9,5.9,5.25,5.3,57320,0
2005-08-08,5.86,5.86,5.02,5.16,35142,0
2005-08-09,5.06,5.2,5.06,5.2,3500,0
2005-08-10,5.2,6.1,5.2,5.75,25584,0
2005-08-11,5.75,5.75,5.02,5.29,49479,0
2005-08-12,5.35,5.5,5.05,5.21,27779,0
2005-08-15,6.6,7,5.62,5.94,613490,0
2005-08-16,5.62,5.62,5.23,5.5,125447,0
2005-08-17,5.3,5.72,5.3,5.55,103089,0
2005-08-18,5.72,5.72,5.49,5.49,64052,0
2005-08-19,5.83,5.83,5.5,5.51,35605,0
2005-08-22,5.5,5.69,5.31,5.45,46790,0
2005-08-23,5.45,5.59,5.45,5.57,86306,0
2005-08-24,5.58,5.6,5.49,5.57,38203,0
2005-08-25,5.5,5.98,5.5,5.8,81525,0
2005-08-26,5.87,5.89,5.4,5.5,97795,0
2005-08-29,5.54,5.69,5.54,5.69,12850,0
2005-08-30,5.7,5.7,5.5,5.53,27380,0
2005-08-31,5.5,5.7,5.5,5.55,24903,0
2005-09-01,5.55,5.9,5.55,5.67,29756,0
2005-09-02,5.66,5.67,5.57,5.58,4650,0
2005-09-06,5.83,5.83,5.58,5.69,14600,0
2005-09-07,5.65,5.82,5.61,5.63,10167,0
2005-09-08,5.7,5.9,5.7,5.79,30203,0
2005-09-09,5.68,6.1,5.68,6.05,68960,0
2005-09-12,5.86,6.05,5.86,6.05,34800,0
2005-09-13,6.06,6.19,5.97,5.97,57105,0
2005-09-14,5.97,6,5.7,5.9,30504,0
2005-09-15,5.92,6.15,5.92,6.1,38876,0
2005-09-16,6.15,6.15,6.1,6.1,54870,0
2005-09-19,6.1,6.1,6.01,6.02,4500,0
2005-09-20,6.02,6.02,5.88,5.88,7500,0
2005-09-21,5.91,5.91,5.7,5.73,16970,0
2005-09-22,5.65,5.98,5.65,5.94,1115,0
2005-09-23,5.76,5.87,5.4,5.7,871775,0
2005-09-26,5.79,5.87,5.78,5.87,8200,0
2005-09-27,5.49,5.5,5.08,5.28,134690,0
2005-09-28,5.17,5.2,5.06,5.08,21327,0
2005-09-29,5.1,5.1,4.84,5.02,20561,0
2005-09-30,5.09,5.14,5,5,11019,0
2005-10-03,5,5.26,5,5.23,4787,0
2005-10-04,5.25,5.3,5.25,5.28,14271,0
2005-10-05,5.29,5.3,5.02,5.06,19961,0
2005-10-06,5.06,5.1,5.05,5.1,2450,0
2005-10-07,5.03,5.14,5.02,5.02,3100,0
2005-10-10,5.02,5.27,5.02,5.24,13767,0
2005-10-11,5.29,5.3,5.13,5.26,11130,0
2005-10-12,5.27,5.27,5.02,5.02,9325,0
2005-10-13,4.97,4.97,4.85,4.85,8000,0
2005-10-14,4.9,5.05,4.9,4.98,4900,0
2005-10-17,5.12,5.12,4.41,4.45,46920,0
2005-10-18,4.5,4.66,4.36,4.41,51100,0
2005-10-19,4.54,4.58,4.51,4.58,1230,0
2005-10-20,4.58,4.89,4.56,4.57,11150,0
2005-10-21,4.86,5.13,4.71,5.07,41040,0
2005-10-24,5,5.06,4.97,5.05,49950,0
2005-10-25,4.89,4.94,4.8,4.88,4214,0
2005-10-26,4.85,5.03,4.81,4.93,3500,0
2005-10-27,4.98,5,4.98,5,3500,0
2005-10-28,4.91,4.99,4.9,4.99,2300,0
2005-10-31,4.99,5,4.82,4.87,23499,0
2005-11-01,4.86,4.96,4.86,4.93,5900,0
2005-11-02,4.98,4.98,4.81,4.81,4900,0
2005-11-03,4.84,4.87,4.69,4.79,10634,0
2005-11-04,4.78,4.93,4.78,4.87,6095,0
2005-11-07,4.84,4.84,4.58,4.6,21752,0
2005-11-08,4.57,4.68,4.57,4.61,3400,0
2005-11-09,4.56,4.79,4.56,4.74,6001,0
2005-11-10,4.8,4.81,4.75,4.81,25200,0
2005-11-11,4.81,4.82,4.8,4.82,14000,0
2005-11-14,4.81,4.86,4.81,4.85,7607,0
2005-11-15,4.85,4.86,4.68,4.84,20243,0
2005-11-16,4.74,4.88,4.64,4.76,20378,0
2005-11-17,4.75,4.75,4.51,4.71,12400,0
2005-11-18,4.63,4.75,4.58,4.75,4066,0
2005-11-21,4.75,4.8,4.66,4.8,26256,0
2005-11-22,4.74,4.83,4.74,4.76,12000,0
2005-11-23,4.72,4.72,4.46,4.49,49088,0
2005-11-25,4.5,4.5,4.47,4.47,8200,0
2005-11-28,4.53,4.63,4.42,4.6,24408,0
2005-11-29,4.73,4.73,4.62,4.62,700,0
2005-11-30,4.61,4.61,4.53,4.55,38404,0
2005-12-01,4.55,4.73,4.55,4.6,6650,0
2005-12-02,4.76,4.76,4.34,4.36,38900,0
2005-12-05,4.24,4.25,4.01,4.17,43898,0
2005-12-06,4.09,4.11,4.01,4.06,19430,0
2005-12-07,4.01,4.1,3.86,3.93,24480,0
2005-12-08,4.17,4.24,4.01,4.12,12479,0
2005-12-12,4.05,4.17,4.05,4.1,7591,0
2005-12-13,4.08,4.19,4.07,4.13,3487,0
2005-12-14,4.12,4.2,4.1,4.19,13600,0
2005-12-15,4.1,4.17,4.1,4.15,4575,0
2005-12-16,4.19,4.2,4.11,4.14,5875,0
2005-12-19,4.18,4.18,4.1,4.1,7994,0
2005-12-20,4.15,4.15,3.95,3.95,33401,0
2005-12-21,4.06,4.1,4.04,4.09,8540,0
2005-12-22,4,4,3.91,3.95,16050,0
2005-12-23,3.9,4,3.86,4,28900,0
2005-12-27,4,4.22,3.9,3.9,45386,0
2005-12-28,3.9,4.64,3.88,3.93,137159,0
2005-12-29,3.97,3.97,3.8,3.85,37311,0
2005-12-30,3.85,3.85,3.63,3.65,127840,0
2006-01-03,3.65,3.7,3.59,3.64,10860,0
2006-01-04,3.75,3.85,3.45,3.54,36890,0
2006-01-05,3.61,3.73,3.5,3.7,19038,0
2006-01-06,3.73,3.9,3.72,3.9,9000,0
2006-01-09,4.09,4.09,3.69,3.71,26850,0
2006-01-10,3.68,3.74,3.61,3.63,8690,0
2006-01-11,3.65,3.84,3.65,3.75,15701,0
2006-01-12,3.85,4.01,3.81,4.01,11800,0
2006-01-13,3.92,4.11,3.81,4.11,17000,0
2006-01-17,4.1,4.15,4.04,4.05,5200,0
2006-01-18,4.06,4.25,4.06,4.19,15575,0
2006-01-19,4.28,4.3,3.74,4.25,100776,0
2006-01-20,4.3,4.37,4.24,4.36,19106,0
2006-01-23,4.43,4.67,4.43,4.63,20896,0
2006-01-24,4.58,4.74,4.47,4.7,20567,0
2006-01-25,4.78,5.05,4.68,4.82,49424,0
2006-01-26,4.9,4.9,4.68,4.82,6400,0
2006-01-27,4.72,5,4.68,4.96,12250,0
2006-01-30,5,5,4.8,4.89,37200,0
2006-01-31,4.9,4.98,4.82,4.91,67498,0
2006-02-01,4.9,5,4.9,4.97,41800,0
2006-02-02,5.1,5.39,5.03,5.3,91044,0
2006-02-03,5.3,5.33,5.23,5.24,6150,0
2006-02-06,5.51,5.51,5.3,5.44,42510,0
2006-02-07,5.45,5.5,5.37,5.49,17545,0
2006-02-08,5.49,5.49,5.48,5.48,7146,0
2006-02-09,5.48,5.48,5.34,5.45,8650,0
2006-02-10,5.45,5.45,5.39,5.45,8598,0
2006-02-13,5.59,5.59,5.16,5.23,84860,0
2006-02-14,5.16,5.19,5.15,5.16,2582,0
2006-02-15,5.15,5.15,4.72,4.88,110106,0
2006-02-16,4.9,4.98,4.81,4.86,12383,0
2006-02-17,4.77,5.18,4.77,5.11,21402,0
2006-02-21,4.96,5.11,4.8,5.04,30749,0
2006-02-22,4.98,5.04,4.9,4.92,3821,0
2006-02-23,5.24,5.24,5.02,5.14,18598,0
2006-02-24,5.2,5.2,5,5.03,14341,0
2006-02-27,5.19,5.19,4.98,4.98,3425,0
2006-02-28,4.98,5.04,4.85,4.85,44752,0
2006-03-01,4.83,5.11,4.8,4.95,43050,0
2006-03-02,5,5,4.95,4.95,10970,0
2006-03-03,5,5.37,4.95,4.99,75400,0
2006-03-06,5.03,5.25,4.99,5.07,47955,0
2006-03-07,4.99,5.04,4.76,4.8,31400,0
2006-03-08,4.88,4.9,4.8,4.87,7935,0
2006-03-09,4.88,5.05,4.82,5.02,17650,0
2006-03-10,5,5,4.86,4.88,29907,0
2006-03-13,5,5,4.85,4.9,4826,0
2006-03-14,4.92,4.99,4.91,4.91,16701,0
2006-03-15,4.93,5.1,4.9,5,89006,0
2006-03-16,5.5,5.51,5.22,5.29,80872,0
2006-03-17,5.37,5.39,5.06,5.1,14868,0
2006-03-20,5.43,5.45,5.26,5.4,30971,0
2006-03-21,5.32,5.32,5.25,5.25,10770,0
2006-03-22,5.35,5.35,5,5.03,30152,0
2006-03-23,5.06,5.1,5,5.07,13900,0
2006-03-24,5.15,5.15,5.12,5.15,10000,0
2006-03-27,5.43,5.43,5.04,5.22,16583,0
2006-03-28,5.23,5.24,5,5.01,36635,0
2006-03-29,5.01,5.05,5,5,18997,0
2006-03-30,4.95,5,4.92,4.96,21149,0
2006-03-31,4.91,5.45,4.89,5.23,40799,0
2006-04-03,5.25,5.25,5.01,5.04,36405,0
2006-04-04,4.9,5.01,4.9,5.01,18681,0
2006-04-05,4.89,4.94,4.83,4.9,12600,0
2006-04-06,4.91,4.93,4.87,4.93,5135,0
2006-04-07,4.98,5,4.93,4.93,13600,0
2006-04-10,5,5,4.75,4.82,23210,0
2006-04-11,4.96,5,4.85,4.93,17500,0
2006-04-12,5,5,4.87,4.94,12990,0
2006-04-13,4.96,4.99,4.8,4.88,5800,0
2006-04-17,4.88,4.9,4.62,4.65,27505,0
2006-04-18,4.75,4.88,4.62,4.63,6088,0
2006-04-19,4.73,4.9,4.69,4.9,18137,0
2006-04-20,4.76,4.85,4.75,4.85,3513,0
2006-04-21,4.83,4.92,4.83,4.92,4616,0
2006-04-24,4.84,5.07,4.84,5,36900,0
2006-04-25,4.88,5.05,4.88,4.98,20400,0
2006-04-26,4.87,5,4.85,4.91,29600,0
2006-04-27,4.98,4.98,4.98,4.98,2400,0
2006-04-28,4.98,5.07,4.98,5.06,57521,0
2006-05-01,5,5.03,4.98,5.01,5500,0
2006-05-02,5,5.25,5,5.24,14950,0
2006-05-03,5.24,5.39,5.24,5.37,11479,0
2006-05-04,5.39,5.5,5.33,5.45,14778,0
2006-05-05,5.52,5.52,5.43,5.43,1785,0
2006-05-08,5.46,5.61,5.45,5.56,7885,0
2006-05-09,5.68,6,5.68,5.93,62751,0
2006-05-10,6.09,6.09,5.86,6,50944,0
2006-05-11,6.08,6.13,5.95,6.13,43578,0
2006-05-12,5.9,6.15,5.1,6.15,103437,0
2006-05-15,5.96,6,5.48,5.6,23801,0
2006-05-16,5.5,5.83,5.5,5.64,23740,0
2006-05-17,5.61,5.77,5.58,5.72,30800,0
2006-05-18,5.86,5.86,5.5,5.5,33915,0
2006-05-19,5.49,5.49,5.22,5.22,29255,0
2006-05-22,5.22,5.28,5.01,5.11,57146,0
2006-05-23,5.29,5.3,4.86,4.95,60924,0
2006-05-24,4.94,4.97,4.91,4.92,53900,0
2006-05-25,5,5.05,4.9,4.99,61501,0
2006-05-26,4.92,5.2,4.87,4.92,199930,0
2006-05-30,4.96,4.99,4.8,4.82,45100,0
2006-05-31,4.9,4.93,4.75,4.77,77189,0
2006-06-01,4.77,4.82,4.52,4.7,159780,0
2006-06-02,4.7,4.98,4.7,4.7,22619,0
2006-06-05,4.79,5.05,4.79,4.94,17046,0
2006-06-06,4.85,4.92,4.74,4.87,26254,0
2006-06-07,4.83,4.88,4.78,4.8,10921,0
2006-06-08,4.82,4.86,4.8,4.8,98300,0
2006-06-09,4.95,4.95,4.7,4.81,40200,0
2006-06-12,4.87,4.87,4.72,4.78,8750,0
2006-06-13,4.83,4.97,4.69,4.78,38510,0
2006-06-14,4.94,4.95,4.7,4.74,14564,0
2006-06-15,4.82,4.82,4.7,4.75,7960,0
2006-06-16,4.72,4.75,4.6,4.61,33100,0
2006-06-19,4.64,4.7,4.51,4.53,20181,0
2006-06-20,4.57,4.65,4.22,4.55,134091,0
2006-06-21,4.69,4.81,4.52,4.78,68541,0
2006-06-22,4.88,4.93,4.53,4.65,146929,0
2006-06-23,4.69,4.82,4.5,4.5,42683,0
2006-06-26,4.5,4.53,4.37,4.37,70883,0
2006-06-27,4.35,4.37,4.1,4.16,20338,0
2006-06-28,4.18,4.25,4.04,4.15,22760,0
2006-06-29,4.2,4.2,4.06,4.11,52223,0
2006-06-30,4.16,4.39,4.05,4.05,121854,0
2006-07-03,4.25,4.54,4.13,4.14,19032,0
2006-07-05,4.23,4.24,4.05,4.08,41906,0
2006-07-06,4.16,4.25,3.72,4.1,76497,0
2006-07-07,4.02,4.08,3.75,3.88,71388,0
2006-07-10,3.85,4.14,3.85,4.14,14165,0
2006-07-11,4.3,4.3,4,4.12,43630,0
2006-07-12,4.05,4.39,3.99,4.34,235894,0
2006-07-13,4.34,4.38,4.04,4.12,12191,0
2006-07-14,4.22,4.26,4.12,4.12,6412,0
2006-07-17,4.2,4.37,4.19,4.33,4251,0
2006-07-18,4.21,4.25,4.03,4.09,11305,0
2006-07-19,4.33,4.33,4,4.05,5533,0
2006-07-20,4.04,4.21,4.03,4.12,5957,0
2006-07-21,4.15,4.15,4.03,4.1,5610,0
2006-07-24,4.08,4.12,3.96,4.1,17690,0
2006-07-25,4.01,4.05,4.01,4.05,6500,0
2006-07-26,4.03,4.09,3.96,3.96,61910,0
2006-07-27,4.05,4.08,3.85,3.85,83748,0
2006-07-28,3.85,3.9,3.7,3.74,70878,0
2006-07-31,3.75,4.01,3.73,3.74,62239,0
2006-08-01,3.78,4,3.63,3.65,49764,0
2006-08-02,3.68,3.7,3.6,3.61,40300,0
2006-08-03,3.68,3.76,3.64,3.66,17810,0
2006-08-04,3.74,3.75,3.65,3.65,21882,0
2006-08-07,3.67,3.89,3.49,3.65,77400,0
2006-08-08,3.65,3.89,3.6,3.79,43486,0
2006-08-09,3.75,3.95,3.66,3.87,24250,0
2006-08-10,3.87,4.24,3.7,3.97,49709,0
2006-08-11,4.14,4.14,3.66,3.69,127878,0
2006-08-14,3.68,3.7,3.55,3.55,27809,0
2006-08-15,3.7,3.7,3.51,3.51,36156,0
2006-08-16,3.56,3.56,3.37,3.37,44843,0
2006-08-17,3.4,3.57,3.02,3.04,79852,0
2006-08-18,3.43,3.69,3.09,3.55,42852,0
2006-08-21,3.57,3.7,3.45,3.67,43545,0
2006-08-22,3.65,3.7,3.39,3.39,41686,0
2006-08-23,3.4,3.67,3.2,3.43,54517,0
2006-08-24,3.4,3.52,3.32,3.5,11042,0
2006-08-25,0.94,1.92,0.88,1.54,12784293,0
2006-08-28,1.58,1.59,1.33,1.39,1371540,0
2006-08-29,1.36,1.39,1.21,1.28,1299149,0
2006-08-30,1.33,1.33,1.21,1.23,474498,0
2006-08-31,1.25,1.27,1.17,1.21,404959,0
2006-09-01,1.27,1.27,1.14,1.16,421224,0
2006-09-05,1.15,1.23,1.15,1.2,355125,0
2006-09-06,1.2,1.23,1.17,1.17,262373,0
2006-09-07,1.2,1.2,1.14,1.17,187912,0
2006-09-08,1.17,1.25,1.15,1.23,382831,0
2006-09-11,1.26,1.28,1.19,1.22,124038,0
2006-09-12,1.25,1.25,1.19,1.2,93361,0
2006-09-13,1.21,1.23,1.19,1.19,74402,0
2006-09-14,1.21,1.22,1.21,1.22,73538,0
2006-09-15,1.22,1.26,1.2,1.25,167322,0
2006-09-18,1.21,1.27,1.2,1.22,206588,0
2006-09-19,1.26,1.26,1.17,1.18,117746,0
2006-09-20,1.21,1.23,1.13,1.16,136756,0
2006-09-21,1.18,1.18,1.07,1.09,154410,0
2006-09-22,1.09,1.12,1.02,1.04,203346,0
2006-09-25,1.07,1.1,1.02,1.1,106271,0
2006-09-26,1.09,1.2,1.09,1.12,181928,0
2006-09-27,1.14,1.21,1.1,1.19,136872,0
2006-09-28,1.21,1.36,1.14,1.31,368922,0
2006-09-29,0.85,1.07,0.75,0.93,1589362,0
2006-10-02,0.94,0.94,0.81,0.87,285107,0
2006-10-03,0.9,0.91,0.81,0.83,160424,0
2006-10-04,0.81,0.86,0.8,0.83,152193,0
2006-10-05,0.8,0.83,0.8,0.83,46490,0
2006-10-06,0.8,0.82,0.77,0.81,339679,0
2006-10-09,0.78,0.81,0.77,0.8,60841,0
2006-10-10,0.8,0.8,0.76,0.77,60256,0
2006-10-11,0.77,0.77,0.72,0.74,50572,0
2006-10-12,0.7,0.72,0.68,0.71,154382,0
2006-10-13,0.71,0.72,0.7,0.7,56090,0
2006-10-16,0.7,0.75,0.7,0.71,55007,0
2006-10-17,0.72,0.74,0.71,0.72,40865,0
2006-10-18,0.75,0.77,0.73,0.77,59695,0
2006-10-19,0.78,0.82,0.78,0.8,163533,0
2006-10-20,0.8,1.14,0.8,0.87,489005,0
2006-10-23,0.9,0.95,0.88,0.89,118799,0
2006-10-24,0.9,0.9,0.82,0.82,71129,0
2006-10-25,0.82,0.86,0.81,0.84,69352,0
2006-10-26,0.83,0.88,0.82,0.83,34089,0
2006-10-27,0.83,0.87,0.8,0.81,66275,0
2006-10-30,0.8,0.81,0.77,0.79,21175,0
2006-10-31,0.77,0.87,0.75,0.8,42548,0
2006-11-01,0.82,0.83,0.78,0.83,28793,0
2006-11-02,0.86,0.92,0.76,0.87,114238,0
2006-11-03,0.87,0.88,0.85,0.87,13190,0
2006-11-06,0.84,0.85,0.82,0.85,35800,0
2006-11-07,0.95,0.95,0.83,0.85,33617,0
2006-11-08,0.85,0.88,0.8,0.83,52182,0
2006-11-09,0.81,0.85,0.81,0.84,33150,0
2006-11-10,0.84,0.84,0.79,0.8,46899,0
2006-11-13,0.8,0.8,0.77,0.79,26670,0
2006-11-14,0.81,0.85,0.79,0.83,68952,0
2006-11-15,0.85,0.85,0.81,0.84,60176,0
2006-11-16,0.84,0.87,0.84,0.85,74406,0
2006-11-17,0.84,0.94,0.84,0.9,142665,0
2006-11-20,0.86,0.9,0.86,0.9,41791,0
2006-11-21,0.85,0.92,0.85,0.91,40794,0
2006-11-22,0.9,0.92,0.86,0.86,31842,0
2006-11-24,0.83,0.89,0.83,0.83,5067,0
2006-11-27,0.85,0.87,0.85,0.86,36838,0
2006-11-28,0.82,0.88,0.82,0.86,38873,0
2006-11-29,0.84,0.86,0.84,0.86,20700,0
2006-11-30,0.86,0.88,0.86,0.88,10207,0
2006-12-01,0.87,0.89,0.87,0.87,26599,0
2006-12-04,0.89,0.9,0.86,0.86,83527,0
2006-12-05,0.87,0.9,0.85,0.87,58204,0
2006-12-06,0.87,0.87,0.8,0.83,82992,0
2006-12-07,0.81,0.82,0.78,0.81,25704,0
2006-12-08,0.78,0.82,0.78,0.78,16385,0
2006-12-11,0.79,0.81,0.78,0.79,63269,0
2006-12-12,0.79,0.81,0.78,0.8,68919,0
2006-12-13,0.79,0.8,0.78,0.78,39100,0
2006-12-14,0.78,0.79,0.72,0.74,55308,0
2006-12-15,0.71,0.89,0.71,0.88,211423,0
2006-12-18,0.9,1.06,0.89,1,253028,0
2006-12-19,1.05,1.07,1,1,90270,0
2006-12-20,1.05,1.05,0.85,0.86,108297,0
2006-12-21,0.89,0.95,0.86,0.94,86448,0
2006-12-22,0.95,1,0.93,0.99,91817,0
2006-12-26,1,1.7,1,1.35,782305,0
2006-12-27,1.34,1.35,1.12,1.18,470754,0
2006-12-28,1.14,1.21,1.06,1.13,167175,0
2006-12-29,1.14,1.26,1.05,1.23,162065,0
2007-01-03,1.26,1.35,1.1,1.2,347579,0
2007-01-04,1.16,1.26,1.16,1.18,83216,0
2007-01-05,1.17,1.3,1.15,1.23,60099,0
2007-01-08,1.25,1.33,1.25,1.31,82085,0
2007-01-09,1.35,1.35,1.2,1.25,67521,0
2007-01-10,1.26,1.26,1.19,1.19,45147,0
2007-01-11,1.2,1.25,1.12,1.25,85360,0
2007-01-12,1.21,1.22,1.16,1.16,44092,0
2007-01-16,1.12,1.19,1.1,1.17,95664,0
2007-01-17,1.15,1.25,1.15,1.24,73533,0
2007-01-18,1.25,1.25,1.15,1.21,22600,0
2007-01-19,1.16,1.19,1.15,1.16,19500,0
2007-01-22,1.17,1.17,1.14,1.14,47654,0
2007-01-23,1.25,1.25,1.17,1.24,49457,0
2007-01-24,1.22,1.23,1.2,1.22,35229,0
2007-01-25,1.22,1.22,1.15,1.18,89050,0
2007-01-26,1.16,1.17,1.11,1.14,30285,0
2007-01-29,1.15,1.19,1.15,1.18,13816,0
2007-01-30,1.24,1.24,1.12,1.17,32000,0
2007-01-31,1.18,1.24,1.17,1.22,15896,0
2007-02-01,1.23,1.23,1.12,1.2,14930,0
2007-02-02,1.22,1.22,1.17,1.17,10328,0
2007-02-05,1.18,1.22,1.12,1.12,44243,0
2007-02-06,1.12,1.15,1.02,1.04,72785,0
2007-02-07,1.04,1.07,1.03,1.03,60913,0
2007-02-08,1.04,1.08,1.03,1.05,24943,0
2007-02-09,1.06,1.07,0.95,1.03,127708,0
2007-02-12,1.02,1.02,0.96,0.99,32095,0
2007-02-13,0.97,0.98,0.94,0.97,36204,0
2007-02-14,0.96,1,0.95,0.98,29280,0
2007-02-15,1.01,1.01,0.99,0.99,18346,0
2007-02-16,0.99,1,0.98,0.98,20190,0
2007-02-20,0.99,1.04,0.99,1.04,13132,0
2007-02-21,1.25,1.39,1.08,1.25,422805,0
2007-02-22,1.26,1.26,1.2,1.23,45380,0
2007-02-23,1.24,1.26,1.2,1.22,49504,0
2007-02-26,1.24,1.24,1.19,1.21,23598,0
2007-02-27,1.19,1.19,1.07,1.08,94240,0
2007-02-28,1.08,1.18,1.08,1.1,30708,0
2007-03-01,1.15,1.2,1.06,1.15,43601,0
2007-03-02,1.15,1.15,1.02,1.09,49356,0
2007-03-05,1.07,1.09,1.03,1.06,41033,0
2007-03-06,1.13,1.13,1.08,1.08,10700,0
2007-03-07,1.1,1.17,1.08,1.17,41409,0
2007-03-08,1.17,1.18,1.12,1.12,5276,0
2007-03-09,1.12,1.14,1.06,1.07,17943,0
2007-03-12,1.08,1.14,1.08,1.14,16349,0
2007-03-13,1.15,1.15,1.06,1.1,19555,0
2007-03-14,1.14,1.15,1.1,1.12,8624,0
2007-03-15,1.13,1.13,1.1,1.1,6124,0
2007-03-16,1.1,1.1,1.07,1.07,14871,0
2007-03-19,1.07,1.07,1.02,1.04,12440,0
2007-03-20,0.76,0.99,0.68,0.9,138788,0
2007-03-21,0.81,0.86,0.75,0.82,89718,0
2007-03-22,0.89,0.89,0.79,0.81,23560,0
2007-03-23,0.81,0.85,0.81,0.83,5940,0
2007-03-26,0.8,0.82,0.79,0.82,38179,0
2007-03-27,0.8,0.81,0.75,0.76,54231,0
2007-03-28,0.76,0.77,0.7,0.71,93417,0
2007-03-29,0.71,0.75,0.7,0.71,36687,0
2007-03-30,0.71,0.94,0.71,0.9,118476,0
2007-04-02,1.09,1.14,0.97,1.1,108386,0
2007-04-03,1.21,1.21,1.1,1.16,78496,0
2007-04-04,1.17,1.23,1.13,1.21,61191,0
2007-04-05,1.3,1.5,1.27,1.4,318026,0
2007-04-09,2.03,2.03,1.56,1.96,959987,0
2007-04-10,1.9,1.9,1.6,1.6,447212,0
2007-04-11,1.58,1.59,1.47,1.48,261745,0
2007-04-12,1.46,1.57,1.45,1.46,126000,0
2007-04-13,1.45,1.49,1.41,1.41,97525,0
2007-04-16,1.41,1.52,1.41,1.5,149181,0
2007-04-17,1.5,1.6,1.45,1.53,99177,0
2007-04-18,1.54,1.54,1.45,1.45,115820,0
2007-04-19,1.45,1.46,1.4,1.42,21430,0
2007-04-20,1.43,1.5,1.4,1.49,55645,0
2007-04-23,1.43,1.55,1.43,1.5,38209,0
2007-04-24,1.49,1.54,1.47,1.47,30420,0
2007-04-25,1.47,1.54,1.43,1.52,50766,0
2007-04-26,1.51,1.55,1.49,1.54,28019,0
2007-04-27,1.52,1.57,1.51,1.53,11097,0
2007-04-30,1.54,1.65,1.5,1.55,41571,0
2007-05-01,1.55,1.59,1.5,1.52,25641,0
2007-05-02,1.5,1.53,1.49,1.52,13457,0
2007-05-03,1.55,1.64,1.5,1.59,24755,0
2007-05-04,1.65,1.66,1.51,1.59,49864,0
2007-05-07,1.65,1.65,1.54,1.54,33082,0
2007-05-08,1.55,1.6,1.53,1.6,34521,0
2007-05-09,1.58,1.61,1.55,1.56,15555,0
2007-05-10,1.55,1.58,1.4,1.41,35033,0
2007-05-11,1.4,1.46,1.36,1.38,61890,0
2007-05-14,1.37,1.4,1.31,1.4,28060,0
2007-05-15,1.38,1.44,1.36,1.36,26862,0
2007-05-16,1.36,1.36,1.33,1.33,12863,0
2007-05-17,1.34,1.37,1.3,1.37,30397,0
2007-05-18,1.37,1.51,1.37,1.51,18070,0
2007-05-21,1.51,1.51,1.46,1.5,26229,0
2007-05-22,1.49,1.5,1.48,1.48,5549,0
2007-05-23,1.46,1.49,1.46,1.49,8654,0
2007-05-24,1.46,1.5,1.45,1.5,12250,0
2007-05-25,1.5,1.5,1.48,1.5,7120,0
2007-05-29,1.5,1.52,1.46,1.47,18221,0
2007-05-30,1.45,1.47,1.45,1.47,12500,0
2007-05-31,1.46,1.59,1.35,1.39,47733,0
2007-06-01,1.41,1.52,1.39,1.52,10854,0
2007-06-04,1.52,1.55,1.47,1.51,29637,0
2007-06-05,1.5,1.5,1.45,1.49,5506,0
2007-06-06,1.46,1.5,1.44,1.5,3844,0
2007-06-07,1.52,1.52,1.47,1.47,1600,0
2007-06-08,1.47,1.57,1.39,1.56,33761,0
2007-06-11,1.61,1.61,1.58,1.58,16450,0
2007-06-12,1.61,1.61,1.52,1.53,3845,0
2007-06-13,1.5,1.53,1.49,1.5,10145,0
2007-06-14,1.51,1.51,1.45,1.51,13485,0
2007-06-15,1.49,1.56,1.48,1.52,22117,0
2007-06-18,1.49,1.49,1.42,1.47,4606,0
2007-06-19,1.45,1.5,1.42,1.48,11359,0
2007-06-20,1.44,1.46,1.38,1.42,17374,0
2007-06-21,1.52,1.98,1.46,1.75,538329,0
2007-06-22,1.75,2.49,1.75,2.12,894282,0
2007-06-25,2.16,2.69,2.16,2.6,824067,0
2007-06-26,2.64,2.93,2.51,2.84,512638,0
2007-06-27,2.89,2.99,2.52,2.68,426806,0
2007-06-28,2.64,2.87,2.6,2.81,240246,0
2007-06-29,2.75,2.81,2.61,2.74,92505,0
2007-07-02,2.74,2.75,2.3,2.3,329963,0
2007-07-03,2.24,2.25,2.16,2.23,82459,0
2007-07-05,2.23,2.45,2.23,2.37,58547,0
2007-07-06,2.35,2.35,2.25,2.3,43453,0
2007-07-09,2.28,2.75,2.28,2.49,178418,0
2007-07-10,2.7,2.72,2.5,2.61,133695,0
2007-07-11,2.65,2.69,2.61,2.61,44542,0
2007-07-12,2.59,2.64,2.46,2.46,46131,0
2007-07-13,2.48,2.67,2.46,2.6,64604,0
2007-07-16,2.69,2.7,2.47,2.53,58167,0
2007-07-17,2.55,2.58,2.46,2.46,34593,0
2007-07-18,2.52,2.59,2.47,2.58,23705,0
2007-07-19,2.53,2.55,2.51,2.55,18099,0
2007-07-20,2.57,2.65,2.5,2.55,44015,0
2007-07-23,2.55,2.56,2.46,2.52,68090,0
2007-07-24,2.5,2.5,2.32,2.34,39724,0
2007-07-25,2.39,2.4,2.3,2.3,20640,0
2007-07-26,2.3,2.3,2.15,2.15,54246,0
2007-07-27,2.17,2.25,2.11,2.25,42839,0
2007-07-30,2.26,2.29,2.22,2.23,16403,0
2007-07-31,2.21,2.43,2.21,2.25,48737,0
2007-08-01,2.24,2.24,2.13,2.17,34735,0
2007-08-02,2.17,2.2,2.1,2.14,38905,0
2007-08-03,2.1,2.2,2.01,2.01,56766,0
2007-08-06,2,2,1.9,1.93,61513,0
2007-08-07,1.93,2.1,1.93,2.06,48667,0
2007-08-08,2.06,2.25,1.96,2.24,69786,0
2007-08-09,2.19,2.25,2.19,2.25,20467,0
2007-08-10,2.25,2.4,2.15,2.37,31904,0
2007-08-13,2.5,2.65,2.41,2.55,140267,0
2007-08-14,2.55,2.55,2.2,2.27,83925,0
2007-08-15,2.24,2.34,2.02,2.06,75377,0
2007-08-16,2.01,2.31,2,2.05,53716,0
2007-08-17,2.1,2.48,2.1,2.22,61108,0
2007-08-20,2.2,2.31,2.19,2.23,33738,0
2007-08-21,2.25,2.5,2.25,2.44,113080,0
2007-08-22,2.54,2.69,2.53,2.65,86028,0
2007-08-23,2.7,2.7,2.55,2.58,69464,0
2007-08-24,2.6,2.66,2.58,2.62,40121,0
2007-08-27,2.69,3,2.66,2.96,265780,0
2007-08-28,2.94,2.94,2.77,2.87,132227,0
2007-08-29,2.92,3.25,2.87,3.21,267799,0
2007-08-30,3.23,3.82,3.22,3.23,313376,0
2007-08-31,3.46,3.46,3.21,3.21,192361,0
2007-09-04,3.21,3.34,3.05,3.05,149000,0
2007-09-05,3.05,3.34,3.05,3.21,111324,0
2007-09-06,3.27,3.32,3.05,3.2,81406,0
2007-09-07,3.22,3.29,3.16,3.24,92094,0
2007-09-10,3.27,3.5,3.25,3.4,100812,0
2007-09-11,3.49,6.85,3.46,4.68,3290015,0
2007-09-12,4.5,4.58,3.76,3.85,851780,0
2007-09-13,3.95,4.63,3.81,4.44,1763206,0
2007-09-14,4.45,4.45,3.92,4.06,530201,0
2007-09-17,4.06,4.09,3.61,3.99,305194,0
2007-09-18,3.93,4.08,3.92,4.08,195593,0
2007-09-19,4.12,4.2,3.95,4.1,154413,0
2007-09-20,4.05,4.59,4.05,4.37,296904,0
2007-09-21,4.54,4.8,4.4,4.8,297681,0
2007-09-24,4.9,4.9,4.6,4.7,191259,0
2007-09-25,4.77,4.77,4.49,4.54,136405,0
2007-09-26,4.6,4.6,4.35,4.49,153116,0
2007-09-27,4.51,4.7,4.36,4.5,96130,0
2007-09-28,4.5,5.16,4.5,4.9,582925,0
2007-10-01,5.04,5.25,4.95,5.1,244013,0
2007-10-02,5.19,5.19,4.75,4.86,197339,0
2007-10-03,4.85,5.03,4.7,4.85,96970,0
2007-10-04,4.77,4.99,4.67,4.76,63779,0
2007-10-05,4.78,4.84,4.51,4.54,149946,0
2007-10-08,4.5,4.85,4.5,4.84,105260,0
2007-10-09,4.89,5,4.71,4.9,97356,0
2007-10-10,4.86,4.86,4.6,4.73,92647,0
2007-10-11,4.75,4.82,4.35,4.35,185207,0
2007-10-12,4.35,4.38,4.16,4.18,148693,0
2007-10-15,4.18,4.2,3.81,3.82,165313,0
2007-10-16,3.85,4.12,3.85,4.01,60508,0
2007-10-17,4.01,4.04,3.81,3.84,67818,0
2007-10-18,3.86,4.01,3.76,3.96,58825,0
2007-10-19,3.86,3.97,3.82,3.83,55381,0
2007-10-22,3.8,3.8,3.51,3.6,114498,0
2007-10-23,3.59,3.65,3.55,3.57,79472,0
2007-10-24,3.57,3.87,3.56,3.83,62557,0
2007-10-25,3.82,3.94,3.62,3.69,36675,0
2007-10-26,3.73,3.73,3.57,3.63,33136,0
2007-10-29,3.61,3.63,3.55,3.57,52453,0
2007-10-30,3.57,3.63,3.55,3.59,56111,0
2007-10-31,3.58,3.63,3.55,3.63,26975,0
2007-11-01,3.57,3.65,3.51,3.58,21884,0
2007-11-02,3.59,3.88,3.59,3.63,437721,0
2007-11-05,3.58,3.61,3.5,3.55,24499,0
2007-11-06,3.55,3.58,3.52,3.55,27732,0
2007-11-07,3.59,3.59,3.19,3.24,115294,0
2007-11-08,3.24,3.24,2.66,2.75,243681,0
2007-11-09,2.75,2.9,2.65,2.69,111772,0
2007-11-12,2.66,2.9,2.6,2.67,88060,0
2007-11-13,2.76,2.9,2.44,2.7,127656,0
2007-11-14,2.69,3.15,2.51,2.88,90455,0
2007-11-15,2.79,3.2,2.75,2.92,61105,0
2007-11-16,3.01,3.37,2.81,3.15,97810,0
2007-11-19,3.24,3.24,2.99,3.01,41800,0
2007-11-20,3.1,3.1,2.95,3,56487,0
2007-11-21,3,3.2,2.55,2.75,147736,0
2007-11-23,2.82,3.06,2.82,3.03,42354,0
2007-11-26,3.01,3.18,2.7,2.95,40772,0
2007-11-27,2.98,3.07,2.77,3.01,52837,0
2007-11-28,3.01,3.06,2.86,2.99,22759,0
2007-11-29,3.01,3.05,2.88,3,13450,0
2007-11-30,2.96,3.04,2.94,2.95,20338,0
2007-12-03,2.89,2.99,2.76,2.85,28684,0
2007-12-04,2.84,3.06,2.8,2.98,46897,0
2007-12-05,3.04,3.24,2.83,2.94,35656,0
2007-12-06,3.07,3.07,2.96,2.96,18714,0
2007-12-07,2.85,3.1,2.82,2.91,33872,0
2007-12-10,2.88,2.91,2.65,2.88,66096,0
2007-12-11,2.91,2.91,2.77,2.78,28290,0
2007-12-12,2.81,2.91,2.74,2.74,13715,0
2007-12-13,2.73,3.05,2.67,2.84,59992,0
2007-12-14,2.77,2.96,2.77,2.86,21285,0
2007-12-17,2.78,2.82,2.75,2.78,22453,0
2007-12-18,2.83,3,2.77,2.82,39075,0
2007-12-19,2.85,2.87,2.68,2.7,76165,0
2007-12-20,2.82,2.82,2.71,2.75,42755,0
2007-12-21,2.78,2.99,2.74,2.85,71227,0
2007-12-24,2.85,3.12,2.82,3.05,37470,0
2007-12-26,3.03,3.1,2.93,3.1,62003,0
2007-12-27,3.15,3.45,2.97,3,58594,0
2007-12-28,2.99,3.18,2.86,3,108017,0
2007-12-31,3.01,3.16,2.98,3.09,46266,0
2008-01-02,3.06,3.06,2.91,2.98,62400,0
2008-01-03,2.97,2.99,2.86,2.89,11970,0
2008-01-04,2.88,2.88,2.71,2.77,31067,0
2008-01-07,2.81,2.86,2.7,2.77,23000,0
2008-01-08,2.75,2.75,2.61,2.65,16264,0
2008-01-09,2.63,2.86,2.61,2.86,41700,0
2008-01-10,2.86,2.9,2.77,2.89,27520,0
2008-01-11,2.87,2.9,2.71,2.75,32352,0
2008-01-14,2.8,2.89,2.75,2.86,22055,0
2008-01-15,2.79,2.82,2.67,2.68,18190,0
2008-01-16,2.71,2.76,2.51,2.62,39029,0
2008-01-17,2.71,2.95,2.58,2.85,22051,0
2008-01-18,2.92,2.92,2.6,2.63,28543,0
2008-01-22,2.56,2.68,2.5,2.68,39486,0
2008-01-23,2.61,2.85,2.5,2.54,36850,0
2008-01-24,2.47,2.85,2.45,2.62,79910,0
2008-01-25,2.71,2.83,2.59,2.72,42860,0
2008-01-28,2.71,2.85,2.55,2.55,42696,0
2008-01-29,2.67,2.8,2.56,2.6,43720,0
2008-01-30,2.59,2.98,2.59,2.86,177024,0
2008-01-31,2.9,2.95,2.6,2.63,94443,0
2008-02-01,2.65,2.73,2.6,2.7,11400,0
2008-02-04,2.72,2.72,2.6,2.63,14100,0
2008-02-05,2.6,2.8,2.59,2.62,23934,0
2008-02-06,2.64,2.85,2.55,2.72,54892,0
2008-02-07,2.65,2.89,2.53,2.63,53688,0
2008-02-08,2.6,2.95,2.6,2.89,30131,0
2008-02-11,2.88,2.88,2.71,2.82,16132,0
2008-02-12,2.76,2.83,2.73,2.74,16518,0
2008-02-13,2.7,2.78,2.69,2.73,16479,0
2008-02-14,2.69,2.96,2.69,2.83,16127,0
2008-02-15,2.83,2.84,2.69,2.7,19560,0
2008-02-19,2.78,2.91,2.67,2.77,24992,0
2008-02-20,2.74,2.87,2.62,2.77,49301,0
2008-02-21,2.77,2.86,2.69,2.69,18100,0
2008-02-22,2.69,2.8,2.57,2.8,31807,0
2008-02-25,2.77,2.77,2.58,2.61,35006,0
2008-02-26,2.62,2.67,2.51,2.53,47350,0
2008-02-27,2.5,2.75,2.48,2.73,27536,0
2008-02-28,2.65,2.75,2.53,2.59,37012,0
2008-02-29,2.55,2.71,2.55,2.57,5408,0
2008-03-03,2.67,2.8,2.45,2.68,45581,0
2008-03-04,2.69,2.75,2.4,2.53,33614,0
2008-03-05,2.6,2.6,2.42,2.46,14250,0
2008-03-06,2.49,2.57,2.25,2.52,45966,0
2008-03-07,2.49,2.52,2.49,2.5,15142,0
2008-03-10,2.4,2.62,2.4,2.44,19692,0
2008-03-11,2.46,2.56,2.4,2.51,22940,0
2008-03-12,2.48,2.53,2.31,2.52,17200,0
2008-03-13,2.5,2.69,2.48,2.66,15800,0
2008-03-14,2.43,2.79,2.43,2.77,53240,0
2008-03-17,2.61,2.71,2.51,2.7,32755,0
2008-03-18,2.64,2.77,2.62,2.67,24847,0
2008-03-19,2.72,2.78,2.65,2.74,3350,0
2008-03-20,2.9,3.21,2.72,3.02,70608,0
2008-03-24,3.11,3.13,2.96,2.97,30051,0
2008-03-25,2.94,2.98,2.81,2.84,22497,0
2008-03-26,2.98,2.99,2.86,2.99,11801,0
2008-03-27,2.94,3.27,2.94,3.17,60546,0
2008-03-28,3.2,3.5,3.03,3.13,76241,0
2008-03-31,3.25,3.35,3.13,3.22,217038,0
2008-04-01,3.35,3.35,3.16,3.24,52250,0
2008-04-02,3.32,3.79,3.31,3.79,187639,0
2008-04-03,3.8,4.29,3.63,3.76,306078,0
2008-04-04,3.8,3.8,3.45,3.6,134224,0
2008-04-07,3.66,3.8,3.6,3.64,219819,0
2008-04-08,3.64,3.72,3.45,3.45,59136,0
2008-04-09,3.42,3.56,3.33,3.34,60882,0
2008-04-10,3.36,4.24,3.3,3.56,158749,0
2008-04-11,3.51,3.6,3.36,3.4,72097,0
2008-04-14,3.46,3.65,3.46,3.52,67303,0
2008-04-15,3.54,3.54,3.25,3.36,50873,0
2008-04-16,3.39,3.39,3.05,3.22,134201,0
2008-04-17,3.25,3.25,3.08,3.08,22466,0
2008-04-18,3.14,3.2,3.08,3.11,7476,0
2008-04-21,3.12,3.3,2.98,3.05,96181,0
2008-04-22,3.08,3.1,2.81,2.84,34080,0
2008-04-23,2.84,3.03,2.84,2.93,15480,0
2008-04-24,2.93,3.04,2.93,3,17200,0
2008-04-25,2.95,3.05,2.8,2.97,53504,0
2008-04-28,2.94,3.04,2.9,3,11514,0
2008-04-29,3.02,3.03,2.88,2.94,17900,0
2008-04-30,2.97,2.97,2.51,2.79,72665,0
2008-05-01,2.79,2.94,2.75,2.85,43538,0
2008-05-02,2.9,3.04,2.9,2.97,19900,0
2008-05-05,3.05,3.05,2.62,2.73,82527,0
2008-05-06,2.76,2.76,2.48,2.74,98502,0
2008-05-07,2.77,2.77,2.25,2.35,98955,0
2008-05-08,2.39,2.39,1.94,2.18,165737,0
2008-05-09,2.03,2.29,2.01,2.01,76913,0
2008-05-12,2.01,2.3,2.01,2.26,38564,0
2008-05-13,2.18,2.37,2.13,2.35,33202,0
2008-05-14,2.37,2.38,2.26,2.27,17412,0
2008-05-15,2.31,2.38,2.21,2.22,58235,0
2008-05-16,2.32,2.49,2.19,2.38,37880,0
2008-05-19,2.41,2.41,2.21,2.34,34188,0
2008-05-20,2.26,2.34,2.2,2.34,27668,0
2008-05-21,2.34,2.45,2.2,2.34,41102,0
2008-05-22,2.31,2.31,2.18,2.24,27557,0
2008-05-23,2.23,2.23,2.12,2.13,22144,0
2008-05-27,2.1,2.16,2.1,2.1,12252,0
2008-05-28,2.1,2.19,2.07,2.18,23200,0
2008-05-29,2.22,2.29,2.17,2.17,17925,0
2008-05-30,2.19,2.41,2.18,2.34,26090,0
2008-06-02,2.37,2.48,2.17,2.19,38758,0
2008-06-03,2.2,2.2,2.09,2.1,25703,0
2008-06-04,2.1,2.27,2.1,2.23,19328,0
2008-06-05,2.31,2.37,2.15,2.35,11799,0
2008-06-06,2.33,2.33,2.11,2.15,29182,0
2008-06-09,2.15,2.2,2.11,2.11,25850,0
2008-06-10,2.14,2.3,2.11,2.23,38299,0
2008-06-11,2.22,2.35,2.2,2.3,36002,0
2008-06-12,2.31,2.35,2.24,2.24,25282,0
2008-06-13,2.33,2.35,2.28,2.33,12792,0
2008-06-16,2.3,2.3,2.2,2.2,20800,0
2008-06-17,2.2,2.25,2.16,2.21,17086,0
2008-06-18,2.16,2.17,2.12,2.12,19084,0
2008-06-19,2.13,2.19,2.12,2.14,9178,0
2008-06-20,2.23,2.26,2.13,2.22,37900,0
2008-06-23,2.16,2.23,2.06,2.08,13225,0
2008-06-24,2.12,2.17,2.01,2.15,51140,0
2008-06-25,2.18,2.18,2.02,2.02,19670,0
2008-06-26,2.03,2.03,1.97,1.99,75716,0
2008-06-27,2.03,2.03,1.85,1.96,14889,0
2008-06-30,2.1,2.12,1.87,1.96,46184,0
2008-07-01,1.88,2.01,1.67,1.94,62731,0
2008-07-02,1.92,2.04,1.67,2.02,22767,0
2008-07-03,1.98,2.09,1.85,2.09,15800,0
2008-07-07,2.02,2.1,2,2.04,18116,0
2008-07-08,2.07,2.2,1.99,2.02,11003,0
2008-07-09,2.07,2.1,1.98,2.03,17229,0
2008-07-10,2.1,2.1,2,2.03,4800,0
2008-07-11,2.01,2.01,1.94,1.94,3416,0
2008-07-14,1.97,2.12,1.86,1.98,6400,0
2008-07-15,2.01,2.07,1.87,2.01,4600,0
2008-07-16,1.98,2.14,1.9,2.05,11006,0
2008-07-17,2.09,2.27,2.09,2.1,40539,0
2008-07-18,2.05,2.2,2.05,2.17,20532,0
2008-07-21,2.15,2.29,2.15,2.22,15500,0
2008-07-22,2.28,2.28,2.1,2.24,8400,0
2008-07-23,2.24,2.24,1.92,2.1,134945,0
2008-07-24,2.11,2.2,2.02,2.05,130648,0
2008-07-25,2.02,2.18,1.95,2.02,36600,0
2008-07-28,2.01,2.03,1.96,1.98,14400,0
2008-07-29,2.1,2.12,1.96,1.97,49995,0
2008-07-30,2.02,2.05,1.92,1.92,28197,0
2008-07-31,1.93,2.04,1.85,1.86,34749,0
2008-08-01,1.89,2.01,1.85,1.98,13050,0
2008-08-04,2.02,2.12,2.01,2.1,16019,0
2008-08-05,2.11,2.28,2.11,2.26,36759,0
2008-08-06,2.3,2.4,2.18,2.34,32243,0
2008-08-07,2.34,2.43,2.1,2.26,42400,0
2008-08-08,2.27,2.35,2.23,2.24,24500,0
2008-08-11,2.29,2.3,2.1,2.2,21940,0
2008-08-12,2.15,2.25,2.15,2.24,17865,0
2008-08-13,2.24,2.24,2.03,2.11,38096,0
2008-08-14,2,2.11,2,2.1,21171,0
2008-08-15,2.05,2.2,2.05,2.16,21737,0
2008-08-18,2.12,2.12,1.93,1.95,35901,0
2008-08-19,1.96,1.96,1.87,1.96,12300,0
2008-08-20,1.99,2.01,1.91,1.94,12202,0
2008-08-21,1.93,2.03,1.93,2.03,2915,0
2008-08-22,2.01,2.06,2,2.05,18016,0
2008-08-25,2,2.03,1.96,1.98,3400,0
2008-08-26,1.95,2.1,1.88,2.04,18484,0
2008-08-27,2.1,2.15,2,2.08,9233,0
2008-08-28,2.01,2.12,1.97,2.09,13653,0
2008-08-29,2.1,2.1,1.86,1.86,17193,0
2008-09-02,1.91,2,1.9,1.94,9339,0
2008-09-03,1.98,2.05,1.93,1.99,17584,0
2008-09-04,1.98,2.02,1.93,2.02,15200,0
2008-09-05,1.94,2.03,1.92,1.99,10442,0
2008-09-08,2.02,2.04,1.96,2,3000,0
2008-09-09,1.97,1.98,1.82,1.85,48450,0
2008-09-10,1.83,1.99,1.83,1.98,13710,0
2008-09-11,1.94,2.05,1.92,2.05,8600,0
2008-09-12,1.99,1.99,1.77,1.8,207660,0
2008-09-15,1.71,1.98,1.67,1.75,14600,0
2008-09-16,1.67,1.8,1.6,1.66,23465,0
2008-09-17,1.76,1.76,1.59,1.6,20508,0
2008-09-18,1.61,1.61,1.4,1.47,17294,0
2008-09-19,1.48,1.75,1.48,1.58,18254,0
2008-09-22,1.87,1.87,1.56,1.56,22151,0
2008-09-23,1.56,1.58,1.47,1.5,17650,0
2008-09-24,1.47,1.47,1.27,1.39,39705,0
2008-09-25,1.31,1.35,1.29,1.34,17057,0
2008-09-26,1.35,1.39,1.23,1.32,21700,0
2008-09-29,1.28,1.3,1.27,1.28,17300,0
2008-09-30,1.21,1.3,1.19,1.29,41148,0
2008-10-01,1.29,1.39,1.29,1.3,9983,0
2008-10-02,1.3,1.38,1.16,1.38,21800,0
2008-10-03,1.38,1.39,1.3,1.3,29455,0
2008-10-06,1.22,1.39,1.15,1.21,19719,0
2008-10-07,1.25,1.25,1.16,1.17,4100,0
2008-10-08,1.17,1.23,1.15,1.17,6700,0
2008-10-09,1.15,1.15,1.03,1.15,7021,0
2008-10-10,1.01,1.1,0.9,1,33400,0
2008-10-13,1.15,1.16,1.1,1.15,6400,0
2008-10-14,1.29,1.9,1.29,1.37,35081,0
2008-10-15,1.53,1.8,1.37,1.37,11405,0
2008-10-16,1.4,1.4,1.11,1.32,12335,0
2008-10-17,1.32,1.32,1.14,1.14,3367,0
2008-10-20,1.13,1.72,1.13,1.65,24966,0
2008-10-21,1.74,1.8,1.37,1.48,35345,0
2008-10-22,1.4,1.4,1.36,1.36,2473,0
2008-10-23,1.4,1.46,1.4,1.4,4450,0
2008-10-24,1.3,1.31,1.23,1.23,5200,0
2008-10-27,1.25,1.68,1.25,1.25,15564,0
2008-10-28,1.4,1.4,1.25,1.3,2754,0
2008-10-29,1.35,1.5,1.35,1.41,10400,0
2008-10-30,1.41,1.41,1.41,1.41,200,0
2008-10-31,1.32,1.38,1.25,1.32,2700,0
2008-11-03,1.3,1.5,1.26,1.5,6060,0
2008-11-04,1.4,1.6,1.4,1.52,10905,0
2008-11-05,1.4,1.59,1.4,1.53,3668,0
2008-11-06,1.54,1.56,1.5,1.5,2300,0
2008-11-07,1.52,1.53,1.52,1.53,600,0
2008-11-11,1.45,1.48,1.31,1.45,3892,0
2008-11-12,1.43,1.43,1.3,1.32,11800,0
2008-11-13,1.37,1.37,1.37,1.37,100,0
2008-11-14,1.32,1.36,1.3,1.31,9660,0
2008-11-17,1.32,1.43,1.32,1.4,500,0
2008-11-18,1.32,1.4,1.32,1.39,4590,0
2008-11-19,1.3,1.4,1.28,1.28,15542,0
2008-11-20,1.25,1.35,1.17,1.17,2101,0
2008-11-21,1.32,1.39,1,1,11350,0
2008-11-24,1.14,1.18,0.99,1.01,24466,0
2008-11-25,1.15,1.26,0.91,0.91,18697,0
2008-11-26,1.14,1.15,1.03,1.1,8957,0
2008-11-28,1.14,1.19,0.95,1.02,11351,0
2008-12-01,1,1.15,1,1.15,2904,0
2008-12-02,1.15,1.15,1.15,1.15,2776,0
2008-12-03,1,1.18,1,1.15,7016,0
2008-12-04,1,1.15,0.91,1.14,5300,0
2008-12-05,1,1.14,0.91,1.13,9540,0
2008-12-08,1.13,1.14,0.8,1.08,11387,0
2008-12-09,1.08,1.31,1,1.14,17565,0
2008-12-10,1.07,1.09,1,1.07,6938,0
2008-12-11,1.06,1.1,1.06,1.1,3600,0
2008-12-12,1.02,1.14,1,1.14,4300,0
2008-12-15,1,1.2,1,1.2,2388,0
2008-12-16,1.22,1.22,1.2,1.2,2852,0
2008-12-17,1.22,1.22,1.01,1.12,11999,0
2008-12-18,1.11,1.12,1,1.05,20395,0
2008-12-19,1.05,1.07,1.04,1.05,5252,0
2008-12-22,1.07,1.1,1.04,1.07,12060,0
2008-12-23,1.07,1.08,0.9,1.08,24521,0
2008-12-24,1.07,1.07,1.07,1.07,100,0
2008-12-26,1.1,1.19,1.04,1.12,21200,0
2008-12-29,1.06,1.06,1,1.02,17900,0
2008-12-30,1,1.08,1,1.08,1450,0
2008-12-31,1.05,1.08,1.01,1.02,7322,0
2009-01-02,1.08,1.46,1.05,1.35,32649,0
2009-01-05,1.37,1.37,1.13,1.17,14500,0
2009-01-06,1.3,1.3,1.15,1.16,4188,0
2009-01-07,1.16,1.23,1.15,1.2,6930,0
2009-01-08,1.3,1.34,1.17,1.3,12200,0
2009-01-09,1.29,1.3,1.21,1.25,3400,0
2009-01-12,1.21,1.23,1.12,1.12,6460,0
2009-01-13,1.2,1.2,1.1,1.18,7700,0
2009-01-14,1.18,1.18,1.1,1.13,4260,0
2009-01-15,1.12,1.12,1.12,1.12,171,0
2009-01-16,1.23,1.23,0.96,0.96,217800,0
2009-01-20,0.96,1.04,0.91,0.91,5030,0
2009-01-21,0.95,1,0.89,0.89,21000,0
2009-01-22,0.9,1.19,0.89,0.89,15848,0
2009-01-23,0.89,1.16,0.85,0.86,6870,0
2009-01-26,0.92,1.05,0.9,1,6261,0
2009-01-27,0.9,1.1,0.89,0.89,14729,0
2009-01-28,1.1,1.1,0.86,0.89,26766,0
2009-01-29,0.99,1,0.85,0.85,48147,0
2009-01-30,0.86,1,0.8,0.8,14150,0
2009-02-02,0.95,0.95,0.75,0.75,24949,0
2009-02-03,0.81,0.98,0.78,0.84,27560,0
2009-02-04,0.89,0.93,0.89,0.89,9644,0
2009-02-05,0.92,1.05,0.92,1.03,11300,0
2009-02-06,1,1.01,0.85,1,77709,0
2009-02-09,1,1.04,0.95,1,160902,0
2009-02-10,0.99,1,0.98,1,12100,0
2009-02-11,1.01,1.02,1,1.01,7050,0
2009-02-12,1.02,1.1,1.02,1.09,13200,0
2009-02-13,1.04,1.04,1,1,2300,0
2009-02-17,0.99,1,0.93,0.95,148954,0
2009-02-18,1.06,1.06,0.95,0.99,20328,0
2009-02-19,0.98,1,0.98,0.99,30305,0
2009-02-20,1,1.03,0.95,1,45434,0
2009-02-23,1,1.11,1,1.11,11849,0
2009-02-24,1.15,1.15,1.06,1.15,6950,0
2009-02-25,1.14,1.17,1.1,1.15,18936,0
2009-02-26,1.12,1.14,1.12,1.14,300,0
2009-02-27,1.13,1.17,1.13,1.14,14642,0
2009-03-02,1.06,1.06,0.9,0.9,6392,0
2009-03-03,1,1.05,0.99,1.05,5100,0
2009-03-04,1.09,1.18,1.09,1.18,27075,0
2009-03-05,1.19,1.19,1,1,6237,0
2009-03-09,1.02,1.02,1.01,1.01,300,0
2009-03-10,1,1.18,1,1.1,23243,0
2009-03-11,1.01,1.01,1.01,1.01,1100,0
2009-03-12,1.1,1.17,1.09,1.14,10302,0
2009-03-13,1.11,1.11,1,1.02,16342,0
2009-03-16,1.03,1.08,1.02,1.02,3820,0
2009-03-17,1.05,1.17,1.05,1.15,13494,0
2009-03-18,1.16,1.18,1.05,1.15,7273,0
2009-03-19,1.05,1.09,1,1.09,1800,0
2009-03-20,1.06,1.06,1.06,1.06,100,0
2009-03-23,1.05,1.06,1.05,1.06,4450,0
2009-03-24,1.06,1.1,1.06,1.1,1000,0
2009-03-25,1.1,1.1,1.07,1.1,13418,0
2009-03-26,1.15,1.19,1.13,1.19,21734,0
2009-03-27,1.2,1.23,1.15,1.18,98676,0
2009-03-30,1.18,1.18,1.03,1.06,34000,0
2009-03-31,1.01,1.19,1.01,1.19,8223,0
2009-04-01,1.05,1.09,1.05,1.09,4000,0
2009-04-02,1.29,1.29,1.08,1.12,10340,0
2009-04-03,1.16,1.16,0.96,0.96,40913,0
2009-04-06,1,1.08,1,1.08,11760,0
2009-04-07,1.01,1.01,1.01,1.01,100,0
2009-04-08,1.04,1.04,1.03,1.03,3221,0
2009-04-09,1.03,1.07,1.03,1.07,12667,0
2009-04-13,1.05,1.16,1.05,1.13,8504,0
2009-04-14,1.08,1.1,0.99,1,218239,0
2009-04-15,1.01,1.02,0.98,1,26704,0
2009-04-16,1,1.08,1,1,170665,0
2009-04-17,1.02,1.03,1,1,71100,0
2009-04-20,1,1.01,0.96,1,15437,0
2009-04-21,0.98,0.98,0.88,0.96,12800,0
2009-04-22,1,1,0.96,0.98,8964,0
2009-04-23,0.95,0.96,0.92,0.92,3900,0
2009-04-24,0.93,0.98,0.91,0.95,14617,0
2009-04-27,0.91,0.96,0.86,0.96,30200,0
2009-04-28,0.96,0.96,0.88,0.88,19370,0
2009-04-29,0.91,0.94,0.91,0.91,4640,0
2009-04-30,0.94,0.96,0.89,0.89,30562,0
2009-05-01,0.9,0.9,0.79,0.8,302406,0
2009-05-04,0.88,0.88,0.8,0.83,46991,0
2009-05-05,0.85,0.89,0.78,0.78,74593,0
2009-05-06,0.76,0.8,0.73,0.77,62354,0
2009-05-07,0.83,0.83,0.77,0.77,327483,0
2009-05-08,0.78,0.82,0.78,0.81,24219,0
2009-05-11,0.92,1.05,0.86,0.97,61490,0
2009-05-12,0.99,0.99,0.9,0.92,24411,0
2009-05-13,0.92,0.94,0.83,0.88,20175,0
2009-05-14,0.83,0.9,0.83,0.86,8577,0
2009-05-15,0.88,0.89,0.88,0.89,2550,0
2009-05-18,0.84,0.89,0.8,0.88,13498,0
2009-05-19,0.85,0.89,0.85,0.88,11921,0
2009-05-20,0.88,0.89,0.88,0.88,10500,0
2009-05-21,0.88,0.96,0.88,0.89,32360,0
2009-05-22,0.87,0.92,0.87,0.89,31441,0
2009-05-26,0.9,0.92,0.83,0.83,19016,0
2009-05-27,0.86,0.88,0.81,0.87,23930,0
2009-05-28,0.88,0.88,0.81,0.85,4994,0
2009-05-29,0.82,0.89,0.8,0.88,44894,0
2009-06-01,0.87,1.05,0.79,0.99,67126,0
2009-06-02,1.05,1.2,0.75,0.96,51506,0
2009-06-03,0.97,0.99,0.9,0.98,32243,0
2009-06-04,0.95,0.98,0.93,0.93,5100,0
2009-06-05,0.9,0.95,0.88,0.89,7275,0
2009-06-08,0.84,0.97,0.84,0.88,35049,0
2009-06-09,0.97,0.97,0.97,0.97,2400,0
2009-06-10,0.9,0.98,0.89,0.94,18600,0
2009-06-11,0.97,0.98,0.94,0.96,10722,0
2009-06-12,0.97,1.01,0.95,0.96,22434,0
2009-06-15,0.95,0.97,0.94,0.96,33679,0
2009-06-16,0.94,1,0.9,0.98,24000,0
2009-06-17,1.01,1.01,0.95,0.95,5390,0
2009-06-18,0.98,0.98,0.91,0.91,1600,0
2009-06-19,0.91,0.91,0.87,0.91,9156,0
2009-06-22,0.86,0.88,0.86,0.88,1200,0
2009-06-23,0.85,0.87,0.81,0.84,16204,0
2009-06-24,0.86,0.86,0.81,0.81,1435,0
2009-06-25,0.81,0.87,0.81,0.87,6650,0
2009-06-26,0.81,0.83,0.79,0.8,13910,0
2009-06-29,0.81,0.86,0.8,0.84,17009,0
2009-06-30,0.85,0.86,0.81,0.81,5956,0
2009-07-01,0.83,0.86,0.8,0.86,3875,0
2009-07-02,0.84,0.84,0.81,0.82,12600,0
2009-07-06,0.8,0.82,0.79,0.8,20682,0
2009-07-07,0.79,0.84,0.78,0.84,700,0
2009-07-08,0.86,0.86,0.75,0.76,12110,0
2009-07-09,0.78,0.79,0.78,0.79,900,0
2009-07-10,0.8,0.83,0.8,0.83,8028,0
2009-07-13,0.8,0.8,0.8,0.8,872,0
2009-07-14,0.83,0.85,0.79,0.8,12300,0
2009-07-15,0.79,0.79,0.78,0.78,11600,0
2009-07-16,0.78,0.8,0.78,0.8,10716,0
2009-07-17,0.78,0.78,0.78,0.78,300,0
2009-07-20,0.78,0.83,0.78,0.82,21600,0
2009-07-21,0.87,0.91,0.83,0.9,43014,0
2009-07-22,0.91,1.1,0.9,1.1,103589,0
2009-07-23,1.06,1.06,1.01,1.01,23528,0
2009-07-24,1.06,1.09,1.03,1.06,9250,0
2009-07-27,1.08,1.3,0.92,1.15,77409,0
2009-07-28,1.32,1.32,1.18,1.23,41332,0
2009-07-29,1.29,1.3,1.24,1.28,23617,0
2009-07-30,1.28,1.3,1.25,1.25,14772,0
2009-07-31,1.21,1.21,1.05,1.13,27888,0
2009-08-03,1.1,1.15,0.99,1.01,34912,0
2009-08-04,1.05,1.07,1.02,1.07,9450,0
2009-08-05,1.05,1.11,0.98,1.11,10393,0
2009-08-06,1.08,1.14,1.06,1.14,12619,0
2009-08-07,1.07,1.11,1.05,1.11,6700,0
2009-08-10,1.14,1.15,1.08,1.11,9039,0
2009-08-11,1.11,1.13,1.03,1.11,21256,0
2009-08-12,1.11,1.11,1.03,1.06,16262,0
2009-08-13,1.1,1.1,1.01,1.1,14046,0
2009-08-14,1.1,1.11,1.1,1.11,1273,0
2009-08-17,1.06,1.07,1.05,1.06,1411,0
2009-08-18,1.07,1.08,1.06,1.06,7100,0
2009-08-19,1.1,1.18,1.1,1.18,17900,0
2009-08-20,1.18,1.19,1.16,1.17,5201,0
2009-08-21,1.15,1.15,1.11,1.11,5400,0
2009-08-24,1.11,1.12,1.02,1.02,13684,0
2009-08-25,1.06,1.09,1,1.07,9550,0
2009-08-26,1.04,1.07,1,1.07,3686,0
2009-08-27,1.06,1.11,1.06,1.1,5088,0
2009-08-28,1.11,1.15,1.11,1.14,9025,0
2009-08-31,1.09,1.15,1.08,1.1,12364,0
2009-09-01,1.14,1.14,1.06,1.06,35100,0
2009-09-02,1.1,1.13,1.1,1.13,1900,0
2009-09-03,1.06,1.08,1,1.08,5100,0
2009-09-04,1.1,1.14,1.01,1.05,17778,0
2009-09-08,1.14,1.14,1.07,1.14,12003,0
2009-09-09,1.14,1.14,1.08,1.12,14698,0
2009-09-10,1.1,1.35,1.02,1.34,65665,0
2009-09-11,1.38,1.5,1.18,1.18,75288,0
2009-09-14,1.33,1.4,1.21,1.4,44102,0
2009-09-15,1.38,1.65,1.38,1.65,167917,0
2009-09-16,1.63,1.63,1.5,1.56,33630,0
2009-09-17,1.56,1.59,1.5,1.59,16587,0
2009-09-18,1.58,1.59,1.38,1.4,78623,0
2009-09-21,1.4,1.5,1.4,1.48,17288,0
2009-09-22,1.47,1.48,1.4,1.48,14729,0
2009-09-23,1.48,1.5,1.45,1.49,18028,0
2009-09-24,1.48,1.49,1.38,1.4,10764,0
2009-09-25,1.39,1.45,1.39,1.45,4418,0
2009-09-28,1.42,1.54,1.42,1.54,11747,0
2009-09-29,1.49,1.54,1.45,1.45,14070,0
2009-09-30,1.5,1.55,1.5,1.5,6460,0
2009-10-01,1.54,1.54,1.45,1.46,13065,0
2009-10-02,1.46,1.46,1.36,1.44,7900,0
2009-10-05,1.41,1.45,1.36,1.36,9800,0
2009-10-06,1.41,1.55,1.41,1.55,7940,0
2009-10-07,1.52,1.52,1.45,1.45,4775,0
2009-10-08,1.49,1.49,1.4,1.41,11404,0
2009-10-09,1.42,1.42,1.4,1.4,6100,0
2009-10-12,1.38,1.39,1.38,1.38,7002,0
2009-10-13,1.4,2,1.4,1.72,503999,0
2009-10-14,1.68,1.7,1.55,1.67,104656,0
2009-10-15,1.61,1.65,1.57,1.58,30614,0
2009-10-16,1.59,1.69,1.58,1.65,40787,0
2009-10-19,1.81,1.81,1.66,1.79,41625,0
2009-10-20,1.81,1.9,1.81,1.85,27032,0
2009-10-21,1.88,2.22,1.88,2.12,179901,0
2009-10-22,2.18,2.69,2.16,2.59,309793,0
2009-10-23,2.7,3.1,2.57,2.68,562251,0
2009-10-26,2.85,2.85,2.4,2.54,192803,0
2009-10-27,2.53,2.53,2.05,2.26,169140,0
2009-10-28,2.31,2.35,2.13,2.14,41611,0
2009-10-29,2.12,2.2,2.04,2.04,63802,0
2009-10-30,2.04,2.24,2.02,2.02,65225,0
2009-11-02,2.04,2.29,2.04,2.14,52127,0
2009-11-03,2.2,2.3,2.04,2.3,48518,0
2009-11-04,2.33,2.49,2.33,2.35,61616,0
2009-11-05,2.3,2.39,2.23,2.34,54418,0
2009-11-06,2.28,2.4,2.2,2.3,27978,0
2009-11-09,2.32,2.39,2.18,2.23,26921,0
2009-11-10,2.2,2.35,2.15,2.29,25327,0
2009-11-11,2.25,2.25,2.02,2.12,46950,0
2009-11-12,2.07,2.17,2.04,2.1,20465,0
2009-11-13,2.1,2.25,2.05,2.25,19335,0
2009-11-16,2.25,2.25,2.05,2.16,16455,0
2009-11-17,2.19,2.19,2.1,2.17,21630,0
2009-11-18,2.13,2.25,2.13,2.2,29541,0
2009-11-19,2.14,2.25,2.1,2.25,7541,0
2009-11-20,2.11,2.12,2.06,2.06,26305,0
2009-11-23,2.09,2.11,2.08,2.11,5563,0
2009-11-24,2.1,2.1,2.06,2.07,2981,0
2009-11-25,2.1,2.2,2.06,2.09,12598,0
2009-11-27,2.02,2.08,2.02,2.08,18300,0
2009-11-30,2.04,2.24,2.03,2.24,45712,0
2009-12-01,2.23,2.28,2.14,2.2,24890,0
2009-12-02,2.25,2.34,2.23,2.34,31310,0
2009-12-03,2.41,2.41,2.27,2.3,29151,0
2009-12-04,2.3,2.4,2.25,2.3,25201,0
2009-12-07,2.35,2.38,2.25,2.38,25949,0
2009-12-08,2.39,2.48,2.31,2.45,50356,0
2009-12-09,2.47,2.55,2.36,2.37,42705,0
2009-12-10,2.42,2.5,2.31,2.36,13511,0
2009-12-11,2.42,2.42,2.3,2.36,26204,0
2009-12-14,2.44,2.49,2.32,2.49,28798,0
2009-12-15,2.45,2.59,2.44,2.5,46145,0
2009-12-16,2.52,2.61,2.45,2.45,18036,0
2009-12-17,2.45,2.46,2.25,2.32,16597,0
2009-12-18,2.37,2.62,2.27,2.58,24998,0
2009-12-21,2.62,2.7,2.43,2.59,21466,0
2009-12-22,2.69,2.69,2.43,2.51,23311,0
2009-12-23,2.6,2.73,2.58,2.64,36594,0
2009-12-24,2.75,2.8,2.69,2.78,38015,0
2009-12-28,2.78,2.85,2.77,2.85,64811,0
2009-12-29,2.85,2.9,2.8,2.9,12607,0
2009-12-30,2.95,2.95,2.74,2.81,32142,0
2009-12-31,2.85,2.85,2.77,2.78,16107,0
2010-01-04,2.85,2.85,2.78,2.78,30725,0
2010-01-05,2.77,2.9,2.61,2.86,55703,0
2010-01-06,2.99,3.13,2.81,2.81,144260,0
2010-01-07,2.85,2.92,2.83,2.87,86415,0
2010-01-08,2.98,2.98,2.84,2.88,21115,0
2010-01-11,2.99,3.22,2.88,3.13,119998,0
2010-01-12,3.19,3.2,2.98,3.01,77259,0
2010-01-13,3.03,3.19,3.01,3.04,22873,0
2010-01-14,3,3.15,2.97,3,26985,0
2010-01-15,3,3.05,2.9,3.02,26366,0
2010-01-19,3.09,3.09,2.94,2.95,28402,0
2010-01-20,2.94,2.95,2.61,2.8,65162,0
2010-01-21,2.85,2.85,2.68,2.7,38364,0
2010-01-22,2.63,2.77,2.63,2.68,34985,0
2010-01-25,2.65,2.8,2.65,2.79,15640,0
2010-01-26,2.79,2.96,2.68,2.91,32396,0
2010-01-27,2.8,2.82,2.69,2.7,33105,0
2010-01-28,2.7,2.75,2.6,2.73,49105,0
2010-01-29,2.55,2.63,2.55,2.56,20084,0
2010-02-01,2.55,2.59,2.5,2.51,27500,0
2010-02-02,2.51,2.59,2.51,2.57,9731,0
2010-02-03,2.78,2.78,2.54,2.58,2726,0
2010-02-04,2.65,2.69,2.51,2.64,12680,0
2010-02-05,2.64,2.64,2.5,2.56,25148,0
2010-02-08,2.56,2.59,2.56,2.58,7962,0
2010-02-09,2.62,2.64,2.57,2.64,15098,0
2010-02-10,2.61,2.73,2.58,2.58,9512,0
2010-02-11,2.6,2.69,2.51,2.55,27913,0
2010-02-12,2.6,2.66,2.57,2.58,9916,0
2010-02-16,2.68,2.75,2.62,2.69,15926,0
2010-02-17,2.74,2.75,2.5,2.59,24514,0
2010-02-18,2.61,2.69,2.54,2.55,18345,0
2010-02-19,2.68,2.68,2.55,2.65,6924,0
2010-02-22,2.64,2.67,2.64,2.67,10275,0
2010-02-23,2.81,2.81,2.67,2.75,21231,0
2010-02-24,2.75,2.87,2.75,2.87,12842,0
2010-02-25,2.8,2.86,2.74,2.81,8050,0
2010-02-26,2.85,2.9,2.8,2.8,59657,0
2010-03-01,2.84,2.85,2.77,2.82,13798,0
2010-03-02,2.85,2.89,2.79,2.85,13121,0
2010-03-03,2.8,2.9,2.69,2.78,14468,0
2010-03-04,2.61,2.84,2.61,2.82,18827,0
2010-03-05,2.8,2.82,2.71,2.74,6900,0
2010-03-08,2.75,2.8,2.75,2.8,14063,0
2010-03-09,2.79,2.8,2.73,2.77,16088,0
2010-03-10,2.82,2.83,2.77,2.77,9361,0
2010-03-11,2.8,2.8,2.77,2.79,28473,0
2010-03-12,2.77,2.77,2.74,2.75,4262,0
2010-03-15,2.79,2.89,2.74,2.76,89085,0
2010-03-16,2.74,2.77,2.73,2.75,83262,0
2010-03-17,2.75,2.76,2.72,2.76,16008,0
2010-03-18,2.79,2.99,2.75,2.98,71063,0
2010-03-19,2.9,3,2.6,2.66,124718,0
2010-03-22,2.61,2.79,2.55,2.74,39089,0
2010-03-23,2.81,2.95,2.81,2.95,33559,0
2010-03-24,2.93,2.93,2.7,2.72,56514,0
2010-03-25,2.71,2.72,2.52,2.7,70500,0
2010-03-26,2.7,2.81,2.7,2.81,15304,0
2010-03-29,2.85,2.85,2.7,2.75,18787,0
2010-03-30,2.74,2.75,2.64,2.7,18948,0
2010-03-31,2.7,2.85,2.7,2.85,8305,0
2010-04-01,2.84,2.85,2.64,2.7,37839,0
2010-04-05,2.75,2.75,2.61,2.66,12513,0
2010-04-06,2.63,2.85,2.63,2.78,17689,0
2010-04-07,2.75,2.75,2.56,2.56,17478,0
2010-04-08,2.64,2.72,2.62,2.7,11643,0
2010-04-09,2.66,2.77,2.63,2.69,22963,0
2010-04-12,2.66,2.78,2.65,2.75,25721,0
2010-04-13,2.77,2.79,2.66,2.76,14190,0
2010-04-14,2.78,2.85,2.69,2.82,28895,0
2010-04-15,2.77,3.01,2.77,2.94,44535,0
2010-04-16,2.97,2.97,2.91,2.94,32415,0
2010-04-19,2.91,3.05,2.91,3.05,38670,0
2010-04-20,3.05,3.06,2.92,2.99,16658,0
2010-04-21,3.03,3.04,2.91,3,15108,0
2010-04-22,2.92,3.06,2.92,3.06,21700,0
2010-04-23,3.08,3.15,2.91,3,48427,0
2010-04-26,3.15,3.25,2.96,3.06,52786,0
2010-04-27,3,3.25,2.83,3.22,46759,0
2010-04-28,3.22,3.28,3.07,3.19,43147,0
2010-04-29,3.17,3.5,3.16,3.47,89176,0
2010-04-30,3.3,3.43,3.02,3.38,75564,0
2010-05-03,3.32,3.73,3.32,3.6,142720,0
2010-05-04,3.67,3.72,3.58,3.69,88857,0
2010-05-05,3.69,3.93,3.5,3.8,184440,0
2010-05-06,3.8,3.81,3.5,3.65,199263,0
2010-05-07,3.62,3.8,3.62,3.66,46908,0
2010-05-10,3.8,3.8,3.66,3.72,81959,0
2010-05-11,3.72,3.8,3.5,3.8,43586,0
2010-05-12,3.74,3.8,3.61,3.72,42180,0
2010-05-13,3.7,3.75,3.58,3.72,26657,0
2010-05-14,3.66,3.66,3.51,3.63,31508,0
2010-05-17,3.59,3.76,3.52,3.72,52648,0
2010-05-18,3.7,3.76,3.66,3.72,54430,0
2010-05-19,3.74,3.74,3.39,3.53,24990,0
2010-05-20,3.53,3.56,3.07,3.25,50849,0
2010-05-21,3.28,3.28,2.89,3,236921,0
2010-05-24,2.94,3.2,2.76,3.12,67501,0
2010-05-25,3.02,3.03,2.88,3.01,29574,0
2010-05-26,3,3.16,2.9,2.92,65230,0
2010-05-27,2.94,3.15,2.94,3.09,19007,0
2010-05-28,3.03,3.23,3,3.23,13540,0
2010-06-01,3.21,3.26,3.17,3.24,7213,0
2010-06-02,3.17,3.41,3.16,3.41,9000,0
2010-06-03,3.32,3.4,3.1,3.38,19549,0
2010-06-04,3.32,3.41,3.24,3.32,17755,0
2010-06-07,3.31,3.54,3.06,3.5,48563,0
2010-06-08,3.47,3.49,3.28,3.42,18233,0
2010-06-09,3.25,3.42,3.25,3.3,18478,0
2010-06-10,3.37,3.48,3.25,3.4,33450,0
2010-06-11,3.44,3.5,3.34,3.47,34432,0
2010-06-14,3.4,3.49,3.2,3.44,20145,0
2010-06-15,3.5,3.5,3.34,3.5,12528,0
2010-06-16,3.49,3.49,3.31,3.42,12579,0
2010-06-17,3.44,3.44,3.29,3.29,29240,0
2010-06-18,3.42,3.53,3.38,3.5,31016,0
2010-06-21,3.5,3.5,3.36,3.44,43268,0
2010-06-22,3.37,3.51,3.37,3.43,49441,0
2010-06-23,3.43,3.5,3.36,3.47,52685,0
2010-06-24,3.48,3.65,3.47,3.53,123240,0
2010-06-25,3.62,3.62,3.05,3.25,3037105,0
2010-06-28,3.28,3.28,3.19,3.24,68610,0
2010-06-29,3.23,3.26,3.05,3.22,86825,0
2010-06-30,3.22,3.22,3.06,3.12,35678,0
2010-07-01,3.09,3.32,3.09,3.24,93080,0
2010-07-02,3.27,3.33,3.16,3.16,28952,0
2010-07-06,3.23,3.28,2.94,2.95,54962,0
2010-07-07,2.97,3.26,2.97,3.23,81703,0
2010-07-08,3.26,3.35,3.25,3.33,69910,0
2010-07-09,3.26,3.32,3.24,3.27,40318,0
2010-07-12,3.34,3.34,3.13,3.14,52867,0
2010-07-13,3.22,3.4,3.22,3.37,36136,0
2010-07-14,3.35,3.43,3.25,3.27,25622,0
2010-07-15,3.26,3.3,3.11,3.24,38749,0
2010-07-16,3.22,3.29,3.16,3.2,86150,0
2010-07-19,3.21,3.29,3.08,3.14,41624,0
2010-07-20,3.12,3.19,2.97,3.01,138638,0
2010-07-21,3.02,3.13,2.97,2.97,56196,0
2010-07-22,3,3.1,2.99,3.04,55776,0
2010-07-23,3.03,3.18,2.98,3.16,39013,0
2010-07-26,3.18,3.28,3.16,3.26,43791,0
2010-07-27,3.3,3.44,3.11,3.43,60018,0
2010-07-28,3.41,3.44,3.35,3.41,64119,0
2010-07-29,3.43,3.5,3.28,3.4,89053,0
2010-07-30,3.39,3.5,3.23,3.25,175531,0
2010-08-02,3.29,3.39,3.25,3.34,50499,0
2010-08-03,3.32,3.43,3.25,3.28,38232,0
2010-08-04,3.3,3.48,3.23,3.43,100109,0
2010-08-05,3.4,3.46,3.29,3.3,56850,0
2010-08-06,3.28,3.34,3.16,3.23,35495,0
2010-08-09,3.26,3.35,3.25,3.3,33293,0
2010-08-10,3.3,3.36,3.22,3.22,36035,0
2010-08-11,3.17,3.32,3.1,3.12,92014,0
2010-08-12,3.12,3.28,2.92,3,45377,0
2010-08-13,3,3.25,2.99,3,45733,0
2010-08-16,2.99,3.37,2.99,3.09,56901,0
2010-08-17,3.09,3.12,3.05,3.1,53719,0
2010-08-18,3.09,3.11,2.8,2.99,54976,0
2010-08-19,2.97,2.97,2.9,2.95,52065,0
2010-08-20,2.95,2.98,2.85,2.89,71062,0
2010-08-23,2.91,2.99,2.9,2.93,46397,0
2010-08-24,2.89,2.96,2.85,2.88,61611,0
2010-08-25,2.88,2.99,2.75,2.97,37319,0
2010-08-26,2.97,3,2.92,2.94,21379,0
2010-08-27,2.97,3.17,2.93,3.12,49907,0
2010-08-30,3.1,3.11,2.95,2.95,57237,0
2010-08-31,2.83,2.94,2.78,2.79,34342,0
2010-09-01,2.81,3.08,2.8,3.06,54578,0
2010-09-02,3.04,3.06,2.97,3.06,19014,0
2010-09-03,3.08,3.08,3,3.04,26837,0
2010-09-07,2.99,2.99,2.9,2.9,61638,0
2010-09-08,2.92,2.98,2.86,2.96,39229,0
2010-09-09,3.06,3.21,2.96,3.19,57039,0
2010-09-10,3.19,3.28,3.12,3.27,77031,0
2010-09-13,3.29,3.41,3.22,3.4,103042,0
2010-09-14,3.41,3.48,3.38,3.41,73036,0
2010-09-15,3.41,3.5,3.41,3.5,42589,0
2010-09-16,3.49,3.49,2.97,3.27,113824,0
2010-09-17,3.31,3.49,3.3,3.37,107052,0
2010-09-20,3.36,3.58,3.27,3.58,82310,0
2010-09-21,3.55,3.65,3.48,3.55,57254,0
2010-09-22,3.52,3.55,3.31,3.36,39159,0
2010-09-23,3.34,3.5,3.32,3.42,37009,0
2010-09-24,3.45,3.51,3.4,3.51,62664,0
2010-09-27,3.5,3.64,3.47,3.63,49503,0
2010-09-28,3.65,4.1,3.6,4.1,138247,0
2010-09-29,4.07,4.33,3.8,3.85,233411,0
2010-09-30,3.85,3.96,3.63,3.89,103015,0
2010-10-01,3.92,3.96,3.85,3.95,66910,0
2010-10-04,3.93,3.97,3.77,3.82,33885,0
2010-10-05,3.84,3.93,3.8,3.93,50899,0
2010-10-06,3.93,3.95,3.78,3.82,119175,0
2010-10-07,3.85,3.85,3.73,3.8,37622,0
2010-10-08,3.79,3.85,3.72,3.84,73255,0
2010-10-11,3.83,3.89,3.8,3.84,38583,0
2010-10-12,3.83,3.84,3.76,3.83,39059,0
2010-10-13,3.83,3.84,3.69,3.82,74447,0
2010-10-14,3.82,3.82,3.41,3.65,76066,0
2010-10-15,3.7,3.76,3.55,3.73,91149,0
2010-10-18,3.74,3.81,3.58,3.8,57670,0
2010-10-19,3.75,3.79,3.59,3.64,43029,0
2010-10-20,3.65,3.66,3.51,3.55,74426,0
2010-10-21,3.57,3.57,3.34,3.46,63415,0
2010-10-22,3.46,3.6,3.4,3.55,27733,0
2010-10-25,3.58,3.62,3.52,3.55,16993,0
2010-10-26,3.54,3.55,3.5,3.51,13838,0
2010-10-27,3.48,3.5,3.4,3.48,62188,0
2010-10-28,3.52,3.52,3.37,3.44,29691,0
2010-10-29,3.41,3.65,3.41,3.57,95052,0
2010-11-01,3.59,3.59,3.46,3.5,48784,0
2010-11-02,3.53,3.56,3.4,3.5,103436,0
2010-11-03,3.51,3.54,3.41,3.53,36456,0
2010-11-04,3.58,3.75,3.51,3.74,95600,0
2010-11-05,3.72,3.72,3.59,3.72,62115,0
2010-11-08,3.69,3.77,3.62,3.66,33950,0
2010-11-09,3.66,3.7,3.58,3.61,56488,0
2010-11-10,3.61,3.66,3.45,3.58,62178,0
2010-11-11,3.54,3.65,3.42,3.48,58504,0
2010-11-12,3.44,3.59,3.41,3.51,62540,0
2010-11-15,3.5,3.52,3.35,3.43,45913,0
2010-11-16,3.4,3.45,3.35,3.35,42323,0
2010-11-17,3.37,3.5,3.37,3.5,112173,0
2010-11-18,3.53,3.53,3.44,3.49,63968,0
2010-11-19,3.5,3.53,3.46,3.52,97540,0
2010-11-22,3.52,3.52,3.45,3.51,60861,0
2010-11-23,3.4,3.5,3.35,3.39,70157,0
2010-11-24,3.43,3.74,3.39,3.73,98390,0
2010-11-26,3.72,3.9,3.71,3.83,708182,0
2010-11-29,3.86,4.1,3.86,4.03,720036,0
2010-11-30,4.02,4.1,3.9,3.9,344540,0
2010-12-01,4.05,4.17,3.98,4.12,281713,0
2010-12-02,4.29,4.29,4.13,4.2,264378,0
2010-12-03,4.18,4.2,4,4.09,261676,0
2010-12-06,4.1,4.14,4,4.06,258916,0
2010-12-07,4.1,4.1,3.99,4.03,204379,0
2010-12-08,4.08,4.4,4.01,4.31,279620,0
2010-12-09,4.36,4.45,4.11,4.14,801537,0
2010-12-10,4.17,4.3,4.13,4.24,327826,0
2010-12-13,4.24,4.36,4.04,4.07,495675,0
2010-12-14,4.07,4.25,3.99,4.17,1437282,0
2010-12-15,4.15,4.23,4,4.2,887893,0
2010-12-16,4.19,4.3,4.19,4.28,136315,0
2010-12-17,4.3,4.48,4.21,4.45,308749,0
2010-12-20,4.46,4.7,4.34,4.4,422114,0
2010-12-21,4.4,4.5,4.13,4.19,610746,0
2010-12-22,4.65,4.68,3.73,3.9,4694510,0
2010-12-23,3.92,3.96,3.67,3.75,703383,0
2010-12-27,3.83,4.08,3.76,3.87,909611,0
2010-12-28,3.86,3.96,3.85,3.91,284650,0
2010-12-29,3.92,4.02,3.92,4.02,269481,0
2010-12-30,4,4,3.8,3.92,300253,0
2010-12-31,3.88,3.92,3.85,3.86,191419,0
2011-01-03,3.88,3.97,3.76,3.96,391864,0
2011-01-04,3.99,3.99,3.83,3.85,289053,0
2011-01-05,3.83,3.97,3.83,3.96,233619,0
2011-01-06,3.9,3.96,3.87,3.88,202819,0
2011-01-07,3.89,3.9,3.81,3.86,219668,0
2011-01-10,3.85,3.89,3.69,3.89,150304,0
2011-01-11,3.92,4.32,3.9,4.29,1281272,0
2011-01-12,4.3,4.42,4.15,4.38,380876,0
2011-01-13,4.4,4.51,4.22,4.36,361734,0
2011-01-14,4.36,4.37,4.25,4.33,197343,0
2011-01-18,4.25,4.44,4.24,4.44,251607,0
2011-01-19,4.4,4.44,4.13,4.14,188610,0
2011-01-20,4.1,4.1,3.93,3.95,160733,0
2011-01-21,4.12,4.5,4.09,4.12,2145647,0
2011-01-24,4.09,4.24,4.06,4.15,515040,0
2011-01-25,4.14,4.18,4.04,4.14,317154,0
2011-01-26,4.19,4.32,4.18,4.28,355997,0
2011-01-27,4.29,4.38,4.15,4.16,410805,0
2011-01-28,4.19,4.25,3.97,4.09,584093,0
2011-01-31,4.13,4.15,4.03,4.05,519691,0
2011-02-01,4.07,4.16,4.02,4.08,333521,0
2011-02-02,4.05,4.08,4,4,516445,0
2011-02-03,4,4.09,4,4.08,196177,0
2011-02-04,4.06,4.2,4,4.17,236889,0
2011-02-07,4.15,4.16,3.98,4.07,501527,0
2011-02-08,4.05,4.05,3.98,4.01,221175,0
2011-02-09,3.99,4,3.93,4,145771,0
2011-02-10,3.98,4.05,3.91,4.02,113191,0
2011-02-11,4.02,4.14,3.97,4.13,171527,0
2011-02-14,4.11,4.13,4.02,4.1,151879,0
2011-02-15,4.08,4.17,4.04,4.05,114949,0
2011-02-16,4.07,4.08,4.01,4.07,117412,0
2011-02-18,4.09,4.15,4.02,4.02,164837,0
2011-02-22,4.04,4.04,3.93,3.94,321075,0
2011-02-23,4,4,3.66,3.74,561573,0
2011-02-24,3.74,3.77,3.57,3.77,539736,0
2011-02-25,3.83,3.91,3.75,3.79,205175,0
2011-02-28,3.77,3.83,3.68,3.74,115573,0
2011-03-01,3.74,3.79,3.7,3.72,376695,0
2011-03-02,3.72,3.84,3.54,3.83,419207,0
2011-03-03,3.88,4.02,3.84,4.01,389000,0
2011-03-04,4.04,4.07,3.88,3.97,518740,0
2011-03-07,3.97,3.99,3.84,3.92,124429,0
2011-03-08,3.91,4,3.86,3.95,71028,0
2011-03-09,3.93,3.96,3.87,3.89,87131,0
2011-03-10,3.76,3.87,3.7,3.7,207093,0
2011-03-11,3.66,3.77,3.65,3.76,231118,0
2011-03-14,3.7,3.8,3.68,3.72,143710,0
2011-03-15,3.44,3.68,3.43,3.66,134089,0
2011-03-16,3.69,3.78,3.67,3.72,191884,0
2011-03-17,3.76,3.9,3.6,3.78,289088,0
2011-03-18,3.81,3.99,3.8,3.99,261497,0
2011-03-21,4,4.07,3.98,4.07,149541,0
2011-03-22,3.98,4.11,3.93,4.05,124512,0
2011-03-23,4.03,4.15,3.93,4.13,216957,0
2011-03-24,4.18,4.25,4.13,4.23,177080,0
2011-03-25,4.23,4.27,4.2,4.22,143990,0
2011-03-28,4.25,4.25,4.16,4.22,135364,0
2011-03-29,4.28,4.33,4.16,4.3,196205,0
2011-03-30,4.3,4.31,4.18,4.21,154867,0
2011-03-31,4.18,4.25,4.17,4.25,161402,0
2011-04-01,4.26,4.3,4.2,4.23,299918,0
2011-04-04,4.27,4.3,4.19,4.25,108344,0
2011-04-05,4.21,4.25,4.16,4.25,174395,0
2011-04-06,4.26,4.35,4.25,4.26,257831,0
2011-04-07,4.27,4.3,4.24,4.25,52868,0
2011-04-08,4.25,4.28,4.21,4.25,137635,0
2011-04-11,4.24,4.29,4.21,4.24,161863,0
2011-04-12,4.22,4.25,4.18,4.22,152340,0
2011-04-13,4.27,4.27,4.22,4.24,91897,0
2011-04-14,4.25,4.3,4.18,4.28,92269,0
2011-04-15,4.27,4.34,4.23,4.32,127576,0
2011-04-18,4.32,4.49,4.15,4.45,353361,0
2011-04-19,4.49,4.5,4.27,4.31,348970,0
2011-04-20,4.31,4.45,4.29,4.41,151951,0
2011-04-21,4.55,4.55,4.35,4.42,115815,0
2011-04-25,4.36,4.41,4.35,4.38,146603,0
2011-04-26,4.38,4.45,4.33,4.37,147194,0
2011-04-27,4.36,4.39,4.3,4.37,388957,0
2011-04-28,4.34,4.43,4.3,4.41,194923,0
2011-04-29,4.36,4.48,4.34,4.4,532297,0
2011-05-02,4.35,4.44,4.29,4.36,256905,0
2011-05-03,4.33,4.35,4.26,4.29,249951,0
2011-05-04,4.32,4.32,3.96,4.08,384360,0
2011-05-05,3.97,4.11,3.96,4.07,173172,0
2011-05-06,4.11,4.18,4.06,4.18,109964,0
2011-05-09,4.14,4.22,4.14,4.22,146923,0
2011-05-10,4.25,4.31,4.19,4.3,214946,0
2011-05-11,4.27,4.35,4.26,4.29,123682,0
2011-05-12,4.26,4.42,4.25,4.4,211782,0
2011-05-13,4.4,4.41,4.3,4.31,198901,0
2011-05-16,4.27,4.37,4.12,4.23,171914,0
2011-05-17,4.23,4.32,4.17,4.3,127201,0
2011-05-18,4.31,4.4,4.25,4.38,125129,0
2011-05-19,4.34,4.45,4.34,4.42,198388,0
2011-05-20,4.41,4.49,4.38,4.38,101534,0
2011-05-23,4.3,4.39,4.28,4.35,151916,0
2011-05-24,4.35,4.37,4.3,4.31,94980,0
2011-05-25,4.31,4.53,4.31,4.46,382624,0
2011-05-26,4.45,4.63,4.44,4.63,408238,0
2011-05-27,4.63,4.79,4.58,4.79,455908,0
2011-05-31,4.85,4.96,4.81,4.94,391580,0
2011-06-01,4.94,4.96,4.84,4.86,407170,0
2011-06-02,4.88,4.95,4.8,4.94,379825,0
2011-06-03,4.83,5.07,4.8,4.99,537120,0
2011-06-06,4.69,4.75,4.39,4.42,589403,0
2011-06-07,4.45,4.61,4.2,4.4,317702,0
2011-06-08,4.3,4.39,4.25,4.32,196464,0
2011-06-09,4.33,4.49,4.31,4.4,110312,0
2011-06-10,4.36,4.38,4.26,4.31,115545,0
2011-06-13,4.33,4.41,4.21,4.31,196184,0
2011-06-14,4.38,4.5,4.35,4.44,124696,0
2011-06-15,4.29,4.45,4.29,4.41,146829,0
2011-06-16,4.41,4.5,4.37,4.5,239812,0
2011-06-17,4.52,4.52,4.31,4.44,176060,0
2011-06-20,4.42,4.46,4.41,4.42,134545,0
2011-06-21,4.45,4.48,4.38,4.47,241264,0
2011-06-22,4.43,4.54,4.32,4.44,129665,0
2011-06-23,4.38,4.5,4.31,4.48,228701,0
2011-06-24,4.49,4.63,4.42,4.62,1932244,0
2011-06-27,4.6,4.62,4.43,4.52,227066,0
2011-06-28,4.55,4.61,4.43,4.45,359914,0
2011-06-29,4.49,4.49,4.21,4.25,681016,0
2011-06-30,4.25,4.25,3.67,3.99,1650771,0
2011-07-01,4,4,3.87,3.91,322627,0
2011-07-05,3.92,4,3.82,3.99,213248,0
2011-07-06,3.97,4,3.92,3.99,137642,0
2011-07-07,4.01,4.02,3.93,3.98,344524,0
2011-07-08,3.93,3.99,3.85,3.89,225985,0
2011-07-11,3.86,3.9,3.85,3.87,154457,0
2011-07-12,3.87,3.97,3.86,3.86,117744,0
2011-07-13,3.86,3.95,3.86,3.89,135177,0
2011-07-14,3.89,3.91,3.81,3.82,96387,0
2011-07-15,3.8,3.88,3.76,3.81,224832,0
2011-07-18,3.81,3.83,3.65,3.67,362044,0
2011-07-19,3.71,3.85,3.7,3.82,167744,0
2011-07-20,3.82,3.85,3.76,3.81,96713,0
2011-07-21,3.84,3.88,3.79,3.88,117818,0
2011-07-22,3.9,3.94,3.86,3.89,72986,0
2011-07-25,3.84,3.84,3.68,3.81,215055,0
2011-07-26,3.76,3.85,3.71,3.8,97594,0
2011-07-27,3.77,3.84,3.57,3.58,273589,0
2011-07-28,3.57,3.7,3.51,3.6,299955,0
2011-07-29,3.55,3.63,3.53,3.58,177923,0
2011-08-01,3.61,3.63,3.35,3.48,251130,0
2011-08-02,3.45,3.52,3.31,3.32,160535,0
2011-08-03,3.33,3.38,3.14,3.26,185486,0
2011-08-04,3.22,3.22,2.95,2.97,499933,0
2011-08-05,3.03,3.35,2.54,3.01,291011,0
2011-08-08,2.7,3.01,2.68,2.78,334764,0
2011-08-09,2.85,2.89,2.58,2.89,310805,0
2011-08-10,2.82,2.89,2.66,2.67,237673,0
2011-08-11,2.66,3,2.65,2.92,269325,0
2011-08-12,2.95,2.95,2.75,2.75,136829,0
2011-08-15,2.76,2.97,2.76,2.96,125870,0
2011-08-16,2.9,2.9,2.75,2.75,206999,0
2011-08-17,2.85,2.91,2.8,2.86,137383,0
2011-08-18,2.76,2.83,2.67,2.75,252542,0
2011-08-19,2.78,2.84,2.65,2.84,153318,0
2011-08-22,2.82,2.9,2.77,2.78,191151,0
2011-08-23,2.89,2.91,2.73,2.87,198585,0
2011-08-24,2.86,2.97,2.8,2.97,98546,0
2011-08-25,2.93,3,2.71,2.71,138099,0
2011-08-26,2.7,2.82,2.7,2.76,93450,0
2011-08-29,2.81,2.91,2.78,2.89,108184,0
2011-08-30,2.87,2.96,2.81,2.85,105554,0
2011-08-31,2.92,2.96,2.77,2.83,162466,0
2011-09-01,2.83,2.84,2.67,2.7,151409,0
2011-09-02,2.69,2.79,2.6,2.6,121208,0
2011-09-06,2.56,2.8,2.53,2.77,182853,0
2011-09-07,2.89,3.05,2.84,3.02,227339,0
2011-09-08,2.99,3.05,2.86,2.86,145795,0
2011-09-09,2.9,2.98,2.84,2.9,194225,0
2011-09-12,2.84,2.93,2.79,2.92,156729,0
2011-09-13,2.94,3.06,2.81,3.02,109036,0
2011-09-14,3.04,3.07,2.88,3.04,164656,0
2011-09-15,3.07,3.07,2.96,3.02,101173,0
2011-09-16,3.02,3.21,3.01,3.18,288792,0
2011-09-19,3.12,3.15,3.05,3.06,74562,0
2011-09-20,3.08,3.13,2.92,2.92,152704,0
2011-09-21,2.93,3.05,2.71,2.73,115980,0
2011-09-22,2.68,2.74,2.51,2.57,269337,0
2011-09-23,2.59,2.89,2.59,2.79,85520,0
2011-09-26,2.93,2.93,2.76,2.9,89586,0
2011-09-27,3,3.02,2.87,2.98,259793,0
2011-09-28,2.99,3.11,2.94,3.02,301375,0
2011-09-29,3.08,3.2,3,3.2,320468,0
2011-09-30,3.14,3.2,3.04,3.1,177651,0
2011-10-03,3.07,3.07,2.81,2.81,206436,0
2011-10-04,2.78,3.06,2.7,2.99,198595,0
2011-10-05,2.99,3.1,2.95,3.03,134353,0
2011-10-06,3.03,3.1,2.93,3.1,157455,0
2011-10-07,3.1,3.1,2.91,2.93,143235,0
2011-10-10,2.99,3.11,2.94,3.1,147894,0
2011-10-11,3.09,3.2,3.05,3.19,111054,0
2011-10-12,3.2,3.25,3.11,3.2,247080,0
2011-10-13,3.18,3.21,3.17,3.2,282567,0
2011-10-14,3.2,3.23,3.14,3.2,87300,0
2011-10-17,3.16,3.22,3.11,3.15,136012,0
2011-10-18,3.06,3.25,3.05,3.21,130186,0
2011-10-19,3.21,3.21,3.06,3.07,78754,0
2011-10-20,3.07,3.1,2.92,3.02,88825,0
2011-10-21,3.1,3.14,3.02,3.11,86264,0
2011-10-24,3.16,3.17,3.09,3.17,114347,0
2011-10-25,3.1,3.14,3.05,3.09,256098,0
2011-10-26,3.13,3.15,3.02,3.14,172665,0
2011-10-27,3.16,3.56,3.16,3.49,407694,0
2011-10-28,3.45,3.45,3.23,3.24,206635,0
2011-10-31,3.11,3.26,3.11,3.17,203999,0
2011-11-01,3.06,3.22,3.01,3.15,234474,0
2011-11-02,3.2,3.24,3.13,3.18,102055,0
2011-11-03,3.24,3.29,3.15,3.28,166468,0
2011-11-04,3.23,3.26,3.15,3.16,112925,0
2011-11-07,3.16,3.16,3.03,3.11,91911,0
2011-11-08,3.27,3.29,3.15,3.25,146742,0
2011-11-09,3.24,3.49,3.11,3.23,191038,0
2011-11-10,3.28,3.38,3.2,3.32,99418,0
2011-11-11,3.35,3.46,3.3,3.43,98280,0
2011-11-14,3.43,3.46,3.29,3.34,94301,0
2011-11-15,3.32,3.48,3.22,3.45,102357,0
2011-11-16,3.41,3.53,3.35,3.35,108183,0
2011-11-17,3.37,3.48,3.35,3.45,124305,0
2011-11-18,3.46,3.46,3.34,3.39,107953,0
2011-11-21,3.29,3.32,3.16,3.21,152022,0
2011-11-22,3.21,3.32,3.17,3.27,228041,0
2011-11-23,3.2,3.34,3.07,3.07,160702,0
2011-11-25,3.07,3.09,2.93,2.94,76508,0
2011-11-28,3.06,3.16,2.97,3.13,248085,0
2011-11-29,3.11,3.11,3.02,3.07,57450,0
2011-11-30,3.18,3.21,3.1,3.16,332895,0
2011-12-01,3.16,3.23,3.05,3.11,159189,0
2011-12-02,3.19,3.22,3.16,3.2,108755,0
2011-12-05,3.21,3.25,3.16,3.23,102200,0
2011-12-06,3.23,3.33,3.22,3.33,97298,0
2011-12-07,3.3,3.32,3.19,3.25,116079,0
2011-12-08,3.24,3.24,3.1,3.1,100917,0
2011-12-09,3.12,3.32,3.11,3.28,94983,0
2011-12-12,3.27,3.36,3.21,3.33,114227,0
2011-12-13,3.42,3.49,3.34,3.39,194307,0
2011-12-14,3.34,3.49,3.32,3.49,188867,0
2011-12-15,3.55,3.58,3.37,3.45,130757,0
2011-12-16,3.48,3.48,3.34,3.4,461128,0
2011-12-19,3.48,3.5,3.37,3.37,129636,0
2011-12-20,3.45,3.56,3.4,3.54,219939,0
2011-12-21,3.56,3.57,3.47,3.54,75692,0
2011-12-22,3.54,3.57,3.45,3.48,141462,0
2011-12-23,3.5,3.5,3.4,3.49,120870,0
2011-12-27,3.47,3.5,3.3,3.39,408905,0
2011-12-28,3.39,3.46,3.35,3.38,74787,0
2011-12-29,3.39,3.48,3.37,3.44,65666,0
2011-12-30,3.45,3.4701,3.38,3.42,111678,0
2012-01-03,3.51,3.58,3.45,3.5,130007,0
2012-01-04,3.5,3.52,3.43,3.44,46571,0
2012-01-05,3.39,3.47,3.37,3.44,429377,0
2012-01-06,3.45,3.48,3.43,3.44,171593,0
2012-01-09,3.42,3.52,3.17,3.2,267014,0
2012-01-10,3.22,3.24,2.82,2.98,589107,0
2012-01-11,2.89,3.01,2.72,3,673667,0
2012-01-12,3,3.04,2.92,3.04,216961,0
2012-01-13,3,3.17,3,3.14,234878,0
2012-01-17,3.15,3.17,3.05,3.12,351654,0
2012-01-18,3.21,3.41,3.14,3.4,313798,0
2012-01-19,3.29,3.42,3.29,3.34,150838,0
2012-01-20,3.33,3.36,3.29,3.32,138204,0
2012-01-23,3.32,3.4,3.25,3.4,126589,0
2012-01-24,3.38,3.5,3.25,3.48,272514,0
2012-01-25,3.49,3.55,3.41,3.49,610747,0
2012-01-26,3.52,3.55,3.47,3.53,294854,0
2012-01-27,3.51,3.55,3.29,3.43,574109,0
2012-01-30,3.4,3.43,3.21,3.4,310176,0
2012-01-31,3.4,3.47,3.28,3.43,584892,0
2012-02-01,3.46,3.67,3.16,3.25,1020878,0
2012-02-02,3.28,3.42,3.23,3.32,283771,0
2012-02-03,3.4,3.45,3.25,3.29,394721,0
2012-02-06,3.28,3.39,3.26,3.33,379712,0
2012-02-07,3.36,3.47,3.28,3.45,514959,0
2012-02-08,3.46,3.47,3.25,3.27,626951,0
2012-02-09,3.27,3.31,3.06,3.08,550324,0
2012-02-10,3.05,3.05,2.5,2.76,1538802,0
2012-02-13,2.8,2.84,2.7,2.83,682375,0
2012-02-14,2.82,2.84,2.74,2.76,431673,0
2012-02-15,2.76,2.81,2.66,2.67,310763,0
2012-02-16,2.7,3.26,2.7,2.88,1452085,0
2012-02-17,2.9,3.1,2.83,3.03,1304264,0
2012-02-21,4.5,4.9,4.31,4.45,11704173,0
2012-02-22,4.41,4.52,4,4.08,2387177,0
2012-02-23,4.08,4.23,4,4.17,815642,0
2012-02-24,4.16,4.41,4.02,4.35,903202,0
2012-02-27,4.3,4.35,4.13,4.15,825235,0
2012-02-28,4.19,4.19,3.9,4,865430,0
2012-02-29,4,4.05,3.88,3.93,636917,0
2012-03-01,3.96,4.07,3.8,4.03,1396936,0
2012-03-02,4.02,4.1,3.95,4.03,625982,0
2012-03-05,3.98,4.07,3.93,4.02,646389,0
2012-03-06,3.98,4.01,3.87,3.95,761012,0
2012-03-07,3.95,4.04,3.95,3.95,419172,0
2012-03-08,4,4,3.95,4,259826,0
2012-03-09,4.05,4.05,3.97,4,470798,0
2012-03-12,3.95,4.01,3.95,4,416377,0
2012-03-13,4.02,4.17,4,4.1,656619,0
2012-03-14,4.08,4.13,4.05,4.11,225064,0
2012-03-15,4.1,4.12,4.05,4.11,200364,0
2012-03-16,4.06,4.11,3.98,4.03,671579,0
2012-03-19,4.03,4.05,3.96,3.99,473412,0
2012-03-20,3.97,4.01,3.94,3.94,234511,0
2012-03-21,3.97,4.03,3.9,3.91,170225,0
2012-03-22,3.88,4.06,3.83,4.04,297963,0
2012-03-23,4.03,4.05,3.92,4.05,286385,0
2012-03-26,3.75,4,3.73,3.96,413545,0
2012-03-27,3.96,4.01,3.85,3.98,376856,0
2012-03-28,3.98,4.02,3.92,3.99,268387,0
2012-03-29,3.97,4,3.86,3.94,124785,0
2012-03-30,3.96,4,3.91,3.93,275761,0
2012-04-02,3.91,4.05,3.88,4.05,334625,0
2012-04-03,4.04,4.1,3.98,3.98,189094,0
2012-04-04,3.96,3.97,3.9,3.94,257555,0
2012-04-05,3.93,3.98,3.92,3.96,37945,0
2012-04-09,3.94,4.1,3.91,3.96,427120,0
2012-04-10,3.97,3.98,3.66,3.72,264991,0
2012-04-11,3.75,3.82,3.71,3.73,187297,0
2012-04-12,3.74,3.79,3.71,3.73,128914,0
2012-04-13,3.7,3.79,3.63,3.69,178005,0
2012-04-16,3.73,3.77,3.63,3.63,65007,0
2012-04-17,3.66,3.87,3.63,3.77,193436,0
2012-04-18,3.74,3.78,3.64,3.65,142876,0
2012-04-19,3.66,3.71,3.62,3.68,194883,0
2012-04-20,3.73,3.85,3.66,3.77,160618,0
2012-04-23,3.7,3.74,3.54,3.66,198485,0
2012-04-24,3.67,3.72,3.62,3.72,69576,0
2012-04-25,3.77,3.8,3.68,3.7,95213,0
2012-04-26,3.69,3.69,3.57,3.6,130735,0
2012-04-27,3.59,3.83,3.59,3.74,140078,0
2012-04-30,3.74,3.8,3.71,3.74,122055,0
2012-05-01,3.73,3.75,3.65,3.65,148322,0
2012-05-02,3.64,3.74,3.57,3.6,215191,0
2012-05-03,3.58,3.73,3.58,3.68,247184,0
2012-05-04,3.65,3.7,3.54,3.6,194227,0
2012-05-07,3.59,3.65,3.49,3.6,225082,0
2012-05-08,3.57,3.72,3.56,3.67,170498,0
2012-05-09,3.64,3.82,3.63,3.8,138780,0
2012-05-10,3.83,4,3.74,3.97,215135,0
2012-05-11,3.95,4.16,3.92,4.15,431327,0
2012-05-14,4.11,4.12,3.87,3.95,309455,0
2012-05-15,3.95,4.02,3.89,3.99,153826,0
2012-05-16,4.02,4.11,3.95,3.95,232784,0
2012-05-17,3.96,4,3.9,3.93,194036,0
2012-05-18,3.94,3.99,3.85,3.88,502808,0
2012-05-21,3.89,4.05,3.87,4.05,201186,0
2012-05-22,4.04,4.21,3.91,4.18,1240145,0
2012-05-23,4.14,4.16,3.98,4.1,519792,0
2012-05-24,4.12,4.14,3.99,4.05,212413,0
2012-05-25,4.04,4.16,3.98,4.04,307781,0
2012-05-29,4.1,4.16,3.96,4,563476,0
2012-05-30,3.96,4.06,3.95,4.02,540423,0
2012-05-31,4.02,4.11,3.96,4.09,1846530,0
2012-06-01,4,4.1,4,4.08,194617,0
2012-06-04,4.1,4.23,4.07,4.21,308167,0
2012-06-05,4.19,4.23,4.09,4.1,511699,0
2012-06-06,4.1,4.18,3.97,4.02,412728,0
2012-06-07,4.06,4.09,4.01,4.06,125401,0
2012-06-08,4.17,4.39,4.13,4.26,559966,0
2012-06-11,4.34,4.34,4.04,4.05,366972,0
2012-06-12,4.07,4.21,4.06,4.2,287120,0
2012-06-13,4.24,4.25,4.02,4.05,229861,0
2012-06-14,4.05,4.19,3.96,4.18,140212,0
2012-06-15,4.17,4.22,4.08,4.22,291721,0
2012-06-18,4.17,4.18,4.13,4.16,99645,0
2012-06-19,4.17,4.31,4.16,4.25,290710,0
2012-06-20,4.21,4.3,4.19,4.26,88210,0
2012-06-21,4.27,4.27,4.08,4.1,218543,0
2012-06-22,4.14,4.44,4.12,4.42,657808,0
2012-06-25,4.33,4.5,4.33,4.4,178408,0
2012-06-26,4.41,4.54,4.38,4.48,340322,0
2012-06-27,4.51,4.53,4.4,4.45,160299,0
2012-06-28,4.42,4.45,4.27,4.29,111231,0
2012-06-29,4.45,4.55,4.42,4.49,238164,0
2012-07-02,4.24,4.3,4.15,4.28,1403676,0
2012-07-03,4.26,4.3,4.24,4.3,229704,0
2012-07-05,4.3,4.35,4.24,4.31,500515,0
2012-07-06,4.28,4.44,4.18,4.4,296918,0
2012-07-09,4.41,4.51,4.33,4.44,290977,0
2012-07-10,4.45,4.5,4.39,4.41,252031,0
2012-07-11,4.43,4.51,4.42,4.49,255009,0
2012-07-12,4.45,4.45,4.37,4.44,144587,0
2012-07-13,4.39,4.39,4.06,4.24,442894,0
2012-07-16,4.21,4.21,4.14,4.18,110800,0
2012-07-17,4.16,4.18,4.05,4.08,180250,0
2012-07-18,4.08,4.13,4.01,4.03,473454,0
2012-07-19,4.03,4.15,3.84,4.13,194866,0
2012-07-20,4.07,4.14,3.99,4.05,189675,0
2012-07-23,3.98,4.01,3.93,3.93,101619,0
2012-07-24,3.95,3.96,3.85,3.86,66872,0
2012-07-25,3.89,3.92,3.83,3.89,267062,0
2012-07-26,3.93,3.98,3.9,3.95,275412,0
2012-07-27,3.98,4.07,3.96,4.04,103836,0
2012-07-30,4.05,4.06,3.88,3.88,106708,0
2012-07-31,3.88,3.88,3.61,3.62,744043,0
2012-08-01,3.65,3.66,3.53,3.56,316199,0
2012-08-02,3.56,3.6,3.5,3.52,139680,0
2012-08-03,3.58,3.75,3.52,3.54,195340,0
2012-08-06,3.5,3.53,3.36,3.38,192286,0
2012-08-07,3.06,3.38,3,3.32,402890,0
2012-08-08,3.29,3.37,3.2,3.22,233589,0
2012-08-09,3.22,3.23,3.07,3.18,277856,0
2012-08-10,3.13,3.18,3.03,3.07,273040,0
2012-08-13,3.08,3.14,3.01,3.13,175859,0
2012-08-14,3.16,3.18,3.1,3.13,170076,0
2012-08-15,3.13,3.23,3.13,3.22,129986,0
2012-08-16,3.22,3.24,3.14,3.16,146459,0
2012-08-17,3.16,3.16,3.04,3.05,245530,0
2012-08-20,3.05,3.15,3.04,3.12,101411,0
2012-08-21,3.12,3.14,2.99,2.99,100514,0
2012-08-22,2.98,3,2.9,2.92,176383,0
2012-08-23,2.93,3,2.88,2.98,136866,0
2012-08-24,2.97,3.09,2.95,2.97,118828,0
2012-08-27,2.98,2.99,2.89,2.96,51062,0
2012-08-28,2.95,2.98,2.86,2.94,177881,0
2012-08-29,2.95,2.98,2.85,2.89,138633,0
2012-08-30,2.88,2.92,2.79,2.79,147336,0
2012-08-31,2.83,2.9,2.79,2.89,165043,0
2012-09-04,2.89,2.89,2.79,2.81,177989,0
2012-09-05,2.79,2.9,2.72,2.89,346648,0
2012-09-06,2.92,3.02,2.88,2.99,171968,0
2012-09-07,3.03,3.03,2.93,2.98,148694,0
2012-09-10,2.98,3.01,2.87,2.96,124989,0
2012-09-11,2.92,2.96,2.77,2.86,195493,0
2012-09-12,2.87,2.91,2.78,2.81,133428,0
2012-09-13,2.68,2.9,2.63,2.83,282220,0
2012-09-14,2.86,2.92,2.66,2.67,399699,0
2012-09-17,2.65,2.67,2.53,2.62,4406100,0
2012-09-18,2.63,2.69,2.54,2.66,403470,0
2012-09-19,2.66,2.71,2.55,2.67,336609,0
2012-09-20,2.65,2.65,2.55,2.58,384115,0
2012-09-21,2.63,2.85,2.48,2.85,655756,0
2012-09-24,2.83,2.89,2.75,2.79,221235,0
2012-09-25,2.82,2.89,2.7,2.71,222572,0
2012-09-26,2.73,2.81,2.69,2.75,116006,0
2012-09-27,2.77,2.78,2.69,2.71,146697,0
2012-09-28,2.7,2.83,2.67,2.79,188154,0
2012-10-01,2.82,2.84,2.73,2.75,145351,0
2012-10-02,2.77,2.78,2.7,2.72,119878,0
2012-10-03,2.71,2.75,2.67,2.67,76642,0
2012-10-04,2.7,2.73,2.635,2.72,89669,0
2012-10-05,2.72,2.77,2.65,2.68,87947,0
2012-10-08,2.67,2.75,2.67,2.71,28721,0
2012-10-09,2.72,2.72,2.67,2.7,43581,0
2012-10-10,2.7,2.72,2.66,2.7,96255,0
2012-10-11,2.71,2.75,2.67,2.68,73940,0
2012-10-12,2.66,2.7,2.66,2.68,104844,0
2012-10-15,2.68,2.75,2.65,2.74,94055,0
2012-10-16,2.76,2.76,2.67,2.7,80880,0
2012-10-17,2.7,2.76,2.67,2.75,55573,0
2012-10-18,2.76,2.76,2.66,2.679,198559,0
2012-10-19,2.65,2.69,2.6,2.61,156158,0
2012-10-22,2.6,2.63,2.53,2.54,115287,0
2012-10-23,2.55,2.59,2.43,2.56,132512,0
2012-10-24,2.56,2.57,2.52,2.5303,55937,0
2012-10-25,2.56,2.58,2.535,2.58,67080,0
2012-10-26,2.59,2.59,2.48,2.49,81789,0
2012-10-31,2.5,2.5399,2.45,2.5,114331,0
2012-11-01,2.48,2.48,2.23,2.24,515586,0
2012-11-02,2.23,2.25,1.95,1.951,608803,0
2012-11-05,1.83,2.04,1.83,1.96,431381,0
2012-11-06,1.96,2.01,1.86,1.9,327029,0
2012-11-07,1.89,1.89,1.57,1.6,971917,0
2012-11-08,1.53,1.59,1.28,1.32,1153529,0
2012-11-09,1.3,1.42,1.3,1.31,470537,0
2012-11-12,1.32,1.43,1.3,1.35,802772,0
2012-11-13,1.33,1.41,1.33,1.36,397167,0
2012-11-14,1.36,1.37,1.33,1.33,196460,0
2012-11-15,1.34,1.36,1.28,1.29,577670,0
2012-11-16,1.3,1.34,1.28,1.31,410500,0
2012-11-19,1.33,1.52,1.28,1.3,642220,0
2012-11-20,1.3,1.41,1.27,1.39,2382033,0
2012-11-21,1.4,1.42,1.325,1.36,958457,0
2012-11-23,1.36,1.415,1.35,1.4,465724,0
2012-11-26,1.4,1.48,1.38,1.4,515557,0
2012-11-27,1.41,1.48,1.38,1.39,493210,0
2012-11-28,1.39,1.6,1.38,1.49,558293,0
2012-11-29,1.52,1.6,1.47,1.5,630178,0
2012-11-30,1.5,1.52,1.39,1.44,700157,0
2012-12-03,1.44,1.469,1.38,1.41,539926,0
2012-12-04,1.4,1.75,1.39,1.51,1441400,0
2012-12-05,1.52,1.7,1.48,1.65,1146100,0
2012-12-06,1.61,1.8,1.58,1.79,1073871,0
2012-12-07,1.81,1.85,1.52,1.58,1370251,0
2012-12-10,1.53,1.62,1.51,1.57,602873,0
2012-12-11,1.6,1.64,1.55,1.59,527209,0
2012-12-12,1.62,1.62,1.57,1.57,364311,0
2012-12-13,1.58,1.62,1.49,1.51,384833,0
2012-12-14,1.49,1.53,1.44,1.48,489395,0
2012-12-17,1.46,1.54,1.46,1.54,282554,0
2012-12-18,1.54,1.59,1.52,1.56,290627,0
2012-12-19,1.57,1.58,1.51,1.58,343067,0
2012-12-20,1.58,1.59,1.53,1.58,442868,0
2012-12-21,1.5,1.59,1.48,1.54,851107,0
2012-12-24,1.55,1.56,1.47,1.52,132079,0
2012-12-26,1.53,1.55,1.47,1.48,319938,0
2012-12-27,1.48,1.54,1.45,1.48,266548,0
2012-12-28,1.48,1.5,1.45,1.45,283683,0
2012-12-31,1.46,1.47,1.284,1.43,993446,0
2013-01-02,1.52,1.52,1.43,1.48,591076,0
2013-01-03,1.61,1.66,1.5,1.63,785474,0
2013-01-04,1.78,1.89,1.7,1.87,1618777,0
2013-01-07,1.88,1.9,1.75,1.82,783030,0
2013-01-08,1.82,1.85,1.73,1.76,231608,0
2013-01-09,1.73,1.975,1.73,1.94,650233,0
2013-01-10,1.96,2.03,1.88,1.9,591235,0
2013-01-11,1.92,2,1.88,1.97,271730,0
2013-01-14,2,2.03,1.94,2,460769,0
2013-01-15,1.98,2.03,1.93,1.94,488880,0
2013-01-16,1.97,1.99,1.92,1.94,308698,0
2013-01-17,1.94,1.9598,1.7982,1.85,493713,0
2013-01-18,1.85,1.85,1.8,1.82,347215,0
2013-01-22,1.86,2.01,1.82,2,1092210,0
2013-01-23,1.99,2.1415,1.99,2.11,967889,0
2013-01-24,2.12,2.2,2,2.04,914675,0
2013-01-25,2.06,2.08,1.92,2.08,806868,0
2013-01-28,2.1,2.12,2.03,2.08,866083,0
2013-01-29,2.09,2.1,2.01,2.09,819074,0
2013-01-30,2.08,2.09,2.03,2.08,406366,0
2013-01-31,2.06,2.18,2.03,2.17,513828,0
2013-02-01,2.17,2.23,2.09,2.12,516566,0
2013-02-04,2.14,2.14,2.03,2.08,370375,0
2013-02-05,2.09,2.14,2.06,2.11,271647,0
2013-02-06,2.11,2.17,2.1,2.16,139003,0
2013-02-07,2.15,2.15,2.0299,2.08,178088,0
2013-02-08,2.08,2.08,2.01,2.07,195628,0
2013-02-11,2.05,2.05,2.02,2.05,228798,0
2013-02-12,2.03,2.06,2.02,2.03,135078,0
2013-02-13,2.04,2.04,1.8,1.83,1012135,0
2013-02-14,1.82,1.88,1.8,1.81,354225,0
2013-02-15,1.84,1.84,1.81,1.82,345450,0
2013-02-19,1.83,1.84,1.78,1.82,474958,0
2013-02-20,1.83,1.85,1.8,1.82,569216,0
2013-02-21,1.8,1.84,1.78,1.8,452941,0
2013-02-22,1.8,1.83,1.79,1.81,318334,0
2013-02-25,1.8,1.82,1.75,1.77,168086,0
2013-02-26,1.78,1.79,1.67,1.69,416971,0
2013-02-27,1.7,1.765,1.68,1.72,254883,0
2013-02-28,1.72,1.76,1.59,1.635,421725,0
2013-03-01,1.6,1.78,1.56,1.71,351787,0
2013-03-04,1.73,1.84,1.73,1.81,485113,0
2013-03-05,1.82,1.84,1.78,1.8,255610,0
2013-03-06,1.83,1.84,1.78,1.83,159812,0
2013-03-07,1.82,1.87,1.816,1.87,260810,0
2013-03-08,1.87,2.05,1.85,2.02,529025,0
2013-03-11,2,2.04,1.97,1.99,267068,0
2013-03-12,1.98,2.03,1.98,2.02,122121,0
2013-03-13,2.02,2.04,1.99,2.02,177800,0
2013-03-14,2.02,2.04,1.97,2.01,358453,0
2013-03-15,2,2.08,1.99,2.06,381140,0
2013-03-18,2.02,2.04,1.95,1.99,214697,0
2013-03-19,1.99,2,1.94,1.97,242995,0
2013-03-20,1.99,2,1.93,1.96,176877,0
2013-03-21,1.94,2.06,1.94,2.04,216365,0
2013-03-22,2.04,2.07,2.01,2.05,91823,0
2013-03-25,2.04,2.07,2.025,2.06,135356,0
2013-03-26,2.08,2.08,2.0183,2.05,82749,0
2013-03-27,2.04,2.04,1.99,1.99,48112,0
2013-03-28,2.01,2.01,1.97,2,145340,0
2013-04-01,1.99,2.01,1.9,1.91,143214,0
2013-04-02,1.96,1.96,1.86,1.87,145373,0
2013-04-03,1.88,1.9,1.83,1.89,134170,0
2013-04-04,1.9,1.9064,1.86,1.89,51607,0
2013-04-05,1.84,1.88,1.81,1.81,110562,0
2013-04-08,1.82,1.83,1.76,1.77,133258,0
2013-04-09,1.77,1.77,1.74,1.74,112409,0
2013-04-10,1.7,1.78,1.7,1.78,115145,0
2013-04-11,1.78,1.78,1.74,1.78,81996,0
2013-04-12,1.78,1.82,1.72,1.81,132174,0
2013-04-15,1.79,1.84,1.7,1.7,179790,0
2013-04-16,1.74,1.78,1.69,1.71,131059,0
2013-04-17,1.7,1.81,1.62,1.74,148165,0
2013-04-18,1.75,1.81,1.73,1.78,168763,0
2013-04-19,1.77,1.915,1.769,1.91,233745,0
2013-04-22,1.93,1.97,1.86,1.88,139808,0
2013-04-23,1.9,1.92,1.86,1.89,155564,0
2013-04-24,1.87,1.9,1.83,1.88,45384,0
2013-04-25,1.88,1.89,1.85,1.87,52979,0
2013-04-26,1.86,1.86,1.75,1.76,273280,0
2013-04-29,1.76,1.84,1.74,1.76,107790,0
2013-04-30,1.77,1.78,1.75,1.77,135393,0
2013-05-01,1.77,1.81,1.7,1.7,246698,0
2013-05-02,1.7,1.77,1.7,1.71,77404,0
2013-05-03,1.7,1.82,1.7,1.77,151655,0
2013-05-06,1.69,1.72,1.6,1.67,308756,0
2013-05-07,1.67,1.6928,1.61,1.64,93599,0
2013-05-08,1.64,1.7,1.64,1.69,56546,0
2013-05-09,1.69,1.73,1.65,1.71,70857,0
2013-05-10,1.72,1.75,1.69,1.75,77418,0
2013-05-13,1.75,1.75,1.701,1.75,63280,0
2013-05-14,1.75,1.75,1.7,1.72,102208,0
2013-05-15,1.71,1.74,1.64,1.71,70099,0
2013-05-16,1.72,1.74,1.68,1.73,90712,0
2013-05-17,1.74,1.76,1.73,1.74,106595,0
2013-05-20,1.72,1.78,1.72,1.76,32999,0
2013-05-21,1.76,1.89,1.76,1.88,175074,0
2013-05-22,1.87,1.91,1.78,1.8,145438,0
2013-05-23,1.78,1.8201,1.68,1.81,63311,0
2013-05-24,1.8,1.85,1.8,1.85,67893,0
2013-05-28,1.86,1.91,1.83,1.9,105579,0
2013-05-29,1.89,1.92,1.85,1.87,135889,0
2013-05-30,1.87,1.94,1.86,1.9,437270,0
2013-05-31,1.87,1.87,1.8,1.82,274114,0
2013-06-03,1.84,1.9,1.8084,1.9,262486,0
2013-06-04,1.9,1.9,1.81,1.86,106712,0
2013-06-05,1.87,1.9,1.8,1.8,64932,0
2013-06-06,1.8,1.86,1.77,1.86,134560,0
2013-06-07,1.85,1.85,1.82,1.83,59718,0
2013-06-10,1.84,1.86,1.81,1.83,63366,0
2013-06-11,1.8,1.87,1.8,1.84,104974,0
2013-06-12,1.85,1.8699,1.8,1.81,47371,0
2013-06-13,1.81,1.9,1.81,1.83,91713,0
2013-06-14,1.84,1.84,1.8,1.8,46476,0
2013-06-17,1.84,1.84,1.79,1.81,115270,0
2013-06-18,1.81,1.84,1.79,1.83,137402,0
2013-06-19,1.81,1.825,1.78,1.79,92070,0
2013-06-20,1.76,1.77,1.69,1.69,128204,0
2013-06-21,1.7,1.79,1.69,1.79,220743,0
2013-06-24,1.77,1.83,1.74,1.8,76475,0
2013-06-25,1.77,1.86,1.75,1.86,128131,0
2013-06-26,1.87,1.87,1.8,1.81,113582,0
2013-06-27,1.8,1.8,1.75,1.79,112033,0
2013-06-28,1.78,1.81,1.72,1.73,530246,0
2013-07-01,1.76,1.89,1.73,1.77,139687,0
2013-07-02,1.78,1.79,1.72,1.75,332840,0
2013-07-03,1.73,1.77,1.72,1.74,174407,0
2013-07-05,1.8,1.8,1.73,1.76,220609,0
2013-07-08,1.75,1.77,1.74,1.77,174673,0
2013-07-09,1.77,1.79,1.7418,1.77,85872,0
2013-07-10,1.76,1.79,1.75,1.79,172029,0
2013-07-11,1.79,1.82,1.78,1.8,256752,0
2013-07-12,1.81,1.81,1.75,1.8,143236,0
2013-07-15,1.81,1.87,1.78,1.86,146705,0
2013-07-16,1.87,1.91,1.86,1.91,216822,0
2013-07-17,1.93,1.97,1.9,1.96,195909,0
2013-07-18,1.98,2,1.96,1.99,134099,0
2013-07-19,1.99,2.01,1.93,1.95,146497,0
2013-07-22,1.93,1.95,1.88,1.91,129416,0
2013-07-23,1.94,1.96,1.82,1.86,253242,0
2013-07-24,1.86,1.89,1.83,1.86,244416,0
2013-07-25,1.84,1.93,1.82,1.93,85966,0
2013-07-26,1.91,1.91,1.87,1.9,48214,0
2013-07-29,1.89,1.92,1.871,1.89,45681,0
2013-07-30,1.91,2.119,1.91,2.09,337803,0
2013-07-31,2.1,2.19,2,2.11,406120,0
2013-08-01,2.14,2.2,2.1,2.17,245878,0
2013-08-02,2.15,2.18,2.11,2.13,111991,0
2013-08-05,2.14,2.18,2.1,2.14,112397,0
2013-08-06,2.14,2.16,2.06,2.07,88161,0
2013-08-07,2.06,2.07,1.93,1.94,208359,0
2013-08-08,1.95,2.03,1.8775,1.89,248039,0
2013-08-09,1.76,1.97,1.68,1.7,532315,0
2013-08-12,1.68,1.68,1.53,1.54,365302,0
2013-08-13,1.69,1.69,1.51,1.57,195487,0
2013-08-14,1.58,1.58,1.54,1.56,103383,0
2013-08-15,1.57,1.57,1.51,1.53,152673,0
2013-08-16,1.52,1.53,1.5,1.51,139942,0
2013-08-19,1.52,1.56,1.47,1.5,154566,0
2013-08-20,1.52,1.57,1.5,1.56,86303,0
2013-08-21,1.55,1.58,1.53,1.56,195425,0
2013-08-22,1.56,1.58,1.53,1.57,48738,0
2013-08-23,1.57,1.57,1.55,1.56,112426,0
2013-08-26,1.58,1.785,1.58,1.74,344638,0
2013-08-27,1.71,1.74,1.64,1.64,150983,0
2013-08-28,1.63,1.72,1.59,1.66,76999,0
2013-08-29,1.66,1.77,1.66,1.75,110877,0
2013-08-30,1.76,1.82,1.66,1.66,118710,0
2013-09-03,1.69,1.71,1.62,1.66,90652,0
2013-09-04,1.67,1.72,1.62,1.67,54566,0
2013-09-05,1.66,1.71,1.59,1.7,63689,0
2013-09-06,1.72,1.74,1.63,1.73,94135,0
2013-09-09,1.73,1.75,1.71,1.75,79797,0
2013-09-10,1.77,1.77,1.72,1.74,58891,0
2013-09-11,1.73,1.75,1.68,1.71,80856,0
2013-09-12,1.7,1.75,1.7,1.74,48983,0
2013-09-13,1.75,1.77,1.72,1.75,91017,0
2013-09-16,1.76,1.76,1.68,1.69,57083,0
2013-09-17,1.69,1.73,1.67,1.73,56330,0
2013-09-18,1.73,1.75,1.68,1.71,126429,0
2013-09-19,1.71,1.73,1.62,1.65,135577,0
2013-09-20,1.65,1.68,1.59,1.64,216432,0
2013-09-23,1.64,1.69,1.63,1.69,58901,0
2013-09-24,1.68,1.68,1.56,1.68,79300,0
2013-09-25,1.67,1.68,1.62,1.68,68253,0
2013-09-26,1.69,1.69,1.59,1.61,155200,0
2013-09-27,1.6,1.63,1.6,1.61,149789,0
2013-09-30,1.6,1.62,1.59,1.59,255559,0
2013-10-01,1.6,1.61,1.57,1.61,130864,0
2013-10-02,1.6,1.61,1.6,1.6,238100,0
2013-10-03,1.59,1.63,1.59,1.61,79100,0
2013-10-04,1.6,1.66,1.6,1.65,63800,0
2013-10-07,1.63,1.67,1.61,1.66,70300,0
2013-10-08,1.67,1.69,1.64,1.64,77200,0
2013-10-09,1.66,1.66,1.62,1.63,56400,0
2013-10-10,1.63,1.68,1.61,1.65,99854,0
2013-10-11,1.63,1.73,1.63,1.72,71411,0
2013-10-14,1.71,1.75,1.7,1.74,72303,0
2013-10-15,1.75,1.77,1.71,1.71,97478,0
2013-10-16,1.73,1.76,1.7,1.72,114393,0
2013-10-17,1.7,1.73,1.69,1.7,122200,0
2013-10-18,1.71,1.71,1.65,1.69,183300,0
2013-10-21,1.7,1.75,1.67,1.75,222300,0
2013-10-22,1.76,1.76,1.71,1.74,77500,0
2013-10-23,1.73,1.75,1.71,1.74,65300,0
2013-10-24,1.73,1.85,1.73,1.82,164600,0
2013-10-25,1.84,1.86,1.76,1.85,174200,0
2013-10-28,1.87,1.87,1.81,1.83,104900,0
2013-10-29,1.85,1.85,1.77,1.77,61800,0
2013-10-30,1.78,1.8,1.7,1.71,135700,0
2013-10-31,1.71,1.7299,1.67,1.69,93733,0
2013-11-01,1.68,1.71,1.61,1.67,209700,0
2013-11-04,1.7,1.7,1.64,1.67,75878,0
2013-11-05,1.67,1.72,1.65,1.66,29800,0
2013-11-06,1.68,1.68,1.62,1.64,31000,0
2013-11-07,1.67,1.67,1.6,1.6,77300,0
2013-11-08,1.6,1.78,1.6,1.65,283000,0
2013-11-11,1.63,1.8,1.63,1.78,129767,0
2013-11-12,1.76,1.8,1.73,1.8,77200,0
2013-11-13,1.8,1.81,1.75,1.81,81391,0
2013-11-14,1.8,1.82,1.66,1.73,116400,0
2013-11-15,1.72,1.94,1.72,1.92,265900,0
2013-11-18,1.89,1.97,1.84,1.86,199900,0
2013-11-19,1.87,1.96,1.86,1.92,111238,0
2013-11-20,1.94,2.06,1.86,1.89,634200,0
2013-11-21,1.91,2,1.88,1.99,214800,0
2013-11-22,1.98,2.09,1.97,2.05,311400,0
2013-11-25,2.06,2.07,1.99,2.04,137200,0
2013-11-26,2.03,2.08,2,2.05,491100,0
2013-11-27,2.06,2.1,2.01,2.1,149300,0
2013-11-29,2.1,2.16,2.1,2.15,97986,0
2013-12-02,2.16,2.16,2.05,2.1,255000,0
2013-12-03,2.11,2.15,2.08,2.08,120800,0
2013-12-04,2.08,2.1,2.02,2.07,150400,0
2013-12-05,2.06,2.1,2.05,2.06,118800,0
2013-12-06,2.09,2.1,2.05,2.06,112600,0
2013-12-09,2.05,2.08,1.97,2,177300,0
2013-12-10,2.02,2.08,2,2.06,105600,0
2013-12-11,2.05,2.27,2.01,2.25,394700,0
2013-12-12,2.26,2.74,2.26,2.54,2123646,0
2013-12-13,2.53,2.62,2.4,2.54,1283000,0
2013-12-16,2.56,2.58,2.44,2.51,492000,0
2013-12-17,2.52,2.55,2.43,2.44,986200,0
2013-12-18,2.42,2.53,2.4,2.5,517500,0
2013-12-19,2.51,2.55,2.45,2.53,232900,0
2013-12-20,2.55,2.85,2.55,2.83,1008100,0
2013-12-23,2.94,2.99,2.82,2.9,556300,0
2013-12-24,2.93,3.22,2.92,3.15,387333,0
2013-12-26,3.18,3.2,2.96,3.06,333000,0
2013-12-27,3.09,3.17,3.06,3.11,159800,0
2013-12-30,3.12,3.24,3.04,3.17,319800,0
2013-12-31,3.2,3.24,3.16,3.21,218700,0
2014-01-02,3.22,3.38,3.15,3.37,349914,0
2014-01-03,3.36,3.4,3.2,3.39,401667,0
2014-01-06,3.45,3.46,3.33,3.4,370200,0
2014-01-07,3.45,3.6,3.33,3.58,431800,0
2014-01-08,3.59,3.63,3.53,3.55,232300,0
2014-01-09,3.56,3.83,3.56,3.82,502100,0
2014-01-10,3.81,3.82,3.7,3.75,290800,0
2014-01-13,3.51,3.52,3.15,3.26,1151500,0
2014-01-14,3.25,3.25,3.02,3.2,666800,0
2014-01-15,3.18,3.2,3.05,3.1,481600,0
2014-01-16,3.08,3.3,3.08,3.29,380700,0
2014-01-17,3.28,3.29,3.14,3.19,252900,0
2014-01-21,3.24,3.29,3.17,3.29,676600,0
2014-01-22,3.27,3.27,3.11,3.17,549700,0
2014-01-23,3.13,3.17,3.07,3.14,486200,0
2014-01-24,3.1,3.13,2.98,3.04,290929,0
2014-01-27,3.04,3.06,2.7,2.8,644400,0
2014-01-28,2.78,2.98,2.76,2.95,278799,0
2014-01-29,2.93,3.11,2.87,3.04,294200,0
2014-01-30,3.06,3.76,3.03,3.73,1055300,0
2014-01-31,3.97,3.98,3.22,3.44,1141208,0
2014-02-03,3.45,3.46,2.99,3.03,832032,0
2014-02-04,3.02,3.175,2.975,3.06,522650,0
2014-02-05,3.02,3.06,2.75,3.04,485401,0
2014-02-06,3.04,3.09,2.98,3.02,157131,0
2014-02-07,3.03,3.22,2.97,3.09,245300,0
2014-02-10,3.1,3.16,3,3.09,271808,0
2014-02-11,3.1,3.18,3.03,3.04,174624,0
2014-02-12,3.06,3.25,3,3.05,1580293,0
2014-02-13,3.03,3.3,3.02,3.28,381635,0
2014-02-14,3.24,3.26,3.06,3.09,171848,0
2014-02-18,3.11,3.3999,3.06,3.32,402921,0
2014-02-19,3.29,3.36,3.13,3.13,254517,0
2014-02-20,3.2,3.41,3.13,3.36,316046,0
2014-02-21,3.39,3.41,3.25,3.37,362391,0
2014-02-24,3.37,3.63,3.37,3.42,381903,0
2014-02-25,3.43,3.4899,3.348,3.37,130591,0
2014-02-26,3.39,3.58,3.34,3.4,304041,0
2014-02-27,3.4,3.51,3.3,3.5,227854,0
2014-02-28,3.46,3.47,3.23,3.28,427170,0
2014-03-03,3.26,3.42,3.15,3.37,310376,0
2014-03-04,3.4,3.99,3.4,3.9,1613003,0
2014-03-05,3.89,4.11,3.75,4,888387,0
2014-03-06,4,4.02,3.8,3.955,816536,0
2014-03-07,3.94,4.19,3.92,4.08,812543,0
2014-03-10,4.06,4.12,3.97,4.06,551425,0
2014-03-11,4.01,4.08,3.79,3.95,980108,0
2014-03-12,3.95,4.01,3.73,3.79,654953,0
2014-03-13,3.8,3.9,3.54,3.66,637023,0
2014-03-14,3.63,3.795,3.55,3.76,410624,0
2014-03-17,3.76,3.77,3.66,3.69,277866,0
2014-03-18,3.69,4.0306,3.69,4.01,441598,0
2014-03-19,4.02,4.09,3.85,4.02,459346,0
2014-03-20,4.02,4.2206,3.98,4.1,487341,0
2014-03-21,4.1,4.15,3.965,4.12,834464,0
2014-03-24,4.14,4.14,3.8,3.99,337172,0
2014-03-25,4.03,4.2,3.92,3.99,343598,0
2014-03-26,4.01,4.1,3.86,3.99,412100,0
2014-03-27,4.01,4.08,3.7699,3.86,341539,0
2014-03-28,3.87,4.4,3.87,4.07,1059140,0
2014-03-31,4.33,4.4654,4.14,4.36,1202617,0
2014-04-01,4.47,4.48,4.15,4.2,1270824,0
2014-04-02,4.23,4.45,4.21,4.44,699652,0
2014-04-03,4.45,4.49,4.14,4.25,770356,0
2014-04-04,4.34,4.4,4,4.07,612405,0
2014-04-07,4.04,4.19,3.9,4.06,666625,0
2014-04-08,4.05,4.24,3.9126,4.18,410078,0
2014-04-09,4.17,4.33,4.11,4.26,355282,0
2014-04-10,4.24,4.26,3.84,3.85,709973,0
2014-04-11,3.78,3.91,3.6,3.63,500946,0
2014-04-14,3.7,3.79,3.5121,3.65,412086,0
2014-04-15,3.64,3.75,3.36,3.4,1271251,0
2014-04-16,3.44,3.64,3.36,3.62,351319,0
2014-04-17,3.62,3.87,3.55,3.83,421704,0
2014-04-21,3.77,3.86,3.67,3.82,351253,0
2014-04-22,3.85,4.4,3.84,4.28,984136,0
2014-04-23,4.27,4.27,3.99,4.02,532231,0
2014-04-24,3.98,4.125,3.82,4.11,531636,0
2014-04-25,4.07,4.071,3.83,3.84,461177,0
2014-04-28,3.88,4.045,3.79,3.94,471756,0
2014-04-29,3.98,4.19,3.91,4.12,311107,0
2014-04-30,4.13,4.45,3.96,4.42,546334,0
2014-05-01,4.36,4.36,4.06,4.1,692030,0
2014-05-02,4.04,4.13,3.95,3.95,719695,0
2014-05-05,3.93,4.15,3.8,4.15,335709,0
2014-05-06,4.13,4.15,3.98,4.02,655601,0
2014-05-07,2,2.16,1.91,1.99,4665297,0
2014-05-08,1.97,2,1.73,1.74,1940574,0
2014-05-09,1.69,1.93,1.69,1.84,1581665,0
2014-05-12,1.85,1.91,1.75,1.85,597227,0
2014-05-13,2,2.05,1.82,1.85,1055594,0
2014-05-14,1.85,1.97,1.84,1.94,473346,0
2014-05-15,1.93,1.95,1.84,1.92,349382,0
2014-05-16,1.91,2,1.91,2,868880,0
2014-05-19,1.99,2,1.91,1.94,467654,0
2014-05-20,1.92,2,1.87,1.94,716913,0
2014-05-21,1.95,1.97,1.92,1.94,365203,0
2014-05-22,1.93,2.02,1.88,1.9,723533,0
2014-05-23,1.89,1.92,1.84,1.88,510377,0
2014-05-27,1.88,1.99,1.87,1.96,545991,0
2014-05-28,1.97,2.27,1.92,2.23,1346711,0
2014-05-29,2.24,2.26,2.1,2.25,742652,0
2014-05-30,2.26,2.3,2.18,2.26,554501,0
2014-06-02,2.24,2.2499,2.1,2.14,382808,0
2014-06-03,2.12,2.23,2.08,2.21,503048,0
2014-06-04,2.19,2.23,2.15,2.2,257365,0
2014-06-05,2.22,2.38,2.17,2.34,784507,0
2014-06-06,2.37,2.39,2.25,2.28,308143,0
2014-06-09,2.33,2.37,2.26,2.33,165856,0
2014-06-10,2.34,2.34,2.27,2.32,165400,0
2014-06-11,2.33,2.33,2.22,2.29,263355,0
2014-06-12,2.29,2.68,2.25,2.58,647131,0
2014-06-13,2.57,2.7,2.38,2.45,392568,0
2014-06-16,2.44,2.4482,2.23,2.28,449841,0
2014-06-17,2.32,2.51,2.25,2.49,365331,0
2014-06-18,2.42,2.52,2.3,2.48,392008,0
2014-06-19,2.5,2.54,2.42,2.5,203187,0
2014-06-20,2.53,2.59,2.44,2.56,592328,0
2014-06-23,2.56,2.94,2.5,2.91,591418,0
2014-06-24,2.9,2.97,2.73,2.78,481916,0
2014-06-25,2.75,2.88,2.7101,2.87,175070,0
2014-06-26,2.88,2.93,2.7,2.73,215730,0
2014-06-27,2.7,2.77,2.55,2.75,501806,0
2014-06-30,2.73,2.83,2.6601,2.8,261974,0
2014-07-01,2.81,2.94,2.8,2.83,208128,0
2014-07-02,2.81,2.94,2.81,2.9,120200,0
2014-07-03,2.93,2.94,2.85,2.93,70520,0
2014-07-07,2.91,2.94,2.65,2.7,383523,0
2014-07-08,2.7,2.7,2.44,2.5,524892,0
2014-07-09,2.5,2.53,2.4,2.5,129915,0
2014-07-10,2.41,2.5,2.32,2.44,100617,0
2014-07-11,2.42,2.63,2.42,2.49,99587,0
2014-07-14,2.53,2.57,2.4128,2.56,71581,0
2014-07-15,2.58,2.58,2.361,2.39,188016,0
2014-07-16,2.41,2.44,2.3,2.38,277415,0
2014-07-17,2.35,2.39,2.3,2.33,210547,0
2014-07-18,2.3,2.5,2.27,2.41,215715,0
2014-07-21,2.38,2.45,2.32,2.35,295121,0
2014-07-22,2.37,2.45,2.35,2.44,167346,0
2014-07-23,2.46,2.49,2.4,2.46,103692,0
2014-07-24,2.49,2.66,2.42,2.44,174063,0
2014-07-25,2.39,2.47,2.29,2.41,157294,0
2014-07-28,2.4,2.43,2.28,2.39,381213,0
2014-07-29,2.43,2.51,2.39,2.44,77350,0
2014-07-30,2.48,2.53,2.46,2.47,107924,0
2014-07-31,2.42,2.51,2.38,2.39,207325,0
2014-08-01,2.41,2.43,2.36,2.41,113491,0
2014-08-04,2.44,2.45,2.35,2.4,189501,0
2014-08-05,2.38,2.42,2.32,2.33,197810,0
2014-08-06,2.36,3.02,2.36,2.74,1076749,0
2014-08-07,2.69,2.78,2.56,2.61,324976,0
2014-08-08,2.6,2.67,2.51,2.54,171779,0
2014-08-11,2.59,2.92,2.56,2.74,301191,0
2014-08-12,2.72,2.78,2.5,2.53,252262,0
2014-08-13,2.55,2.82,2.55,2.77,288507,0
2014-08-14,2.78,2.84,2.63,2.71,194558,0
2014-08-15,2.76,2.78,2.61,2.76,336641,0
2014-08-18,2.78,2.9199,2.77,2.8,280136,0
2014-08-19,2.79,2.83,2.78,2.83,92654,0
2014-08-20,2.85,2.99,2.8,2.95,238046,0
2014-08-21,2.93,2.93,2.6401,2.74,313269,0
2014-08-22,2.72,2.78,2.65,2.7,142709,0
2014-08-25,2.71,2.88,2.68,2.81,196003,0
2014-08-26,2.81,2.87,2.76,2.8,228206,0
2014-08-27,2.81,2.9,2.783,2.86,114026,0
2014-08-28,2.84,2.85,2.74,2.77,203472,0
2014-08-29,2.77,2.84,2.75,2.76,113272,0
2014-09-02,2.789,2.845,2.7207,2.8,160804,0
2014-09-03,2.81,2.9318,2.72,2.755,219951,0
2014-09-04,2.77,2.79,2.64,2.65,118319,0
2014-09-05,2.65,2.74,2.592,2.69,104645,0
2014-09-08,2.7,2.79,2.68,2.79,116288,0
2014-09-09,2.79,2.79,2.65,2.72,178286,0
2014-09-10,2.73,2.81,2.69,2.8,81843,0
2014-09-11,2.77,2.83,2.75,2.81,105746,0
2014-09-12,2.81,2.83,2.74,2.74,72604,0
2014-09-15,2.75,2.78,2.62,2.74,167033,0
2014-09-16,2.74,2.75,2.69,2.71,45492,0
2014-09-17,2.71,2.82,2.69,2.78,62577,0
2014-09-18,2.78,2.8299,2.669,2.7,112360,0
2014-09-19,2.71,2.89,2.71,2.83,404945,0
2014-09-22,2.79,2.81,2.68,2.75,119642,0
2014-09-23,2.73,2.81,2.66,2.71,141530,0
2014-09-24,2.73,2.86,2.71,2.8,107961,0
2014-09-25,2.78,2.8,2.679,2.72,133600,0
2014-09-26,2.72,2.78,2.62,2.76,89336,0
2014-09-29,2.72,2.78,2.712,2.77,89536,0
2014-09-30,2.76,2.795,2.67,2.68,210272,0
2014-10-01,2.69,2.73,2.62,2.62,151356,0
2014-10-02,2.63,2.76,2.59,2.71,136532,0
2014-10-03,2.76,2.84,2.73,2.81,209753,0
2014-10-06,2.82,2.88,2.73,2.73,117056,0
2014-10-07,2.73,2.79,2.64,2.67,111360,0
2014-10-08,2.68,2.88,2.62,2.84,167290,0
2014-10-09,2.83,2.89,2.77,2.78,179716,0
2014-10-10,2.74,2.9,2.72,2.8,143227,0
2014-10-13,2.78,2.91,2.6974,2.82,177989,0
2014-10-14,2.88,3.25,2.88,3,676899,0
2014-10-15,2.96,3.09,2.8401,3,384261,0
2014-10-16,2.99,3.25,2.88,3.19,309263,0
2014-10-17,3.24,3.33,2.92,2.92,860745,0
2014-10-20,2.88,3.08,2.88,3,183706,0
2014-10-21,3,3.07,2.96,3.01,182609,0
2014-10-22,3.01,3.08,2.92,2.96,193114,0
2014-10-23,2.99,3.15,2.924,3.02,146544,0
2014-10-24,3.04,3.11,2.99,3.03,128263,0
2014-10-27,2.99,3.17,2.96,3.12,98902,0
2014-10-28,3.08,3.19,3.05,3.18,190655,0
2014-10-29,3.21,3.24,3.09,3.19,210061,0
2014-10-30,3.15,3.47,3.15,3.46,334576,0
2014-10-31,3.46,3.5,3.17,3.25,290157,0
2014-11-03,3.29,3.37,3.16,3.28,209803,0
2014-11-04,3.31,3.3816,3.21,3.21,170216,0
2014-11-05,3.25,3.25,2.88,2.91,382817,0
2014-11-06,2.9,3.13,2.88,3.09,251140,0
2014-11-07,3.08,3.08,2.93,3.01,117626,0
2014-11-10,2.95,3.12,2.9,3.11,102792,0
2014-11-11,3.12,3.13,3.01,3.07,105924,0
2014-11-12,2.99,3.11,2.96,3.06,99964,0
2014-11-13,3.04,3.1,2.97,3.05,157695,0
2014-11-14,3.07,3.07,2.93,3.02,101495,0
2014-11-17,3.02,3.14,3.01,3.12,100082,0
2014-11-18,3.11,3.13,3.02,3.05,78836,0
2014-11-19,2.98,3.05,2.91,2.98,204028,0
2014-11-20,2.96,3.12,2.87,3.03,171184,0
2014-11-21,3.06,3.12,2.98,2.99,167552,0
2014-11-24,3.02,3.05,2.94,3.05,238690,0
2014-11-25,3.05,3.15,2.98,3.1,218106,0
2014-11-26,3.09,3.18,3.08,3.15,102271,0
2014-11-28,3.14,3.17,3,3.03,63641,0
2014-12-01,3,3.04,2.935,2.95,114713,0
2014-12-02,3.03,3.055,2.97,3.04,146744,0
2014-12-03,3.03,3.16,3.03,3.1,180757,0
2014-12-04,3.11,3.16,3.03,3.11,97806,0
2014-12-05,3.11,3.29,3.07,3.24,233171,0
2014-12-08,3.24,3.42,3.23,3.24,119380,0
2014-12-09,3.18,3.35,3.08,3.32,144119,0
2014-12-10,3.32,3.5,3.24,3.28,150689,0
2014-12-11,3.3,3.46,3.3,3.4,162546,0
2014-12-12,3.38,3.56,3.32,3.43,163813,0
2014-12-15,3.4,3.47,2.92,2.97,228031,0
2014-12-16,2.91,3.2,2.91,3.09,149464,0
2014-12-17,3.12,3.41,3.09,3.2,264806,0
2014-12-18,3.29,3.34,3.15,3.2,180941,0
2014-12-19,3.17,3.25,3.13,3.16,368207,0
2014-12-22,3.15,3.16,3.05,3.08,116587,0
2014-12-23,3.16,3.16,2.7799,2.88,492640,0
2014-12-24,2.9,2.97,2.8105,2.94,71416,0
2014-12-26,2.97,3.04,2.92,3.04,69404,0
2014-12-29,3.01,3.08,2.9,3.06,124574,0
2014-12-30,3.04,3.08,2.92,2.96,106601,0
2014-12-31,2.99,3.07,2.95,3,112745,0
2015-01-02,3.01,3.14,2.99,3.12,72445,0
2015-01-05,3.09,3.18,3.02,3.03,130801,0
2015-01-06,3.02,3.08,2.9,2.94,74426,0
2015-01-07,3,3.02,2.92,3,70008,0
2015-01-08,3.04,3.1,2.98,3.08,60473,0
2015-01-09,3.08,3.1,2.95,3.06,58020,0
2015-01-12,3,3.06,2.955,3.01,77608,0
2015-01-13,3.05,3.06,2.92,2.97,108404,0
2015-01-14,2.96,3.08,2.95,3.06,34959,0
2015-01-15,3.06,3.06,2.9,2.9,96768,0
2015-01-16,2.89,3.05,2.88,3.03,105268,0
2015-01-20,2.9,3.07,2.88,2.95,109658,0
2015-01-21,2.92,2.97,2.82,2.88,70530,0
2015-01-22,2.92,2.99,2.6935,2.98,169415,0
2015-01-23,2.98,2.98,2.88,2.89,45689,0
2015-01-26,2.88,2.96,2.86,2.89,96298,0
2015-01-27,2.86,2.94,2.83,2.85,86839,0
2015-01-28,2.89,2.89,2.73,2.81,113228,0
2015-01-29,2.8,2.99,2.76,2.95,139773,0
2015-01-30,2.91,3.01,2.83,2.91,156115,0
2015-02-02,2.89,3.03,2.84,2.98,118523,0
2015-02-03,2.93,3.03,2.92,3,105760,0
2015-02-04,3.01,3.07,2.96,3.02,165743,0
2015-02-05,3.04,3.19,3.0343,3.14,152823,0
2015-02-06,3.15,3.2,3.02,3.07,210657,0
2015-02-09,3.08,3.25,3.05,3.12,139938,0
2015-02-10,3.16,3.17,3.07,3.12,205447,0
2015-02-11,3.1,3.22,3.02,3.06,118699,0
2015-02-12,3.06,3.16,3.04,3.14,92209,0
2015-02-13,3.16,3.21,3.1,3.15,93569,0
2015-02-17,3.05,3.3,3.05,3.24,142986,0
2015-02-18,3.22,3.3,3.19,3.29,46318,0
2015-02-19,3.29,3.42,3.246,3.31,138142,0
2015-02-20,3.33,3.4,3.27,3.37,62776,0
2015-02-23,3.35,3.45,3.33,3.42,164429,0
2015-02-24,3.43,3.45,3.35,3.39,84114,0
2015-02-25,3.34,3.42,3.33,3.4,113206,0
2015-02-26,3.41,3.5,3.37,3.38,72811,0
2015-02-27,3.36,3.43,3.31,3.31,47549,0
2015-03-02,3.31,3.53,3.31,3.51,131100,0
2015-03-03,3.5,3.51,3.38,3.44,117500,0
2015-03-04,3.4,3.52,3.4,3.48,94300,0
2015-03-05,3.5,3.79,3.42,3.61,130200,0
2015-03-06,3.57,3.6,3.41,3.42,105600,0
2015-03-09,3.42,3.47,3.35,3.47,118400,0
2015-03-10,3.42,3.44,3.33,3.37,144400,0
2015-03-11,3.95,4.01,3.76,3.86,742000,0
2015-03-12,4.04,4.28,3.89,3.94,566500,0
2015-03-13,3.95,4.05,3.91,4,174800,0
2015-03-16,4.04,4.25,4,4.2,294100,0
2015-03-17,4.2,4.47,4.17,4.4,298600,0
2015-03-18,4.44,5.25,4.35,5.22,827700,0
2015-03-19,5.2,6.34,5.17,5.85,1773500,0
2015-03-20,5.98,6.02,5.42,5.6,1055300,0
2015-03-23,5.61,6.1,5.5,5.65,515000,0
2015-03-24,5.7,5.8,5.56,5.74,412900,0
2015-03-25,5.7,5.85,5.37,5.5,440600,0
2015-03-26,5.44,5.63,5.43,5.55,600200,0
2015-03-27,5.56,5.7,5.49,5.58,384600,0
2015-03-30,5.6,5.82,5.54,5.62,371900,0
2015-03-31,5.59,5.99,5.5,5.6,1532002,0
2015-04-01,5.59,5.71,5.5,5.65,341700,0
2015-04-02,5.7,5.9,5.67,5.77,376700,0
2015-04-06,5.8,6.2,5.71,5.75,609900,0
2015-04-07,5.8,6.19,5.77,6.04,492847,0
2015-04-08,6.14,6.55,6.11,6.38,621900,0
2015-04-09,6.42,6.65,6.17,6.33,422373,0
2015-04-10,6.28,6.51,6.18,6.47,332100,0
2015-04-13,6.51,6.59,6.39,6.45,270500,0
2015-04-14,6.5,6.5,6.28,6.39,279500,0
2015-04-15,6.42,6.43,6.3,6.35,276881,0
2015-04-16,6.27,6.37,5.94,6.03,507069,0
2015-04-17,5.93,6.03,5.82,5.96,336500,0
2015-04-20,6.03,6.04,5.89,5.98,214813,0
2015-04-21,6.45,6.45,6.03,6.06,482460,0
2015-04-22,6.1,6.46,5.95,6.44,693680,0
2015-04-23,6.39,6.49,6.19,6.44,419900,0
2015-04-24,6.47,6.6,6.29,6.32,471588,0
2015-04-27,6.36,6.53,6.07,6.19,332900,0
2015-04-28,6.16,6.35,5.92,6.19,308036,0
2015-04-29,6.18,6.27,6.03,6.05,156900,0
2015-04-30,5.96,6.06,5.7,5.77,424100,0
2015-05-01,5.83,6.16,5.76,5.99,324400,0
2015-05-04,5.95,6.07,5.8,5.83,290600,0
2015-05-05,5.79,5.81,5.61,5.66,217600,0
2015-05-06,5.89,5.89,5.5,5.78,204464,0
2015-05-07,5.69,5.91,5.63,5.86,223022,0
2015-05-08,5.51,5.98,5.4,5.5,467400,0
2015-05-11,5.43,5.77,5.43,5.71,244000,0
2015-05-12,5.8,5.8,5.6,5.71,294802,0
2015-05-13,5.71,5.84,5.66,5.67,276413,0
2015-05-14,5.73,5.8,5.66,5.74,345700,0
2015-05-15,5.67,5.76,5.61,5.75,222770,0
2015-05-18,5.74,6.1,5.705,5.89,415977,0
2015-05-19,5.96,6.02,5.48,5.68,443668,0
2015-05-20,5.69,5.9,5.65,5.86,250500,0
2015-05-21,5.86,5.96,5.75,5.88,232400,0
2015-05-22,5.88,5.93,5.74,5.84,200600,0
2015-05-26,5.8,5.9,5.7,5.78,229096,0
2015-05-27,5.82,5.94,5.7,5.81,382400,0
2015-05-28,5.78,5.958,5.73,5.89,217257,0
2015-05-29,5.97,6.17,5.87,6.12,805300,0
2015-06-01,6.11,6.22,6,6.21,350939,0
2015-06-02,6.24,6.55,6.21,6.28,398643,0
2015-06-03,6.36,6.43,6.24,6.31,244900,0
2015-06-04,6.24,6.28,6.03,6.16,214400,0
2015-06-05,6.04,6.33,6.04,6.32,140800,0
2015-06-08,6.35,6.41,6.22,6.35,200800,0
2015-06-09,6.34,6.45,6.11,6.17,122220,0
2015-06-10,6.19,6.85,6.13,6.73,752990,0
2015-06-11,6.82,6.93,6.59,6.67,485624,0
2015-06-12,6.61,6.73,6.42,6.66,164700,0
2015-06-15,6.66,6.71,6.42,6.45,451000,0
2015-06-16,6.47,6.55,6.36,6.46,265900,0
2015-06-17,6.45,6.61,6.35,6.44,282300,0
2015-06-18,6.4,6.7,6.4,6.55,316800,0
2015-06-19,6.5,6.9,6.5,6.87,870900,0
2015-06-22,6.85,7.67,6.8,7.16,1310300,0
2015-06-23,7.16,7.375,6.77,6.795,559940,0
2015-06-24,6.74,6.79,6.43,6.48,438300,0
2015-06-25,6.49,6.6,6,6.39,1067400,0
2015-06-26,6.32,6.4,5.94,5.96,1475400,0
2015-06-29,5.89,6.08,5.81,5.82,398800,0
2015-06-30,5.814,6.06,5.7838,6.01,447554,0
2015-07-01,6.05,6.13,5.95,6,450100,0
2015-07-02,6.02,6.09,5.91,6,389800,0
2015-07-06,6.02,6.15,5.91,6.03,287500,0
2015-07-07,6.02,6.11,5.9,6.06,319800,0
2015-07-08,5.98,6.09,5.59,5.7,300300,0
2015-07-09,5.77,5.87,5.71,5.74,201600,0
2015-07-10,5.75,5.96,5.75,5.88,160800,0
2015-07-13,5.88,6.01,5.8,5.82,234600,0
2015-07-14,5.85,5.96,5.81,5.83,198911,0
2015-07-15,5.88,5.88,5.459,5.52,278042,0
2015-07-16,5.55,5.83,5.55,5.7,268000,0
2015-07-17,5.73,5.78,5.53,5.57,151400,0
2015-07-20,5.55,5.6,5.13,5.25,359700,0
2015-07-21,5.2,5.39,4.76,5,535700,0
2015-07-22,4.95,5.26,4.91,5.22,332400,0
2015-07-23,5.2,5.2,4.88,4.94,202500,0
2015-07-24,4.9,4.99,4.7,4.71,202000,0
2015-07-27,4.7,4.94,4.6,4.92,229300,0
2015-07-28,4.97,5.17,4.7,4.99,300700,0
2015-07-29,4.99,5.1,4.81,5.02,274900,0
2015-07-30,4.99,5.04,4.86,5,213900,0
2015-07-31,5.04,5.05,4.92,5.04,227900,0
2015-08-03,5.01,5.14,4.61,4.76,422639,0
2015-08-04,4.75,4.93,4.73,4.85,145000,0
2015-08-05,4.87,4.94,4.65,4.91,149300,0
2015-08-06,5,5.66,4.93,5.25,612895,0
2015-08-07,5.2,5.36,5.04,5.31,264000,0
2015-08-10,5.33,5.61,5.21,5.32,282100,0
2015-08-11,5.3,5.43,5.16,5.42,328381,0
2015-08-12,5.45,5.46,5.18,5.4,245100,0
2015-08-13,5.29,5.38,5.19,5.27,304800,0
2015-08-14,5.24,5.29,5.06,5.29,218200,0
2015-08-17,5.3,5.55,5.21,5.48,300400,0
2015-08-18,5.5,5.55,5.31,5.34,153300,0
2015-08-19,5.33,5.34,5,5.1,371900,0
2015-08-20,5.1,5.11,4.74,4.74,299600,0
2015-08-21,4.56,4.86,4.52,4.57,515300,0
2015-08-24,4.5,4.75,4.14,4.44,485289,0
2015-08-25,4.64,4.7,4.44,4.51,308700,0
2015-08-26,4.6,5.09,4.37,5,783400,0
2015-08-27,5.12,5.12,4.87,5.07,456700,0
2015-08-28,5.07,5.18,4.95,5.18,365700,0
2015-08-31,5.14,5.15,4.77,5,403300,0
2015-09-01,4.9,4.95,4.77,4.83,381400,0
2015-09-02,4.91,5.08,4.84,5.04,367300,0
2015-09-03,5.02,5.06,4.81,4.91,333200,0
2015-09-04,4.82,5.02,4.78,4.9,223800,0
2015-09-08,5,5.1,4.89,5.01,324900,0
2015-09-09,5.1,5.13,4.9,4.95,358600,0
2015-09-10,4.94,5.07,4.89,5.05,133172,0
2015-09-11,4.99,5.14,4.91,5.06,157600,0
2015-09-14,5.05,5.11,4.9,5.09,198600,0
2015-09-15,5.07,5.1,4.93,5,168500,0
2015-09-16,5,5.02,4.75,4.9,317500,0
2015-09-17,4.93,5.12,4.85,5.07,436794,0
2015-09-18,5.01,5.27,5.01,5.08,551800,0
2015-09-21,5.19,5.19,4.8,4.88,245100,0
2015-09-22,4.74,4.87,4.52,4.61,314500,0
2015-09-23,4.63,4.74,4.54,4.69,176210,0
2015-09-24,4.63,4.64,4.28,4.47,259940,0
2015-09-25,4.55,4.55,3.95,4.05,359000,0
2015-09-28,4.06,4.11,3.73,3.78,425554,0
2015-09-29,3.75,3.84,3.36,3.51,570200,0
2015-09-30,3.61,3.83,3.57,3.76,590500,0
2015-10-01,3.84,3.84,3.61,3.75,153900,0
2015-10-02,3.75,3.94,3.65,3.89,341800,0
2015-10-05,3.94,4,3.77,3.93,235905,0
2015-10-06,3.89,3.9,3.57,3.83,331600,0
2015-10-07,3.87,4,3.73,3.76,522044,0
2015-10-08,3.76,3.82,3.61,3.79,245900,0
2015-10-09,3.8,3.9,3.74,3.74,188300,0
2015-10-12,3.78,3.78,3.65,3.75,159668,0
2015-10-13,3.74,3.87,3.71,3.78,336200,0
2015-10-14,3.78,3.89,3.61,3.64,199500,0
2015-10-15,3.63,3.96,3.62,3.95,246300,0
2015-10-16,3.97,4.02,3.74,3.91,218900,0
2015-10-19,3.87,4,3.75,3.84,155360,0
2015-10-20,3.83,3.86,3.58,3.6,356900,0
2015-10-21,3.63,3.72,3.45,3.66,328600,0
2015-10-22,3.67,3.74,3.49,3.6,202300,0
2015-10-23,3.64,3.92,3.51,3.9,177500,0
2015-10-26,3.9,3.93,3.68,3.69,158800,0
2015-10-27,3.69,3.79,3.61,3.64,125400,0
2015-10-28,3.7,3.93,3.61,3.93,191300,0
2015-10-29,3.91,4.01,3.75,3.79,129600,0
2015-10-30,3.81,3.84,3.66,3.69,182300,0
2015-11-02,3.7,4.08,3.61,4.05,278308,0
2015-11-03,4.01,4.17,3.93,4.15,382700,0
2015-11-04,4.15,4.21,3.87,4.2,283933,0
2015-11-05,4.2,4.21,4.08,4.18,136200,0
2015-11-06,4.49,4.6,4.08,4.54,242500,0
2015-11-09,4.55,5,4.55,4.76,370635,0
2015-11-10,4.74,4.93,4.65,4.9,273000,0
2015-11-11,4.91,5.03,4.82,4.93,353800,0
2015-11-12,4.9,5.03,4.76,4.84,243400,0
2015-11-13,4.78,5.03,4.76,4.8,181300,0
2015-11-16,4.78,4.83,4.62,4.79,276200,0
2015-11-17,4.68,5,4.61,4.85,215200,0
2015-11-18,4.87,5.21,4.83,5.14,352700,0
2015-11-19,5.15,5.23,4.92,5.03,230900,0
2015-11-20,5.05,5.16,4.91,4.93,415500,0
2015-11-23,4.93,5.05,4.9,4.95,332100,0
2015-11-24,4.95,5.19,4.95,5.08,238300,0
2015-11-25,5.1,5.27,5.08,5.25,156100,0
2015-11-27,5.25,5.28,5.18,5.24,82500,0
2015-11-30,5.3,5.41,5.16,5.28,555600,0
2015-12-01,5.28,5.4,5.1,5.34,433784,0
2015-12-02,5.34,5.48,5.27,5.36,231503,0
2015-12-03,5.4,5.41,5.135,5.23,162174,0
2015-12-04,5.22,5.3,5.15,5.29,144600,0
2015-12-07,5.26,5.32,5.14,5.2,195000,0
2015-12-08,5.16,5.3,4.98,4.99,329638,0
2015-12-09,4.69,5,4.69,4.9,327100,0
2015-12-10,4.84,4.99,4.7,4.96,247700,0
2015-12-11,4.8,4.92,4.72,4.76,185500,0
2015-12-14,4.97,4.99,4.33,4.59,551874,0
2015-12-15,4.6,4.64,4.47,4.51,828700,0
2015-12-16,4.58,4.75,4.51,4.74,368500,0
2015-12-17,4.88,5.1,4.83,4.9,313700,0
2015-12-18,4.9,5.03,4.73,4.75,362800,0
2015-12-21,4.82,4.97,4.72,4.84,189200,0
2015-12-22,4.93,4.98,4.76,4.89,170050,0
2015-12-23,4.91,4.95,4.71,4.82,245100,0
2015-12-24,4.86,5.33,4.86,5.22,242917,0
2015-12-28,5.17,5.2,4.95,5.07,299772,0
2015-12-29,5.13,5.71,4.92,5.24,514761,0
2015-12-30,5.25,5.31,5.11,5.14,258648,0
2015-12-31,5.12,5.2,4.95,4.98,660727,0
2016-01-04,4.85,4.915,4.5068,4.66,342323,0
2016-01-05,4.72,4.75,4.57,4.65,132235,0
2016-01-06,4.57,4.57,4.1501,4.24,275853,0
2016-01-07,4.08,4.22,3.92,3.97,269445,0
2016-01-08,4.01,4.06,3.75,3.78,344196,0
2016-01-11,3.76,3.91,3.48,3.62,524897,0
2016-01-12,3.69,3.8348,3.56,3.73,214271,0
2016-01-13,3.77,4.008,3.5,3.52,229227,0
2016-01-14,3.58,3.92,3.41,3.81,360602,0
2016-01-15,3.68,3.71,3.5,3.59,302017,0
2016-01-19,3.63,3.77,3.43,3.53,224800,0
2016-01-20,3.46,3.87,3.358,3.83,228345,0
2016-01-21,3.81,3.9,3.61,3.62,228135,0
2016-01-22,3.91,3.91,3.62,3.82,222854,0
2016-01-25,3.81,3.89,3.67,3.71,131146,0
2016-01-26,3.72,3.85,3.56,3.81,233454,0
2016-01-27,3.79,3.79,3.48,3.52,278733,0
2016-01-28,3.55,3.55,3.22,3.28,333985,0
2016-01-29,3.31,3.65,3.31,3.65,438745,0
2016-02-01,3.65,3.65,3.4,3.56,337417,0
2016-02-02,3.51,3.555,3.33,3.5,210625,0
2016-02-03,3.51,3.53,3.37,3.52,207619,0
2016-02-04,3.49,3.61,3.43,3.55,186359,0
2016-02-05,3.53,3.56,3.38,3.39,366671,0
2016-02-08,3.35,3.48,3.27,3.44,308360,0
2016-02-09,3.45,3.56,3.33,3.5,259520,0
2016-02-10,3.54,3.7,3.48,3.49,157119,0
2016-02-11,3.41,3.8,3.34,3.75,261907,0
2016-02-12,3.81,3.9,3.7,3.86,244705,0
2016-02-16,3.91,4,3.75,3.81,145285,0
2016-02-17,3.83,3.95,3.79,3.9,166589,0
2016-02-18,3.9,3.95,3.77,3.79,122689,0
2016-02-19,3.78,3.945,3.705,3.93,141108,0
2016-02-22,4,4.08,3.91,3.96,223437,0
2016-02-23,3.95,4,3.8,3.82,153070,0
2016-02-24,3.72,3.865,3.52,3.86,106693,0
2016-02-25,3.86,3.87,3.71,3.81,79798,0
2016-02-26,3.85,3.98,3.78,3.88,107508,0
2016-02-29,3.87,3.95,3.78,3.81,117624,0
2016-03-01,3.85,3.99,3.8,3.95,78967,0
2016-03-02,3.93,4.09,3.9,4.02,182145,0
2016-03-03,4.03,4.13,4,4.09,205507,0
2016-03-04,4.08,4.2794,3.97,4.12,110893,0
2016-03-07,4.13,4.29,4.025,4.17,178706,0
2016-03-08,4.18,4.38,3.98,4,250124,0
2016-03-09,4,4.03,3.9,4.02,83897,0
2016-03-10,4.07,4.13,3.85,3.91,193445,0
2016-03-11,3.96,4.08,3.88,4.07,151825,0
2016-03-14,4.09,4.15,3.96,4.01,140226,0
2016-03-15,4,4.12,3.85,3.87,204482,0
2016-03-16,3.85,4.04,3.85,3.95,121914,0
2016-03-17,3.96,4.14,3.87,4.08,265446,0
2016-03-18,4.13,4.38,4.01,4.35,362981,0
2016-03-21,4.33,4.4999,4.15,4.17,142470,0
2016-03-22,4.18,4.49,4.17,4.48,232528,0
2016-03-23,4.48,4.4896,4.19,4.19,170995,0
2016-03-24,4.18,4.3,4.09,4.29,109154,0
2016-03-28,4.25,4.2986,4.14,4.21,204772,0
2016-03-29,4.21,4.34,4.12,4.28,176853,0
2016-03-30,4.34,4.41,4.23,4.27,177216,0
2016-03-31,4.31,4.78,4.31,4.68,584332,0
2016-04-01,4.68,4.8,4.55,4.72,208393,0
2016-04-04,4.74,4.86,4.65,4.68,141370,0
2016-04-05,4.56,4.98,4.56,4.91,275087,0
2016-04-06,4.94,5.15,4.87,4.97,230159,0
2016-04-07,4.92,5,4.77,4.91,127799,0
2016-04-08,4.96,4.99,4.75,4.91,122301,0
2016-04-11,4.93,5,4.83,4.85,132433,0
2016-04-12,4.84,4.93,4.76,4.82,121230,0
2016-04-13,4.86,4.95,4.68,4.85,182881,0
2016-04-14,4.87,4.9,4.76,4.87,125614,0
2016-04-15,4.86,5.03,4.8,4.9,215229,0
2016-04-18,4.9,5.05,4.825,4.95,139537,0
2016-04-19,5,5.1,4.92,5.06,102695,0
2016-04-20,5.04,5.25,5.03,5.05,214279,0
2016-04-21,5.02,5.14,5.02,5.1,156834,0
2016-04-22,5.1,5.19,5.06,5.15,139801,0
2016-04-25,5.09,5.18,5.09,5.12,152028,0
2016-04-26,5.15,5.21,5,5.08,99641,0
2016-04-27,5.09,5.09,4.94,5,124325,0
2016-04-28,4.99,5.13,4.88,5.06,120277,0
2016-04-29,5.08,5.08,4.704,4.77,180560,0
2016-05-02,4.75,5.1,4.7201,5.03,231204,0
2016-05-03,4.9,5.0064,4.71,4.83,223869,0
2016-05-04,4.99,4.99,4.665,4.75,212031,0
2016-05-05,4.82,4.9,4.67,4.82,125207,0
2016-05-06,4.77,4.87,4.69,4.78,130419,0
2016-05-09,4.75,5.09,4.7,4.97,186074,0
2016-05-10,5.01,5.03,4.92,5.03,170033,0
2016-05-11,5.03,5.12,4.78,4.81,250822,0
2016-05-12,4.82,4.91,4.6,4.79,217663,0
2016-05-13,4.78,4.97,4.78,4.93,154937,0
2016-05-16,4.95,5.15,4.95,5.11,551680,0
2016-05-17,5.12,5.41,4.97,5.1,376729,0
2016-05-18,5.09,5.29,5.09,5.28,155429,0
2016-05-19,5.26,5.3,5.14,5.24,128368,0
2016-05-20,5.27,5.35,5.25,5.35,213863,0
2016-05-23,5.35,5.39,5.2,5.28,200313,0
2016-05-24,5.29,5.5,5.29,5.48,377140,0
2016-05-25,5.5,5.57,5.42,5.47,341346,0
2016-05-26,5.51,5.51,5.26,5.44,147616,0
2016-05-27,5.42,5.5,5.33,5.4,222375,0
2016-05-31,5.61,6,5.5,5.95,1265283,0
2016-06-01,5.93,6.06,5.81,6.02,2304416,0
2016-06-02,5.89,6.33,5.89,6.24,567291,0
2016-06-03,6.21,6.21,5.515,5.82,773051,0
2016-06-06,5.92,5.92,5.58,5.73,257557,0
2016-06-07,5.68,5.815,5.55,5.62,347982,0
2016-06-08,5.61,5.68,5.6,5.64,263264,0
2016-06-09,5.62,5.64,5.35,5.47,409527,0
2016-06-10,5.39,5.65,5.2691,5.6,254893,0
2016-06-13,5.54,5.75,5.32,5.38,280955,0
2016-06-14,5.36,5.47,5.21,5.29,297721,0
2016-06-15,5.34,5.44,5.205,5.41,268278,0
2016-06-16,5.38,5.5,5.35,5.45,268646,0
2016-06-17,5.46,5.49,5.27,5.28,670532,0
2016-06-20,5.43,5.75,5.37,5.57,487145,0
2016-06-21,5.58,5.61,5.25,5.41,284638,0
2016-06-22,5.54,5.58,5.25,5.295,262387,0
2016-06-23,5.36,5.49,5.28,5.47,266700,0
2016-06-24,5.18,5.29,4.95,5.22,1273634,0
2016-06-27,5.17,5.23,5.03,5.11,286918,0
2016-06-28,5.17,5.43,5.17,5.33,186099,0
2016-06-29,5.44,5.58,5.39,5.48,256137,0
2016-06-30,5.5,5.55,5.33,5.46,417590,0
2016-07-01,5.43,5.6,5.4101,5.55,250325,0
2016-07-05,5.55,5.65,5.43,5.57,220474,0
2016-07-06,5.51,5.79,5.5,5.78,204292,0
2016-07-07,5.79,5.89,5.76,5.87,188936,0
2016-07-08,5.9,6.0399,5.82,6.01,226910,0
2016-07-11,6.04,6.13,5.95,6.02,236935,0
2016-07-12,6.09,6.15,5.96,6.03,364454,0
2016-07-13,6.07,6.13,5.8401,5.88,136977,0
2016-07-14,5.93,5.99,5.79,5.96,211381,0
2016-07-15,6.02,6.05,5.69,5.73,478470,0
2016-07-18,5.74,6.01,5.631,5.88,252064,0
2016-07-19,5.87,5.875,5.53,5.68,169435,0
2016-07-20,5.71,5.84,5.66,5.79,170563,0
2016-07-21,5.76,5.95,5.76,5.87,241144,0
2016-07-22,5.87,5.92,5.81,5.83,92285,0
2016-07-25,5.91,5.97,5.8,5.95,161752,0
2016-07-26,5.95,6,5.8,5.82,135934,0
2016-07-27,5.81,5.95,5.8,5.915,184490,0
2016-07-28,5.92,5.94,5.8,5.86,170087,0
2016-07-29,5.85,5.91,5.78,5.8,156742,0
2016-08-01,5.83,5.91,5.73,5.77,155550,0
2016-08-02,5.81,5.9,5.53,5.55,271905,0
2016-08-03,5.71,5.95,5.55,5.87,366594,0
2016-08-04,5.9,5.91,5.68,5.71,365237,0
2016-08-05,5.75,5.87,5.68,5.84,367166,0
2016-08-08,5.82,5.87,5.73,5.83,187263,0
2016-08-09,5.79,6.13,5.75,6.05,675476,0
2016-08-10,6.05,6.16,5.6,5.68,383537,0
2016-08-11,5.7,5.84,5.69,5.82,259999,0
2016-08-12,5.78,5.85,5.71,5.77,105863,0
2016-08-15,5.77,5.9,5.73,5.81,330476,0
2016-08-16,5.76,5.77,5.66,5.68,137549,0
2016-08-17,5.7,5.79,5.65,5.69,170069,0
2016-08-18,5.69,5.76,5.57,5.62,227859,0
2016-08-19,5.61,5.6341,5.35,5.53,299469,0
2016-08-22,5.51,5.66,5.48,5.65,260017,0
2016-08-23,5.64,5.75,5.576,5.64,236053,0
2016-08-24,5.64,5.8199,5.49,5.5,205402,0
2016-08-25,5.5,5.65,5.41,5.45,122832,0
2016-08-26,5.44,5.55,5.37,5.5,108744,0
2016-08-29,5.53,5.53,5.39,5.4,117924,0
2016-08-30,5.39,5.49,5.35,5.41,220376,0
2016-08-31,5.42,5.42,5.31,5.33,245717,0
2016-09-01,5.33,5.45,5.24,5.36,108406,0
2016-09-02,5.38,5.41,5.25,5.31,94246,0
2016-09-06,5.35,5.5,5.31,5.48,196142,0
2016-09-07,5.49,5.73,5.4562,5.71,242477,0
2016-09-08,5.75,5.75,5.65,5.7,140253,0
2016-09-09,5.63,5.69,5.47,5.48,151100,0
2016-09-12,5.42,5.75,5.42,5.75,208365,0
2016-09-13,5.66,5.75,5.56,5.74,189045,0
2016-09-14,5.73,5.85,5.68,5.73,153797,0
2016-09-15,5.76,5.8,5.7,5.75,219811,0
2016-09-16,5.78,5.8,5.68,5.76,915753,0
2016-09-19,5.78,6,5.77,5.99,449274,0
2016-09-20,6,6.09,5.85,5.96,275777,0
2016-09-21,5.95,6.25,5.94,6.22,415059,0
2016-09-22,6.25,6.6,6.2,6.49,572948,0
2016-09-23,6.48,6.56,6.36,6.48,255078,0
2016-09-26,6.6,6.72,6.45,6.51,226183,0
2016-09-27,6.5,6.6,6.39,6.55,324258,0
2016-09-28,6.53,6.66,6.46,6.5,232483,0
2016-09-29,6.46,6.48,6.24,6.3,266127,0
2016-09-30,6.3,6.55,6.26,6.49,385730,0
2016-10-03,6.31,6.69,6.3,6.68,329378,0
2016-10-04,6.7,6.805,6.5301,6.78,417105,0
2016-10-05,6.88,6.88,6.64,6.69,358075,0
2016-10-06,6.65,6.695,6.41,6.55,291120,0
2016-10-07,6.53,6.61,6.47,6.58,196324,0
2016-10-10,6.61,6.9,6.59,6.71,398278,0
2016-10-11,6.73,6.73,6.37,6.44,205584,0
2016-10-12,6.45,6.48,6.301,6.32,118336,0
2016-10-13,6.28,6.47,6.28,6.36,152391,0
2016-10-14,6.38,6.39,6.13,6.265,312330,0
2016-10-17,6.22,6.42,6.11,6.4,208477,0
2016-10-18,6.47,6.54,6.43,6.5,178300,0
2016-10-19,6.5,6.78,6.41,6.72,517397,0
2016-10-20,6.72,6.89,6.686,6.88,483339,0
2016-10-21,6.82,6.96,6.71,6.94,399849,0
2016-10-24,6.94,7.095,6.9,7.01,396693,0
2016-10-25,7.04,7.12,6.9,7.08,607152,0
2016-10-26,7.06,7.18,6.97,7.01,306352,0
2016-10-27,7.08,7.1,6.89,6.92,235725,0
2016-10-28,6.89,6.95,6.68,6.91,269018,0
2016-10-31,6.97,7.05,6.78,6.94,460373,0
2016-11-01,6.97,6.975,6.8,6.92,397347,0
2016-11-02,7,7.6,6.91,7.51,1511018,0
2016-11-03,7.6,8.19,7.55,7.89,1574210,0
2016-11-04,7.79,8.09,7.767,8.02,914994,0
2016-11-07,8.17,8.25,8.0381,8.2,620299,0
2016-11-08,8.2,8.21,8,8.14,500534,0
2016-11-09,8.14,8.39,8.08,8.32,1510326,0
2016-11-10,8.64,9.04,8.5596,8.86,1592053,0
2016-11-11,8.99,9.83,8.7,9.72,1733551,0
2016-11-14,9.9,10,9.66,9.74,1590738,0
2016-11-15,9.72,9.81,8.96,9.51,1181909,0
2016-11-16,9.59,9.59,9.2,9.46,771180,0
2016-11-17,9.53,9.81,9.53,9.56,1224870,0
2016-11-18,9.62,9.68,9.37,9.45,881369,0
2016-11-21,9.45,9.5,9.29,9.35,651310,0
2016-11-22,9.35,9.38,8.9,9.05,815736,0
2016-11-23,8.98,9.345,8.86,9.29,613991,0
2016-11-25,9.3,9.54,9.105,9.18,352392,0
2016-11-28,9.16,9.21,8.8,9.1,527107,0
2016-11-29,9,9,8.4,8.43,1776686,0
2016-11-30,8.43,8.645,8.32,8.39,998947,0
2016-12-01,8.4,8.47,7.89,7.95,700923,0
2016-12-02,7.9,8.14,7.58,8,999688,0
2016-12-05,8.04,8.24,7.91,8,572330,0
2016-12-06,8.06,8.28,7.86,8.12,588070,0
2016-12-07,8.17,8.2,7.68,7.98,559759,0
2016-12-08,7.9,7.99,7.83,7.92,566855,0
2016-12-09,7.99,8.47,7.99,8.28,849006,0
2016-12-12,8.5,8.69,8.42,8.47,859493,0
2016-12-13,8.5,8.58,8.1436,8.24,539650,0
2016-12-14,8.3,8.415,8.18,8.27,562535,0
2016-12-15,8.31,8.56,8.31,8.51,811293,0
2016-12-16,8.52,8.565,8.24,8.36,1732130,0
2016-12-19,8.41,8.54,8.39,8.47,370553,0
2016-12-20,8.32,8.5,7.785,8.33,1142835,0
2016-12-21,8.3,8.3,7.92,7.93,783885,0
2016-12-22,7.93,8.01,7.7701,7.91,578078,0
2016-12-23,7.87,8.145,7.87,8.12,326713,0
2016-12-27,8.09,8.16,7.85,7.86,303380,0
2016-12-28,7.91,7.9469,7.575,7.63,338598,0
2016-12-29,7.6,7.6,7.2642,7.29,597338,0
2016-12-30,7.28,7.38,7.184,7.26,941552,0
2017-01-03,7.29,7.41,7.2,7.36,790581,0
2017-01-04,7.38,7.61,7.32,7.6,658140,0
2017-01-05,7.58,7.849,7.56,7.81,494250,0
2017-01-06,7.84,7.875,7.7,7.85,497954,0
2017-01-09,7.89,8.18,7.77,8.13,649360,0
2017-01-10,8.17,8.39,8.05,8.36,655965,0
2017-01-11,8.35,8.4,7.95,8.12,527631,0
2017-01-12,8.12,8.21,7.88,8.16,372993,0
2017-01-13,8.14,8.34,8.1396,8.17,365188,0
2017-01-17,8.08,8.08,7.73,7.75,734958,0
2017-01-18,7.78,7.82,7.63,7.72,299182,0
2017-01-19,7.71,7.86,7.6,7.6,255210,0
2017-01-20,7.56,7.65,7.4,7.4,234870,0
2017-01-23,7.37,7.4449,7.2,7.24,373111,0
2017-01-24,7.2,7.3,6.8701,7.27,544619,0
2017-01-25,7.26,7.63,7.1264,7.6,726527,0
2017-01-26,7.6,7.63,7.37,7.4,548993,0
2017-01-27,7.39,7.54,7.32,7.51,325547,0
2017-01-30,7.53,7.53,7.27,7.4,509139,0
2017-01-31,7.19,7.35,6.7,7.11,1378632,0
2017-02-01,7.02,7.325,7.02,7.22,717634,0
2017-02-02,7.45,7.87,7.26,7.54,1074583,0
2017-02-03,7.61,7.98,7.52,7.97,709734,0
2017-02-06,7.91,8.12,7.72,7.76,619948,0
2017-02-07,7.8,7.93,7.65,7.76,452197,0
2017-02-08,7.68,7.93,7.58,7.85,467398,0
2017-02-09,7.87,8.2,7.86,8.11,638316,0
2017-02-10,8.1,8.29,8.07,8.27,594769,0
2017-02-13,8.35,8.46,8.25,8.46,578951,0
2017-02-14,8.41,8.4835,8.175,8.2,360333,0
2017-02-15,8.23,8.49,8.23,8.47,321836,0
2017-02-16,8.38,8.5,8.27,8.35,317843,0
2017-02-17,8.36,8.4,8.2,8.295,263743,0
2017-02-21,8.31,8.45,8.14,8.24,285716,0
2017-02-22,8.3,8.6,8.19,8.51,1436790,0
2017-02-23,8.5,8.725,8.37,8.65,891883,0
2017-02-24,8.57,8.87,8.5,8.85,429517,0
2017-02-27,8.84,9.32,8.84,9.03,970288,0
2017-02-28,9.02,9.15,8.9,8.99,690540,0
2017-03-01,9.07,9.39,9.01,9.31,987780,0
2017-03-02,9.31,9.66,9.31,9.51,643156,0
2017-03-03,9.51,9.82,9.51,9.74,612088,0
2017-03-06,9.95,9.99,9.155,9.27,938141,0
2017-03-07,9.21,9.59,9.21,9.43,687265,0
2017-03-08,9.46,10.1,9.46,9.72,969227,0
2017-03-09,9.74,10.04,9.5903,9.95,711695,0
2017-03-10,10.14,10.96,9.91,10.87,1602073,0
2017-03-13,11.04,11.4,10.6,10.77,1840171,0
2017-03-14,10.7,10.75,9.55,9.93,1868218,0
2017-03-15,10.09,10.36,10.09,10.21,1170543,0
2017-03-16,10.25,10.39,9.85,9.88,1173795,0
2017-03-17,9.7,9.97,9.61,9.9,1409416,0
2017-03-20,9.8,10.45,9.76,10.39,1015565,0
2017-03-21,10.43,10.53,9.88,10.02,1189516,0
2017-03-22,10.05,10.24,9.81,9.965,677162,0
2017-03-23,9.9,10.07,9.9,9.99,565142,0
2017-03-24,9.98,10.25,9.8801,10.12,571518,0
2017-03-27,9.98,10.69,9.81,10.65,988586,0
2017-03-28,10.67,11.19,10.65,11.19,1268973,0
2017-03-29,11.26,11.58,11.19,11.27,1386477,0
2017-03-30,11.23,11.45,11.12,11.38,755916,0
2017-03-31,11.3,11.4,10.95,10.96,781555,0
2017-04-03,11,11,10.64,10.83,803872,0
2017-04-04,10.85,11.24,10.85,11.13,681644,0
2017-04-05,11.15,11.24,10.57,10.57,949072,0
2017-04-06,10.56,10.75,10.36,10.59,945929,0
2017-04-07,10.6,10.71,10.45,10.65,1115477,0
2017-04-10,10.73,10.92,10.56,10.68,459473,0
2017-04-11,10.66,10.845,10.4776,10.5,478329,0
2017-04-12,10.52,10.66,10.45,10.48,431018,0
2017-04-13,10.47,10.745,10.47,10.62,445329,0
2017-04-17,10.64,11.1586,10.64,11.1,918565,0
2017-04-18,11.17,11.24,10.69,10.82,625220,0
2017-04-19,10.84,10.89,9.95,10.08,1481510,0
2017-04-20,10.16,10.26,9.85,9.99,1022492,0
2017-04-21,10,10.01,8.9,9.11,2769019,0
2017-04-24,9.21,9.47,9.135,9.2,737450,0
2017-04-25,9.25,9.43,9.22,9.27,893887,0
2017-04-26,9.38,9.44,9.19,9.26,752428,0
2017-04-27,9.27,9.42,9.21,9.34,571416,0
2017-04-28,9.32,9.655,9.32,9.54,851536,0
2017-05-01,9.56,9.82,9.56,9.67,1313069,0
2017-05-02,10.53,10.53,8.995,9.07,2224569,0
2017-05-03,9.05,9.69,9.05,9.65,1182824,0
2017-05-04,9.68,9.84,9.525,9.74,861856,0
2017-05-05,9.77,9.91,9.39,9.4,674649,0
2017-05-08,9.34,9.42,9.24,9.285,548227,0
2017-05-09,9.61,10.5,9.59,10.25,1772958,0
2017-05-10,10.22,10.25,9.87,9.9,929987,0
2017-05-11,9.9,10.2,9.9,10.04,825927,0
2017-05-12,10.05,10.505,9.92,10.47,826108,0
2017-05-15,10.62,10.92,10.62,10.68,758530,0
2017-05-16,10.68,10.87,10.57,10.86,520409,0
2017-05-17,10.71,10.96,10.48,10.58,883586,0
2017-05-18,10.56,11.49,10.41,11.41,1491479,0
2017-05-19,11.47,11.89,11.43,11.78,1410167,0
2017-05-22,11.86,12.23,11.64,11.89,1208986,0
2017-05-23,11.96,12.03,11.67,11.86,725387,0
2017-05-24,11.85,12.4,11.77,12.13,1603795,0
2017-05-25,12.26,12.3406,11.41,11.66,971137,0
2017-05-26,11.78,12.36,11.78,12.29,1264095,0
2017-05-30,12.27,12.489,11.49,11.49,1124546,0
2017-05-31,11.49,11.83,11.12,11.31,3194487,0
2017-06-01,11.32,11.67,11.12,11.5,794973,0
2017-06-02,11.53,12.08,11.48,12.02,790892,0
2017-06-05,12.02,12.02,11.65,12,845494,0
2017-06-06,12,12.23,11.83,12.16,720909,0
2017-06-07,12.14,12.51,11.96,12.48,911702,0
2017-06-08,11.76,11.82,11.25,11.51,2015746,0
2017-06-09,11.58,11.8,11.36,11.52,1023190,0
2017-06-12,11.47,11.71,10.933,10.97,1177090,0
2017-06-13,11.02,11.16,10.63,10.88,866500,0
2017-06-14,10.89,10.9,10.49,10.55,1276270,0
2017-06-15,10.5,10.76,10.4,10.69,656997,0
2017-06-16,10.59,10.81,10.495,10.66,1438238,0
2017-06-19,10.75,11.19,10.71,10.96,528514,0
2017-06-20,10.98,11.37,10.9191,11.23,591521,0
2017-06-21,11.34,12.12,11.22,12.07,964898,0
2017-06-22,12.06,12.57,12.03,12.09,807357,0
2017-06-23,12.15,12.55,11.85,12.53,2815471,0
2017-06-26,12.67,12.74,12.33,12.36,1247884,0
2017-06-27,12.36,12.41,11.67,11.69,750759,0
2017-06-28,11.76,12.1,11.62,11.98,811465,0
2017-06-29,11.98,12,11.5,11.95,612666,0
2017-06-30,11.97,12,11.78,11.8,484650,0
2017-07-03,11.83,12,11.75,11.96,200508,0
2017-07-05,11.98,12.14,11.95,11.99,527913,0
2017-07-06,11.87,12,11.53,11.9,483751,0
2017-07-07,11.95,12.06,11.86,12.02,534970,0
2017-07-10,12.01,12.07,11.83,12.02,433214,0
2017-07-11,12.02,12.44,12.01,12.2,655837,0
2017-07-12,12.26,12.5,12.1,12.43,685286,0
2017-07-13,12.51,12.56,12.17,12.35,626722,0
2017-07-14,12.38,12.5,12.19,12.31,280812,0
2017-07-17,12.3,12.35,12.01,12.16,451578,0
2017-07-18,12.3,12.5392,12.28,12.41,577557,0
2017-07-19,12.5,13.25,12.37,12.88,1913480,0
2017-07-20,12.99,13.22,12.6304,12.95,940412,0
2017-07-21,13,13.16,12.8,12.97,660723,0
2017-07-24,13,13.1,12,12.53,1239994,0
2017-07-25,12.61,12.61,12.13,12.34,778719,0
2017-07-26,12.3,12.34,12.03,12.19,662746,0
2017-07-27,12.24,12.65,11.92,12.1,710980,0
2017-07-28,12.07,12.25,11.88,12.18,571436,0
2017-07-31,12.2,12.53,12.15,12.47,851667,0
2017-08-01,12.5,12.51,11.98,12.3,743354,0
2017-08-02,13.18,14.34,12.86,13.38,4042182,0
2017-08-03,13.67,14.63,13.47,14.2,1936203,0
2017-08-04,14.3,14.48,13.79,14.34,1143594,0
2017-08-07,14.39,15.08,14.26,15.07,1285328,0
2017-08-08,15.26,15.26,14.26,14.26,1602145,0
2017-08-09,14.1,14.68,13.94,14.27,821965,0
2017-08-10,14.148,14.23,13.65,13.68,1045225,0
2017-08-11,13.72,14.18,13.72,14.07,984568,0
2017-08-14,14.2,14.42,13.985,14,1007937,0
2017-08-15,14.12,15.13,13.95,14.87,1645888,0
2017-08-16,14.98,15.582,14.96,15.37,1782010,0
2017-08-17,15.43,15.4899,14.38,14.6,1475602,0
2017-08-18,14.51,14.72,14.43,14.52,653608,0
2017-08-21,14.52,14.92,14.17,14.36,698933,0
2017-08-22,14.37,14.55,14.21,14.54,702141,0
2017-08-23,14.48,14.65,14.33,14.55,466121,0
2017-08-24,14.63,14.655,14.26,14.43,580694,0
2017-08-25,14.44,14.49,14.02,14.03,697112,0
2017-08-28,14.17,14.82,14.06,14.69,2107016,0
2017-08-29,14.7,15.5455,14.6011,15.1,1798431,0
2017-08-30,15.32,15.98,15.32,15.54,2156897,0
2017-08-31,15.9,17.06,15.8,16.67,3026216,0
2017-09-01,17,17.07,15.98,16.8,1877402,0
2017-09-05,16.96,17.24,16.31,17.05,2261650,0
2017-09-06,17.16,17.2,16.66,16.99,1374602,0
2017-09-07,17.04,17.11,16.77,16.99,1574589,0
2017-09-08,16.95,17.5,16.66,17.26,1601094,0
2017-09-11,17.73,17.95,16.97,17.79,2009734,0
2017-09-12,17.99,18.25,17.63,17.94,1334136,0
2017-09-13,17.93,18.12,17.7695,18.03,883224,0
2017-09-14,17.95,18.31,17.78,18.06,871087,0
2017-09-15,18.1,18.112,17.67,17.81,1421318,0
2017-09-18,18,18.54,17.81,18.43,1326991,0
2017-09-19,18.44,18.4699,17.8201,17.98,1130272,0
2017-09-20,17.87,18.18,17.74,17.88,1748773,0
2017-09-21,17.95,17.95,17.4,17.51,880026,0
2017-09-22,17.41,18.42,17.27,18.2,1582183,0
2017-09-25,18.49,19.36,18.26,19.13,2328917,0
2017-09-26,19.45,19.5489,18.25,18.73,2036817,0
2017-09-27,18.86,19.6,18.76,19.26,1730732,0
2017-09-28,19.3,19.4,18.91,18.94,1090541,0
2017-09-29,19,19.58,18.89,19.3,1031600,0
2017-10-02,19.5,19.81,19.21,19.73,1308955,0
2017-10-03,19.71,19.83,19.36,19.55,777121,0
2017-10-04,19.55,19.74,19.41,19.57,1040696,0
2017-10-05,19.6,20.77,19.58,20.72,1808603,0
2017-10-06,20.7,20.76,20.05,20.37,1189915,0
2017-10-09,20.37,20.472,19.76,19.87,1476664,0
2017-10-10,19.91,20.03,16.0505,18.69,6624533,0
2017-10-11,18.99,20.11,18.5,20.065,2298424,0
2017-10-12,19.95,20.009,18.5,18.67,1945691,0
2017-10-13,18.57,18.66,17.79,17.92,1573897,0
2017-10-16,18.19,18.88,18.155,18.87,1655468,0
2017-10-17,18.72,18.77,18.11,18.29,1498413,0
2017-10-18,18.37,18.68,17.94,18.47,1360414,0
2017-10-19,18.47,18.47,17.961,18.3,692563,0
2017-10-20,18.47,18.61,18.25,18.39,698808,0
2017-10-23,18.47,19.53,18.403,19.09,1652877,0
2017-10-24,19.2,19.39,18.8,18.99,1215761,0
2017-10-25,18.93,19.23,18.8,18.97,912679,0
2017-10-26,18.88,19.09,18.14,18.25,1972391,0
2017-10-27,18.12,18.84,18.1,18.64,995702,0
2017-10-30,18.61,19.01,18.52,18.9,910910,0
2017-10-31,19.19,19.91,18.98,19.69,1607803,0
2017-11-01,19.75,19.93,18.73,19.1,1170469,0
2017-11-02,18.85,19.75,18.65,19.71,1581861,0
2017-11-03,19.63,19.63,16.25,17.32,3470392,0
2017-11-06,17.3,18.36,16.71,18.2,1736653,0
2017-11-07,18.27,18.54,17.2,17.41,1414728,0
2017-11-08,17.38,18.02,17.26,17.91,1185465,0
2017-11-09,17.71,17.9,17.38,17.76,994337,0
2017-11-10,17.61,18.14,17.53,17.72,719490,0
