Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,5.49,5.66,5.49,5.59,332474,0
2005-02-28,5.67,5.89,5.59,5.79,151285,0
2005-03-01,5.77,5.89,5.66,5.77,173965,0
2005-03-02,5.73,5.91,5.7,5.85,138972,0
2005-03-03,5.91,6.14,5.86,6.1,342726,0
2005-03-04,6.18,6.25,6.08,6.12,188683,0
2005-03-07,6.13,6.47,6.13,6.28,244646,0
2005-03-08,6.39,6.39,6.12,6.19,108388,0
2005-03-09,6.13,6.35,6.12,6.2,258328,0
2005-03-10,6.22,6.33,6.12,6.25,151489,0
2005-03-11,6.18,6.2,6.05,6.11,75417,0
2005-03-14,6.15,6.15,5.93,6.04,149371,0
2005-03-15,6.14,6.18,5.9,5.91,128622,0
2005-03-16,5.87,6.04,5.82,6,300420,0
2005-03-17,5.93,6.15,5.93,6.1,142164,0
2005-03-18,6.16,6.16,5.88,5.89,310517,0
2005-03-21,5.99,5.99,5.72,5.81,129603,0
2005-03-22,5.86,5.96,5.75,5.76,197864,0
2005-03-23,5.77,5.87,5.65,5.77,97943,0
2005-03-24,5.74,5.8,5.66,5.68,83091,0
2005-03-28,5.71,5.85,5.6,5.75,143232,0
2005-03-29,5.79,5.8,5.64,5.7,186476,0
2005-03-30,5.76,5.9,5.76,5.9,349054,0
2005-03-31,6.35,6.73,5.9,6.49,1975910,0
2005-04-01,6.55,6.89,6.53,6.79,651980,0
2005-04-04,6.89,7.09,6.81,7.05,512162,0
2005-04-05,7.18,7.39,7.07,7.36,861300,0
2005-04-06,7.5,7.51,7.25,7.41,615669,0
2005-04-07,7.34,7.52,7.25,7.41,837877,0
2005-04-08,7.5,7.62,7.3,7.6,426088,0
2005-04-11,7.62,7.65,7.16,7.34,235603,0
2005-04-12,7.47,7.47,7.22,7.4,175096,0
2005-04-13,7.41,7.46,7.26,7.27,196153,0
2005-04-14,7.24,7.47,7.22,7.33,312351,0
2005-04-15,7.37,7.37,6.82,7.01,315316,0
2005-04-18,6.87,7.09,6.84,7.06,172611,0
2005-04-19,7.1,7.21,7,7.19,148556,0
2005-04-20,7.21,7.21,6.8,6.85,207012,0
2005-04-21,6.91,7.19,6.77,7.07,275939,0
2005-04-22,7.01,7.11,6.65,6.76,281305,0
2005-04-25,6.73,7.14,6.73,7.01,236181,0
2005-04-26,7.12,7.12,6.9,6.9,72446,0
2005-04-27,6.83,7.27,6.79,7.1,306293,0
2005-04-28,7.06,7.16,6.8,6.83,129695,0
2005-04-29,6.84,7,6.49,6.61,483077,0
2005-05-02,6.56,6.89,6.56,6.86,205709,0
2005-05-03,6.93,6.93,6.57,6.61,131491,0
2005-05-04,6.62,6.71,6.55,6.7,157182,0
2005-05-05,6.7,7.1,6.67,6.8,528919,0
2005-05-06,6.96,6.96,6.52,6.55,156984,0
2005-05-09,6.5,6.9,6.45,6.9,359497,0
2005-05-10,6.78,6.9,6.75,6.76,144418,0
2005-05-11,6.85,6.89,6.55,6.76,108126,0
2005-05-12,6.8,6.8,6.35,6.41,317168,0
2005-05-13,6.38,6.64,6.03,6.59,758731,0
2005-05-16,6.65,6.9,6.62,6.75,563822,0
2005-05-17,6.7,6.88,6.6,6.77,236535,0
2005-05-18,6.84,6.86,6.6,6.65,181895,0
2005-05-19,6.5,6.92,6.2,6.84,361738,0
2005-05-20,6.93,7.18,6.86,6.98,399301,0
2005-05-23,7.05,7.1,6.9,6.9,326141,0
2005-05-24,6.96,7,6.84,7,391124,0
2005-05-25,7,7.02,6.85,6.99,208155,0
2005-05-26,7.01,7.05,6.82,6.95,132390,0
2005-05-27,7,7.02,6.83,6.88,99628,0
2005-05-31,6.87,7.21,6.87,7.05,734456,0
2005-06-01,7.05,7.38,7.05,7.19,183455,0
2005-06-02,7.27,7.4,7.19,7.34,538039,0
2005-06-03,7.3,7.33,6.98,7,246433,0
2005-06-06,7.04,7.19,7.03,7.18,249260,0
2005-06-07,7.22,7.38,7.1,7.38,254943,0
2005-06-08,7.38,7.44,7.14,7.19,225916,0
2005-06-09,7.1,7.47,7.1,7.36,146555,0
2005-06-10,7.38,7.41,7.21,7.27,98398,0
2005-06-13,7.4,7.4,7.05,7.09,240639,0
2005-06-14,7.11,7.29,7.05,7.29,118404,0
2005-06-15,7.23,7.31,6.99,7.22,242245,0
2005-06-16,7.21,7.36,7.08,7.14,188491,0
2005-06-17,7.71,7.95,7.39,7.57,848369,0
2005-06-20,7.57,7.76,7.47,7.58,185892,0
2005-06-21,7.52,7.6,7.33,7.42,138704,0
2005-06-22,7.5,7.57,7.41,7.45,135192,0
2005-06-23,7.57,7.58,7.31,7.39,136473,0
2005-06-24,7.35,7.39,7.13,7.34,458506,0
2005-06-27,7.27,7.33,7.1,7.2,198730,0
2005-06-28,7.23,7.56,7.16,7.55,196135,0
2005-06-29,7.56,7.56,7.29,7.33,81503,0
2005-06-30,7.4,7.52,7.22,7.31,123947,0
2005-07-01,7.36,7.36,7.06,7.24,226207,0
2005-07-05,7.22,7.42,7.11,7.35,121949,0
2005-07-06,7.36,7.4,7.28,7.31,159236,0
2005-07-07,7.19,7.38,7.11,7.38,85670,0
2005-07-08,7.38,7.69,7.31,7.69,128125,0
2005-07-11,7.69,7.69,7.46,7.65,204566,0
2005-07-12,7.59,7.78,7.48,7.7,281305,0
2005-07-13,7.74,7.74,7.35,7.43,206504,0
2005-07-14,7.4,7.53,7.35,7.49,698373,0
2005-07-15,7.54,7.65,7.43,7.6,322968,0
2005-07-18,7.54,7.79,7.54,7.72,218975,0
2005-07-19,7.85,7.92,7.65,7.7,145193,0
2005-07-20,7.66,7.87,7.52,7.87,85577,0
2005-07-21,7.8,7.87,7.68,7.75,153939,0
2005-07-22,7.76,7.8,7.6,7.8,154118,0
2005-07-25,7.81,7.81,7.53,7.66,75311,0
2005-07-26,7.62,7.72,7.13,7.25,198612,0
2005-07-27,7.27,7.33,7.02,7.15,585759,0
2005-07-28,7.15,7.45,7.14,7.3,406579,0
2005-07-29,7.3,7.35,7.05,7.11,161092,0
2005-08-01,7.18,7.43,7.09,7.37,157525,0
2005-08-02,7.48,7.48,7.28,7.44,244275,0
2005-08-03,7.48,7.51,7.3,7.31,142374,0
2005-08-04,7.19,7.49,6.99,7.29,368345,0
2005-08-05,7.26,7.37,7.15,7.28,199613,0
2005-08-08,7.36,7.4,6.75,6.93,355208,0
2005-08-09,7.02,7.07,6.94,7,309724,0
2005-08-10,7.04,7.28,7.04,7.21,179234,0
2005-08-11,7.19,7.26,7.06,7.1,207713,0
2005-08-12,7.08,7.24,7.04,7.21,82701,0
2005-08-15,7.25,7.31,7.14,7.3,168327,0
2005-08-16,7.34,7.34,7.13,7.13,130261,0
2005-08-17,7.06,7.25,7.06,7.15,152100,0
2005-08-18,7.15,7.25,7.07,7.13,295991,0
2005-08-19,7.15,7.61,7.13,7.32,234323,0
2005-08-22,7.39,7.44,7.25,7.33,320337,0
2005-08-23,7.36,7.42,7.28,7.31,121244,0
2005-08-24,7.34,7.47,7.25,7.27,226616,0
2005-08-25,7.31,7.37,7.27,7.3,74773,0
2005-08-26,7.29,7.34,7.18,7.23,110708,0
2005-08-29,7.22,7.32,7.13,7.32,124857,0
2005-08-30,7.34,7.37,7.11,7.16,149024,0
2005-08-31,7.14,7.22,7.02,7.11,194275,0
2005-09-01,7.11,7.11,6.91,6.96,144451,0
2005-09-02,7.02,7.02,6.85,6.97,133031,0
2005-09-06,6.99,7.11,6.91,7.1,260282,0
2005-09-07,7.08,7.14,7.01,7.1,142198,0
2005-09-08,7.12,7.16,7.07,7.16,267523,0
2005-09-09,7.16,7.35,7.1,7.32,127200,0
2005-09-12,7.26,7.4,7.07,7.37,126528,0
2005-09-13,7.4,7.4,7.16,7.18,147170,0
2005-09-14,7.2,7.24,7.11,7.12,139783,0
2005-09-15,7.18,7.18,7.06,7.08,59945,0
2005-09-16,7.15,7.17,6.88,7,662728,0
2005-09-19,6.92,6.95,6.52,6.55,340238,0
2005-09-20,6.52,6.91,6.5,6.58,397096,0
2005-09-21,6.51,6.57,6.31,6.34,235271,0
2005-09-22,6.3,6.34,6.1,6.23,528406,0
2005-09-23,6.23,6.75,6.21,6.7,185876,0
2005-09-26,6.72,7.03,6.72,6.9,320082,0
2005-09-27,6.88,6.96,6.81,6.9,116324,0
2005-09-28,6.87,6.95,6.75,6.8,178095,0
2005-09-29,6.8,6.86,6.69,6.84,134512,0
2005-09-30,6.79,6.97,6.78,6.88,187718,0
2005-10-03,6.96,7,6.81,6.95,200178,0
2005-10-04,6.98,7.1,6.92,6.98,264733,0
2005-10-05,6.98,7.09,6.87,6.99,136602,0
2005-10-06,6.95,7.1,6.9,7.05,134475,0
2005-10-07,7.08,7.08,6.93,6.97,63284,0
2005-10-10,6.93,7.06,6.87,6.87,47349,0
2005-10-11,6.88,6.97,6.76,6.83,55653,0
2005-10-12,6.81,6.81,6.5,6.7,188368,0
2005-10-13,6.74,6.74,6.56,6.63,122602,0
2005-10-14,6.69,6.77,6.65,6.75,164579,0
2005-10-17,6.7,6.8,6.5,6.62,62017,0
2005-10-18,6.6,6.61,6.5,6.55,282023,0
2005-10-19,6.53,6.78,6.44,6.72,717380,0
2005-10-20,6.71,6.75,6.25,6.3,501950,0
2005-10-21,6.27,6.34,5.94,5.97,483605,0
2005-10-24,5.98,6.01,5.76,5.84,400243,0
2005-10-25,5.84,5.95,5.7,5.75,564225,0
2005-10-26,5.75,5.75,5.47,5.5,251239,0
2005-10-27,5.5,5.5,5.24,5.29,342455,0
2005-10-28,5.29,5.58,5.29,5.56,635181,0
2005-10-31,5.53,5.84,5.53,5.77,136068,0
2005-11-01,5.74,5.8,5.68,5.75,156523,0
2005-11-02,5.72,5.79,5.69,5.78,134745,0
2005-11-03,5.69,6.17,5.69,6.14,381469,0
2005-11-04,6.17,6.4,6.05,6.34,284361,0
2005-11-07,6.4,6.43,6.26,6.38,129635,0
2005-11-08,6.33,6.38,6.1,6.11,117698,0
2005-11-09,6.17,6.35,6.16,6.23,114613,0
2005-11-10,6.26,6.37,6.1,6.37,83218,0
2005-11-11,6.32,6.34,6.12,6.23,190543,0
2005-11-14,6.29,6.36,6.2,6.32,258117,0
2005-11-15,6.35,6.35,6.05,6.05,144782,0
2005-11-16,6.1,6.1,5.95,5.97,116723,0
2005-11-17,5.96,6,5.74,5.97,265547,0
2005-11-18,6.01,6.06,5.89,6.04,190225,0
2005-11-21,6,6.12,5.9,6.11,265312,0
2005-11-22,6.09,6.4,6.09,6.4,194567,0
2005-11-23,6.29,6.35,6.18,6.2,258888,0
2005-11-25,6.17,6.25,6.11,6.11,9459,0
2005-11-28,6.19,6.23,6.05,6.06,118314,0
2005-11-29,6.13,6.16,5.98,6.06,120038,0
2005-11-30,6.07,6.2,6,6.18,97240,0
2005-12-01,6.24,6.29,6.12,6.24,126715,0
2005-12-02,6.19,6.29,6.14,6.26,81399,0
2005-12-05,6.24,6.26,6.06,6.06,68267,0
2005-12-06,6.14,6.16,6.01,6.02,64346,0
2005-12-07,5.98,6.09,5.95,5.97,200116,0
2005-12-08,5.98,6.02,5.97,6,71006,0
2005-12-09,6,6.06,5.95,6.06,45441,0
2005-12-12,6.07,6.1,5.92,6.1,86245,0
2005-12-13,6.03,6.24,5.96,6.19,139029,0
2005-12-14,6.24,6.24,6.04,6.16,97306,0
2005-12-15,6.18,6.21,5.9,6.1,151490,0
2005-12-16,6.1,6.22,5.98,6.06,209495,0
2005-12-19,6.05,6.11,5.92,5.97,98159,0
2005-12-20,5.92,6.02,5.87,5.95,90815,0
2005-12-21,5.99,6.04,5.95,5.98,125249,0
2005-12-22,5.95,6.07,5.86,6.07,71146,0
2005-12-23,5.95,6.05,5.86,5.95,84768,0
2005-12-27,5.99,6.09,5.95,6.03,67548,0
2005-12-28,6.01,6.09,6.01,6.02,45381,0
2005-12-29,5.99,6.16,5.92,6.14,170115,0
2005-12-30,6.08,6.14,6,6.13,63017,0
2006-01-03,6.13,6.2,6.05,6.17,199238,0
2006-01-04,6.17,6.4,6.17,6.38,212074,0
2006-01-05,6.38,6.9,6.38,6.85,405260,0
2006-01-06,6.84,6.92,6.67,6.89,166089,0
2006-01-09,6.94,6.94,6.69,6.76,170366,0
2006-01-10,6.75,6.76,6.66,6.74,190689,0
2006-01-11,6.76,7.36,6.64,7.36,558531,0
2006-01-12,7.33,7.34,7.05,7.16,210063,0
2006-01-13,7.2,7.22,7.12,7.18,155942,0
2006-01-17,7.14,7.15,6.93,7.09,284890,0
2006-01-18,6.97,7.03,6.85,6.92,300678,0
2006-01-19,6.98,7.17,6.9,7.17,235691,0
2006-01-20,7.2,7.2,6.82,6.82,84521,0
2006-01-23,6.88,7.03,6.8,6.98,34335,0
2006-01-24,7.04,7.04,6.98,7.03,268693,0
2006-01-25,7.04,7.06,6.95,7.04,50364,0
2006-01-26,7.08,7.09,6.97,7.09,205502,0
2006-01-27,7.1,7.15,7.05,7.15,139964,0
2006-01-30,7.11,7.15,7.06,7.15,95505,0
2006-01-31,7.07,7.55,7.05,7.53,612991,0
2006-02-01,7.5,7.69,7.32,7.4,259316,0
2006-02-02,8.1,8.65,8,8.59,1721008,0
2006-02-03,8.58,8.66,8.47,8.61,381323,0
2006-02-06,8.57,8.66,8.42,8.51,937649,0
2006-02-07,8.46,8.6,8.27,8.34,194866,0
2006-02-08,8.35,8.59,8.32,8.41,154595,0
2006-02-09,8.41,8.5,8.23,8.24,240326,0
2006-02-10,8.22,8.4,8.2,8.33,105945,0
2006-02-13,8.27,8.44,8.22,8.35,185595,0
2006-02-14,8.38,8.65,8.33,8.53,322605,0
2006-02-15,8.48,8.69,8.47,8.61,100270,0
2006-02-16,8.65,8.74,8.51,8.65,145404,0
2006-02-17,8.7,8.86,8.55,8.68,108550,0
2006-02-21,8.74,8.82,8.58,8.69,162256,0
2006-02-22,8.74,9.11,8.74,9.11,208480,0
2006-02-23,9.11,9.27,9,9.21,218695,0
2006-02-24,9.16,9.41,9.1,9.4,561205,0
2006-02-27,9.45,9.45,9.17,9.22,301454,0
2006-02-28,9.18,9.33,9.01,9.11,113732,0
2006-03-01,9.11,9.2,9.06,9.09,354993,0
2006-03-02,9.09,9.09,8.84,8.84,722125,0
2006-03-03,8.82,8.9,8.61,8.61,391973,0
2006-03-06,8.67,8.85,8.5,8.52,338763,0
2006-03-07,8.51,8.55,8.47,8.47,114954,0
2006-03-08,8.46,8.77,8.46,8.71,216623,0
2006-03-09,8.71,8.81,8.64,8.64,198815,0
2006-03-10,8.6,8.73,8.55,8.71,229436,0
2006-03-13,8.78,8.91,8.76,8.79,191114,0
2006-03-14,9,9,8.85,8.85,207126,0
2006-03-15,8.89,9.05,8.87,8.98,258267,0
2006-03-16,9.04,9.79,9,9.7,861835,0
2006-03-17,9.73,9.97,9.52,9.94,845064,0
2006-03-20,9.94,9.94,9.52,9.59,672903,0
2006-03-21,9.52,9.7,9.52,9.55,184696,0
2006-03-22,9.5,9.61,9.4,9.61,342827,0
2006-03-23,9.65,10.15,9.61,10.09,1482458,0
2006-03-24,10.08,10.12,9.95,10.01,579183,0
2006-03-27,10.03,10.03,9.86,9.92,1922166,0
2006-03-28,9.87,9.98,9.85,9.95,319286,0
2006-03-29,9.69,9.9,9.53,9.71,706353,0
2006-03-30,9.74,9.92,9.35,9.61,918698,0
2006-03-31,9.54,9.79,9.35,9.74,769438,0
2006-04-03,9.69,9.69,9.48,9.56,678402,0
2006-04-04,9.51,9.98,9.51,9.77,705110,0
2006-04-05,9.73,9.95,9.65,9.91,365632,0
2006-04-06,9.94,9.94,9.65,9.81,409399,0
2006-04-07,9.88,9.89,9.6,9.67,471107,0
2006-04-10,9.71,9.72,9.49,9.53,329069,0
2006-04-11,9.58,9.59,9.44,9.53,151300,0
2006-04-12,9.5,9.51,9.28,9.44,167527,0
2006-04-13,9.48,9.48,9.25,9.29,124176,0
2006-04-17,9.34,9.41,9.1,9.16,188107,0
2006-04-18,9.24,9.53,9.22,9.47,262902,0
2006-04-19,9.45,9.49,9.37,9.47,121725,0
2006-04-20,9.41,9.45,9.36,9.42,99127,0
2006-04-21,9.5,9.5,9.24,9.28,261459,0
2006-04-24,9.31,9.31,9.1,9.27,254544,0
2006-04-25,9.28,9.34,9.13,9.28,189685,0
2006-04-26,9.27,9.36,9.17,9.3,66117,0
2006-04-27,9.21,9.35,9.06,9.1,223245,0
2006-04-28,9.1,9.42,9.05,9.42,243670,0
2006-05-01,9.44,9.5,9.26,9.34,201728,0
2006-05-02,9.38,9.48,9.26,9.42,314054,0
2006-05-03,9.37,9.42,9.27,9.36,352649,0
2006-05-04,9.42,10.63,9.24,10.55,3323835,0
2006-05-05,10.19,10.48,10.12,10.4,1084831,0
2006-05-08,10.44,10.55,10.25,10.38,450192,0
2006-05-09,10.33,10.71,10.26,10.47,1031842,0
2006-05-10,10.48,10.97,10.48,10.64,628042,0
2006-05-11,10.64,10.72,10.41,10.45,429226,0
2006-05-12,10.44,10.55,10.33,10.38,226199,0
2006-05-15,10.37,10.45,10.32,10.39,304575,0
2006-05-16,10.35,10.46,10.34,10.39,271154,0
2006-05-17,10.39,10.39,10.02,10.11,757496,0
2006-05-18,10.29,10.67,10.15,10.19,416555,0
2006-05-19,10.24,10.35,10.03,10.25,467348,0
2006-05-22,10.18,10.32,10.12,10.24,466056,0
2006-05-23,10.3,10.4,10.16,10.23,725112,0
2006-05-24,10.19,10.36,10.15,10.29,306557,0
2006-05-25,10.39,10.39,9.91,10.01,549573,0
2006-05-26,10.05,10.07,9.86,9.95,356193,0
2006-05-30,9.85,9.97,9.64,9.64,694456,0
2006-05-31,9.61,9.83,9.56,9.75,338783,0
2006-06-01,9.8,9.98,9.75,9.85,181000,0
2006-06-02,9.87,10.05,9.75,9.81,332797,0
2006-06-05,9.79,9.97,9.76,9.82,312772,0
2006-06-06,9.79,9.98,9.58,9.97,385687,0
2006-06-07,10.03,10.54,9.96,10.1,618323,0
2006-06-08,10,10.18,9.77,9.86,656554,0
2006-06-09,9.86,10.09,9.72,9.87,281739,0
2006-06-12,9.89,9.97,9.78,9.81,254708,0
2006-06-13,9.76,9.89,9.7,9.74,262184,0
2006-06-14,9.72,9.78,9.34,9.49,1330349,0
2006-06-15,9.54,9.77,9.5,9.75,364162,0
2006-06-16,9.7,9.8,9.65,9.79,394257,0
2006-06-19,9.79,9.79,9.62,9.71,231278,0
2006-06-20,9.69,9.94,9.69,9.85,484120,0
2006-06-21,9.8,9.91,9.71,9.8,209700,0
2006-06-22,9.74,9.75,9.47,9.58,338455,0
2006-06-23,9.58,9.65,9.47,9.53,133323,0
2006-06-26,9.52,9.87,9.52,9.83,323154,0
2006-06-27,9.86,9.9,9.52,9.57,226891,0
2006-06-28,9.64,9.64,9.5,9.57,123556,0
2006-06-29,9.66,9.98,9.63,9.95,213767,0
2006-06-30,10,10.1,9.92,10.05,637269,0
2006-07-03,9.89,10.2,9.89,10.11,145855,0
2006-07-05,10,10.12,9.8,9.88,310587,0
2006-07-06,9.88,10.14,9.88,10.02,268149,0
2006-07-07,9.97,10.09,9.82,9.89,165853,0
2006-07-10,9.89,10.09,9.88,10,205593,0
2006-07-11,9.96,10.16,9.85,10.12,397761,0
2006-07-12,10.08,10.2,10.05,10.1,344682,0
2006-07-13,10.1,10.26,10.08,10.15,408988,0
2006-07-14,10.16,10.3,10.08,10.19,559334,0
2006-07-17,10.17,10.34,10.11,10.3,233963,0
2006-07-18,10.32,10.36,10.12,10.24,285500,0
2006-07-19,10.27,10.56,10.23,10.48,720105,0
2006-07-20,10.47,10.65,10.45,10.56,378053,0
2006-07-21,10.51,10.72,10.4,10.6,327239,0
2006-07-24,10.72,11.14,10.66,10.99,667273,0
2006-07-25,10.91,11.15,10.84,11.03,765038,0
2006-07-26,11.1,11.11,10.94,10.97,363616,0
2006-07-27,11.08,11.08,10.83,10.92,324992,0
2006-07-28,11.01,11.2,10.96,11.14,539403,0
2006-07-31,11.15,11.22,10.99,11.15,815113,0
2006-08-01,11.13,11.19,10.77,10.97,1751158,0
2006-08-02,11.06,11.06,10.83,11,454653,0
2006-08-03,10.87,11.33,10.76,11.2,414238,0
2006-08-04,11.32,11.37,10.95,11.05,343410,0
2006-08-07,10.95,11.23,10.85,11.23,1060096,0
2006-08-08,11.31,11.38,10.98,11.05,370542,0
2006-08-09,11.16,11.2,10.98,11.04,199757,0
2006-08-10,10.99,11.36,10.96,11.36,211014,0
2006-08-11,11.37,11.43,11.27,11.35,416401,0
2006-08-14,11.44,11.48,11.34,11.38,579061,0
2006-08-15,11.35,11.58,11.35,11.57,447612,0
2006-08-16,11.6,11.92,11.57,11.92,988069,0
2006-08-17,11.92,12,11.74,11.79,549698,0
2006-08-18,11.59,11.8,11.44,11.54,830714,0
2006-08-21,11.45,11.69,11.44,11.56,429965,0
2006-08-22,11.5,11.8,11.47,11.75,280368,0
2006-08-23,11.79,11.8,11.36,11.44,282019,0
2006-08-24,11.49,11.49,11.26,11.35,502583,0
2006-08-25,11.3,11.42,11.18,11.31,543877,0
2006-08-28,11.28,11.39,11.23,11.31,162852,0
2006-08-29,11.33,11.47,11.22,11.47,214294,0
2006-08-30,11.5,11.5,11.21,11.25,815981,0
2006-08-31,11.29,11.34,11.08,11.25,211275,0
2006-09-01,11.27,11.47,11.04,11.33,990447,0
2006-09-05,11.31,11.51,11.31,11.51,274676,0
2006-09-06,11.41,11.69,11.2,11.51,864556,0
2006-09-07,11.52,11.97,11.5,11.86,1941777,0
2006-09-08,11.91,12.24,11.83,11.99,1307739,0
2006-09-11,12.03,12.25,11.81,12.09,600627,0
2006-09-12,12.12,12.47,12.12,12.4,513957,0
2006-09-13,12.4,12.41,12.25,12.31,335979,0
2006-09-14,12.26,12.36,12.06,12.33,283130,0
2006-09-15,12.39,12.49,12.16,12.45,367162,0
2006-09-18,12.43,12.9,12.28,12.61,504899,0
2006-09-19,12.6,12.75,12.38,12.47,481801,0
2006-09-20,12.57,12.95,12.51,12.75,830686,0
2006-09-21,12.85,13.09,12.61,13.02,776263,0
2006-09-22,13,13.03,12.7,12.86,552004,0
2006-09-25,12.87,12.95,12.75,12.79,1524141,0
2006-09-26,12.95,13.13,12.75,13.01,932073,0
2006-09-27,13.04,13.27,12.88,13.26,595891,0
2006-09-28,13.25,13.6,13.25,13.5,753089,0
2006-09-29,13.62,13.8,13.57,13.73,1074509,0
2006-10-02,13.73,13.85,13.15,13.65,821120,0
2006-10-03,13.63,13.63,13.1,13.31,882591,0
2006-10-04,13.33,13.7,13.14,13.59,690075,0
2006-10-05,13.54,13.75,13.31,13.56,379936,0
2006-10-06,13.48,13.54,13.22,13.33,295159,0
2006-10-09,13.32,13.43,13.15,13.29,431394,0
2006-10-10,13.26,13.52,13.1,13.33,425387,0
2006-10-11,13.33,13.41,13.04,13.23,493964,0
2006-10-12,13.29,13.63,13.26,13.57,461730,0
2006-10-13,13.53,14.03,13.53,14,420100,0
2006-10-16,13.96,14.24,13.96,14.07,161068,0
2006-10-17,14.08,14.76,13.57,14,463825,0
2006-10-18,14.07,14.28,13.79,13.81,292781,0
2006-10-19,13.82,14.15,13.76,13.89,184094,0
2006-10-20,13.96,13.99,13.79,13.89,327427,0
2006-10-23,13.8,14.42,13.73,14.3,1280268,0
2006-10-24,14.32,14.78,14.3,14.67,638593,0
2006-10-25,14.7,14.78,14.36,14.47,398154,0
2006-10-26,14.5,14.96,14.5,14.95,478872,0
2006-10-27,14.96,14.98,14.53,14.61,1039084,0
2006-10-30,14.61,15.01,14.55,14.92,369498,0
2006-10-31,14.99,15,14.59,14.81,1234706,0
2006-11-01,14.95,14.97,14.2,14.23,565467,0
2006-11-02,14.12,14.24,12.85,14,1070189,0
2006-11-03,14.07,14.51,14.05,14.39,376209,0
2006-11-06,14.4,14.72,14.36,14.56,226234,0
2006-11-07,14.53,14.87,14.48,14.66,241401,0
2006-11-08,14.58,14.85,14.48,14.7,276512,0
2006-11-09,14.72,14.81,14.41,14.56,142799,0
2006-11-10,14.52,14.92,14.48,14.86,146834,0
2006-11-13,14.91,14.98,14.46,14.53,258930,0
2006-11-14,14.51,14.78,14.43,14.75,290586,0
2006-11-15,14.74,15.1,14.52,14.73,280395,0
2006-11-16,14.25,14.3,13.12,13.85,2586906,0
2006-11-17,13.84,13.93,13.4,13.5,649652,0
2006-11-20,13.45,13.86,13.4,13.71,424224,0
2006-11-21,13.7,14.17,13.7,13.93,382214,0
2006-11-22,14.06,14.27,13.87,14.18,274381,0
2006-11-24,14.16,14.25,14.05,14.1,121145,0
2006-11-27,14.09,14.09,13.69,13.86,512663,0
2006-11-28,13.87,14.06,13.71,13.87,473508,0
2006-11-29,14.04,14.13,13.92,14.09,266581,0
2006-11-30,14,14.1,13.85,14.05,250312,0
2006-12-01,14.02,14.08,13.33,13.49,482190,0
2006-12-04,13.56,14.29,13.56,14.19,784710,0
2006-12-05,14.27,14.3,13.84,14,384727,0
2006-12-06,13.94,14.05,13.78,13.92,384701,0
2006-12-07,13.96,14.21,13.96,14.07,304730,0
2006-12-08,14.08,14.16,13.84,13.96,389167,0
2006-12-11,13.96,14.15,13.92,14,748075,0
2006-12-12,14.03,14.15,13.7,13.94,346986,0
2006-12-13,14.03,14.04,13.83,13.92,315117,0
2006-12-14,13.97,14.13,13.85,13.96,444611,0
2006-12-15,13.96,14.14,13.73,13.83,394291,0
2006-12-18,13.92,14.02,13.34,13.46,299070,0
2006-12-19,13.52,13.73,13.05,13.63,488899,0
2006-12-20,13.6,13.89,13.6,13.75,319396,0
2006-12-21,13.79,13.89,13.47,13.53,187782,0
2006-12-22,13.55,13.55,13.26,13.35,167972,0
2006-12-26,13.31,13.44,12.85,12.94,321479,0
2006-12-27,12.93,13.34,12.87,13.24,350169,0
2006-12-28,13.3,13.3,12.92,13.22,383179,0
2006-12-29,13.17,13.24,12.91,13.05,330286,0
2007-01-03,13.19,13.3,12.41,12.6,766877,0
2007-01-04,12.58,12.58,12.14,12.46,554526,0
2007-01-05,12.35,12.5,12.01,12.3,639416,0
2007-01-08,12.33,13.52,12.28,13.4,1565976,0
2007-01-09,13.25,13.82,13.2,13.7,1312389,0
2007-01-10,13.62,13.68,13.11,13.32,1201268,0
2007-01-11,13.36,13.72,13.35,13.67,395204,0
2007-01-12,13.64,13.68,13.17,13.27,598894,0
2007-01-16,13.29,13.5,13.03,13.2,435281,0
2007-01-17,13.17,13.22,13.01,13.04,421266,0
2007-01-18,13,13.05,12.85,12.95,325061,0
2007-01-19,12.9,12.9,12.56,12.65,570638,0
2007-01-22,12.65,12.78,12.6,12.66,375645,0
2007-01-23,12.68,12.94,12.6,12.84,306879,0
2007-01-24,12.82,12.83,12.34,12.38,415363,0
2007-01-25,12.35,12.44,11.94,11.99,1010142,0
2007-01-26,11.98,12.3,11.93,12.21,283464,0
2007-01-29,12.23,12.57,12.09,12.54,525351,0
2007-01-30,12.64,12.69,12.38,12.49,1679156,0
2007-01-31,12.51,12.6,12.4,12.48,892632,0
2007-02-01,12.54,12.7,12.45,12.58,631268,0
2007-02-02,12.64,12.73,12.46,12.48,494785,0
2007-02-05,12.45,12.48,12.23,12.23,418768,0
2007-02-06,12.25,12.43,12.21,12.35,696566,0
2007-02-07,12.33,12.44,11.94,12,1134831,0
2007-02-08,11.45,13.53,11.21,13.33,1631698,0
2007-02-09,13.31,13.31,12.71,12.77,1246052,0
2007-02-12,12.81,12.95,12.49,12.69,687424,0
2007-02-13,12.74,12.98,12.72,12.86,1024872,0
2007-02-14,12.83,12.9,12.47,12.52,524851,0
2007-02-15,12.48,12.69,12.41,12.42,400644,0
2007-02-16,12.42,12.64,12.39,12.56,371406,0
2007-02-20,12.5,12.7,12.46,12.64,280587,0
2007-02-21,12.6,12.81,12.6,12.78,252038,0
2007-02-22,12.77,12.95,12.6,12.71,450435,0
2007-02-23,12.65,12.68,12.52,12.58,410805,0
2007-02-26,12.59,13.07,12.59,12.97,546420,0
2007-02-27,12.86,12.92,12.39,12.55,403236,0
2007-02-28,12.51,12.54,12.4,12.5,612190,0
2007-03-01,12.4,12.69,12.32,12.47,394106,0
2007-03-02,12.34,12.53,12.32,12.33,364650,0
2007-03-05,12.3,12.58,12.1,12.12,467030,0
2007-03-06,12.19,12.27,11.94,11.96,540385,0
2007-03-07,11.97,12.15,11.78,11.8,316060,0
2007-03-08,11.9,12.14,11.9,12.01,307439,0
2007-03-09,12.07,12.13,11.82,11.97,183707,0
2007-03-12,11.92,12.15,11.92,12.15,184880,0
2007-03-13,12.05,12.09,11.42,11.52,335469,0
2007-03-14,11.49,12.01,11.49,11.94,312010,0
2007-03-15,11.91,12.06,11.77,11.95,500391,0
2007-03-16,11.94,11.94,11.51,11.8,526249,0
2007-03-19,11.88,12.1,11.8,11.95,336754,0
2007-03-20,11.9,12.05,11.86,11.98,128775,0
2007-03-21,12,12.06,11.76,11.99,302456,0
2007-03-22,11.98,12.42,11.95,12.38,205881,0
2007-03-23,12.35,12.46,12.34,12.45,189337,0
2007-03-26,12.48,12.69,12.41,12.67,253569,0
2007-03-27,12.61,12.73,12.51,12.57,689668,0
2007-03-28,12.5,12.52,12.11,12.28,264390,0
2007-03-29,12.39,12.6,11.7,12,472393,0
2007-03-30,11.72,11.85,11.6,11.83,590580,0
2007-04-02,11.83,12.05,11.75,12.02,367302,0
2007-04-03,12.03,12.05,11.7,12.02,668393,0
2007-04-04,12,12.11,11.95,12.01,473668,0
2007-04-05,11.88,12.02,11.5,12.01,375192,0
2007-04-09,12,12.01,11.6,11.65,619335,0
2007-04-10,11.66,11.66,11.1,11.15,864722,0
2007-04-11,11.2,11.34,11.15,11.34,979020,0
2007-04-12,11.27,11.55,11.08,11.43,516809,0
2007-04-13,11.41,11.49,11.21,11.49,398942,0
2007-04-16,11.58,11.8,11.5,11.78,567805,0
2007-04-17,11.77,12,11.63,11.86,705010,0
2007-04-18,11.81,11.93,11.59,11.66,422304,0
2007-04-19,11.56,11.64,11.37,11.61,359238,0
2007-04-20,11.75,11.86,11.67,11.84,344703,0
2007-04-23,11.8,11.91,11.75,11.89,406818,0
2007-04-24,11.89,12.05,11.56,11.61,424521,0
2007-04-25,11.61,11.62,11.38,11.42,832514,0
2007-04-26,11.39,11.81,11.27,11.76,520597,0
2007-04-27,11.75,11.84,11.64,11.76,471185,0
2007-04-30,11.75,11.75,11.38,11.51,412076,0
2007-05-01,11.5,11.5,11.2,11.35,497716,0
2007-05-02,11.35,11.56,11.35,11.46,299534,0
2007-05-03,11.45,11.52,11.43,11.47,276594,0
2007-05-04,11.53,11.68,11.34,11.46,337788,0
2007-05-07,11.43,11.76,11.39,11.47,360017,0
2007-05-08,11.39,11.45,11.22,11.4,387358,0
2007-05-09,11.31,11.58,11.31,11.35,392954,0
2007-05-10,11.26,11.51,10.96,10.97,961745,0
2007-05-11,10.99,11.2,10.85,10.86,492803,0
2007-05-14,10.83,11.14,10.7,10.73,624520,0
2007-05-15,10.73,11,10.53,10.56,769548,0
2007-05-16,10.61,10.69,10.41,10.51,823799,0
2007-05-17,10.55,10.78,10.5,10.67,1013209,0
2007-05-18,10.67,10.96,10.64,10.96,723985,0
2007-05-21,10.99,11.79,10.99,11.74,1212486,0
2007-05-22,11.8,12.25,11.49,11.83,1052678,0
2007-05-23,11.93,12.15,11.8,12.1,550783,0
2007-05-24,11.4,11.97,10.95,11.71,1622387,0
2007-05-25,11.71,11.8,11.34,11.41,814992,0
2007-05-29,11.46,11.52,11.3,11.49,982071,0
2007-05-30,11.39,11.47,11.17,11.22,813741,0
2007-05-31,11.26,11.76,11.24,11.74,772003,0
2007-06-01,11.79,12.2,11.7,11.78,1173669,0
2007-06-04,11.85,11.94,11.47,11.61,738344,0
2007-06-05,11.6,11.64,11.49,11.52,370503,0
2007-06-06,11.51,11.51,11.21,11.25,388269,0
2007-06-07,11.19,11.19,10.77,10.99,1243896,0
2007-06-08,11.01,11.04,10.89,10.99,448948,0
2007-06-11,10.94,11.23,10.92,11.08,416256,0
2007-06-12,11,11.08,10.92,11.03,614296,0
2007-06-13,11.03,11.17,10.97,11.04,570889,0
2007-06-14,11.02,11.04,10.73,10.86,450682,0
2007-06-15,11.05,11.13,10.83,11.05,576145,0
2007-06-18,11.03,11.14,11.03,11.06,217359,0
2007-06-19,10.99,10.99,10.74,10.86,352215,0
2007-06-20,10.85,10.91,10.6,10.61,270955,0
2007-06-21,10.58,10.73,10.45,10.49,272110,0
2007-06-22,10.5,10.71,10.44,10.6,621951,0
2007-06-25,10.57,10.63,10.42,10.45,426639,0
2007-06-26,10.5,10.57,10.39,10.44,424876,0
2007-06-27,10.34,10.59,10.28,10.59,869294,0
2007-06-28,10.57,10.58,10.22,10.26,976772,0
2007-06-29,10.33,10.53,10.07,10.1,566360,0
2007-07-02,10.17,10.49,10.09,10.27,553636,0
2007-07-03,10.3,10.31,10.11,10.26,229882,0
2007-07-05,10.25,10.38,10.08,10.34,577016,0
2007-07-06,10.31,10.53,10.31,10.43,254496,0
2007-07-09,10.42,10.43,10.16,10.35,424465,0
2007-07-10,10.26,10.33,9.98,10.17,614653,0
2007-07-11,10.15,10.7,10.11,10.5,567613,0
2007-07-12,10.59,11.02,10.56,10.97,663630,0
2007-07-13,10.92,11.08,10.79,11.01,434180,0
2007-07-16,11.24,12.75,11.24,11.81,1628083,0
2007-07-17,11.81,11.99,11.46,11.46,334100,0
2007-07-18,11.45,11.71,11.37,11.46,307294,0
2007-07-19,11.61,12.04,11.61,11.75,737251,0
2007-07-20,11.72,11.72,11.29,11.33,599240,0
2007-07-23,11.29,11.33,10.85,10.93,627307,0
2007-07-24,10.91,10.93,10.46,10.62,651667,0
2007-07-25,10.75,11,10.58,10.73,501837,0
2007-07-26,10.59,10.6,10.21,10.42,971739,0
2007-07-27,10.41,10.55,10.05,10.25,392515,0
2007-07-30,10.24,10.48,10.19,10.26,449207,0
2007-07-31,10.39,10.45,10.17,10.22,277399,0
2007-08-01,10.17,10.49,10.15,10.37,813637,0
2007-08-02,10.44,10.45,10.18,10.37,260174,0
2007-08-03,10.34,10.4,9.99,10.05,469127,0
2007-08-06,10.1,10.96,10.05,10.57,1055371,0
2007-08-07,10.49,11.72,10.42,11.67,811414,0
2007-08-08,11.79,13.44,11.79,12.5,1624675,0
2007-08-09,11.2,12.99,11.2,12.53,1835298,0
2007-08-10,12.21,12.21,10.92,11.17,1212911,0
2007-08-13,11.23,11.5,10.12,10.48,1536620,0
2007-08-14,10.58,10.63,9.9,9.97,773546,0
2007-08-15,9.94,11.22,9.94,10.86,1009009,0
2007-08-16,10.96,11.82,10.6,11.8,1024387,0
2007-08-17,12.23,12.23,11.31,11.63,433944,0
2007-08-20,11.66,11.93,11.33,11.67,239151,0
2007-08-21,11.54,12.06,11.54,11.74,262056,0
2007-08-22,12.07,12.16,11.17,11.46,510107,0
2007-08-23,11.37,11.39,10.43,10.88,658252,0
2007-08-24,10.86,11.09,10.73,11.09,352021,0
2007-08-27,11,11,10.02,10.08,834466,0
2007-08-28,10.01,10.06,9.74,9.75,801696,0
2007-08-29,9.84,10.11,9.7,10.07,310346,0
2007-08-30,10,10.27,10,10.17,310057,0
2007-08-31,10.28,10.28,9.9,10.1,237688,0
2007-09-04,10.07,10.26,9.82,9.85,499528,0
2007-09-05,9.82,9.84,9.6,9.66,324239,0
2007-09-06,9.67,9.89,9.63,9.77,272017,0
2007-09-07,9.63,9.7,9.42,9.45,258414,0
2007-09-10,9.49,9.59,9.26,9.38,283866,0
2007-09-11,9.45,9.91,9.45,9.9,240178,0
2007-09-12,9.84,10.06,9.69,9.79,220526,0
2007-09-13,9.64,9.96,9.62,9.67,224549,0
2007-09-14,9.62,9.93,9.61,9.89,153526,0
2007-09-17,9.85,9.85,9.41,9.43,167139,0
2007-09-18,9.46,10.25,9.33,10.25,224589,0
2007-09-19,10.24,10.82,10.17,10.77,332916,0
2007-09-20,10.82,10.88,10.16,10.22,216238,0
2007-09-21,10.32,10.44,9.85,10.03,436148,0
2007-09-24,9.99,10.35,9.96,9.99,149273,0
2007-09-25,9.9,9.97,9.58,9.63,302828,0
2007-09-26,9.73,9.77,9.31,9.4,322874,0
2007-09-27,9.41,9.59,8.99,9,269543,0
2007-09-28,9,9.26,8.91,8.96,354286,0
2007-10-01,9.11,9.93,9.11,9.79,754552,0
2007-10-02,9.77,9.79,9.24,9.33,403340,0
2007-10-03,9.39,9.49,9.07,9.3,470377,0
2007-10-04,9.32,9.33,8.62,8.69,475552,0
2007-10-05,8.82,9.26,8.72,9.17,691413,0
2007-10-08,9.13,9.15,8.82,8.99,206480,0
2007-10-09,9,9.07,8.86,8.99,170692,0
2007-10-10,8.99,9,8.33,8.38,774497,0
2007-10-11,8.41,8.79,8.26,8.32,562198,0
2007-10-12,8.37,8.38,8.2,8.32,494145,0
2007-10-15,8.3,8.3,7.96,8.03,438930,0
2007-10-16,8.08,8.1,7.9,7.97,352208,0
2007-10-17,8.06,8.09,7.47,7.52,567104,0
2007-10-18,7.5,7.61,7.33,7.55,612256,0
2007-10-19,7.54,7.72,7.46,7.59,1137440,0
2007-10-22,7.52,7.64,7.39,7.52,472411,0
2007-10-23,7.56,7.69,7.42,7.66,475908,0
2007-10-24,7.6,7.83,7.44,7.71,499292,0
2007-10-25,7.75,8.15,7.59,8.15,401980,0
2007-10-26,8.26,8.26,7.97,8.1,438910,0
2007-10-29,8.11,8.5,8.04,8.34,531480,0
2007-10-30,8.31,8.41,8.17,8.29,418747,0
2007-10-31,8.32,8.5,8.04,8.36,313179,0
2007-11-01,8.2,8.24,8,8.02,368549,0
2007-11-02,8.13,8.16,7.95,8.01,247059,0
2007-11-05,7.89,8,7.66,7.82,286614,0
2007-11-06,7.84,7.84,7.43,7.65,733010,0
2007-11-07,7.54,7.59,7.18,7.18,804625,0
2007-11-08,7.28,7.28,6.94,7.09,604047,0
2007-11-09,7.01,7.19,6.88,7.14,310366,0
2007-11-12,7.16,7.53,7.09,7.29,214853,0
2007-11-13,7.35,7.92,7.35,7.71,502385,0
2007-11-14,7.78,7.86,7.45,7.56,363801,0
2007-11-15,7.51,7.74,7.36,7.4,223429,0
2007-11-16,7.42,7.99,7.39,7.89,438312,0
2007-11-19,7.79,8,7.57,7.63,543006,0
2007-11-20,7.61,7.7,7.02,7.06,476718,0
2007-11-21,7.03,7.72,7.03,7.6,410423,0
2007-11-23,7.68,8,7.61,7.91,179590,0
2007-11-26,7.92,7.94,7.25,7.26,361237,0
2007-11-27,6.97,7.57,6.75,7.44,1037243,0
2007-11-28,6.84,7.11,6.73,6.9,1111991,0
2007-11-29,6.83,6.96,6.25,6.3,768167,0
2007-11-30,6.31,6.39,6.2,6.2,534930,0
2007-12-03,6.11,6.33,6.01,6.02,328890,0
2007-12-04,5.92,6.34,5.83,6.31,476768,0
2007-12-05,6.41,6.45,6.11,6.2,365799,0
2007-12-06,6.15,6.67,6.11,6.61,339093,0
2007-12-07,6.67,6.91,6.58,6.62,287248,0
2007-12-10,6.62,6.62,6.26,6.3,457634,0
2007-12-11,6.3,6.65,6.06,6.09,342879,0
2007-12-12,6.24,6.49,6.09,6.37,645995,0
2007-12-13,6.29,6.48,6.21,6.4,622534,0
2007-12-14,6.32,6.42,6.16,6.31,289299,0
2007-12-17,6.29,6.29,5.56,5.57,557937,0
2007-12-18,5.65,6,5.53,5.88,733595,0
2007-12-19,5.88,5.9,5.55,5.56,376865,0
2007-12-20,5.63,5.7,5.4,5.6,562806,0
2007-12-21,5.71,5.8,5.34,5.39,904367,0
2007-12-24,5.42,5.51,5.35,5.42,198712,0
2007-12-26,5.38,5.45,5.26,5.33,357444,0
2007-12-27,5.33,5.33,5.23,5.24,261517,0
2007-12-28,5.3,5.38,5.27,5.33,390405,0
2007-12-31,5.28,5.38,5.12,5.18,532081,0
2008-01-02,5.16,5.26,4.86,4.86,415584,0
2008-01-03,4.86,4.98,4.58,4.59,666661,0
2008-01-04,4.52,4.56,4.16,4.22,495806,0
2008-01-07,4.27,4.32,4.13,4.17,386528,0
2008-01-08,4.19,4.21,3.55,3.77,1880551,0
2008-01-09,3.77,4.11,3.66,4.07,746422,0
2008-01-10,3.68,4.06,3.35,4,1576395,0
2008-01-11,3.87,3.92,3.57,3.61,566412,0
2008-01-14,3.62,3.66,3.48,3.53,877171,0
2008-01-15,3.47,3.83,3.45,3.66,970304,0
2008-01-16,3.64,3.9,3.55,3.76,544412,0
2008-01-17,3.77,4.01,3.75,3.84,285639,0
2008-01-18,3.79,4.22,3.79,3.96,382026,0
2008-01-22,3.79,4.33,3.77,3.87,333921,0
2008-01-23,3.85,4.45,3.72,4.42,344232,0
2008-01-24,4.45,4.88,4.28,4.77,764066,0
2008-01-25,4.83,4.85,4.5,4.59,306596,0
2008-01-28,4.54,4.78,4.5,4.75,244225,0
2008-01-29,4.77,4.83,4.51,4.81,362881,0
2008-01-30,4.77,5.03,4.7,4.88,225644,0
2008-01-31,4.78,5.04,4.73,4.86,339739,0
2008-02-01,4.87,5.06,4.72,4.98,259912,0
2008-02-04,4.98,5.11,4.65,4.65,580698,0
2008-02-05,4.55,4.94,4.3,4.36,316888,0
2008-02-06,4.37,4.46,4.01,4.05,329066,0
2008-02-07,3.75,4.28,3.75,4.15,299602,0
2008-02-08,4.16,4.35,4.02,4.13,103753,0
2008-02-11,4.14,4.28,3.98,3.98,186868,0
2008-02-12,4.04,4.46,4.04,4.44,237380,0
2008-02-13,4.49,4.71,4.43,4.7,263261,0
2008-02-14,4.7,4.7,4.31,4.32,136440,0
2008-02-15,4.29,4.36,4,4.02,270183,0
2008-02-19,4.08,4.2,3.92,4.05,122283,0
2008-02-20,4.03,4.15,3.97,4.15,158897,0
2008-02-21,4.19,4.3,3.84,3.85,209900,0
2008-02-22,3.85,3.93,3.75,3.86,1206909,0
2008-02-25,3.88,4.56,3.84,4.53,176594,0
2008-02-26,4.51,4.69,4.21,4.56,202506,0
2008-02-27,4.51,4.65,4.32,4.45,112121,0
2008-02-28,4.42,4.42,4.11,4.11,110081,0
2008-02-29,4.05,4.27,3.86,3.86,185370,0
2008-03-03,3.85,4.05,3.78,3.91,167910,0
2008-03-04,3.86,4.1,3.86,3.93,146188,0
2008-03-05,3.95,4.09,3.94,4.07,72180,0
2008-03-06,4.04,4.17,3.89,3.89,145854,0
2008-03-07,3.82,4.07,3.78,4.06,173822,0
2008-03-10,4.08,4.12,3.45,3.49,383795,0
2008-03-11,3.6,4.09,3.57,4.09,328854,0
2008-03-12,4.1,4.21,3.75,3.77,143408,0
2008-03-13,3.73,4,3.64,3.85,283065,0
2008-03-14,3.89,4.08,3.65,3.89,155247,0
2008-03-17,3.81,3.85,3.51,3.63,187304,0
2008-03-18,3.73,3.94,3.67,3.89,197168,0
2008-03-19,3.97,4,3.76,3.76,146885,0
2008-03-20,3.87,4.15,3.74,4.04,582993,0
2008-03-24,4.13,4.45,4.1,4.27,297599,0
2008-03-25,4.11,4.83,4.09,4.77,464360,0
2008-03-26,4.81,4.81,4.36,4.45,250291,0
2008-03-27,4.4,4.56,4.36,4.47,239582,0
2008-03-28,4.52,4.65,4.23,4.23,289324,0
2008-03-31,4.25,4.41,4.17,4.2,204230,0
2008-04-01,4.33,4.57,4.22,4.52,274491,0
2008-04-02,4.56,4.83,4.37,4.79,337461,0
2008-04-03,4.73,4.73,4.2,4.37,242093,0
2008-04-04,4.37,4.62,4.22,4.39,205914,0
2008-04-07,4.42,4.52,4.25,4.4,119156,0
2008-04-08,4.31,4.6,4.27,4.47,166953,0
2008-04-09,4.48,4.58,4.05,4.08,255994,0
2008-04-10,4.04,4.53,4.04,4.3,968774,0
2008-04-11,4.23,4.39,3.89,3.98,241714,0
2008-04-14,3.97,4.39,3.95,4.25,268722,0
2008-04-15,4.28,4.42,4.17,4.39,70507,0
2008-04-16,4.47,4.47,4.23,4.36,134815,0
2008-04-17,4.19,4.44,4.19,4.36,76816,0
2008-04-18,4.19,4.31,4.06,4.16,518247,0
2008-04-21,4.13,4.34,4.13,4.27,241901,0
2008-04-22,4.25,4.34,4.15,4.27,163107,0
2008-04-23,4.3,4.37,4.18,4.22,190127,0
2008-04-24,4.25,4.46,4.25,4.39,288503,0
2008-04-25,4.42,4.57,4.4,4.5,285530,0
2008-04-28,4.5,4.59,4.5,4.57,222315,0
2008-04-29,4.58,4.65,4.55,4.57,214867,0
2008-04-30,4.57,4.68,4.31,4.32,204189,0
2008-05-01,4.33,4.62,4.33,4.54,155849,0
2008-05-02,4.63,4.71,4.23,4.26,236713,0
2008-05-05,4.26,4.68,4.24,4.44,138892,0
2008-05-06,4.4,4.58,4.32,4.55,166744,0
2008-05-07,4.56,4.56,4.1,4.11,182502,0
2008-05-08,4.17,4.3,4.12,4.23,316156,0
2008-05-09,4.17,4.32,4.17,4.23,93855,0
2008-05-12,4.25,4.38,4.24,4.28,103975,0
2008-05-13,4.29,4.62,4.29,4.6,174501,0
2008-05-14,4.61,4.91,4.54,4.67,202852,0
2008-05-15,4.67,4.91,4.64,4.87,160583,0
2008-05-16,4.91,4.93,4.5,4.56,205573,0
2008-05-19,4.57,4.74,4.46,4.64,313623,0
2008-05-20,4.61,4.69,4.46,4.61,72929,0
2008-05-21,4.65,4.66,4.24,4.24,145700,0
2008-05-22,4.2,4.48,4.15,4.39,206521,0
2008-05-23,4.36,4.36,4.14,4.14,456679,0
2008-05-27,4.12,4.15,4.06,4.1,141332,0
2008-05-28,4.11,4.22,3.94,4.08,122251,0
2008-05-29,4.06,4.16,4.02,4.05,119891,0
2008-05-30,4.06,4.15,3.9,4.09,164764,0
2008-06-02,4.07,4.08,3.86,3.91,514921,0
2008-06-03,3.93,4.06,3.89,3.92,212732,0
2008-06-04,3.9,4.35,3.82,4.08,336262,0
2008-06-05,4.08,4.46,4.08,4.46,156472,0
2008-06-06,4.41,4.42,4.12,4.19,239902,0
2008-06-09,4.25,4.31,4.13,4.17,194010,0
2008-06-10,4.1,4.4,4.1,4.29,97552,0
2008-06-11,4.27,4.37,4.13,4.15,663362,0
2008-06-12,4.19,4.27,4.12,4.24,133607,0
2008-06-13,4.28,4.31,4.23,4.3,79010,0
2008-06-16,4.28,4.37,4.22,4.36,98987,0
2008-06-17,4.33,4.33,4.18,4.28,84441,0
2008-06-18,4.26,4.29,4.24,4.26,83744,0
2008-06-19,4.26,4.28,4.24,4.27,227131,0
2008-06-20,4.26,4.28,4.24,4.27,228810,0
2008-06-23,4.3,4.3,4.08,4.13,128775,0
2008-06-24,4.03,4.11,3.95,3.95,235893,0
2008-06-25,3.94,4.06,3.94,4.06,116711,0
2008-06-26,4,4.06,3.83,3.84,70870,0
2008-06-27,3.84,3.87,3.31,3.49,1178780,0
2008-06-30,3.48,3.5,2.95,3.05,689905,0
2008-07-01,3.02,4.11,3.02,3.56,392272,0
2008-07-02,3.52,3.57,3.35,3.55,148324,0
2008-07-03,3.55,3.67,3.33,3.34,71873,0
2008-07-07,3.37,3.47,3.18,3.37,143473,0
2008-07-08,3.39,3.82,3.37,3.82,133768,0
2008-07-09,3.83,3.99,3.5,3.67,182138,0
2008-07-10,3.66,3.66,3.49,3.61,78816,0
2008-07-11,3.57,3.83,3.48,3.8,187210,0
2008-07-14,3.84,4,3.72,3.88,163871,0
2008-07-15,3.82,4,3.68,3.82,166780,0
2008-07-16,3.84,4,3.78,4,166659,0
2008-07-17,4.02,4.06,3.88,4,166530,0
2008-07-18,4,4.08,3.95,4.05,296192,0
2008-07-21,4.06,4.07,3.86,4,98595,0
2008-07-22,3.99,4.11,3.92,4.09,116173,0
2008-07-23,4.09,4.16,4.04,4.14,160153,0
2008-07-24,4.16,4.18,4.11,4.16,140964,0
2008-07-25,4.15,4.21,4.12,4.17,111330,0
2008-07-28,4.14,4.17,3.97,4.05,58149,0
2008-07-29,4.06,4.11,3.98,4.08,76694,0
2008-07-30,4.14,4.15,3.96,4.11,151508,0
2008-07-31,4.01,4.12,4,4.06,83641,0
2008-08-01,4.01,4.07,3.89,4.01,142019,0
2008-08-04,3.97,4.03,3.41,3.65,185007,0
2008-08-05,3.71,4.05,3.6,3.97,108312,0
2008-08-06,3.96,4.04,3.64,3.76,144678,0
2008-08-07,3.69,3.88,3.45,3.7,99802,0
2008-08-08,3.71,3.94,3.59,3.94,211397,0
2008-08-11,3.93,4.08,3.77,4.03,252756,0
2008-08-12,4,4.06,3.81,3.98,200006,0
2008-08-13,3.94,3.99,3.81,3.9,159938,0
2008-08-14,3.86,3.98,3.73,3.96,147142,0
2008-08-15,4,4,3.72,3.82,251045,0
2008-08-18,3.86,3.98,3.75,3.9,142195,0
2008-08-19,3.81,3.9,3.74,3.9,197250,0
2008-08-20,3.9,3.92,3.78,3.89,167393,0
2008-08-21,3.78,3.91,3.6,3.85,217543,0
2008-08-22,3.88,3.92,3.79,3.9,142381,0
2008-08-25,3.9,3.9,3.73,3.83,102912,0
2008-08-26,3.84,3.94,3.77,3.9,137300,0
2008-08-27,3.9,3.92,3.77,3.84,135102,0
2008-08-28,3.85,3.94,3.8,3.84,110223,0
2008-08-29,3.8,3.89,3.78,3.82,98746,0
2008-09-02,3.9,3.95,3.85,3.9,509816,0
2008-09-03,3.9,3.91,3.86,3.89,238614,0
2008-09-04,3.87,3.9,3.83,3.87,72004,0
2008-09-05,3.84,3.95,3.84,3.89,302556,0
2008-09-08,3.98,4.11,3.96,3.99,278982,0
2008-09-09,4,4.28,4,4.23,179049,0
2008-09-10,4.33,4.95,4.29,4.78,295769,0
2008-09-11,4.66,4.69,4.34,4.54,238776,0
2008-09-12,4.5,4.5,4.39,4.46,70810,0
2008-09-15,4.31,4.56,4.26,4.31,303961,0
2008-09-16,4.2,4.43,3.99,4.23,314218,0
2008-09-17,4.1,4.26,3.93,4.16,215696,0
2008-09-18,4.33,4.43,4.01,4.16,805582,0
2008-09-19,4.59,4.59,3.96,4.3,748984,0
2008-09-22,4.27,4.46,4.12,4.23,375560,0
2008-09-23,4.22,4.41,4.15,4.25,153246,0
2008-09-24,4.3,4.41,3.88,3.92,141968,0
2008-09-25,3.98,4.07,3.79,4.06,131782,0
2008-09-26,3.93,4.28,3.93,4.23,95735,0
2008-09-29,4.12,4.24,3.5,3.6,182025,0
2008-09-30,3.67,3.95,3.42,3.93,158230,0
2008-10-01,3.88,3.88,3.56,3.77,187395,0
2008-10-02,3.75,4.09,3.25,3.25,105338,0
2008-10-03,3.32,3.6,3.25,3.49,265716,0
2008-10-06,3.43,3.73,3.41,3.58,206992,0
2008-10-07,3.66,3.66,3.45,3.47,180253,0
2008-10-08,3.39,3.39,2.89,3.14,187404,0
2008-10-09,3.15,3.19,2.45,2.52,125007,0
2008-10-10,2.44,2.99,2.2,2.97,256774,0
2008-10-13,3.11,3.6,2.86,3.52,214298,0
2008-10-14,3.52,3.52,2.9,3.06,138443,0
2008-10-15,2.98,3.13,2.6,2.63,106130,0
2008-10-16,2.66,3.02,2.01,2.73,271295,0
2008-10-17,2.57,2.82,2.39,2.51,199003,0
2008-10-20,2.55,2.59,2.39,2.45,229843,0
2008-10-21,2.49,2.67,2.37,2.38,167250,0
2008-10-22,2.29,2.5,2.15,2.31,94879,0
2008-10-23,2.33,2.48,2.07,2.22,117623,0
2008-10-24,2,2.18,1.86,2.06,89779,0
2008-10-27,2.01,2.1,1.78,1.85,380401,0
2008-10-28,1.9,1.9,1.76,1.82,258631,0
2008-10-29,1.83,2.22,1.73,1.94,503276,0
2008-10-30,2,2,1.89,1.94,191215,0
2008-10-31,1.94,1.98,1.89,1.9,180335,0
2008-11-03,1.89,1.94,1.53,1.68,500497,0
2008-11-04,1.77,2,1.6,1.85,359984,0
2008-11-05,1.81,1.95,1.68,1.88,1213719,0
2008-11-06,1.86,1.95,1.86,1.91,81281,0
2008-11-07,1.94,1.95,1.85,1.91,35477,0
2008-11-10,1.98,1.99,1.71,1.71,70883,0
2008-11-11,1.7,1.83,1.5,1.5,139254,0
2008-11-12,1.47,1.54,1.29,1.29,521360,0
2008-11-13,1.3,1.66,1.12,1.45,158911,0
2008-11-14,1.41,1.43,1.05,1.05,54103,0
2008-11-17,1.13,1.19,1.06,1.06,104128,0
2008-11-18,1.07,1.12,0.96,0.99,729101,0
2008-11-19,1,1.04,0.7,0.71,121849,0
2008-11-20,0.69,0.73,0.6,0.6,523623,0
2008-11-21,0.61,0.67,0.35,0.44,705290,0
2008-11-24,0.58,0.93,0.37,0.45,1256270,0
2008-11-25,0.75,0.75,0.45,0.45,1332695,0
2008-11-26,0.45,0.77,0.44,0.73,1118078,0
2008-11-28,0.71,0.8,0.64,0.64,392375,0
2008-12-01,0.69,0.8,0.52,0.53,902039,0
2008-12-02,0.55,0.7,0.55,0.6,195864,0
2008-12-03,0.6,0.68,0.57,0.59,436294,0
2008-12-04,0.6,0.68,0.6,0.61,173193,0
2008-12-05,0.59,0.61,0.52,0.6,412680,0
2008-12-08,0.61,0.85,0.58,0.58,522787,0
2008-12-09,0.66,0.66,0.55,0.6,256617,0
2008-12-10,0.62,0.67,0.57,0.6,92928,0
2008-12-11,0.58,0.68,0.55,0.55,124422,0
2008-12-12,0.55,0.65,0.55,0.61,94132,0
2008-12-15,0.61,0.62,0.55,0.56,87490,0
2008-12-16,0.58,0.61,0.53,0.55,534163,0
2008-12-17,0.55,0.6,0.52,0.57,311355,0
2008-12-18,0.58,0.6,0.53,0.59,198709,0
2008-12-19,0.62,0.62,0.41,0.41,719896,0
2008-12-22,0.45,0.5,0.37,0.41,1339022,0
2008-12-23,0.41,0.46,0.41,0.43,162946,0
2008-12-24,0.42,0.46,0.42,0.44,285187,0
2008-12-26,0.44,0.5,0.44,0.48,525554,0
2008-12-29,0.5,0.56,0.49,0.5,318039,0
2008-12-30,0.49,0.53,0.43,0.45,752867,0
2008-12-31,0.45,0.54,0.44,0.52,840579,0
2009-01-02,0.52,0.65,0.5,0.55,2236616,0
2009-01-05,0.55,0.9,0.54,0.85,1653890,0
2009-01-06,0.81,0.87,0.68,0.78,317895,0
2009-01-07,0.78,0.83,0.66,0.8,182531,0
2009-01-08,0.8,0.8,0.72,0.77,168753,0
2009-01-09,0.75,0.78,0.57,0.66,373994,0
2009-01-12,0.67,0.7,0.64,0.65,122158,0
2009-01-13,0.64,0.67,0.52,0.55,242173,0
2009-01-14,0.58,0.59,0.46,0.48,218046,0
2009-01-15,0.51,0.55,0.45,0.52,124712,0
2009-01-16,0.52,0.58,0.45,0.48,363680,0
2009-01-20,0.47,0.5,0.4,0.4,266042,0
2009-01-21,0.42,0.52,0.4,0.52,235766,0
2009-01-22,0.5,0.55,0.42,0.42,199137,0
2009-01-23,0.42,0.46,0.37,0.38,332928,0
2009-01-26,0.52,0.52,0.38,0.42,273461,0
2009-01-27,0.41,0.42,0.36,0.39,241908,0
2009-01-28,0.4,0.43,0.37,0.43,315024,0
2009-01-29,0.42,0.49,0.4,0.4,130761,0
2009-01-30,0.41,0.46,0.38,0.38,82702,0
2009-02-02,0.38,0.45,0.38,0.43,118665,0
2009-02-03,0.43,0.45,0.39,0.44,111944,0
2009-02-04,0.44,0.44,0.39,0.41,82490,0
2009-02-05,0.41,0.46,0.4,0.46,148987,0
2009-02-06,0.47,0.48,0.45,0.46,156866,0
2009-02-09,0.46,0.46,0.43,0.45,50983,0
2009-02-10,0.46,0.46,0.41,0.41,82606,0
2009-02-11,0.42,0.48,0.41,0.43,79105,0
2009-02-12,0.47,0.47,0.38,0.41,99077,0
2009-02-13,0.42,0.45,0.39,0.4,69631,0
2009-02-17,0.45,0.45,0.33,0.33,399724,0
2009-02-18,0.34,0.39,0.31,0.34,172914,0
2009-02-19,0.34,0.37,0.33,0.33,100756,0
2009-02-20,0.33,0.39,0.3,0.38,174876,0
2009-02-23,0.39,0.4,0.35,0.35,102448,0
2009-02-24,0.35,0.44,0.34,0.43,97587,0
2009-02-25,0.43,0.43,0.34,0.38,147126,0
2009-02-26,0.39,0.39,0.33,0.33,96424,0
2009-02-27,0.34,0.37,0.3,0.3,147614,0
2009-03-02,0.3,0.35,0.27,0.28,151577,0
2009-03-03,0.28,0.35,0.26,0.26,118978,0
2009-03-04,0.28,0.3,0.27,0.29,77963,0
2009-03-05,0.29,0.34,0.29,0.3,164966,0
2009-03-06,0.31,0.35,0.28,0.3,65140,0
2009-03-09,0.3,0.37,0.3,0.36,172360,0
2009-03-10,0.38,0.43,0.33,0.4,141950,0
2009-03-11,0.37,0.43,0.37,0.38,78272,0
2009-03-12,0.37,0.42,0.37,0.4,131300,0
2009-03-13,0.4,0.43,0.38,0.4,150356,0
2009-03-16,0.41,0.49,0.39,0.4,137932,0
2009-03-17,0.26,0.48,0.26,0.45,71990,0
2009-03-18,0.27,0.48,0.27,0.47,132067,0
2009-03-19,0.48,0.48,0.4,0.45,173305,0
2009-03-20,0.46,0.48,0.4,0.47,245061,0
2009-03-23,0.28,0.48,0.28,0.48,192347,0
2009-03-24,0.48,0.5,0.43,0.43,78894,0
2009-03-25,0.44,0.48,0.43,0.46,82519,0
2009-03-26,0.47,0.53,0.47,0.52,200599,0
2009-03-27,0.51,0.51,0.47,0.47,69560,0
2009-03-30,0.45,0.5,0.44,0.45,65370,0
2009-03-31,0.31,0.51,0.31,0.49,140158,0
2009-04-01,0.3,0.64,0.3,0.63,183258,0
2009-04-02,0.43,0.7,0.43,0.55,492958,0
2009-04-03,0.51,0.64,0.51,0.58,155176,0
2009-04-06,0.58,0.64,0.54,0.58,140077,0
2009-04-07,0.57,0.62,0.44,0.48,656377,0
2009-04-08,0.49,0.54,0.44,0.49,206459,0
2009-04-09,0.5,0.54,0.48,0.5,482163,0
2009-04-13,0.36,0.54,0.36,0.5,198207,0
2009-04-14,0.48,0.5,0.44,0.47,114082,0
2009-04-15,0.41,0.51,0.41,0.47,157579,0
2009-04-16,0.43,0.51,0.43,0.51,636388,0
2009-04-17,0.45,0.67,0.45,0.64,946358,0
2009-04-20,0.61,0.62,0.55,0.57,185822,0
2009-04-21,0.57,0.65,0.55,0.65,163795,0
2009-04-22,0.64,0.72,0.63,0.68,291761,0
2009-04-23,0.72,0.76,0.7,0.73,349230,0
2009-04-24,0.73,1.42,0.71,1.13,682316,0
2009-04-27,1.07,1.45,0.95,1.37,455712,0
2009-04-28,1.35,1.47,1.2,1.21,226940,0
2009-04-29,1.22,1.47,1.21,1.38,525166,0
2009-04-30,1.41,1.45,1.2,1.27,294641,0
2009-05-01,1.46,1.46,1.04,1.3,309229,0
2009-05-04,1.37,1.42,1.26,1.39,175972,0
2009-05-05,1.4,1.45,1.26,1.31,266252,0
2009-05-06,1.38,1.38,1.24,1.28,162887,0
2009-05-07,1.2,1.4,1.2,1.29,612300,0
2009-05-08,1.33,1.54,1.24,1.47,230722,0
2009-05-11,1.45,1.48,1.29,1.37,227773,0
2009-05-12,1.34,1.47,1.32,1.35,136741,0
2009-05-13,1.32,1.32,1.2,1.24,163777,0
2009-05-14,1.2,1.38,1.15,1.34,820535,0
2009-05-15,1.34,1.34,1.21,1.25,156886,0
2009-05-18,1.27,1.37,1.2,1.31,120116,0
2009-05-19,1.26,1.34,1.26,1.29,84203,0
2009-05-20,1.31,1.6,1.27,1.32,747941,0
2009-05-21,1.61,1.7,1.39,1.48,869550,0
2009-05-22,1.69,1.95,1.63,1.77,956004,0
2009-05-26,1.91,1.99,1.79,1.95,694701,0
2009-05-27,2,2.08,1.81,1.88,507017,0
2009-05-28,1.97,1.97,1.52,1.75,653589,0
2009-05-29,1.75,1.81,1.6,1.75,367101,0
2009-06-01,1.76,2.12,1.76,2.11,489079,0
2009-06-02,2.08,2.2,1.95,2.02,367868,0
2009-06-03,2.04,2.42,1.99,2.41,434421,0
2009-06-04,2.49,2.5,2,2.34,785386,0
2009-06-05,2.4,2.56,2.16,2.5,571282,0
2009-06-08,2.53,2.6,2.25,2.34,502010,0
2009-06-09,2.39,2.48,2.27,2.31,428135,0
2009-06-10,2.35,2.44,2.31,2.38,304870,0
2009-06-11,2.4,2.42,2.33,2.35,215851,0
2009-06-12,2.33,2.44,2.25,2.37,297797,0
2009-06-15,2.27,2.39,2.05,2.26,418948,0
2009-06-16,2.3,2.33,2.19,2.2,180273,0
2009-06-17,2.23,2.3,2.03,2.16,359582,0
2009-06-18,2.15,2.3,2.14,2.27,298498,0
2009-06-19,2.31,2.4,2.29,2.4,223899,0
2009-06-22,2.32,2.32,2.09,2.12,307080,0
2009-06-23,2.1,2.29,1.85,1.91,344020,0
2009-06-24,1.89,2.05,1.88,2.03,211892,0
2009-06-25,2.01,2.07,2.01,2.06,166264,0
2009-06-26,2.05,2.21,1.83,2.12,6180808,0
2009-06-29,2.12,2.27,1.96,2.08,815127,0
2009-06-30,2.1,2.2,2.06,2.19,107818,0
2009-07-01,2.22,2.24,2.15,2.18,76601,0
2009-07-02,2.12,2.12,1.96,1.96,144169,0
2009-07-06,1.95,2,1.73,1.79,261563,0
2009-07-07,1.77,1.81,1.63,1.67,198739,0
2009-07-08,1.71,1.76,1.61,1.65,105242,0
2009-07-09,1.65,1.68,1.57,1.61,272527,0
2009-07-10,1.56,1.65,1.55,1.59,98918,0
2009-07-13,1.66,1.7,1.59,1.65,116248,0
2009-07-14,1.69,1.69,1.56,1.63,157642,0
2009-07-15,1.71,1.72,1.6,1.63,175156,0
2009-07-16,1.66,1.68,1.55,1.67,108198,0
2009-07-17,1.65,1.68,1.6,1.63,32276,0
2009-07-20,1.63,1.67,1.51,1.55,221463,0
2009-07-21,1.55,1.8,1.5,1.7,396206,0
2009-07-22,1.71,2.19,1.71,1.98,468314,0
2009-07-23,1.96,2.1,1.96,1.99,165399,0
2009-07-24,2,2.05,1.85,1.9,248775,0
2009-07-27,1.94,2.01,1.83,2,170907,0
2009-07-28,1.97,2.1,1.8,2.04,167019,0
2009-07-29,2,2.08,1.98,2,109571,0
2009-07-30,2.06,2.2,2.06,2.1,101266,0
2009-07-31,2.07,2.17,2,2.13,73126,0
2009-08-03,2.21,2.36,2.08,2.26,183504,0
2009-08-04,2.28,2.5,2,2.3,204439,0
2009-08-05,2.3,2.45,2.17,2.32,153275,0
2009-08-06,2.39,2.41,2.22,2.25,107446,0
2009-08-07,2.34,2.39,2.25,2.28,143711,0
2009-08-10,2.31,2.41,2.28,2.32,95682,0
2009-08-11,2.35,2.41,2.18,2.4,120384,0
2009-08-12,2.36,2.41,2.25,2.35,100333,0
2009-08-13,2.36,2.47,2.26,2.27,170489,0
2009-08-14,2.3,2.42,2.17,2.39,67367,0
2009-08-17,2.29,2.29,2.11,2.2,396081,0
2009-08-18,2.13,2.24,2.08,2.22,103538,0
2009-08-19,2.19,2.23,2.18,2.18,10430,0
2009-08-20,2.13,2.27,2.03,2.25,47349,0
2009-08-21,2.24,2.3,2.21,2.25,45928,0
2009-08-24,2.23,2.25,2.18,2.19,58591,0
2009-08-25,2.53,3.1,2.41,3.1,988567,0
2009-08-26,3.1,3.24,2.68,3.02,436468,0
2009-08-27,3.02,3.55,2.93,3.3,517057,0
2009-08-28,3.3,3.35,3.1,3.28,146064,0
2009-08-31,3.27,3.4,3.01,3.07,259334,0
2009-09-01,3.09,3.24,2.93,2.99,229260,0
2009-09-02,2.99,2.99,2.85,2.93,193438,0
2009-09-03,3,3.12,2.98,2.98,70665,0
2009-09-04,3.03,3.3,3.03,3.13,73232,0
2009-09-08,3.18,3.21,3.11,3.18,94033,0
2009-09-09,3.18,3.2,3.04,3.14,84387,0
2009-09-10,3.1,3.22,3.05,3.1,60088,0
2009-09-11,3.14,3.27,3.09,3.25,97264,0
2009-09-14,3.22,3.45,3.2,3.45,129815,0
2009-09-15,3.4,3.53,3.33,3.49,149373,0
2009-09-16,3.5,3.64,3.44,3.64,82416,0
2009-09-17,3.59,3.71,3.51,3.61,91587,0
2009-09-18,3.62,3.78,3.51,3.72,198547,0
2009-09-21,3.64,3.77,3.55,3.62,116164,0
2009-09-22,3.65,3.7,3.57,3.63,47010,0
2009-09-23,3.62,3.62,3.39,3.47,104600,0
2009-09-24,3.46,3.49,3.24,3.34,381209,0
2009-09-25,3.29,3.47,3.29,3.44,56633,0
2009-09-28,3.44,3.48,3.36,3.46,35510,0
2009-09-29,3.42,3.54,3.37,3.51,138911,0
2009-09-30,3.54,3.55,3.39,3.44,31556,0
2009-10-01,3.4,3.41,3.21,3.24,118790,0
2009-10-02,3.19,3.25,3.04,3.05,78548,0
2009-10-05,3,3.18,3,3.14,31054,0
2009-10-06,3.25,3.25,3.04,3.05,56422,0
2009-10-07,3.06,3.1,3,3.1,36572,0
2009-10-08,3.1,3.22,3.1,3.2,36263,0
2009-10-09,3.16,3.29,3.16,3.23,85911,0
2009-10-12,3.24,3.26,3.16,3.17,30810,0
2009-10-13,3.15,3.15,2.97,3.03,97500,0
2009-10-14,3.12,3.14,2.98,3.02,352003,0
2009-10-15,3.01,3.14,2.96,3.14,152409,0
2009-10-16,3.1,3.1,2.87,2.89,272675,0
2009-10-19,2.89,3.05,2.87,2.96,471507,0
2009-10-20,2.96,3.01,2.8,2.91,250545,0
2009-10-21,2.87,2.91,2.81,2.81,185397,0
2009-10-22,2.81,3.08,2.81,3.08,189449,0
2009-10-23,3.12,3.17,2.9,2.91,124800,0
2009-10-26,3.02,3.1,2.78,2.92,217853,0
2009-10-27,2.95,3.06,2.54,2.6,589873,0
2009-10-28,2.6,2.6,2.25,2.34,522256,0
2009-10-29,2.44,2.71,2.38,2.62,221393,0
2009-10-30,2.65,2.75,2.43,2.51,207350,0
2009-11-02,2.46,2.46,2.3,2.32,498361,0
2009-11-03,2.35,2.41,2.24,2.31,204735,0
2009-11-04,2.4,2.4,2.12,2.2,558330,0
2009-11-05,2.25,2.59,2.08,2.57,1348264,0
2009-11-06,2.48,2.77,2.39,2.66,275651,0
2009-11-09,2.75,2.86,2.72,2.82,220792,0
2009-11-10,2.82,2.88,2.73,2.75,171047,0
2009-11-11,2.74,2.77,2.6,2.68,125646,0
2009-11-12,2.73,2.75,2.6,2.67,144291,0
2009-11-13,2.47,2.74,2.47,2.74,461318,0
2009-11-16,2.73,2.87,2.67,2.82,129962,0
2009-11-17,2.77,2.85,2.68,2.72,169200,0
2009-11-18,2.74,2.8,2.68,2.79,106100,0
2009-11-19,2.66,2.71,2.29,2.64,562976,0
2009-11-20,2.62,2.63,2.29,2.55,419878,0
2009-11-23,2.58,2.67,2.56,2.62,181397,0
2009-11-24,2.57,2.61,2.44,2.57,241354,0
2009-11-25,2.54,2.56,2.49,2.53,79991,0
2009-11-27,2.4,2.57,2.4,2.5,22639,0
2009-11-30,2.5,2.61,2.4,2.61,200113,0
2009-12-01,2.6,2.74,2.5,2.69,135326,0
2009-12-02,2.67,2.7,2.56,2.62,79471,0
2009-12-03,2.6,2.65,2.38,2.41,280539,0
2009-12-04,2.44,2.47,2.26,2.35,159993,0
2009-12-07,2.3,2.43,2.2,2.3,86667,0
2009-12-08,2.26,2.3,2.17,2.29,457844,0
2009-12-09,2.31,2.31,2.2,2.27,124127,0
2009-12-10,2.34,2.38,2.29,2.3,77021,0
2009-12-11,2.3,2.3,2.17,2.19,124448,0
2009-12-14,2.26,2.26,2.15,2.24,229403,0
2009-12-15,2.26,2.29,2.23,2.26,49029,0
2009-12-16,2.27,2.43,2.27,2.37,350898,0
2009-12-17,2.34,2.45,2.3,2.45,182692,0
2009-12-18,2.45,2.45,2.41,2.45,128065,0
2009-12-21,2.45,2.45,2.33,2.42,44113,0
2009-12-22,2.41,2.47,2.4,2.47,39581,0
2009-12-23,2.44,2.64,2.43,2.62,56504,0
2009-12-24,2.58,2.58,2.41,2.51,31900,0
2009-12-28,2.48,2.52,2.37,2.43,54025,0
2009-12-29,2.42,2.42,2.25,2.34,76747,0
2009-12-30,2.34,2.37,2.26,2.34,106375,0
2009-12-31,2.32,2.36,2.28,2.33,161161,0
2010-01-04,2.35,2.37,2.3,2.3,143096,0
2010-01-05,2.3,2.32,2.23,2.31,214987,0
2010-01-06,2.28,2.64,2.2,2.3,792971,0
2010-01-07,2.29,2.31,2.2,2.29,239839,0
2010-01-08,2.39,2.92,2.32,2.8,923025,0
2010-01-11,2.69,3.2,2.69,3.08,366449,0
2010-01-12,3,3.13,2.87,2.87,125740,0
2010-01-13,2.92,3.22,2.92,3.15,296561,0
2010-01-14,3.15,3.19,2.99,3.18,218453,0
2010-01-15,3.14,3.14,3.03,3.13,104327,0
2010-01-19,3.11,3.25,3.06,3.23,142421,0
2010-01-20,3.14,3.26,3.06,3.16,126227,0
2010-01-21,3.2,3.2,3,3.04,55561,0
2010-01-22,3.03,3.18,2.93,2.98,35162,0
2010-01-25,3.03,3.03,2.82,2.88,132310,0
2010-01-26,2.88,2.9,2.79,2.79,123918,0
2010-01-27,2.78,2.88,2.77,2.79,47640,0
2010-01-28,2.78,2.9,2.76,2.79,60834,0
2010-01-29,2.84,2.95,2.76,2.8,91711,0
2010-02-01,2.87,2.95,2.87,2.87,36605,0
2010-02-02,2.89,3.13,2.89,3.11,68506,0
2010-02-03,3.03,3.13,2.94,3.13,109774,0
2010-02-04,3.05,3.05,2.93,2.95,124051,0
2010-02-05,2.93,2.97,2.89,2.97,43757,0
2010-02-08,2.96,3,2.9,2.97,57938,0
2010-02-09,3,3,2.88,3,32605,0
2010-02-10,2.99,3.01,2.92,2.97,57208,0
2010-02-11,2.88,3.14,2.85,3.11,68529,0
2010-02-12,3.05,3.23,3.02,3.23,52268,0
2010-02-16,3.25,3.26,3.12,3.2,45115,0
2010-02-17,3.2,3.21,3.08,3.17,60895,0
2010-02-18,3.14,3.24,3.04,3.23,333330,0
2010-02-19,3.2,3.24,3.14,3.18,22382,0
2010-02-22,3.25,3.3,3.18,3.23,68652,0
2010-02-23,3.22,3.22,3,3.22,138095,0
2010-02-24,3.24,3.25,3.1,3.19,183177,0
2010-02-25,3.13,3.22,3.02,3.19,59060,0
2010-02-26,3.2,3.23,3.08,3.08,112205,0
2010-03-01,3.15,3.48,3.15,3.35,151792,0
2010-03-02,3.42,3.63,3.4,3.57,158962,0
2010-03-03,3.59,3.6,3.44,3.49,84363,0
2010-03-04,3.5,3.5,3.38,3.5,43239,0
2010-03-05,3.52,3.78,3.49,3.67,406890,0
2010-03-08,3.99,4.2,3.39,3.78,486599,0
2010-03-09,3.78,4.06,3.78,4,197525,0
2010-03-10,3.98,4.04,3.8,3.94,153463,0
2010-03-11,3.94,4,3.83,3.96,37691,0
2010-03-12,3.94,3.94,3.61,3.64,154242,0
2010-03-15,3.58,3.7,3.53,3.6,83454,0
2010-03-16,3.6,3.71,3.58,3.68,88315,0
2010-03-17,3.72,3.98,3.69,3.91,187881,0
2010-03-18,3.96,4.19,3.51,3.57,331195,0
2010-03-19,3.58,3.69,3.01,3.2,716942,0
2010-03-22,3.21,3.49,3.16,3.44,496822,0
2010-03-23,3.41,3.8,3.4,3.72,155296,0
2010-03-24,3.58,3.83,3.58,3.8,194290,0
2010-03-25,3.86,3.94,3.55,3.6,267949,0
2010-03-26,3.65,3.73,3.51,3.69,137568,0
2010-03-29,3.78,3.83,3.65,3.68,101115,0
2010-03-30,3.68,3.8,3.6,3.8,80492,0
2010-03-31,3.7,3.87,3.7,3.85,120778,0
2010-04-01,3.85,3.9,3.78,3.89,77706,0
2010-04-05,3.89,3.91,3.78,3.79,202467,0
2010-04-06,3.75,3.81,3.64,3.79,111781,0
2010-04-07,3.72,3.83,3.72,3.75,74151,0
2010-04-08,3.69,3.82,3.6,3.75,65014,0
2010-04-09,3.79,3.87,3.67,3.81,43234,0
2010-04-12,3.79,3.88,3.68,3.8,90234,0
2010-04-13,3.75,3.8,3.67,3.78,60351,0
2010-04-14,3.85,3.88,3.78,3.83,127678,0
2010-04-15,3.79,3.86,3.66,3.8,244148,0
2010-04-16,3.79,3.87,3.6,3.8,184001,0
2010-04-19,3.8,3.88,3.7,3.86,145950,0
2010-04-20,3.87,3.89,3.81,3.88,96387,0
2010-04-21,3.88,4.07,3.73,3.73,167653,0
2010-04-22,3.68,4.02,3.64,4,656143,0
2010-04-23,3.98,4.33,3.94,4.31,434435,0
2010-04-26,4.28,4.49,4.22,4.49,296061,0
2010-04-27,4.41,4.42,4.18,4.24,723725,0
2010-04-28,4.27,4.39,3.91,4.17,711932,0
2010-04-29,4.25,4.29,4.12,4.25,115839,0
2010-04-30,4.24,4.34,4.02,4.09,123390,0
2010-05-03,4.12,4.28,4.1,4.24,167084,0
2010-05-04,4.17,4.22,3.98,4.18,92854,0
2010-05-05,4.1,4.29,4.06,4.18,254965,0
2010-05-06,4.1,4.17,3.47,3.92,368755,0
2010-05-07,3.95,4.02,3.51,3.56,132399,0
2010-05-10,4.08,4.09,3.73,3.8,226487,0
2010-05-11,3.75,4.1,3.57,4.02,214711,0
2010-05-12,4.02,4.15,3.91,4.1,176574,0
2010-05-13,4.11,4.15,4.03,4.04,86978,0
2010-05-14,3.96,4.05,3.72,3.88,106206,0
2010-05-17,3.9,3.95,3.76,3.95,61892,0
2010-05-18,4.07,4.07,3.8,3.84,80845,0
2010-05-19,3.82,3.82,3.47,3.54,181030,0
2010-05-20,3.6,3.81,3.5,3.61,189209,0
2010-05-21,3.61,3.75,3.53,3.7,143685,0
2010-05-24,3.66,3.8,3.56,3.7,144757,0
2010-05-25,3.52,3.66,3.4,3.55,289945,0
2010-05-26,3.5,3.85,3.5,3.75,149825,0
2010-05-27,3.9,3.9,3.59,3.73,414304,0
2010-05-28,3.72,3.77,3.61,3.75,101663,0
2010-06-01,3.66,3.75,3.46,3.51,126402,0
2010-06-02,3.51,3.56,3.46,3.52,104424,0
2010-06-03,3.51,3.62,3.4,3.54,64939,0
2010-06-04,3.36,3.51,3.36,3.4,92931,0
2010-06-07,3.46,3.54,3.16,3.19,95912,0
2010-06-08,3.13,3.4,3.06,3.27,113591,0
2010-06-09,3.38,3.5,3.25,3.37,65361,0
2010-06-10,3.47,3.48,3.15,3.41,150670,0
2010-06-11,3.4,3.5,3.29,3.4,106557,0
2010-06-14,3.43,3.53,3.37,3.48,74316,0
2010-06-15,3.49,3.51,3.37,3.5,148683,0
2010-06-16,3.5,3.51,3.33,3.42,142856,0
2010-06-17,3.41,3.5,3.35,3.47,67548,0
2010-06-18,3.44,3.53,3.37,3.5,402289,0
2010-06-21,3.56,3.59,3.32,3.37,140134,0
2010-06-22,3.35,3.51,3.26,3.45,202351,0
2010-06-23,3.45,3.52,3.37,3.49,241116,0
2010-06-24,3.48,3.51,3.42,3.48,200801,0
2010-06-25,3.5,3.6,3.36,3.56,5269742,0
2010-06-28,3.55,3.61,3.51,3.54,147300,0
2010-06-29,3.45,3.53,3.36,3.37,198767,0
2010-06-30,3.36,3.56,3.35,3.42,126440,0
2010-07-01,3.4,3.46,3.23,3.36,112799,0
2010-07-02,3.4,3.42,3.17,3.21,214477,0
2010-07-06,3.21,3.32,2.95,2.96,322801,0
2010-07-07,2.98,3.27,2.96,3.24,238701,0
2010-07-08,3.29,3.3,3.15,3.27,137022,0
2010-07-09,3.25,3.61,3.25,3.59,293635,0
2010-07-12,3.56,3.64,3.44,3.55,89989,0
2010-07-13,3.62,3.64,3.56,3.62,224941,0
2010-07-14,3.59,3.59,3.46,3.51,218132,0
2010-07-15,3.49,3.49,3.34,3.39,126332,0
2010-07-16,3.35,3.35,3.12,3.13,213558,0
2010-07-19,3.13,3.14,2.91,2.97,163830,0
2010-07-20,2.92,3.1,2.88,3.08,277568,0
2010-07-21,3.04,3.1,3,3.07,149520,0
2010-07-22,3.13,3.21,3.07,3.21,112546,0
2010-07-23,3.19,3.34,3.14,3.32,110886,0
2010-07-26,3.36,3.49,3.31,3.46,121918,0
2010-07-27,3.48,3.58,3.4,3.54,105092,0
2010-07-28,3.52,3.55,3.37,3.39,68208,0
2010-07-29,3.41,3.43,3.29,3.38,47213,0
2010-07-30,3.33,3.47,3.27,3.46,69185,0
2010-08-02,3.54,3.68,3.5,3.58,218422,0
2010-08-03,3.55,3.56,3.4,3.41,85769,0
2010-08-04,3.44,3.51,3.33,3.33,68999,0
2010-08-05,3.33,3.33,3.17,3.17,110914,0
2010-08-06,3.12,3.16,3.05,3.08,73291,0
2010-08-09,3.11,3.15,3.07,3.14,80648,0
2010-08-10,3.08,3.23,3.04,3.05,51101,0
2010-08-11,2.99,3.07,2.93,2.94,159272,0
2010-08-12,2.9,2.94,2.82,2.84,91702,0
2010-08-13,2.83,2.91,2.78,2.8,132411,0
2010-08-16,2.79,2.95,2.71,2.74,97103,0
2010-08-17,2.79,2.93,2.67,2.68,166272,0
2010-08-18,2.68,2.76,2.68,2.7,78792,0
2010-08-19,2.8,3.16,2.8,3.12,549060,0
2010-08-20,3.1,3.21,3.07,3.15,245968,0
2010-08-23,3.17,3.24,3.04,3.1,165727,0
2010-08-24,3.04,3.13,2.98,3,127684,0
2010-08-25,2.97,3.14,2.95,3.1,64911,0
2010-08-26,3.19,3.31,3.15,3.17,315547,0
2010-08-27,3.23,3.34,3.14,3.33,160621,0
2010-08-30,3.3,3.35,3.2,3.2,167978,0
2010-08-31,3.21,3.28,3.17,3.21,110287,0
2010-09-01,3.26,3.4,3.22,3.4,151267,0
2010-09-02,3.37,3.46,3.34,3.39,143048,0
2010-09-03,3.42,3.44,3.32,3.42,65278,0
2010-09-07,2.93,3.49,2.93,3.3,104047,0
2010-09-08,3.32,3.48,3.32,3.47,90027,0
2010-09-09,3.52,3.54,3.34,3.38,37666,0
2010-09-10,3.45,3.46,3.27,3.42,91269,0
2010-09-13,3.47,3.69,3.42,3.66,123284,0
2010-09-14,3.63,3.75,3.6,3.73,70026,0
2010-09-15,3.72,3.93,3.7,3.84,129777,0
2010-09-16,3.88,3.91,3.82,3.87,69731,0
2010-09-17,3.92,4.06,3.92,3.95,317098,0
2010-09-20,3.95,4.16,3.92,4.13,293308,0
2010-09-21,4.12,4.27,3.93,4.16,382482,0
2010-09-22,4.15,4.31,4.08,4.08,124503,0
2010-09-23,4.04,4.16,4,4.08,185129,0
2010-09-24,4.15,4.2,4.05,4.16,216878,0
2010-09-27,4.17,4.25,4.05,4.21,91899,0
2010-09-28,4.24,4.3,4.12,4.25,215985,0
2010-09-29,4.22,4.25,4.17,4.18,203998,0
2010-09-30,4.25,4.25,4.02,4.08,255760,0
2010-10-01,4.14,4.15,3.98,4.09,119139,0
2010-10-04,4.06,4.24,4.06,4.19,683532,0
2010-10-05,4.25,4.46,4.21,4.39,741015,0
2010-10-06,4.38,4.44,4.31,4.39,475454,0
2010-10-07,4.48,4.5,4.37,4.4,152420,0
2010-10-08,4.4,4.45,4.3,4.4,236706,0
2010-10-11,4.41,4.75,4.37,4.66,104079,0
2010-10-12,4.66,4.88,4.5,4.82,206150,0
2010-10-13,4.89,5.1,4.85,5,296411,0
2010-10-14,5.01,5.08,4.72,4.83,275326,0
2010-10-15,4.91,5.03,4.74,4.83,176703,0
2010-10-18,4.86,4.94,4.78,4.93,148644,0
2010-10-19,4.83,4.97,4.54,4.61,327778,0
2010-10-20,4.65,4.93,4.22,4.87,162294,0
2010-10-21,4.91,4.95,4.6,4.68,305872,0
2010-10-22,4.7,4.75,4.62,4.73,67052,0
2010-10-25,4.76,4.86,4.62,4.63,77514,0
2010-10-26,4.61,4.7,4.55,4.67,75830,0
2010-10-27,4.62,4.62,4.4,4.43,85166,0
2010-10-28,4.48,4.48,4.26,4.29,118860,0
2010-10-29,4.28,4.42,4.28,4.41,90240,0
2010-11-01,4.41,4.46,4.28,4.36,176250,0
2010-11-02,4.41,5,4.38,5,362174,0
2010-11-03,4.99,5.17,4.88,4.94,333437,0
2010-11-04,5.05,5.2,4.93,4.96,210613,0
2010-11-05,5.01,5.14,4.96,5.13,154341,0
2010-11-08,5.1,5.1,4.98,5.01,121303,0
2010-11-09,4.99,4.99,4.82,4.85,221982,0
2010-11-10,4.84,4.98,4.8,4.96,84710,0
2010-11-11,4.89,4.89,4.62,4.71,186796,0
2010-11-12,4.64,4.91,4.54,4.8,237658,0
2010-11-15,4.82,4.91,4.6,4.63,87333,0
2010-11-16,4.61,4.7,4.52,4.58,202152,0
2010-11-17,4.6,4.85,4.6,4.84,118791,0
2010-11-18,4.85,5.04,4.82,4.97,165585,0
2010-11-19,4.97,4.99,4.81,4.98,106966,0
2010-11-22,4.92,4.98,4.79,4.98,103236,0
2010-11-23,4.9,4.93,4.8,4.83,85990,0
2010-11-24,4.88,5.01,4.75,5,114371,0
2010-11-26,4.96,4.97,4.78,4.82,46484,0
2010-11-29,4.78,4.92,4.78,4.92,97378,0
2010-11-30,4.85,4.9,4.71,4.8,173158,0
2010-12-01,4.91,4.94,4.77,4.86,111221,0
2010-12-02,4.93,4.94,4.67,4.77,90560,0
2010-12-03,4.72,4.81,4.65,4.81,55341,0
2010-12-06,4.78,5,4.71,4.98,126896,0
2010-12-07,5.04,5.38,4.99,5.38,452557,0
2010-12-08,5.39,5.52,4.89,4.97,506611,0
2010-12-09,5.05,5.13,4.96,4.97,186585,0
2010-12-10,4.99,5,4.87,4.99,96605,0
2010-12-13,5,5,4.8,4.94,121074,0
2010-12-14,4.98,5.01,4.92,4.98,147771,0
2010-12-15,4.99,5.09,4.92,4.96,106696,0
2010-12-16,4.96,5.08,4.94,5,361939,0
2010-12-17,4.98,5.01,4.89,4.95,323501,0
2010-12-20,4.96,4.96,4.76,4.88,189730,0
2010-12-21,4.9,4.93,4.84,4.87,142724,0
2010-12-22,4.9,4.94,4.85,4.88,83290,0
2010-12-23,4.9,4.91,4.81,4.84,32608,0
2010-12-27,4.81,4.85,4.64,4.83,107352,0
2010-12-28,4.85,4.85,4.6,4.69,101716,0
2010-12-29,4.69,4.69,4.51,4.59,112130,0
2010-12-30,4.57,4.82,4.36,4.69,118576,0
2010-12-31,4.67,4.76,4.64,4.74,100496,0
2011-01-03,4.78,4.79,4.67,4.77,145101,0
2011-01-04,4.79,4.79,4.44,4.56,96475,0
2011-01-05,4.55,4.65,4.48,4.63,587408,0
2011-01-06,4.63,4.78,4.57,4.7,120234,0
2011-01-07,4.73,4.73,4.38,4.47,130793,0
2011-01-10,4.45,4.48,4.35,4.44,79861,0
2011-01-11,4.46,4.53,4.32,4.49,95553,0
2011-01-12,4.55,4.71,4.45,4.7,88586,0
2011-01-13,4.71,4.71,4.49,4.5,32629,0
2011-01-14,4.51,4.68,4.51,4.67,46631,0
2011-01-18,4.63,4.63,4.38,4.4,159739,0
2011-01-19,4.45,4.47,4.29,4.3,102124,0
2011-01-20,4.26,4.38,4.26,4.27,102560,0
2011-01-21,4.26,4.32,4.19,4.22,67467,0
2011-01-24,4.21,4.25,4.16,4.25,44022,0
2011-01-25,4.2,4.32,4.17,4.31,56000,0
2011-01-26,4.31,4.52,4.25,4.49,60896,0
2011-01-27,4.47,4.49,4.35,4.45,55510,0
2011-01-28,4.43,4.44,4.13,4.14,115599,0
2011-01-31,4.16,4.22,4.01,4.2,95402,0
2011-02-01,4.23,4.59,4.18,4.58,106010,0
2011-02-02,4.55,4.65,4.42,4.46,39109,0
2011-02-03,4.47,4.62,4.4,4.62,95567,0
2011-02-04,4.6,4.64,4.56,4.58,47467,0
2011-02-07,4.57,4.69,4.51,4.52,32790,0
2011-02-08,4.5,4.5,4.1,4.33,247901,0
2011-02-09,4.29,4.35,4.1,4.14,385724,0
2011-02-10,4.12,4.15,3.95,3.97,191842,0
2011-02-11,3.96,4.19,3.83,4.15,335430,0
2011-02-14,4.13,4.27,4.12,4.14,50383,0
2011-02-15,4.11,4.12,3.98,4,92317,0
2011-02-16,4.04,4.21,4.04,4.17,34174,0
2011-02-18,4.23,4.25,4.11,4.15,19375,0
2011-02-22,4.03,4.13,4,4.01,96644,0
2011-02-23,4.02,4.22,4.01,4.18,138259,0
2011-02-24,4.18,4.21,4.09,4.21,122001,0
2011-02-25,4.17,4.25,4.14,4.17,105960,0
2011-02-28,4.14,4.29,4.11,4.27,153646,0
2011-03-01,4.33,4.34,4.18,4.27,89610,0
2011-03-02,4.08,4.31,4.08,4.26,43916,0
2011-03-03,4.31,4.48,4.26,4.44,84406,0
2011-03-04,4.45,4.54,4.38,4.4,80141,0
2011-03-07,4.44,4.46,4.21,4.25,67495,0
2011-03-08,4.24,4.4,4.22,4.4,49742,0
2011-03-09,4.44,4.57,4.39,4.55,50166,0
2011-03-10,4.48,4.55,4.34,4.39,101439,0
2011-03-11,4.38,4.44,4.28,4.3,85101,0
2011-03-14,4.25,4.31,4.01,4.17,223147,0
2011-03-15,4.07,4.23,4.05,4.19,88632,0
2011-03-16,4.17,4.4,4.17,4.35,550813,0
2011-03-17,4.45,4.61,4.37,4.43,301721,0
2011-03-18,4.47,4.51,4.38,4.45,329829,0
2011-03-21,4.5,4.54,4.43,4.49,208067,0
2011-03-22,4.47,4.5,4.44,4.49,83387,0
2011-03-23,4.48,4.62,4.4,4.6,124549,0
2011-03-24,4.55,4.62,4.48,4.61,129709,0
2011-03-25,4.59,4.84,4.57,4.77,178507,0
2011-03-28,4.78,4.84,4.75,4.77,135197,0
2011-03-29,4.77,4.84,4.73,4.76,72338,0
2011-03-30,4.83,4.96,4.79,4.86,88026,0
2011-03-31,4.77,4.91,4.74,4.91,116332,0
2011-04-01,4.81,5.05,4.81,4.95,145203,0
2011-04-04,4.94,4.98,4.85,4.89,55388,0
2011-04-05,4.86,4.97,4.75,4.77,126160,0
2011-04-06,4.89,4.89,4.72,4.74,103779,0
2011-04-07,4.76,4.79,4.6,4.63,198589,0
2011-04-08,4.78,4.78,4.56,4.62,169030,0
2011-04-11,4.64,4.7,4.61,4.67,74360,0
2011-04-12,4.61,4.68,4.56,4.56,89007,0
2011-04-13,4.58,4.68,4.38,4.39,131502,0
2011-04-14,4.38,4.4,4.23,4.34,87304,0
2011-04-15,4.32,4.48,4.24,4.3,195483,0
2011-04-18,4.25,4.36,4.25,4.35,82409,0
2011-04-19,4.36,4.43,4.34,4.36,163677,0
2011-04-20,4.44,4.47,4.34,4.39,56418,0
2011-04-21,4.41,4.42,4.24,4.32,76761,0
2011-04-25,4.36,4.37,4.11,4.19,123873,0
2011-04-26,4.19,4.27,4.04,4.24,79946,0
2011-04-27,4.24,4.25,4.19,4.24,53023,0
2011-04-28,4.26,4.28,4.18,4.26,50014,0
2011-04-29,4.23,4.27,4.19,4.22,66090,0
2011-05-02,4.19,4.22,4.11,4.14,143121,0
2011-05-03,4.12,4.19,4.05,4.08,65939,0
2011-05-04,4.09,4.15,3.97,3.98,91996,0
2011-05-05,4.08,4.27,4.02,4.06,214246,0
2011-05-06,4.14,4.27,4.06,4.08,111425,0
2011-05-09,4.15,4.27,4.09,4.21,197455,0
2011-05-10,4.25,4.29,4.15,4.25,235160,0
2011-05-11,4.27,4.38,4.22,4.27,180765,0
2011-05-12,4.24,4.34,4.22,4.27,269489,0
2011-05-13,4.29,4.32,4.25,4.3,152745,0
2011-05-16,4.29,4.45,4.26,4.28,179596,0
2011-05-17,4.28,4.28,4.19,4.21,141269,0
2011-05-18,4.24,4.39,4.16,4.22,110535,0
2011-05-19,4.27,4.41,3.82,3.94,511090,0
2011-05-20,3.88,3.99,3.68,3.94,626874,0
2011-05-23,3.89,3.94,3.75,3.77,720325,0
2011-05-24,3.79,3.84,3.74,3.79,395113,0
2011-05-25,3.76,4.14,3.76,4.1,584550,0
2011-05-26,4.1,4.25,4.06,4.22,202670,0
2011-05-27,4.23,4.27,4.14,4.21,148226,0
2011-05-31,4.26,4.35,4.21,4.35,155262,0
2011-06-01,4.31,4.31,4.1,4.12,163990,0
2011-06-02,4.11,4.18,4.01,4.15,73123,0
2011-06-03,4.07,4.12,4.01,4.05,116160,0
2011-06-06,4.04,4.19,4,4.09,183250,0
2011-06-07,4.12,4.23,4,4,93654,0
2011-06-08,3.97,4.04,3.93,3.99,115794,0
2011-06-09,4.02,4.04,3.95,4,99102,0
2011-06-10,3.88,3.98,3.85,3.86,145384,0
2011-06-13,3.89,3.91,3.8,3.83,98995,0
2011-06-14,3.89,3.97,3.86,3.9,90892,0
2011-06-15,3.85,4.01,3.79,3.98,198227,0
2011-06-16,4,4.19,3.8,4.18,214519,0
2011-06-17,4.2,4.29,4.09,4.23,362139,0
2011-06-20,4.2,4.34,4.19,4.33,133821,0
2011-06-21,4.38,4.38,4.15,4.24,152917,0
2011-06-22,4.23,4.24,4.06,4.07,94660,0
2011-06-23,4.02,4.05,3.95,4.02,149212,0
2011-06-24,4.06,4.12,3.96,4.12,1441208,0
2011-06-27,4.11,4.22,4.01,4.18,97519,0
2011-06-28,4.18,4.22,4.04,4.18,247599,0
2011-06-29,4.18,4.2,4.02,4.11,202817,0
2011-06-30,4.11,4.18,4.09,4.15,149290,0
2011-07-01,4.16,4.22,4.11,4.11,166575,0
2011-07-05,4.11,4.15,4.09,4.15,174752,0
2011-07-06,4.13,4.5,4.11,4.5,192021,0
2011-07-07,4.53,4.62,4.42,4.59,241548,0
2011-07-08,4.51,4.51,4.33,4.45,95197,0
2011-07-11,4.4,4.44,4.23,4.26,202775,0
2011-07-12,4.26,4.5,4.26,4.35,144606,0
2011-07-13,4.38,4.5,4.37,4.44,123197,0
2011-07-14,4.46,4.47,4.27,4.3,59383,0
2011-07-15,4.31,4.39,4.29,4.34,132404,0
2011-07-18,4.34,4.37,4.22,4.27,117035,0
2011-07-19,4.31,4.44,4.23,4.44,101748,0
2011-07-20,4.46,4.49,4.35,4.46,41049,0
2011-07-21,4.37,4.56,4.2,4.44,117466,0
2011-07-22,4.44,4.48,4.34,4.37,95442,0
2011-07-25,4.31,4.46,4.3,4.32,121593,0
2011-07-26,4.31,4.44,4.3,4.3,84822,0
2011-07-27,4.3,4.5,4.08,4.15,211368,0
2011-07-28,4.14,4.2,4.04,4.18,68582,0
2011-07-29,4.17,4.32,4.09,4.21,86498,0
2011-08-01,4.25,4.27,4.13,4.21,299718,0
2011-08-02,4.18,4.3,4.09,4.1,136390,0
2011-08-03,4.12,4.18,3.92,4.02,166736,0
2011-08-04,3.96,4.01,3.73,3.79,266925,0
2011-08-05,3.8,4.02,3.59,3.96,237853,0
2011-08-08,3.83,3.91,3.56,3.63,420818,0
2011-08-09,3.68,3.92,3.39,3.9,305971,0
2011-08-10,3.85,3.92,3.56,3.56,316571,0
2011-08-11,3.58,3.79,3.56,3.64,354494,0
2011-08-12,3.69,3.76,3.44,3.48,152923,0
2011-08-15,3.53,3.56,3.46,3.56,158744,0
2011-08-16,3.52,3.59,3.29,3.48,263403,0
2011-08-17,3.49,3.57,3.39,3.45,204956,0
2011-08-18,3.43,4.16,3.4,4.02,965567,0
2011-08-19,4.12,4.25,3.74,4.14,359659,0
2011-08-22,4.28,4.28,3.98,4.07,225445,0
2011-08-23,4.07,4.23,3.98,4.21,401921,0
2011-08-24,4.19,4.23,4,4.15,192443,0
2011-08-25,4.18,4.18,3.9,3.93,188842,0
2011-08-26,3.91,4.11,3.9,4.07,156515,0
2011-08-29,4.15,4.3,4.13,4.28,141076,0
2011-08-30,4.25,4.32,4.15,4.27,146634,0
2011-08-31,4.31,4.33,4.11,4.19,461845,0
2011-09-01,4.17,4.32,4.15,4.22,226852,0
2011-09-02,4.1,4.15,3.95,3.97,159194,0
2011-09-06,3.85,4.07,3.85,4.05,145214,0
2011-09-07,4.08,4.32,4.06,4.22,328268,0
2011-09-08,4.19,4.28,4.07,4.1,195553,0
2011-09-09,4.04,4.07,3.88,3.91,192602,0
2011-09-12,3.86,4.08,3.86,4.03,77982,0
2011-09-13,4.04,4.12,3.94,3.99,119541,0
2011-09-14,4.04,4.13,3.92,4.04,126534,0
2011-09-15,4.08,4.1,3.98,4.05,159598,0
2011-09-16,4.08,4.13,3.9,4.03,176129,0
2011-09-19,3.97,4.15,3.93,4.1,158974,0
2011-09-20,4.1,4.12,3.9,3.92,184403,0
2011-09-21,3.93,4,3.8,3.82,194281,0
2011-09-22,3.7,3.88,3.63,3.69,262601,0
2011-09-23,3.7,3.77,3.61,3.71,118548,0
2011-09-26,3.7,3.9,3.68,3.89,91455,0
2011-09-27,4,4.1,3.88,3.96,186337,0
2011-09-28,3.93,3.95,3.79,3.79,156278,0
2011-09-29,3.86,4.05,3.79,3.96,92840,0
2011-09-30,3.89,4,3.76,3.76,138138,0
2011-10-03,3.73,3.76,3.5,3.6,360196,0
2011-10-04,3.61,4.03,3.55,4.02,351300,0
2011-10-05,4.03,4.03,3.83,3.94,93160,0
2011-10-06,3.75,3.99,3.75,3.98,106883,0
2011-10-07,4,4.02,3.75,3.77,141597,0
2011-10-10,3.82,4.08,3.75,4.08,166562,0
2011-10-11,4.03,4.03,3.91,4,177728,0
2011-10-12,4.04,4.1,3.96,4.04,215892,0
2011-10-13,4,4.05,3.93,4.04,100924,0
2011-10-14,4.07,4.1,3.99,4.08,154803,0
2011-10-17,4.03,4.03,3.79,3.81,200328,0
2011-10-18,3.79,3.96,3.75,3.93,149597,0
2011-10-19,3.92,3.99,3.76,3.77,151862,0
2011-10-20,3.77,3.94,3.75,3.91,103259,0
2011-10-21,3.91,4,3.86,3.95,138042,0
2011-10-24,3.91,4.13,3.91,4.13,149195,0
2011-10-25,4.1,4.1,3.93,3.93,192914,0
2011-10-26,4.01,4.1,3.89,4.05,178734,0
2011-10-27,4.17,4.22,3.95,4.2,308143,0
2011-10-28,4.18,4.23,4,4.09,144548,0
2011-10-31,4.03,4.19,3.94,4.15,249338,0
2011-11-01,3.99,4.12,3.97,4,322484,0
2011-11-02,4.08,4.09,3.97,4.05,311382,0
2011-11-03,4.09,4.21,3.97,4.2,184012,0
2011-11-04,4.11,4.15,4,4.08,152455,0
2011-11-07,3.98,4.14,3.97,4.07,88933,0
2011-11-08,4.08,4.18,4,4.16,133046,0
2011-11-09,4.05,4.13,3.97,4,149334,0
2011-11-10,4,4.05,3.93,4.02,118957,0
2011-11-11,4.07,4.15,4.02,4.1,78988,0
2011-11-14,4.02,4.05,3.91,3.99,136071,0
2011-11-15,3.96,4,3.88,3.96,104267,0
2011-11-16,3.9,3.95,3.75,3.75,206116,0
2011-11-17,3.5,3.54,3.25,3.26,560419,0
2011-11-18,3.25,3.33,3.12,3.19,424032,0
2011-11-21,3.14,3.2,2.98,3.03,302339,0
2011-11-22,3.05,3.19,3.04,3.16,278270,0
2011-11-23,3.14,3.2,3.03,3.05,379575,0
2011-11-25,3.06,3.23,3.04,3.11,136637,0
2011-11-28,3.16,3.23,3.1,3.19,183602,0
2011-11-29,3.2,3.2,3.04,3.06,127002,0
2011-11-30,3.19,3.23,3.12,3.23,414625,0
2011-12-01,3.21,3.37,3.17,3.28,168300,0
2011-12-02,3.33,3.44,3.24,3.42,128021,0
2011-12-05,3.49,3.49,3.4,3.49,150048,0
2011-12-06,3.5,3.5,3.39,3.47,89901,0
2011-12-07,3.47,3.5,3.39,3.46,82410,0
2011-12-08,3.41,3.42,3.31,3.34,1078080,0
2011-12-09,3.34,3.45,3.3,3.4,253330,0
2011-12-12,3.36,3.39,3.27,3.38,100270,0
2011-12-13,3.4,3.43,3.21,3.24,78770,0
2011-12-14,3.21,3.34,3.15,3.34,114569,0
2011-12-15,3.28,3.38,3.2,3.24,116359,0
2011-12-16,3.27,3.37,3.12,3.18,247378,0
2011-12-19,3.19,3.21,3.06,3.06,127570,0
2011-12-20,3.04,3.29,3.04,3.29,243687,0
2011-12-21,3.3,3.45,3.25,3.43,259845,0
2011-12-22,3.25,3.44,3.25,3.38,59036,0
2011-12-23,3.38,3.38,3.27,3.32,61772,0
2011-12-27,3.33,3.35,3.2,3.33,81035,0
2011-12-28,3.32,3.35,3.2,3.23,80585,0
2011-12-29,3.22,3.42,3.22,3.4,60107,0
2011-12-30,3.33,3.42,3.25,3.42,103563,0
2012-01-03,3.49,3.49,3.36,3.39,97315,0
2012-01-04,3.39,3.39,3.2,3.21,52008,0
2012-01-05,3.19,3.23,3.13,3.23,47501,0
2012-01-06,3.22,3.22,3.1,3.12,127686,0
2012-01-09,3.14,3.16,3.08,3.12,122921,0
2012-01-10,3.21,3.35,3.17,3.31,136979,0
2012-01-11,3.26,3.29,3.21,3.27,74607,0
2012-01-12,3.26,3.29,3.23,3.29,48948,0
2012-01-13,3.26,3.4,3.25,3.37,83339,0
2012-01-17,3.37,3.39,3.19,3.22,132712,0
2012-01-18,3.26,3.28,3.16,3.28,71993,0
2012-01-19,3.29,3.33,3.23,3.33,41069,0
2012-01-20,3.31,3.41,3.29,3.4,138474,0
2012-01-23,3.31,3.41,3.31,3.4,147809,0
2012-01-24,3.37,3.43,3.37,3.38,337061,0
2012-01-25,3.38,3.41,3.32,3.36,195529,0
2012-01-26,3.35,3.36,3.19,3.22,151548,0
2012-01-27,3.2,3.42,3.17,3.35,196700,0
2012-01-30,3.33,3.39,3.24,3.26,87207,0
2012-01-31,3.28,3.28,3.15,3.16,126966,0
2012-02-01,3.18,3.25,3.16,3.25,279040,0
2012-02-02,3.08,3.08,2.83,2.97,1405323,0
2012-02-03,3.01,3.35,2.98,3.34,305758,0
2012-02-06,3.34,3.46,3.14,3.39,271598,0
2012-02-07,3.38,3.46,3.32,3.35,130450,0
2012-02-08,3.25,3.37,3.19,3.19,104678,0
2012-02-09,3.25,3.25,3.11,3.12,185379,0
2012-02-10,3.09,3.12,3.05,3.08,119943,0
2012-02-13,3.13,3.29,3.1,3.28,176338,0
2012-02-14,3.25,3.25,3.01,3.2,173414,0
2012-02-15,3.21,3.3,3.13,3.16,99368,0
2012-02-16,3.16,3.35,3.16,3.33,61253,0
2012-02-17,3.35,3.39,3.28,3.29,118606,0
2012-02-21,3.26,3.3,3.15,3.15,78920,0
2012-02-22,3.16,3.17,3.11,3.13,109124,0
2012-02-23,3.15,3.23,3.12,3.2,144529,0
2012-02-24,3.24,3.3,3.2,3.2,131077,0
2012-02-27,3.19,3.23,3.16,3.21,78052,0
2012-02-28,3.28,3.31,3.19,3.23,329167,0
2012-02-29,3.26,3.32,3.13,3.15,242735,0
2012-03-01,3.25,3.25,3.15,3.15,313018,0
2012-03-02,3.18,3.2,3.08,3.08,456550,0
2012-03-05,3.06,3.16,3.05,3.12,221593,0
2012-03-06,3.08,3.17,3.04,3.13,223336,0
2012-03-07,3.18,3.35,3.15,3.32,328740,0
2012-03-08,3.37,3.41,3.29,3.38,360082,0
2012-03-09,3.38,3.63,3.38,3.5,174852,0
2012-03-12,3.54,3.6,3.51,3.58,147321,0
2012-03-13,3.65,3.69,3.51,3.56,375614,0
2012-03-14,3.55,3.55,3.44,3.49,172192,0
2012-03-15,3.48,3.5,3.31,3.41,628097,0
2012-03-16,3.43,3.44,3.32,3.34,346135,0
2012-03-19,3.36,3.38,3.27,3.31,225611,0
2012-03-20,3.27,3.47,3.27,3.45,303084,0
2012-03-21,3.47,3.47,3.38,3.41,984611,0
2012-03-22,3.37,3.43,3.36,3.42,206711,0
2012-03-23,3.43,3.48,3.39,3.48,191689,0
2012-03-26,3.52,3.58,3.4,3.42,1478762,0
2012-03-27,3.42,3.45,3.39,3.4,378141,0
2012-03-28,3.39,3.42,3.33,3.37,301428,0
2012-03-29,3.35,3.43,3.35,3.39,114106,0
2012-03-30,3.43,3.43,3.36,3.36,259159,0
2012-04-02,3.36,3.4,3.3,3.34,281347,0
2012-04-03,3.34,3.4,3.3,3.31,151705,0
2012-04-04,3.29,3.29,3.13,3.17,322148,0
2012-04-05,3.15,3.22,3.1,3.13,110667,0
2012-04-09,3.06,3.25,3.03,3.21,360841,0
2012-04-10,3.22,3.25,3.06,3.08,269349,0
2012-04-11,3.13,3.19,3.09,3.1,181832,0
2012-04-12,3.1,3.21,3.04,3.19,236622,0
2012-04-13,3.17,3.19,3.08,3.09,126230,0
2012-04-16,3.1,3.26,3.09,3.15,198453,0
2012-04-17,3.15,3.17,3.09,3.1,180755,0
2012-04-18,3.06,3.16,3.06,3.12,123163,0
2012-04-19,3.12,3.17,3.07,3.1,137396,0
2012-04-20,3.1,3.15,3.01,3.04,447309,0
2012-04-23,3.01,3.05,2.9,3.02,472145,0
2012-04-24,3.01,3.12,2.97,3.12,126777,0
2012-04-25,3.14,3.15,3.08,3.15,180208,0
2012-04-26,3.14,3.19,3.1,3.15,156394,0
2012-04-27,3.15,3.17,3.07,3.17,341386,0
2012-04-30,3.18,3.18,3.1,3.14,238870,0
2012-05-01,3.15,3.17,3.1,3.14,342364,0
2012-05-02,3.1,3.23,3.06,3.14,294628,0
2012-05-03,3.12,3.19,3.03,3.07,162630,0
2012-05-04,3.04,3.05,3.02,3.02,108274,0
2012-05-07,3.03,3.03,2.93,2.97,256069,0
2012-05-08,2.89,3.02,2.89,2.99,159611,0
2012-05-09,2.95,2.98,2.89,2.92,203852,0
2012-05-10,2.95,2.99,2.88,2.94,192324,0
2012-05-11,2.9,2.98,2.9,2.97,124189,0
2012-05-14,2.93,2.98,2.92,2.95,203095,0
2012-05-15,2.94,3,2.76,2.92,151279,0
2012-05-16,2.92,2.95,2.87,2.94,149420,0
2012-05-17,2.96,2.96,2.88,2.91,170104,0
2012-05-18,2.77,2.85,2.76,2.83,362429,0
2012-05-21,2.83,2.88,2.8,2.84,135467,0
2012-05-22,2.83,2.88,2.83,2.87,178752,0
2012-05-23,2.85,2.93,2.84,2.9,215648,0
2012-05-24,2.92,3.05,2.88,3.05,138582,0
2012-05-25,3.06,3.13,3.02,3.12,136868,0
2012-05-29,3.15,3.15,3.06,3.14,113112,0
2012-05-30,3.11,3.11,3.07,3.08,67605,0
2012-05-31,3.07,3.08,2.975,3.05,252365,0
2012-06-01,2.98,3.08,2.98,3,143414,0
2012-06-04,3.03,3.07,2.99,3.06,204765,0
2012-06-05,3.03,3.09,3.01,3.02,118482,0
2012-06-06,3.04,3.12,3.03,3.12,176152,0
2012-06-07,3.15,3.15,3.03,3.05,113322,0
2012-06-08,3.04,3.13,3.04,3.12,88236,0
2012-06-11,3.14,3.15,3.06,3.08,173125,0
2012-06-12,3.08,3.1,3.02,3.06,87961,0
2012-06-13,3.05,3.06,2.96,3.02,97909,0
2012-06-14,3.02,3.14,2.98,3.12,91298,0
2012-06-15,3.11,3.11,2.98,3.06,411024,0
2012-06-18,3.03,3.05,2.97,3.03,140381,0
2012-06-19,3.05,3.15,3.03,3.12,131088,0
2012-06-20,3.11,3.12,2.98,3.01,105247,0
2012-06-21,3.01,3.06,2.99,3.01,142914,0
2012-06-22,3.01,3.12,3,3.11,237763,0
2012-06-25,3.08,3.11,3.03,3.1,74416,0
2012-06-26,3.11,3.18,3.02,3.17,138527,0
2012-06-27,3.16,3.39,3.15,3.37,201638,0
2012-06-28,3.35,3.49,3.28,3.43,344108,0
2012-06-29,3.49,3.66,3.36,3.63,309006,0
2012-07-02,3.63,3.69,3.48,3.51,279427,0
2012-07-03,3.51,3.53,3.39,3.43,168969,0
2012-07-05,3.41,3.57,3.41,3.54,790668,0
2012-07-06,3.51,3.55,3.48,3.49,197253,0
2012-07-09,3.47,3.52,3.43,3.5,71838,0
2012-07-10,3.53,3.59,3.44,3.55,169783,0
2012-07-11,3.54,3.67,3.46,3.62,285407,0
2012-07-12,3.59,3.87,3.57,3.85,346242,0
2012-07-13,3.87,4.03,3.86,3.97,403049,0
2012-07-16,3.98,4.05,3.92,3.97,142900,0
2012-07-17,3.98,4.028,3.94,4,132139,0
2012-07-18,4,4.08,3.98,4.01,148227,0
2012-07-19,4,4.06,3.89,4.04,176872,0
2012-07-20,4,4.02,3.93,3.96,98666,0
2012-07-23,3.89,3.94,3.85,3.86,293495,0
2012-07-24,3.87,3.9024,3.75,3.82,145044,0
2012-07-25,3.84,3.85,3.59,3.72,207897,0
2012-07-26,3.78,3.78,3.68,3.7,49807,0
2012-07-27,3.74,3.86,3.65,3.78,283148,0
2012-07-30,3.8,3.82,3.76,3.78,201951,0
2012-07-31,3.76,3.83,3.75,3.8,114548,0
2012-08-01,3.81,3.83,3.7,3.75,118825,0
2012-08-02,3.75,3.81,3.65,3.75,90825,0
2012-08-03,3.76,4.02,3.76,3.97,223771,0
2012-08-06,3.99,4.15,3.98,4.13,180420,0
2012-08-07,4.15,4.18,4.06,4.1,189223,0
2012-08-08,4.07,4.14,4.01,4.13,167492,0
2012-08-09,4.12,4.2,4.11,4.14,191091,0
2012-08-10,4.14,4.14,4.09,4.1,97706,0
2012-08-13,4.08,4.09,4,4.06,124279,0
2012-08-14,4.07,4.09,4.02,4.04,353537,0
2012-08-15,4.03,4.14,3.96,4.13,91968,0
2012-08-16,4.11,4.21,4.11,4.2,502289,0
2012-08-17,3.8,4.13,3.46,4.1,796791,0
2012-08-20,4.1,4.1,3.97,4.02,343362,0
2012-08-21,4.03,4.24,3.58,4.07,373067,0
2012-08-22,4.05,4.11,4.02,4.1,53212,0
2012-08-23,4.1,4.1,3.99,4.05,42002,0
2012-08-24,4.05,4.12,3.98,4.1,49302,0
2012-08-27,4.11,4.14,4.02,4.04,63126,0
2012-08-28,4.03,4.06,3.9901,4.05,48350,0
2012-08-29,4.07,4.15,4.07,4.11,126100,0
2012-08-30,4.1,4.15,4.065,4.1,31339,0
2012-08-31,4.15,4.16,4.09,4.12,69256,0
2012-09-04,4.14,4.19,4.07,4.15,141843,0
2012-09-05,4.18,4.2,4.14,4.17,178108,0
2012-09-06,4.18,4.2,4.1499,4.19,147996,0
2012-09-07,4.2,4.44,4.1901,4.41,236857,0
2012-09-10,4.46,4.64,4.44,4.57,186950,0
2012-09-11,4.58,4.64,4.33,4.34,158424,0
2012-09-12,4.33,4.39,4.11,4.34,40809,0
2012-09-13,4.33,4.61,4.28,4.5,91374,0
2012-09-14,4.56,4.69,4.5,4.55,155465,0
2012-09-17,4.53,4.56,4.37,4.55,51300,0
2012-09-18,4.5,4.52,4.3,4.48,241038,0
2012-09-19,4.46,4.56,4.36,4.5,95089,0
2012-09-20,4.46,4.54,4.41,4.49,188340,0
2012-09-21,4.58,4.7,4.55,4.65,211758,0
2012-09-24,4.63,4.63,4.4221,4.55,295779,0
2012-09-25,4.57,4.65,4.34,4.39,230966,0
2012-09-26,4.4,4.49,4.39,4.47,89700,0
2012-09-27,4.5,4.62,4.47,4.6,156068,0
2012-09-28,4.57,4.65,4.51,4.63,181362,0
2012-10-01,4.62,4.71,4.54,4.65,67960,0
2012-10-02,4.66,4.69,4.51,4.6,160546,0
2012-10-03,4.59,4.65,4.44,4.49,378197,0
2012-10-04,4.5,4.57,4.45,4.5,84485,0
2012-10-05,4.5,4.59,4.43,4.46,70439,0
2012-10-08,4.45,4.53,4.42,4.45,185539,0
2012-10-09,4.46,4.46,4.35,4.42,188931,0
2012-10-10,4.44,4.5,4.34,4.36,249023,0
2012-10-11,4.41,4.5801,4.4,4.45,97004,0
2012-10-12,4.42,4.44,4.38,4.4,21441,0
2012-10-15,4.4,4.41,4.26,4.32,85315,0
2012-10-16,4.36,4.36,4.18,4.24,110482,0
2012-10-17,4.24,4.26,4.14,4.17,236228,0
2012-10-18,4.16,4.16,4,4,139811,0
2012-10-19,3.96,4.03,3.84,3.99,231574,0
2012-10-22,3.98,4.08,3.87,3.9,65051,0
2012-10-23,3.87,3.92,3.75,3.89,68654,0
2012-10-24,3.89,3.89,3.81,3.84,63580,0
2012-10-25,3.87,3.87,3.82,3.85,35522,0
2012-10-26,3.85,3.94,3.72,3.92,75169,0
2012-10-31,3.91,3.94,3.801,3.86,52002,0
2012-11-01,3.87,4,3.8,3.85,88943,0
2012-11-02,3.85,3.95,3.78,3.9,117386,0
2012-11-05,3.91,3.92,3.8,3.85,41210,0
2012-11-06,3.87,3.87,3.77,3.84,42486,0
2012-11-07,3.79,3.845,3.53,3.54,319102,0
2012-11-08,3.54,3.83,3.47,3.47,86571,0
2012-11-09,3.45,3.47,3.3,3.35,71227,0
2012-11-12,3.35,3.46,3.27,3.3,243408,0
2012-11-13,3.29,3.6,3.29,3.51,112540,0
2012-11-14,3.52,3.52,3.32,3.34,76743,0
2012-11-15,3.34,3.44,3.3,3.31,79794,0
2012-11-16,3.37,3.46,3.19,3.42,329400,0
2012-11-19,3.44,3.73,3.44,3.69,154508,0
2012-11-20,3.6,3.69,3.6,3.675,124208,0
2012-11-21,3.66,3.72,3.63,3.68,118908,0
2012-11-23,3.7,3.7216,3.63,3.71,40811,0
2012-11-26,3.71,3.76,3.65,3.75,55218,0
2012-11-27,3.75,3.86,3.71,3.82,57810,0
2012-11-28,3.79,3.82,3.75,3.81,41584,0
2012-11-29,3.83,3.88,3.78,3.83,96994,0
2012-11-30,3.79,3.86,3.79,3.83,84215,0
2012-12-03,3.84,3.85,3.79,3.82,48395,0
2012-12-04,3.8,3.84,3.71,3.75,73790,0
2012-12-05,3.7,3.85,3.61,3.7,145200,0
2012-12-06,3.69,3.76,3.65,3.68,140528,0
2012-12-07,3.71,3.91,3.67,3.89,126888,0
2012-12-10,3.91,3.91,3.78,3.85,247673,0
2012-12-11,3.88,3.88,3.721,3.8,155837,0
2012-12-12,3.8,3.8,3.63,3.65,141290,0
2012-12-13,3.66,3.7,3.57,3.59,60716,0
2012-12-14,3.57,3.61,3.53,3.58,128043,0
2012-12-17,3.42,3.67,3.42,3.65,106445,0
2012-12-18,3.63,3.77,3.61,3.74,110508,0
2012-12-19,3.75,3.8,3.71,3.76,93730,0
2012-12-20,3.72,4,3.72,3.99,153806,0
2012-12-21,3.95,4.04,3.77,4.04,431681,0
2012-12-24,3.98,4.03,3.8813,3.92,51386,0
2012-12-26,3.92,3.95,3.79,3.83,120070,0
2012-12-27,3.76,3.88,3.45,3.84,137075,0
2012-12-28,3.82,4.02,3.77,4,63930,0
2012-12-31,3.99,4.33,3.97,4.2,185699,0
2013-01-02,4.31,4.5,4.27,4.35,307439,0
2013-01-03,4.37,4.45,4.1,4.29,77281,0
2013-01-04,4.34,4.4,4.31,4.38,237961,0
2013-01-07,4.35,4.4,4.22,4.35,609356,0
2013-01-08,4.36,4.4,4.32,4.37,132849,0
2013-01-09,4.39,4.4,4.33,4.39,443165,0
2013-01-10,4.38,4.41,4.31,4.37,342769,0
2013-01-11,4.38,4.39,4.27,4.31,101914,0
2013-01-14,4.25,4.3,4.23,4.3,67317,0
2013-01-15,4.18,4.27,4.1,4.27,224531,0
2013-01-16,4.25,4.34,4.2,4.3,93667,0
2013-01-17,4.3,4.32,4.26,4.29,97664,0
2013-01-18,4.3,4.38,4.27,4.38,63907,0
2013-01-22,4.2,4.42,4.2,4.42,43387,0
2013-01-23,4.42,4.42,4.31,4.37,185188,0
2013-01-24,4.38,4.45,4.2,4.37,70749,0
2013-01-25,4.4,4.54,4.35,4.53,122578,0
2013-01-28,4.52,4.64,4.44,4.58,162724,0
2013-01-29,4.56,4.66,4.53,4.64,75440,0
2013-01-30,4.62,4.66,4.38,4.4,1080330,0
2013-01-31,4.41,4.59,4.41,4.59,345496,0
2013-02-01,4.59,4.75,4.57,4.6,110224,0
2013-02-04,4.47,4.57,4.39,4.5,104696,0
2013-02-05,4.46,4.62,4.46,4.59,157829,0
2013-02-06,4.52,4.64,4.46,4.48,73296,0
2013-02-07,4.47,4.53,4.39,4.48,17865,0
2013-02-08,4.5,4.565,4.38,4.51,49909,0
2013-02-11,4.53,4.53,4.36,4.4,66656,0
2013-02-12,4.41,4.46,4.39,4.45,30039,0
2013-02-13,4.45,4.48,4.41,4.45,25937,0
2013-02-14,4.44,4.55,4.3299,4.51,269607,0
2013-02-15,4.55,4.59,4.46,4.51,109479,0
2013-02-19,4.54,4.77,4.53,4.77,222158,0
2013-02-20,4.77,4.79,4.7,4.72,392558,0
2013-02-21,4.75,4.79,4.43,4.76,438333,0
2013-02-22,4.8,4.8,4.55,4.71,122445,0
2013-02-25,4.73,4.82,4.7,4.74,208440,0
2013-02-26,4.75,4.85,4.625,4.76,207888,0
2013-02-27,4.73,4.825,4.1,4.77,708611,0
2013-02-28,4.77,4.79,4.41,4.54,880112,0
2013-03-01,4.5,4.69,4.45,4.68,152020,0
2013-03-04,4.68,4.72,4.57,4.66,472026,0
2013-03-05,4.67,4.7,4.61,4.67,108805,0
2013-03-06,4.7,4.7,4.51,4.63,181656,0
2013-03-07,4.62,4.65,4.56,4.62,78899,0
2013-03-08,4.65,4.75,4.58,4.67,86218,0
2013-03-11,4.64,4.66,4.49,4.54,65492,0
2013-03-12,4.5,4.56,4.41,4.5,68557,0
2013-03-13,4.47,4.54,4.46,4.51,63200,0
2013-03-14,4.5,4.64,4.42,4.57,110871,0
2013-03-15,4.65,5,4.65,4.92,1104253,0
2013-03-18,4.83,4.9,4.73,4.89,154207,0
2013-03-19,4.92,4.92,4.79,4.88,212139,0
2013-03-20,4.9,4.9,4.82,4.89,210763,0
2013-03-21,4.84,4.9,4.79,4.8,233763,0
2013-03-22,4.81,4.86,4.74,4.83,236601,0
2013-03-25,4.82,4.9,4.8,4.9,109942,0
2013-03-26,4.91,5.08,4.8475,5.03,597471,0
2013-03-27,5.03,5.05,4.99,5.04,224240,0
2013-03-28,5.07,5.1,4.775,5.09,342582,0
2013-04-01,5.01,5.09,4.92,5.07,322922,0
2013-04-02,5.09,5.15,5.02,5.12,351078,0
2013-04-03,5.12,5.17,5.03,5.14,267082,0
2013-04-04,5.14,5.3,5.13,5.22,648222,0
2013-04-05,5.1,5.23,5.1,5.18,266327,0
2013-04-08,5.32,5.37,5.18,5.23,238136,0
2013-04-09,5.23,5.34,5.23,5.29,339824,0
2013-04-10,5.21,5.31,5.21,5.25,283468,0
2013-04-11,5.25,5.34,5.23,5.32,191138,0
2013-04-12,5.3,5.3,5.12,5.16,224218,0
2013-04-15,5.14,5.16,4.88,5.01,273380,0
2013-04-16,5.05,5.06,4.92,4.97,215744,0
2013-04-17,4.93,4.95,4.71,4.73,133016,0
2013-04-18,4.73,4.76,4.55,4.6,222643,0
2013-04-19,4.58,4.71,4.55,4.68,107470,0
2013-04-22,4.67,4.7,4.58,4.64,90087,0
2013-04-23,4.68,4.81,4.57,4.81,143545,0
2013-04-24,4.83,4.83,4.69,4.73,81818,0
2013-04-25,4.73,4.85,4.68,4.81,63810,0
2013-04-26,4.8,4.88,4.732,4.86,110973,0
2013-04-29,4.9,5.008,4.87,4.95,141935,0
2013-04-30,5,5.04,4.92,4.98,131617,0
2013-05-01,4.98,5.06,4.69,4.69,180055,0
2013-05-02,4.72,4.8399,4.715,4.77,103478,0
2013-05-03,4.83,4.995,4.78,4.89,92618,0
2013-05-06,4.9,5.09,4.9,5.06,69517,0
2013-05-07,5.05,5.16,5.03,5.09,71602,0
2013-05-08,5.11,5.19,5.03,5.08,65626,0
2013-05-09,5.09,5.17,5.01,5.1,130620,0
2013-05-10,5.12,5.12,5.04,5.11,155808,0
2013-05-13,5.12,5.2,5.05,5.19,80647,0
2013-05-14,5.2,5.3199,5.06,5.29,112032,0
2013-05-15,5.29,5.3452,5.06,5.13,125865,0
2013-05-16,5.13,5.16,5.07,5.13,35064,0
2013-05-17,5.16,5.25,5.06,5.09,163167,0
2013-05-20,5.09,5.1,5.01,5.03,105570,0
2013-05-21,5.02,5.09,4.95,4.96,80979,0
2013-05-22,4.98,5.069,4.9,4.99,145647,0
2013-05-23,4.97,5.0475,4.94,4.94,108531,0
2013-05-24,4.96,5.145,4.84,5.1,180448,0
2013-05-28,5.2,5.33,4.96,5.04,141669,0
2013-05-29,4.99,5.01,4.89,4.9,43751,0
2013-05-30,4.91,5.01,4.91,5,26494,0
2013-05-31,4.95,5.03,4.92,4.96,121777,0
2013-06-03,4.98,5.06,4.9,5.05,240010,0
2013-06-04,5.04,5.14,5.02,5.09,118618,0
2013-06-05,5.1,5.12,5,5.05,66198,0
2013-06-06,5.07,5.2,5,5.2,99002,0
2013-06-07,5.25,5.29,5.12,5.28,81115,0
2013-06-10,5.3,5.3,5.18,5.24,55105,0
2013-06-11,5.15,5.25,5.11,5.2,55595,0
2013-06-12,5.23,5.66,5.23,5.55,351411,0
2013-06-13,5.57,6,5.55,5.89,653540,0
2013-06-14,5.89,6.219,5.86,6.01,445779,0
2013-06-17,6.02,6.12,5.92,6.1,204572,0
2013-06-18,6.1,6.29,6.1,6.15,574042,0
2013-06-19,6.17,6.23,6.05,6.08,161717,0
2013-06-20,5.99,6,5.82,5.86,111998,0
2013-06-21,5.89,6.05,5.89,6.02,303778,0
2013-06-24,6.18,6.18,5.95,6.04,206234,0
2013-06-25,6.13,6.18,6.11,6.15,132890,0
2013-06-26,6.15,6.28,6.1,6.2,497786,0
2013-06-27,6.25,6.48,6.2,6.41,406649,0
2013-06-28,6.41,6.47,6.28,6.34,436432,0
2013-07-01,6.34,6.55,6.34,6.51,467080,0
2013-07-02,6.5,6.594,6.46,6.53,133573,0
2013-07-03,6.55,6.57,6.41,6.5,125153,0
2013-07-05,6.59,6.76,6.52,6.61,183150,0
2013-07-08,6.6,6.71,6.6,6.69,131988,0
2013-07-09,6.7,6.77,6.66,6.67,127905,0
2013-07-10,6.69,6.76,6.62,6.75,213301,0
2013-07-11,6.8,7.06,6.68,7.02,415634,0
2013-07-12,6.99,7.06,6.9,6.98,121706,0
2013-07-15,7.01,7.01,6.87,7.01,176399,0
2013-07-16,6.97,7.01,6.82,6.94,281537,0
2013-07-17,6.99,7.0099,6.88,6.89,89605,0
2013-07-18,6.9,6.96,6.77,6.82,133578,0
2013-07-19,6.79,6.8133,6.65,6.74,125844,0
2013-07-22,6.7,6.8,6.65,6.77,84429,0
2013-07-23,6.79,6.82,6.7,6.75,168810,0
2013-07-24,6.8,6.85,6.71,6.74,142902,0
2013-07-25,6.74,7.05,6.74,7.04,363756,0
2013-07-26,6.99,7.02,6.9,6.91,83702,0
2013-07-29,6.91,7.01,6.75,6.75,88901,0
2013-07-30,6.81,6.94,6.595,6.61,137140,0
2013-07-31,6.64,6.65,6.43,6.45,174597,0
2013-08-01,6.5,6.51,6.35,6.4,182476,0
2013-08-02,6.36,6.38,6.23,6.25,134710,0
2013-08-05,6.27,6.27,6.1,6.14,142544,0
2013-08-06,6.14,6.15,6.06,6.11,88188,0
2013-08-07,6.08,6.12,6.05,6.05,72562,0
2013-08-08,6.09,6.26,6.08,6.23,93369,0
2013-08-09,6.19,6.23,6.115,6.13,85327,0
2013-08-12,6.11,6.24,6.06,6.16,96454,0
2013-08-13,6.13,6.3199,6.03,6.1,147094,0
2013-08-14,6.11,6.17,5.98,6.04,86852,0
2013-08-15,5.94,6.04,5.9,5.91,186417,0
2013-08-16,5.88,6,5.88,5.95,155111,0
2013-08-19,5.95,6,5.69,5.7,297546,0
2013-08-20,5.68,5.85,5.68,5.82,157867,0
2013-08-21,5.84,5.85,5.71,5.77,147090,0
2013-08-22,5.77,5.86,5.73,5.81,124155,0
2013-08-23,5.78,6.25,5.67,6.19,458726,0
2013-08-26,6.18,6.25,6.06,6.2,201389,0
2013-08-27,6.14,6.21,5.99,6.07,220282,0
2013-08-28,6.07,6.21,6.0345,6.17,183250,0
2013-08-29,6.14,6.32,6.11,6.28,164518,0
2013-08-30,6.25,6.41,6.01,6.05,149619,0
2013-09-03,6.09,6.29,6.04,6.19,208201,0
2013-09-04,6.2,6.37,6.06,6.21,89766,0
2013-09-05,6.2,6.38,6.11,6.3,113855,0
2013-09-06,6.29,6.38,6.08,6.28,176137,0
2013-09-09,6.27,6.38,6.17,6.35,116643,0
2013-09-10,6.35,6.53,6.29,6.46,150510,0
2013-09-11,6.42,6.5,6.26,6.35,194105,0
2013-09-12,6.34,6.35,6.17,6.2,103614,0
2013-09-13,6.21,6.36,6.14,6.33,69476,0
2013-09-16,6.42,6.53,6.27,6.33,83551,0
2013-09-17,6.31,6.64,6.31,6.62,64411,0
2013-09-18,6.6,6.65,6.46,6.52,83802,0
2013-09-19,6.71,6.74,6.495,6.7,92339,0
2013-09-20,6.7,6.95,6.63,6.72,381652,0
2013-09-23,6.7,6.88,6.27,6.65,82559,0
2013-09-24,6.67,6.78,6.54,6.6,85700,0
2013-09-25,6.62,6.65,6.48,6.48,61800,0
2013-09-26,6.48,6.59,6.36,6.42,63200,0
2013-09-27,6.36,6.53,6.32,6.5,82740,0
2013-09-30,6.45,6.64,6.41,6.47,222332,0
2013-10-01,6.45,6.75,6.45,6.72,169104,0
2013-10-02,6.63,6.7,6.47,6.53,100900,0
2013-10-03,6.5,6.81,6.45,6.75,159400,0
2013-10-04,6.73,6.88,6.59,6.61,229500,0
2013-10-07,6.53,6.61,6.4,6.53,92300,0
2013-10-08,6.55,6.61,6.3,6.4,297300,0
2013-10-09,6.5,6.59,6.43,6.48,348900,0
2013-10-10,6.59,6.65,6.46,6.58,100679,0
2013-10-11,6.54,6.67,6.44,6.55,416482,0
2013-10-14,6.54,6.66,6.54,6.65,111802,0
2013-10-15,6.63,6.68,6.57,6.63,138093,0
2013-10-16,6.67,6.73,6.51,6.64,149559,0
2013-10-17,6.61,6.68,6.5,6.59,212600,0
2013-10-18,6.67,6.76,6.58,6.74,144100,0
2013-10-21,6.75,7,6.7,6.75,247900,0
2013-10-22,6.69,6.88,6.68,6.88,117300,0
2013-10-23,6.86,7.19,6.86,7.07,255200,0
2013-10-24,7.09,7.26,7.07,7.1,246300,0
2013-10-25,7.14,7.23,7.09,7.14,129400,0
2013-10-28,7.14,7.28,7.08,7.15,164300,0
2013-10-29,7.15,7.2,7.07,7.14,160200,0
2013-10-30,7.16,7.21,7,7,117300,0
2013-10-31,7.02,7.05,6.91,6.95,177917,0
2013-11-01,6.91,6.92,6.5,6.62,450400,0
2013-11-04,6.65,6.74,6.43,6.63,466200,0
2013-11-05,6.56,6.65,6.55,6.57,157589,0
2013-11-06,6.63,6.68,6.47,6.52,582500,0
2013-11-07,6.57,6.6,6.47,6.48,215400,0
2013-11-08,6.48,6.73,6.48,6.65,107400,0
2013-11-11,6.66,6.75,6.61,6.71,54864,0
2013-11-12,6.71,6.72,6.505,6.59,85008,0
2013-11-13,6.57,6.75,6.57,6.73,67814,0
2013-11-14,6.74,6.75,6.51,6.61,128700,0
2013-11-15,6.6,6.76,6.42,6.64,253700,0
2013-11-18,6.66,6.75,6.55,6.6,62200,0
2013-11-19,6.44,6.75,6.44,6.58,90062,0
2013-11-20,6.59,6.66,6.4,6.41,67800,0
2013-11-21,6.47,6.54,6.36,6.45,223100,0
2013-11-22,6.53,7.26,6.47,7.06,1261600,0
2013-11-25,7.05,7.3,6.53,7.12,176500,0
2013-11-26,7.15,7.18,6.87,6.96,292700,0
2013-11-27,6.96,7.05,6.83,6.95,94000,0
2013-11-29,7,7.04,6.86,7.03,147243,0
2013-12-02,7,7,6.4,6.45,384600,0
2013-12-03,6.44,6.5,6.32,6.36,225300,0
2013-12-04,6.35,6.45,5.92,6.09,609234,0
2013-12-05,6.07,6.18,6,6.09,257984,0
2013-12-06,6.16,6.27,6.02,6.22,238700,0
2013-12-09,6.27,6.32,5.98,6.26,256800,0
2013-12-10,6.27,6.32,6.2,6.21,319400,0
2013-12-11,6.24,6.27,6.06,6.14,337200,0
2013-12-12,6.13,6.2,6.01,6.17,302300,0
2013-12-13,6.17,6.25,6.1,6.16,184100,0
2013-12-16,6.17,6.29,6.16,6.25,104700,0
2013-12-17,6.27,6.41,6.22,6.38,173311,0
2013-12-18,6.37,6.49,6.32,6.44,362800,0
2013-12-19,6.44,6.44,6.31,6.38,138200,0
2013-12-20,6.41,6.49,6.28,6.35,480300,0
2013-12-23,6.4,6.53,6.36,6.39,278100,0
2013-12-24,6.42,6.57,6.37,6.46,56927,0
2013-12-26,6.51,6.57,6.4,6.52,140700,0
2013-12-27,6.55,6.55,6.34,6.51,59900,0
2013-12-30,6.49,6.57,6.42,6.54,90600,0
2013-12-31,6.57,6.62,6.45,6.54,159800,0
2014-01-02,6.52,6.56,6.43,6.46,104172,0
2014-01-03,6.46,6.6,6.46,6.52,87256,0
2014-01-06,6.54,6.54,6.15,6.37,226100,0
2014-01-07,6.38,6.47,6.27,6.34,116400,0
2014-01-08,6.31,6.31,6.16,6.19,150900,0
2014-01-09,6.23,6.23,6.05,6.13,434100,0
2014-01-10,6.15,6.29,6.07,6.27,213000,0
2014-01-13,6.27,6.28,6.01,6.05,194300,0
2014-01-14,6.1,6.11,5.98,6,184000,0
2014-01-15,6,6.13,5.94,5.98,107100,0
2014-01-16,5.95,5.9851,5.79,5.86,170763,0
2014-01-17,5.83,5.86,5.54,5.56,247700,0
2014-01-21,5.61,5.77,5.37,5.43,211700,0
2014-01-22,5.45,5.66,5.37,5.58,174500,0
2014-01-23,5.53,5.6,5.47,5.57,143100,0
2014-01-24,5.5399,5.58,5.435,5.52,240827,0
2014-01-27,5.56,5.61,5.49,5.57,118900,0
2014-01-28,5.56,5.6,5.51,5.55,117588,0
2014-01-29,5.51,5.56,5.45,5.5,119600,0
2014-01-30,5.54,5.63,5.44,5.44,136100,0
2014-01-31,5.35,5.49,4.99,5.38,676409,0
2014-02-03,5.35,5.38,5.05,5.24,617381,0
2014-02-04,5.25,5.25,5.11,5.21,478366,0
2014-02-05,5.23,5.34,5.07,5.2,218150,0
2014-02-06,5.564,5.564,5.11,5.21,82273,0
2014-02-07,5.2,5.27,5.07,5.17,466098,0
2014-02-10,5.17,5.25,5.04,5.24,211456,0
2014-02-11,5.336,5.336,5.17,5.26,93885,0
2014-02-12,5.29,5.4,5.2699,5.36,101493,0
2014-02-13,5.33,5.419,5.24,5.35,111805,0
2014-02-14,5.46,5.51,5.26,5.49,380828,0
2014-02-18,5.7,5.7,5.385,5.48,177045,0
2014-02-19,5.46,5.62,5.35,5.41,153653,0
2014-02-20,5.516,5.516,5.35,5.4,149341,0
2014-02-21,5.548,5.548,5.33,5.45,177197,0
2014-02-24,5.44,5.52,5.39,5.41,170252,0
2014-02-25,5.588,5.588,5.39,5.45,46480,0
2014-02-26,5.46,5.68,5.43,5.65,83093,0
2014-02-27,5.61,5.72,5.348,5.56,94255,0
2014-02-28,5.58,5.78,5.55,5.7,139310,0
2014-03-03,5.66,5.66,5.5,5.6,185010,0
2014-03-04,5.67,6.05,5.62,5.9,268577,0
2014-03-05,5.87,5.924,5.68,5.88,123822,0
2014-03-06,5.87,5.95,5.74,5.87,83210,0
2014-03-07,5.95,6.162,5.8,5.9,81017,0
2014-03-10,5.86,6.132,5.81,5.96,118880,0
2014-03-11,6.2,6.4,6.09,6.19,432755,0
2014-03-12,6.11,6.17,5.88,5.95,207042,0
2014-03-13,5.91,6.08,5.78,5.82,334670,0
2014-03-14,5.58,5.74,5.44,5.54,420016,0
2014-03-17,5.35,5.57,5.35,5.4,149965,0
2014-03-18,5.34,5.53,5.33,5.49,679667,0
2014-03-19,5.46,5.55,5.431,5.52,526951,0
2014-03-20,5.53,5.6,5.48,5.58,408534,0
2014-03-21,5.59,5.71,5.58,5.66,555154,0
2014-03-24,5.672,5.6999,5.58,5.61,172561,0
2014-03-25,5.65,5.67,5.51,5.52,93350,0
2014-03-26,5.58,5.69,5.28,5.28,323300,0
2014-03-27,5.41,5.635,5.288,5.38,257196,0
2014-03-28,5.36,5.53,5.354,5.52,456611,0
2014-03-31,5.55,5.75,5.52,5.64,1739065,0
2014-04-01,5.68,5.77,5.57,5.74,360649,0
2014-04-02,5.7,5.9,5.68,5.82,347029,0
2014-04-03,5.85,5.935,5.74,5.78,253256,0
2014-04-04,5.76,5.82,5.46,5.57,256101,0
2014-04-07,5.57,5.59,5.39,5.39,204619,0
2014-04-08,5.38,5.5,5.25,5.4,169561,0
2014-04-09,5.4,5.6179,5.32,5.59,469184,0
2014-04-10,5.57,5.57,5.39,5.4,212651,0
2014-04-11,5.34,5.42,5.18,5.33,271048,0
2014-04-14,5.36,5.38,5.11,5.19,168943,0
2014-04-15,5.4,5.406,5.15,5.23,378262,0
2014-04-16,5.178,5.38,5.178,5.25,108358,0
2014-04-17,5.22,5.87,5.192,5.49,272686,0
2014-04-21,5.26,5.49,5.26,5.42,134181,0
2014-04-22,5.45,5.45,5.26,5.29,193851,0
2014-04-23,5.26,5.41,5.17,5.4,338795,0
2014-04-24,5.42,5.46,5.28,5.31,64986,0
2014-04-25,5.28,5.29,5.16,5.2,182903,0
2014-04-28,5.18,5.39,5.15,5.3,100258,0
2014-04-29,5.34,5.35,5.26,5.3,103642,0
2014-04-30,5.22,5.43,5.18,5.4,150007,0
2014-05-01,5.36,5.45,5.24,5.37,204091,0
2014-05-02,5.4,5.5,5.25,5.3,171731,0
2014-05-05,5.24,5.3,5.18,5.21,132058,0
2014-05-06,5.18,5.25,5.08,5.08,203247,0
2014-05-07,5.09,5.17,5.01,5.15,215794,0
2014-05-08,5.17,5.25,5.02,5.05,171334,0
2014-05-09,5.05,5.2,5.05,5.18,160650,0
2014-05-12,5.22,5.675,5.15,5.66,196480,0
2014-05-13,5.64,5.71,5.48,5.5,285698,0
2014-05-14,5.51,5.51,5.19,5.26,140378,0
2014-05-15,5.21,5.24,5.06,5.13,161491,0
2014-05-16,5.11,5.18,4.94,5.12,199234,0
2014-05-19,5.12,5.19,5.0025,5.11,96945,0
2014-05-20,5.11,5.17,4.91,4.96,212881,0
2014-05-21,4.96,5.07,4.96,5.06,250139,0
2014-05-22,5.09,5.13,5.06,5.07,161696,0
2014-05-23,5.09,5.19,5.016,5.16,158073,0
2014-05-27,5.23,5.47,5.17,5.47,188106,0
2014-05-28,5.48,5.48,5.28,5.35,274848,0
2014-05-29,5.03,5.6,5.03,5.47,489701,0
2014-05-30,5.502,5.523,5.23,5.29,205303,0
2014-06-02,5.28,5.28,5.16,5.24,194221,0
2014-06-03,5.23,5.35,5.08,5.25,155474,0
2014-06-04,5.26,5.28,5.15,5.18,93369,0
2014-06-05,5.18,5.4,5.09,5.36,192530,0
2014-06-06,5.41,5.57,5.38,5.5,212282,0
2014-06-09,5.47,5.69,5.39,5.67,172172,0
2014-06-10,5.63,5.63,5.42,5.56,130200,0
2014-06-11,5.5,5.545,5.24,5.28,273001,0
2014-06-12,5.25,5.25,5.06,5.155,211424,0
2014-06-13,5.12,5.2,5.07,5.08,121896,0
2014-06-16,5.07,5.14,4.97,4.99,370995,0
2014-06-17,4.99,5.16,4.98,5.16,161414,0
2014-06-18,5.115,5.23,5.0575,5.19,160416,0
2014-06-19,5.22,5.38,5.17,5.35,208830,0
2014-06-20,5.42,5.42,5.25,5.36,417981,0
2014-06-23,5.25,5.43,5.11,5.24,291284,0
2014-06-24,5.26,5.41,5.18,5.21,230475,0
2014-06-25,5.11,5.29,5.1,5.24,169482,0
2014-06-26,5.24,5.26,5.155,5.22,162543,0
2014-06-27,5.17,5.34,5.09,5.31,1329316,0
2014-06-30,5.28,5.55,5.15,5.51,298272,0
2014-07-01,5.58,5.75,5.52,5.74,372631,0
2014-07-02,5.7,5.85,5.67,5.77,203100,0
2014-07-03,5.705,5.95,5.701,5.84,143603,0
2014-07-07,5.84,5.84,5.63,5.65,201257,0
2014-07-08,5.66,5.72,5.58,5.63,217485,0
2014-07-09,5.63,5.71,5.59,5.66,156423,0
2014-07-10,5.51,5.64,5.5,5.52,75669,0
2014-07-11,5.49,5.59,5.4,5.49,82979,0
2014-07-14,5.56,5.57,5.35,5.4,132258,0
2014-07-15,5.39,5.43,5.221,5.29,223204,0
2014-07-16,5.33,5.33,5.06,5.12,180841,0
2014-07-17,5.1,5.18,5.07,5.16,149123,0
2014-07-18,5.13,5.3,5.11,5.27,145663,0
2014-07-21,5.23,5.28,5.15,5.2,50993,0
2014-07-22,5.26,5.29,5.15,5.21,53859,0
2014-07-23,5.2,5.22,5.17,5.2,40303,0
2014-07-24,5.2,5.37,5.2,5.28,82118,0
2014-07-25,5.21,5.25,5.14,5.16,83785,0
2014-07-28,5.18,5.21,5.11,5.11,93359,0
2014-07-29,5.12,5.36,5.1,5.34,112207,0
2014-07-30,5.36,5.44,5.28,5.41,50366,0
2014-07-31,5.34,5.43,5.25,5.35,138549,0
2014-08-01,5.37,5.4,5.1,5.16,144329,0
2014-08-04,5.2,5.564,5.1,5.24,130782,0
2014-08-05,5.24,5.28,5.13,5.15,138912,0
2014-08-06,5.13,5.3,5.122,5.27,83012,0
2014-08-07,5.31,5.32,5.18,5.22,73495,0
2014-08-08,5.2,5.4,5.2,5.32,105832,0
2014-08-11,5.37,5.47,5.3,5.38,65884,0
2014-08-12,5.35,5.38,5.08,5.11,132622,0
2014-08-13,5.23,5.23,5.01,5.13,156287,0
2014-08-14,5.12,5.28,5.11,5.21,146426,0
2014-08-15,5.29,5.32,5.02,5.05,124017,0
2014-08-18,5.13,5.28,5.05,5.19,85760,0
2014-08-19,5.219,5.3,5.115,5.28,87579,0
2014-08-20,5.31,5.33,5.14,5.27,47367,0
2014-08-21,5.24,5.34,5.12,5.27,46950,0
2014-08-22,5.27,5.34,5.18,5.19,63080,0
2014-08-25,5.21,5.3,5.15,5.27,58149,0
2014-08-26,5.25,5.46,5.23,5.4,90693,0
2014-08-27,5.39,5.44,5.3,5.3,61726,0
2014-08-28,5.05,5.22,4.84,4.97,332352,0
2014-08-29,4.96,5.14,4.96,5,157571,0
2014-09-02,5.05,5.12,4.95,5.11,153072,0
2014-09-03,5.06,5.15,4.94,4.99,163272,0
2014-09-04,4.98,5.07,4.87,4.92,92973,0
2014-09-05,4.88,4.93,4.81,4.91,191975,0
2014-09-08,4.92,4.98,4.9,4.92,44659,0
2014-09-09,4.9,4.9,4.78,4.78,121906,0
2014-09-10,4.77,4.89,4.77,4.82,135288,0
2014-09-11,4.78,4.88,4.77,4.83,103421,0
2014-09-12,4.83,4.89,4.74,4.76,108761,0
2014-09-15,4.75,4.86,4.72,4.8,177648,0
2014-09-16,4.81,4.98,4.77,4.94,70620,0
2014-09-17,4.92,4.979,4.86,4.9,98769,0
2014-09-18,4.93,5.06,4.89,5.04,83974,0
2014-09-19,5.05,5.11,4.95,5.08,278372,0
2014-09-22,4.98,5.03,4.95,4.97,109453,0
2014-09-23,4.96,5.01,4.94,4.97,129132,0
2014-09-24,5,5,4.91,4.98,49730,0
2014-09-25,4.97,5.01,4.9,4.92,119509,0
2014-09-26,4.92,5.01,4.82,4.91,114438,0
2014-09-29,4.83,4.99,4.83,4.87,47686,0
2014-09-30,4.86,4.9,4.7,4.72,119790,0
2014-10-01,4.7,4.72,4.55,4.58,195611,0
2014-10-02,4.58,4.74,4.58,4.7,192208,0
2014-10-03,4.79,4.8,4.64,4.68,152160,0
2014-10-06,4.67,4.68,4.6,4.63,141742,0
2014-10-07,4.6,4.64,4.49,4.5,142712,0
2014-10-08,4.53,4.65,4.36,4.63,294526,0
2014-10-09,4.61,4.69,4.49,4.6,153987,0
2014-10-10,4.56,4.822,4.46,4.65,277381,0
2014-10-13,4.66,4.76,4.62,4.66,294485,0
2014-10-14,4.71,5.02,4.71,4.85,136750,0
2014-10-15,4.78,5.09,4.2876,5,192177,0
2014-10-16,4.92,5.13,4.88,5.12,70082,0
2014-10-17,5.18,5.18,4.94,4.95,91797,0
2014-10-20,4.92,5.1,4.89,4.9,111070,0
2014-10-21,4.95,4.96,4.88,4.93,72869,0
2014-10-22,4.92,4.99,4.88,4.9,52484,0
2014-10-23,4.96,5.12,4.83,4.96,83844,0
2014-10-24,4.99,5,4.79,4.81,75556,0
2014-10-27,4.75,4.86,4.75,4.8,30796,0
2014-10-28,4.82,5.07,4.78,5,213669,0
2014-10-29,5.03,5.11,4.98,5.03,83857,0
2014-10-30,5.1,5.29,4.98,5.14,208077,0
2014-10-31,5.23,5.44,5.2,5.24,201460,0
2014-11-03,5.28,5.37,4.95,5.22,109843,0
2014-11-04,5.24,5.34,4.9875,5.27,112329,0
2014-11-05,5.39,5.39,5.24,5.34,79414,0
2014-11-06,5.32,5.45,5.27,5.33,93583,0
2014-11-07,5.39,5.41,5.17,5.3,47678,0
2014-11-10,5.32,5.41,5.182,5.24,86067,0
2014-11-11,5.25,5.25,5.04,5.06,73578,0
2014-11-12,5.05,5.15,4.9,5.14,99255,0
2014-11-13,5.01,5.18,4.89,5.05,124276,0
2014-11-14,5.02,5.1,4.98,5.03,99437,0
2014-11-17,5,5.0283,4.97,4.98,54197,0
2014-11-18,5,5.05,4.98,5.01,57998,0
2014-11-19,5.01,5.02,4.9,4.92,63926,0
2014-11-20,4.93,5.12,4.93,5.1,103575,0
2014-11-21,5.25,5.38,4.905,5.19,161559,0
2014-11-24,5.32,5.36,5.23,5.3,104359,0
2014-11-25,5.29,5.3899,5.18,5.31,60278,0
2014-11-26,5.218,5.35,5.218,5.25,48726,0
2014-11-28,5.23,5.31,5.16,5.17,49542,0
2014-12-01,5.11,5.18,4.9,4.93,158616,0
2014-12-02,4.92,5.16,4.92,5.11,57049,0
2014-12-03,5.1,5.29,5.05,5.11,88469,0
2014-12-04,5.13,5.21,4.965,5,157056,0
2014-12-05,4.99,5.15,4.99,5.04,138816,0
2014-12-08,5.01,5.09,4.91,4.91,69224,0
2014-12-09,4.85,5.08,4.62,5.08,244768,0
2014-12-10,5.05,5.15,4.93,4.96,117980,0
2014-12-11,5,5.15,4.89,4.92,46305,0
2014-12-12,4.85,4.96,4.81,4.89,53211,0
2014-12-15,4.91,5.09,4.88,4.98,89843,0
2014-12-16,5,5.12,4.92,5,117424,0
2014-12-17,5,5.17,4.91,5.16,121826,0
2014-12-18,5.2,5.4825,5.16,5.38,141223,0
2014-12-19,5.37,5.37,4.91,5.2,365794,0
2014-12-22,5.16,5.39,4.96,5.25,210274,0
2014-12-23,5.26,5.37,5.09,5.24,111595,0
2014-12-24,5.27,5.38,5.2,5.33,99732,0
2014-12-26,5.38,5.42,5.27,5.38,69407,0
2014-12-29,5.4,5.5,5.4,5.49,69308,0
2014-12-30,5.43,5.54,5.43,5.53,60627,0
2014-12-31,5.55,5.55,5.42,5.46,79659,0
2015-01-02,5.47,5.47,5.32,5.38,115917,0
2015-01-05,5.33,5.54,5.25,5.29,92187,0
2015-01-06,5.23,5.29,5.08,5.11,79779,0
2015-01-07,5.12,5.35,5.12,5.32,122858,0
2015-01-08,5.36,5.45,5.295,5.44,56382,0
2015-01-09,5.45,5.46,5.2135,5.26,33679,0
2015-01-12,5.27,5.32,5.13,5.19,91684,0
2015-01-13,5.29,5.36,5.13,5.24,36375,0
2015-01-14,5.14,5.28,5.1,5.24,27309,0
2015-01-15,5.26,5.26,4.98,5.09,74829,0
2015-01-16,5.07,5.29,5.04,5.28,50641,0
2015-01-20,5.25,5.37,5.03,5.04,47289,0
2015-01-21,5.05,5.1,4.95,5,49909,0
2015-01-22,4.99,5.21,4.98,5.16,51725,0
2015-01-23,5.18,5.2,5.07,5.07,28589,0
2015-01-26,5.06,5.135,5.04,5.11,45000,0
2015-01-27,5.13,5.24,5.03,5.13,41835,0
2015-01-28,5.15,5.21,5.07,5.19,70924,0
2015-01-29,5.18,5.25,5.11,5.22,64981,0
2015-01-30,5.16,5.31,4.96,5.08,130031,0
2015-02-02,5.03,5.17,5.01,5.16,149327,0
2015-02-03,5.2,5.27,5.1701,5.23,155713,0
2015-02-04,5.22,5.27,5.17,5.21,147046,0
2015-02-05,5.21,5.26,5.21,5.23,116421,0
2015-02-06,5.24,5.3,5.19,5.22,118935,0
2015-02-09,5.17,5.24,5.06,5.1,75219,0
2015-02-10,5.15,5.15,4.99,5.06,81713,0
2015-02-11,5.04,5.14,5.04,5.08,34505,0
2015-02-12,5.13,5.13,5.01,5.09,60422,0
2015-02-13,5.11,5.23,4.97,5.16,114156,0
2015-02-17,5.15,5.2,5.09,5.1,45522,0
2015-02-18,5.07,5.12,5,5.02,16067,0
2015-02-19,5.03,5.06,4.96,4.99,40185,0
2015-02-20,5.01,5.02,4.9,4.91,76128,0
2015-02-23,4.91,4.94,4.8,4.81,38637,0
2015-02-24,4.84,4.86,4.76,4.77,41263,0
2015-02-25,4.78,4.82,4.69,4.73,27135,0
2015-02-26,4.71,4.714,4.59,4.68,62658,0
2015-02-27,4.7,4.78,4.66,4.72,49055,0
2015-03-02,4.67,4.77,4.66,4.7,101400,0
2015-03-03,4.68,4.72,4.63,4.71,51300,0
2015-03-04,4.72,4.72,4.64,4.64,30700,0
2015-03-05,4.61,4.64,4.57,4.61,41600,0
2015-03-06,4.56,4.64,4.39,4.4,76800,0
2015-03-09,4.43,4.5,4.38,4.49,73800,0
2015-03-10,4.46,4.5,4.42,4.43,38900,0
2015-03-11,4.45,4.47,4.39,4.41,63900,0
2015-03-12,4.45,4.49,4.43,4.46,67500,0
2015-03-13,4.47,4.47,4.42,4.42,27500,0
2015-03-16,4.43,4.44,4.35,4.38,87000,0
2015-03-17,4.37,4.4,4.31,4.38,119400,0
2015-03-18,4.36,4.49,4.35,4.47,56300,0
2015-03-19,4.48,4.56,4.45,4.5,41800,0
2015-03-20,4.51,4.85,4.45,4.74,173300,0
2015-03-23,4.72,4.89,4.71,4.82,47800,0
2015-03-24,4.77,4.88,4.77,4.83,102300,0
2015-03-25,4.67,4.99,4.28,4.93,232800,0
2015-03-26,4.89,4.9,4.72,4.82,131800,0
2015-03-27,4.83,4.87,4.75,4.87,69700,0
2015-03-30,4.88,4.99,4.86,4.99,62100,0
2015-03-31,4.95,5.07,4.83,4.94,113804,0
2015-04-01,4.93,4.97,4.85,4.92,103600,0
2015-04-02,4.95,5.06,4.92,5.04,88600,0
2015-04-06,5.02,5.16,4.95,5.02,90800,0
2015-04-07,4.99,5.22,4.99,5.1,81198,0
2015-04-08,5.08,5.13,5.05,5.08,34600,0
2015-04-09,5.09,5.11,4.91,4.96,20061,0
2015-04-10,5.01,5.01,4.88,4.96,35400,0
2015-04-13,4.95,5.02,4.94,4.97,51000,0
2015-04-14,4.99,5.09,4.95,5.09,66400,0
2015-04-15,5.1,5.235,4.8,5.15,189402,0
2015-04-16,5.15,5.28,5.03,5.21,338862,0
2015-04-17,5.17,5.19,5.03,5.11,128100,0
2015-04-20,5.13,5.18,5.1,5.17,38413,0
2015-04-21,5.15,5.15,5.02,5.09,62082,0
2015-04-22,5.07,5.16,5.06,5.13,88099,0
2015-04-23,5.1,5.25,5.1,5.23,94500,0
2015-04-24,5.2,5.27,5.16,5.26,65935,0
2015-04-27,5.26,5.3,5.1,5.15,28300,0
2015-04-28,5.16,5.26,5.13,5.23,66627,0
2015-04-29,5.21,5.21,5.1,5.14,58800,0
2015-04-30,5.1,5.1,4.85,4.87,153900,0
2015-05-01,4.86,4.97,4.86,4.94,182500,0
2015-05-04,4.94,4.99,4.86,4.9,54400,0
2015-05-05,4.88,4.93,4.81,4.88,110800,0
2015-05-06,4.88,4.92,4.82,4.87,33222,0
2015-05-07,4.89,4.95,4.86,4.89,35447,0
2015-05-08,4.97,4.97,4.85,4.87,35400,0
2015-05-11,4.88,4.92,4.77,4.79,30300,0
2015-05-12,4.79,4.81,4.67,4.74,72986,0
2015-05-13,4.77,4.8,4.605,4.62,36682,0
2015-05-14,4.65,4.74,4.58,4.61,787000,0
2015-05-15,4.62,4.69,4.62,4.69,74121,0
2015-05-18,4.7,4.77,4.68,4.7,66529,0
2015-05-19,4.67,4.75,4.67,4.71,69533,0
2015-05-20,4.66,4.75,4.52,4.52,62100,0
2015-05-21,4.5,4.53,4.32,4.47,604100,0
2015-05-22,4.54,4.59,4.47,4.47,72000,0
2015-05-26,4.48,4.52,4.4,4.4,71982,0
2015-05-27,4.4,4.58,4.38,4.53,757900,0
2015-05-28,4.53,4.59,4.44,4.53,131259,0
2015-05-29,4.75,5,4.75,4.85,235900,0
2015-06-01,4.9,4.93,4.8,4.88,353095,0
2015-06-02,4.88,4.97,4.88,4.91,140018,0
2015-06-03,4.9,5.05,4.86,5,128200,0
2015-06-04,4.94,5.09,4.94,5.02,77100,0
2015-06-05,4.99,5.02,4.95,5.01,74300,0
2015-06-08,5.01,5.1,5.01,5.02,144300,0
2015-06-09,4.97,5.05,4.96,5.01,49350,0
2015-06-10,5.05,5.16,5.03,5.16,79067,0
2015-06-11,5.13,5.21,5.13,5.18,115520,0
2015-06-12,5.19,5.29,5.16,5.27,131500,0
2015-06-15,5.19,5.31,5.08,5.28,136100,0
2015-06-16,5.27,5.38,5.23,5.3,53800,0
2015-06-17,5.34,5.41,5.24,5.24,64100,0
2015-06-18,5.28,5.38,5.28,5.3,57400,0
2015-06-19,5.32,5.4,5.22,5.23,141900,0
2015-06-22,5.22,5.23,5.09,5.11,124800,0
2015-06-23,5.09,5.18,5.08,5.11,78592,0
2015-06-24,5.08,5.12,5.04,5.06,85700,0
2015-06-25,5.11,5.19,5.05,5.07,60100,0
2015-06-26,5.06,5.15,5.02,5.04,181400,0
2015-06-29,5.03,5.09,4.84,4.85,103600,0
2015-06-30,4.86,5.01,4.83,5.01,224108,0
2015-07-01,5.02,5.11,4.93,4.98,103100,0
2015-07-02,5.01,5.03,4.92,4.94,27900,0
2015-07-06,4.93,4.95,4.89,4.92,43400,0
2015-07-07,4.91,4.98,4.85,4.94,103000,0
2015-07-08,4.9,4.93,4.84,4.91,157100,0
2015-07-09,4.99,5,4.82,4.82,73200,0
2015-07-10,4.86,4.93,4.83,4.93,44400,0
2015-07-13,4.91,4.99,4.9,4.98,69300,0
2015-07-14,4.9001,5,4.9001,4.94,37017,0
2015-07-15,4.94,4.95,4.83,4.85,49708,0
2015-07-16,4.89,4.97,4.84,4.93,70400,0
2015-07-17,4.95,4.95,4.85,4.87,43100,0
2015-07-20,4.85,4.88,4.8,4.84,45000,0
2015-07-21,4.86,4.9,4.8,4.88,41300,0
2015-07-22,4.85,5.18,4.85,5.16,68300,0
2015-07-23,5.18,5.19,5.09,5.16,62500,0
2015-07-24,5.14,5.15,4.95,4.99,68500,0
2015-07-27,4.93,4.94,4.82,4.84,53100,0
2015-07-28,4.91,5.04,4.79,5.01,90000,0
2015-07-29,4.97,5.23,4.91,4.98,48100,0
2015-07-30,5,5.01,4.89,4.91,97700,0
2015-07-31,4.9,4.9,4.75,4.89,159200,0
2015-08-03,4.87,4.88,4.74,4.81,79517,0
2015-08-04,4.81,4.91,4.74,4.86,143000,0
2015-08-05,4.87,4.9,4.66,4.81,122600,0
2015-08-06,4.84,4.84,4.7001,4.72,29605,0
2015-08-07,4.67,4.75,4.67,4.7,28200,0
2015-08-10,4.72,4.74,4.61,4.74,75800,0
2015-08-11,4.7,4.76,4.66,4.75,27281,0
2015-08-12,4.73,4.81,4.68,4.78,24800,0
2015-08-13,4.77,4.83,4.75,4.77,34300,0
2015-08-14,4.76,4.81,4.72,4.8,37600,0
2015-08-17,4.8,4.91,4.78,4.88,28500,0
2015-08-18,4.85,4.96,4.84,4.9,54300,0
2015-08-19,4.88,4.93,4.78,4.79,54000,0
2015-08-20,4.77,4.77,4.58,4.59,61600,0
2015-08-21,4.5,4.65,4.49,4.5,78900,0
2015-08-24,4.45,4.49,4.31,4.34,145184,0
2015-08-25,4.49,4.5,4.32,4.41,132700,0
2015-08-26,4.52,4.58,4.23,4.43,317100,0
2015-08-27,4.61,5.31,4.61,5.31,397400,0
2015-08-28,5.34,5.7,5.3,5.62,145000,0
2015-08-31,5.62,6.05,5.56,6.05,495100,0
2015-09-01,5.93,6.11,5.8,6.05,252900,0
2015-09-02,6.17,6.52,6.12,6.5,253600,0
2015-09-03,6.57,6.67,6.35,6.42,383100,0
2015-09-04,6.37,6.53,6.37,6.43,136100,0
2015-09-08,6.55,6.7,6.44,6.5,158500,0
2015-09-09,6.58,6.58,6.22,6.38,127500,0
2015-09-10,6.35,6.44,6.24,6.24,112878,0
2015-09-11,6.18,6.37,6.18,6.35,95900,0
2015-09-14,6.41,6.6,6.36,6.49,172300,0
2015-09-15,6.5,6.55,6.34,6.38,104900,0
2015-09-16,6.4,6.56,6.31,6.4,187100,0
2015-09-17,6.43,6.58,6.291,6.51,112421,0
2015-09-18,6.4,6.59,6.1,6.14,386100,0
2015-09-21,6.14,6.32,6.04,6.11,223800,0
2015-09-22,6.08,6.16,5.88,6.04,224800,0
2015-09-23,6.08,6.1,5.92,5.99,96269,0
2015-09-24,5.84,6.25,5.82,6.15,384523,0
2015-09-25,6.22,6.22,5.77,5.82,159400,0
2015-09-28,5.75,5.92,5.72,5.82,291741,0
2015-09-29,5.8,5.98,5.73,5.8,176000,0
2015-09-30,5.85,5.9,5.77,5.81,105100,0
2015-10-01,5.82,5.83,5.54,5.61,173200,0
2015-10-02,5.52,5.75,5.47,5.75,96800,0
2015-10-05,5.78,5.87,5.56,5.72,152104,0
2015-10-06,5.73,5.84,5.48,5.59,101000,0
2015-10-07,5.59,5.73,5.54,5.72,70652,0
2015-10-08,5.69,5.81,5.69,5.79,63600,0
2015-10-09,5.83,5.85,5.71,5.85,88100,0
2015-10-12,5.88,5.94,5.73,5.87,64815,0
2015-10-13,5.82,6.05,5.82,6.01,196400,0
2015-10-14,6.01,6.08,5.87,6.01,117300,0
2015-10-15,6.08,6.14,5.89,6.12,84500,0
2015-10-16,6.13,6.16,5.99,6.13,50500,0
2015-10-19,6.12,6.14,6.01,6.08,39146,0
2015-10-20,6.1,6.23,6.03,6.21,63300,0
2015-10-21,6.25,6.25,5.86,5.87,60800,0
2015-10-22,5.92,6,5.86,5.94,56200,0
2015-10-23,6.01,6.01,5.79,5.84,54900,0
2015-10-26,5.86,5.96,5.81,5.88,63200,0
2015-10-27,5.87,5.87,5.57,5.65,199400,0
2015-10-28,5.65,6.05,5.65,6,142300,0
2015-10-29,6.01,6.09,5.72,5.78,129400,0
2015-10-30,5.8,5.91,5.75,5.84,48700,0
2015-11-02,5.82,6.02,5.82,5.95,75372,0
2015-11-03,5.92,6.16,5.88,5.9,83200,0
2015-11-04,5.92,5.96,5.74,5.84,168304,0
2015-11-05,5.86,5.91,5.71,5.77,51000,0
2015-11-06,5.72,5.75,5.65,5.7,88100,0
2015-11-09,5.71,5.71,5.48,5.49,68168,0
2015-11-10,5.48,5.53,5.48,5.49,30000,0
2015-11-11,5.5,5.5,5.34,5.39,40300,0
2015-11-12,5.31,5.45,5.31,5.37,177100,0
2015-11-13,5.31,5.31,4.98,5,189700,0
2015-11-16,4.93,5.08,4.9,5.03,166200,0
2015-11-17,5.06,5.22,4.95,5.12,142000,0
2015-11-18,5.1,5.16,5.03,5.1,158400,0
2015-11-19,5.08,5.09,4.77,4.81,165700,0
2015-11-20,4.4,4.77,4.15,4.73,651100,0
2015-11-23,4.67,4.91,4.54,4.81,128400,0
2015-11-24,4.72,5,4.67,5,149000,0
2015-11-25,4.98,5.17,4.92,5.04,136100,0
2015-11-27,5.04,5.18,4.89,5.05,70800,0
2015-11-30,5.12,5.14,4.9,5,141500,0
2015-12-01,5.03,5.138,4.86,5.05,77817,0
2015-12-02,5.07,5.11,4.97,5.02,43614,0
2015-12-03,5.02,5.08,4.8,4.83,50584,0
2015-12-04,4.83,4.94,4.78,4.89,43000,0
2015-12-07,4.87,4.91,4.75,4.76,61100,0
2015-12-08,4.75,4.96,4.75,4.95,76661,0
2015-12-09,4.89,5.11,4.89,5.1,120300,0
2015-12-10,5.08,5.12,5,5.08,68700,0
2015-12-11,4.98,5.07,4.79,4.87,98900,0
2015-12-14,4.89,4.93,4.8005,4.89,67442,0
2015-12-15,4.92,5.01,4.79,5,92900,0
2015-12-16,5.03,5.1,4.99,5.1,57200,0
2015-12-17,5.12,5.17,4.93,5,64900,0
2015-12-18,4.97,5.02,4.93,5,241600,0
2015-12-21,5.02,5.05,4.89,4.98,86100,0
2015-12-22,5.01,5.14,4.88,5.13,145104,0
2015-12-23,5.12,5.28,5.02,5.22,105400,0
2015-12-24,5.28,5.42,5.22,5.35,53681,0
2015-12-28,5.31,5.4122,5.28,5.4,82260,0
2015-12-29,5.45,5.58,5.45,5.51,110069,0
2015-12-30,5.52,5.58,5.495,5.56,33724,0
2015-12-31,5.56,5.59,5.33,5.52,105728,0
2016-01-04,5.35,5.52,5.2,5.36,287991,0
2016-01-05,5.39,5.43,5.25,5.31,85932,0
2016-01-06,5.25,5.39,5.1,5.18,45063,0
2016-01-07,5.07,5.18,5.01,5.01,48710,0
2016-01-08,5,5.03,4.65,4.67,139567,0
2016-01-11,4.65,4.72,4.355,4.57,80292,0
2016-01-12,4.63,4.66,4.43,4.57,126373,0
2016-01-13,4.57,4.62,4.35,4.4,67872,0
2016-01-14,4.44,4.601,4.38,4.52,94152,0
2016-01-15,4.38,4.49,4.297,4.43,64435,0
2016-01-19,4.47,4.56,4.23,4.32,98400,0
2016-01-20,4.27,4.425,4.1,4.37,149759,0
2016-01-21,4.39,4.39,4.26,4.33,115571,0
2016-01-22,4.39,4.5,4.175,4.49,329655,0
2016-01-25,4.49,4.67,4.35,4.35,40336,0
2016-01-26,4.39,4.49,4.33,4.42,65890,0
2016-01-27,4.41,4.41,4.22,4.26,208937,0
2016-01-28,4.33,4.345,4.23,4.24,37310,0
2016-01-29,4.25,4.32,4.24,4.3,145733,0
2016-02-01,4.5,4.75,4.4,4.63,191825,0
2016-02-02,4.63,4.655,4.505,4.53,98753,0
2016-02-03,4.58,4.58,4.39,4.42,91837,0
2016-02-04,4.45,4.48,4.275,4.32,80696,0
2016-02-05,4.28,4.45,4.06,4.13,152209,0
2016-02-08,4.06,4.13,4.05,4.1,79368,0
2016-02-09,4.05,4.14,4.02,4.03,64038,0
2016-02-10,4.05,4.17,4.01,4.02,50939,0
2016-02-11,3.95,4.158,3.95,4.11,48416,0
2016-02-12,4.12,4.16,4.04,4.15,37636,0
2016-02-16,4.21,4.65,4.12,4.56,103441,0
2016-02-17,4.58,4.73,4.54,4.55,79380,0
2016-02-18,4.54,4.59,4.49,4.58,45986,0
2016-02-19,4.57,4.65,4.51,4.56,66248,0
2016-02-22,4.59,4.6486,4.42,4.51,37207,0
2016-02-23,4.49,4.56,4.44,4.5,61088,0
2016-02-24,4.44,4.5,4.33,4.49,33177,0
2016-02-25,4.49,4.53,4.4,4.47,21421,0
2016-02-26,4.46,4.51,4.39,4.49,39286,0
2016-02-29,4.47,4.55,4.37,4.45,51585,0
2016-03-01,4.47,4.75,4.395,4.75,112258,0
2016-03-02,4.73,4.86,4.58,4.71,41399,0
2016-03-03,4.68,4.9,4.68,4.86,77141,0
2016-03-04,4.85,5.028,4.76,4.8,50380,0
2016-03-07,4.79,4.93,4.77,4.84,64176,0
2016-03-08,4.81,5.08,4.81,4.89,76491,0
2016-03-09,4.9,4.99,4.474,4.88,47888,0
2016-03-10,4.88,5.02,4.78,4.83,49372,0
2016-03-11,4.86,4.89,4.77,4.89,35017,0
2016-03-14,4.83,5.14,4.83,4.99,66364,0
2016-03-15,4.94,5.07,4.86,4.92,73823,0
2016-03-16,4.89,5,4.77,4.99,35022,0
2016-03-17,4.96,5.26,4.88,5.26,106513,0
2016-03-18,5.88,5.88,4.6301,4.98,332862,0
2016-03-21,5.02,5.02,4.71,4.76,121209,0
2016-03-22,4.75,4.92,4.61,4.9,76615,0
2016-03-23,4.8,4.92,4.79,4.89,129428,0
2016-03-24,4.87,4.93,4.8103,4.89,55782,0
2016-03-28,4.92,5.03,4.92,4.99,85921,0
2016-03-29,4.96,5.18,4.96,5.12,126509,0
2016-03-30,5.14,5.22,5.125,5.16,75990,0
2016-03-31,5.14,5.65,5.02,5.17,106669,0
2016-04-01,5.12,5.2488,5.03,5.2,73458,0
2016-04-04,5.19,5.24,5.17,5.2,84992,0
2016-04-05,5.15,5.36,5.15,5.23,119931,0
2016-04-06,5.24,5.5,5.09,5.2,47664,0
2016-04-07,5.15,5.24,5.09,5.15,93375,0
2016-04-08,5.22,5.22,4.73,5.09,108893,0
2016-04-11,5.12,5.18,5.08,5.15,86649,0
2016-04-12,5.12,5.2125,5.005,5.16,98443,0
2016-04-13,5.2,5.33,5.175,5.25,88857,0
2016-04-14,5.25,5.33,5.17,5.25,55834,0
2016-04-15,5.21,5.31,5.2,5.27,25744,0
2016-04-18,5.27,5.3,5.18,5.26,25213,0
2016-04-19,5.3,5.3,5.22,5.25,82623,0
2016-04-20,5.28,5.4,5.15,5.37,51900,0
2016-04-21,5.36,5.44,5.3201,5.4,70801,0
2016-04-22,5.42,5.45,5.25,5.44,40900,0
2016-04-25,5.43,5.43,5.33,5.4,69305,0
2016-04-26,5.4,5.5711,5.38,5.43,55734,0
2016-04-27,5.43,5.48,5.34,5.46,13188,0
2016-04-28,5.46,5.49,5.39,5.4,33875,0
2016-04-29,5.4,5.4,5.2501,5.37,263865,0
2016-05-02,5.35,5.54,5.26,5.44,99164,0
2016-05-03,5.37,5.42,5.32,5.36,19637,0
2016-05-04,5.36,5.49,5.36,5.37,69457,0
2016-05-05,5.39,5.39,5.26,5.32,71696,0
2016-05-06,5.35,5.38,5.26,5.31,149842,0
2016-05-09,5.31,5.51,5.31,5.36,153179,0
2016-05-10,5.39,5.39,5.28,5.31,72040,0
2016-05-11,5.33,5.33,4.84,4.84,130555,0
2016-05-12,4.88,5.2,4.79,4.89,92444,0
2016-05-13,4.9,4.9,4.6,4.65,142087,0
2016-05-16,4.67,4.8,4.67,4.71,106005,0
2016-05-17,4.65,4.8,4.595,4.69,181997,0
2016-05-18,4.52,4.71,4.52,4.64,158084,0
2016-05-19,4.53,4.59,4.43,4.5,71139,0
2016-05-20,4.36,5.01,4.22,5,179867,0
2016-05-23,4.9,5.02,4.9,5,67337,0
2016-05-24,5,5.04,4.77,5,110875,0
2016-05-25,5.01,5.01,4.89,4.9,118015,0
2016-05-26,4.93,4.95,4.75,4.82,58570,0
2016-05-27,4.85,4.93,4.73,4.75,37502,0
2016-05-31,4.78,4.78,4.64,4.68,156472,0
2016-06-01,4.66,4.7,4.48,4.7,117428,0
2016-06-02,4.69,4.71,4.6,4.68,99084,0
2016-06-03,4.67,4.69,4.64,4.65,109784,0
2016-06-06,4.65,4.69,4.65,4.68,53657,0
2016-06-07,4.69,4.695,4.6,4.62,43514,0
2016-06-08,4.62,4.62,4.57,4.6,57169,0
2016-06-09,4.59,4.59,4.5,4.55,233194,0
2016-06-10,4.53,4.61,4.47,4.6,72722,0
2016-06-13,4.6,4.69,4.58,4.67,60139,0
2016-06-14,4.66,4.71,4.48,4.54,35462,0
2016-06-15,4.54,4.64,4.54,4.59,33683,0
2016-06-16,4.56,4.69,4.51,4.67,45278,0
2016-06-17,4.66,4.82,4.66,4.78,151616,0
2016-06-20,4.82,4.943,4.79,4.83,56991,0
2016-06-21,4.815,4.815,4.71,4.74,24646,0
2016-06-22,4.76,4.8,4.7,4.71,24291,0
2016-06-23,4.77,4.9,4.74,4.9,31500,0
2016-06-24,4.7,4.9,4.53,4.74,274152,0
2016-06-27,4.68,4.68,4.44,4.44,64916,0
2016-06-28,4.5,4.63,4.45,4.5,67113,0
2016-06-29,4.56,4.6099,4.53,4.54,53453,0
2016-06-30,4.54,4.68,4.47,4.57,51800,0
2016-07-01,4.61,4.94,4.61,4.9,94609,0
2016-07-05,4.92,4.92,4.82,4.88,47643,0
2016-07-06,4.88,5.02,4.88,5.01,92837,0
2016-07-07,5.01,5.04,4.97,5.02,147477,0
2016-07-08,5.05,5.216,5.04,5.14,134527,0
2016-07-11,5.21,5.28,5.15,5.25,79864,0
2016-07-12,5.27,5.3,5.219,5.24,78018,0
2016-07-13,5.25,5.26,5.01,5.02,61070,0
2016-07-14,5.05,5.05,4.865,4.9,158363,0
2016-07-15,4.95,5.05,4.89,5,51542,0
2016-07-18,5.02,5.08,4.92,5.06,40093,0
2016-07-19,5.07,5.08,4.89,4.91,30481,0
2016-07-20,4.94,5.0199,4.89,4.91,44691,0
2016-07-21,4.91,4.96,4.75,4.76,32754,0
2016-07-22,4.76,4.88,4.72,4.87,62616,0
2016-07-25,4.84,5,4.84,4.98,63825,0
2016-07-26,5,5.03,4.9,5.01,29082,0
2016-07-27,4.98,5.01,4.97,5,39840,0
2016-07-28,4.99,5.07,4.97,5.06,25176,0
2016-07-29,5.05,5.17,4.05,5.16,102390,0
2016-08-01,5.18,5.25,4.97,4.98,49660,0
2016-08-02,5.1,5.18,4.78,4.82,72274,0
2016-08-03,4.8,4.85,4.78,4.81,35172,0
2016-08-04,5.04,5.04,4.83,4.93,25193,0
2016-08-05,5.01,5.09,4.94,5.03,62301,0
2016-08-08,4.99,5.03,4.97,5.02,28655,0
2016-08-09,4.99,4.99,4.88,4.9,18118,0
2016-08-10,4.89,4.95,4.75,4.9,8027,0
2016-08-11,4.89,5.03,4.89,5.01,33767,0
2016-08-12,5.01,5.08,4.99,5.06,20388,0
2016-08-15,5.08,5.25,5.02,5.23,56327,0
2016-08-16,5.18,5.42,5.1001,5.39,174368,0
2016-08-17,5.34,5.42,5.33,5.4,101389,0
2016-08-18,5.4399,5.51,5.43,5.5,98209,0
2016-08-19,5.5,5.52,5.47,5.47,53927,0
2016-08-22,5.46,5.48,5.36,5.43,54730,0
2016-08-23,5.44,5.54,5.43,5.48,103191,0
2016-08-24,5.45,5.57,5.37,5.41,64460,0
2016-08-25,5,5.12,4.8,4.88,118211,0
2016-08-26,4.95,4.98,4.83,4.86,71099,0
2016-08-29,4.91,4.91,4.71,4.75,89550,0
2016-08-30,4.75,4.77,4.62,4.66,68270,0
2016-08-31,4.68,4.7,4.59,4.63,65673,0
2016-09-01,4.63,4.72,4.56,4.69,77928,0
2016-09-02,4.73,4.77,4.69,4.76,44671,0
2016-09-06,4.71,4.79,4.71,4.75,34398,0
2016-09-07,4.77,4.82,4.74,4.8,49208,0
2016-09-08,4.8,4.82,4.72,4.72,22704,0
2016-09-09,4.7,4.71,4.49,4.49,94165,0
2016-09-12,4.46,4.62,4.46,4.56,66036,0
2016-09-13,4.57,4.57,4.46,4.5,45716,0
2016-09-14,4.48,4.7,4.45,4.68,74152,0
2016-09-15,4.71,4.75,4.62,4.65,33206,0
2016-09-16,4.67,4.68,4.63,4.67,107193,0
2016-09-19,4.7,4.72,4.54,4.59,42038,0
2016-09-20,4.59,4.6,4.49,4.49,28329,0
2016-09-21,4.52,4.52,4.4,4.49,44430,0
2016-09-22,4.49,4.59,4.49,4.52,80172,0
2016-09-23,4.53,4.56,4.45,4.48,86479,0
2016-09-26,4.45,4.47,4.28,4.35,70491,0
2016-09-27,4.33,4.39,4.32,4.34,35032,0
2016-09-28,4.26,4.35,4.26,4.32,55376,0
2016-09-29,4.33,4.34,4.13,4.19,262337,0
2016-09-30,4.2,4.38,4.19,4.33,56145,0
2016-10-03,4.29,4.345,4.22,4.28,35967,0
2016-10-04,4.26,4.38,4.21,4.36,56191,0
2016-10-05,4.37,4.48,4.32,4.36,33060,0
2016-10-06,4.36,4.53,4.36,4.5,47076,0
2016-10-07,4.6008,4.6008,4.41,4.43,32241,0
2016-10-10,4.45,4.5186,4.45,4.48,31304,0
2016-10-11,4.5,4.5,4.33,4.36,19559,0
2016-10-12,4.39,4.51,4.26,4.3,68754,0
2016-10-13,4.26,4.27,4.22,4.22,20559,0
2016-10-14,4.25,4.29,4.2,4.23,20141,0
2016-10-17,4.2,4.3,4.2,4.25,13436,0
2016-10-18,4.35,4.35,4.15,4.25,19410,0
2016-10-19,4.25,4.25,4.175,4.2,27614,0
2016-10-20,4.25,4.3,4.15,4.2,51478,0
2016-10-21,4.15,4.2,3.95,4.15,151921,0
2016-10-24,4.2,4.45,4.15,4.4,29841,0
2016-10-25,4.45,4.45,4.35,4.4,20627,0
2016-10-26,4.45,4.45,4.35,4.35,29898,0
2016-10-27,4.4,4.4,4.35,4.35,21674,0
2016-10-28,4.279,4.35,4.15,4.3,18705,0
2016-10-31,4.3,4.3,3.95,4.05,221266,0
2016-11-01,4.1,4.175,3.9,3.95,172838,0
2016-11-02,3.95,4.05,3.95,3.95,43395,0
2016-11-03,4,4.05,3.9,3.9,83441,0
2016-11-04,3.95,4.3,3.9,4.1,49932,0
2016-11-07,4.2,4.2,4.1,4.2,31237,0
2016-11-08,4.2,4.35,4.15,4.3,28655,0
2016-11-09,4.25,4.5,4.086,4.5,58279,0
2016-11-10,4.55,4.7,4.2,4.5,101535,0
2016-11-11,4.6,4.7,4,4.7,196175,0
2016-11-14,4.7,5,4.55,4.9,86126,0
2016-11-15,4.9,4.9,4.555,4.85,33116,0
2016-11-16,4.9,4.9,4.75,4.9,44795,0
2016-11-17,4.95,4.95,4.7,4.85,51489,0
2016-11-18,4.55,4.55,4.05,4.2,133681,0
2016-11-21,4.15,4.255,4.025,4.075,219288,0
2016-11-22,4.15,4.25,4,4.1,252306,0
2016-11-23,4.1,4.25,4.05,4.15,142339,0
2016-11-25,4.1,4.35,4.075,4.2,86942,0
2016-11-28,4.25,4.3,4.05,4.2,101367,0
2016-11-29,4.3,4.4,4.2,4.2,64436,0
2016-11-30,4.25,4.3,4.05,4.1,72112,0
2016-12-01,4.05,4.25,4.05,4.1,64026,0
2016-12-02,4.15,4.25,4.05,4.1,64360,0
2016-12-05,4.15,4.25,4.15,4.2,49613,0
2016-12-06,4.15,4.3,4.15,4.25,124218,0
2016-12-07,4.2,4.3,4.15,4.2,92021,0
2016-12-08,4.15,4.3,4.11,4.2,76788,0
2016-12-09,4.1,4.25,4.1,4.2,145001,0
2016-12-12,4.15,4.25,4.1,4.15,121419,0
2016-12-13,4.15,4.2,4.05,4.1,86219,0
2016-12-14,4.1,4.15,4.05,4.1,82810,0
2016-12-15,4.1,4.25,4.05,4.05,166672,0
2016-12-16,4.1,4.15,4.1,4.1,189728,0
2016-12-19,4.15,4.175,4.075,4.1,98219,0
2016-12-20,4.15,4.45,4.15,4.3,97572,0
2016-12-21,4.35,4.4,4.2,4.25,76439,0
2016-12-22,4.25,4.25,4.15,4.15,54415,0
2016-12-23,4.15,4.25,4.05,4.15,43581,0
2016-12-27,4.15,4.4,4.15,4.25,111727,0
2016-12-28,4.25,4.3,4.15,4.25,72380,0
2016-12-29,4.2,4.4,4.1,4.3,75569,0
2016-12-30,4.25,4.35,4.2,4.25,99510,0
2017-01-03,4.25,4.3,4.1,4.15,71110,0
2017-01-04,4.15,4.25,4.1,4.15,49272,0
2017-01-05,4.15,4.15,3.85,3.9,78240,0
2017-01-06,3.95,3.95,3.7161,3.8,92308,0
2017-01-09,3.5,3.5,3.15,3.25,441980,0
2017-01-10,3.25,3.5,3.25,3.5,111067,0
2017-01-11,3.425,3.75,3.425,3.55,117265,0
2017-01-12,3.575,3.65,3.55,3.6,74522,0
2017-01-13,3.65,3.85,3.55,3.7,308517,0
2017-01-17,3.75,3.75,3.5,3.55,140490,0
2017-01-18,3.6,3.6,3.4,3.45,139542,0
2017-01-19,3.4,3.5,3.35,3.4,65347,0
2017-01-20,3.35,3.4,3.35,3.35,63695,0
2017-01-23,3.35,3.4,3.25,3.3,217595,0
2017-01-24,3.3,3.325,3.15,3.25,109767,0
2017-01-25,3.25,3.35,3.2,3.3,168291,0
2017-01-26,3.3,3.35,3.2,3.3,65464,0
2017-01-27,3.395,3.395,3.25,3.3,20521,0
2017-01-30,3.3,3.3,3.25,3.25,42789,0
2017-01-31,3.25,3.7,3.175,3.55,349196,0
2017-02-01,3.6,3.6,3.2,3.2,97370,0
2017-02-02,3.2,3.25,3.1,3.2,95417,0
2017-02-03,3.25,3.25,3.05,3.25,117848,0
2017-02-06,3.25,3.35,3.05,3.1,164625,0
2017-02-07,3.1,3.1,3.025,3.05,43338,0
2017-02-08,3,3.1,2.9,3,179293,0
2017-02-09,3,3.2,3,3.15,74081,0
2017-02-10,3.15,3.3,3.15,3.3,68088,0
2017-02-13,3.3,3.3,3.15,3.25,77685,0
2017-02-14,3.25,3.25,3.05,3.15,118524,0
2017-02-15,3.15,3.15,3.05,3.15,44614,0
2017-02-16,3.1,3.3,3.025,3.25,93594,0
2017-02-17,3.25,3.4,3.123,3.35,166355,0
2017-02-21,3.35,3.4,3.25,3.3,50168,0
2017-02-22,3.25,3.3,3.05,3.2,51105,0
2017-02-23,3.2,3.225,3.05,3.1,59077,0
2017-02-24,3.05,3.125,3,3.05,80312,0
2017-02-27,3,3.15,3,3.1,74392,0
2017-02-28,3.2,3.2,2.825,3,234650,0
2017-03-01,3.1,3.1,2.9,2.9,205560,0
2017-03-02,2.9,2.95,2.8,2.85,400243,0
2017-03-03,2.9,2.9,2.6,2.7,158666,0
2017-03-06,2.65,2.7,2.6,2.65,70217,0
2017-03-07,2.6,2.6,2.5,2.55,119128,0
2017-03-08,2.6,2.7,2.55,2.55,81369,0
2017-03-09,2.55,2.6,2.45,2.5,64676,0
2017-03-10,2.5,2.6,2.5,2.5,75729,0
2017-03-13,2.45,2.95,2.45,2.7,94224,0
2017-03-14,2.75,2.9,2.55,2.8,390439,0
2017-03-15,2.85,2.875,2.7,2.8,79284,0
2017-03-16,2.85,2.85,2.7,2.75,102599,0
2017-03-17,2.7,2.8,2.35,2.4,289300,0
2017-03-20,2.2,2.4,2.1,2.35,420704,0
2017-03-21,2.35,2.55,2.15,2.5,364523,0
2017-03-22,2.55,2.7,2.3,2.45,287145,0
2017-03-23,2.4,2.65,2.4,2.55,183928,0
2017-03-24,2.6,2.85,2.55,2.6,410300,0
2017-03-27,2.55,2.6,2.35,2.4,456088,0
2017-03-28,2.4,2.5,2.35,2.5,404615,0
2017-03-29,2.45,2.8,2.45,2.65,255000,0
2017-03-30,2.65,2.85,2.6,2.85,242247,0
2017-03-31,2.9,2.95,2.75,2.85,385327,0
2017-04-03,2.85,3,2.65,2.7,363473,0
2017-04-04,2.7,2.85,2.6,2.85,270017,0
2017-04-05,2.85,2.85,2.65,2.65,194988,0
2017-04-06,2.65,2.7,2.6,2.65,145454,0
2017-04-07,2.6,2.8,2.6,2.75,242080,0
2017-04-10,2.7,2.8,2.65,2.65,186981,0
2017-04-11,2.65,2.8,2.6,2.75,136285,0
2017-04-12,2.75,2.8,2.6,2.7,92040,0
2017-04-13,2.65,2.7,2.6,2.6,87802,0
2017-04-17,2.65,2.65,2.5,2.55,74944,0
2017-04-18,2.55,2.65,2.45,2.6,65434,0
2017-04-19,2.6,2.7,2.55,2.55,75165,0
2017-04-20,2.6,2.75,2.55,2.75,132492,0
2017-04-21,2.75,2.8,2.65,2.65,159072,0
2017-04-24,2.75,2.8,2.65,2.7,126399,0
2017-04-25,2.7,2.8,2.65,2.65,139295,0
2017-04-26,2.7,2.8,2.65,2.75,145999,0
2017-04-27,2.75,2.85,2.7,2.75,127223,0
2017-04-28,2.8,2.8,2.5,2.55,230077,0
2017-05-01,2.475,2.65,2.475,2.55,123800,0
2017-05-02,2.5,2.575,2.45,2.45,144370,0
2017-05-03,2.45,2.5,2.4,2.45,100894,0
2017-05-04,2.45,2.45,2.3,2.3,345065,0
2017-05-05,2.325,2.35,2.25,2.25,289022,0
2017-05-08,2.25,2.325,2.25,2.3,186090,0
2017-05-09,2.3,2.35,2.15,2.2,308180,0
2017-05-10,2.2,2.4,2.15,2.3,408237,0
2017-05-11,2.25,2.3427,2.175,2.25,257235,0
2017-05-12,2.2,2.275,2.15,2.15,215479,0
2017-05-15,2.2,2.35,1.95,2,825595,0
2017-05-16,2.05,2.3,2,2.25,551881,0
2017-05-17,2.3,2.375,2.2,2.2,233273,0
2017-05-18,2.2,2.3,1.95,2,393440,0
2017-05-19,2.1,2.45,2.1,2.4,1571895,0
2017-05-22,2.45,2.5,2.2,2.25,316225,0
2017-05-23,2.3,2.35,2.275,2.3,140519,0
2017-05-24,2.3,2.35,2.2,2.25,252864,0
2017-05-25,2.25,2.3,2.2,2.2,210294,0
2017-05-26,2.2,2.3,2.2,2.25,231372,0
2017-05-30,2.25,2.3,2.25,2.25,157259,0
2017-05-31,2.25,2.45,2.2,2.4,226407,0
2017-06-01,2.4,2.525,2.35,2.4,246480,0
2017-06-02,2.4,2.525,2.4,2.5,211214,0
2017-06-05,2.5,2.6,2.45,2.5,200153,0
2017-06-06,2.45,2.525,2.25,2.35,341536,0
2017-06-07,2.35,2.35,2.3,2.325,153279,0
2017-06-08,2.3,2.325,2.2,2.225,210704,0
2017-06-09,2.2,2.35,2.15,2.35,212224,0
2017-06-12,2.3,2.4,2.15,2.15,398264,0
2017-06-13,2.2,2.4,2.15,2.35,315885,0
2017-06-14,2.4,2.5,2.25,2.45,381105,0
2017-06-15,2.4,2.625,2.4,2.5,242120,0
2017-06-16,2.45,2.525,2.4,2.5,376568,0
2017-06-19,2.5,2.65,2.4,2.55,351686,0
2017-06-20,2.6,2.645,2.5,2.55,196939,0
2017-06-21,2.6,2.7,2.55,2.65,230699,0
2017-06-22,2.7,2.7,2.55,2.6,441908,0
2017-06-23,2.65,2.65,2.4,2.45,4397148,0
2017-06-26,2.5,2.675,2.5,2.65,406618,0
2017-06-27,2.6,2.75,2.55,2.65,409416,0
2017-06-28,2.7,2.75,2.35,2.35,373745,0
2017-06-29,2.35,2.375,2.25,2.3,230608,0
2017-06-30,2.3,2.35,2.2,2.35,724859,0
2017-07-03,2.4,2.5,2.25,2.35,120629,0
2017-07-05,2.35,2.4,2.2,2.25,289120,0
2017-07-06,2.25,2.25,2,2,407156,0
2017-07-07,2,2.05,1.905,2.05,264491,0
2017-07-10,2.05,2.125,1.85,2,385811,0
2017-07-11,2.05,2.05,1.9,1.95,266080,0
2017-07-12,1.95,2,1.9,1.95,175882,0
2017-07-13,1.95,2,1.9,2,140578,0
2017-07-14,2,2.05,1.95,2,307004,0
2017-07-17,2,2.05,1.925,2.05,160913,0
2017-07-18,2,2.15,1.975,2.15,231872,0
2017-07-19,2.15,2.15,2.05,2.05,151200,0
2017-07-20,2.05,2.15,1.95,2,102568,0
2017-07-21,2,2,1.85,1.9,234184,0
2017-07-24,1.9,1.95,1.8,1.8,196517,0
2017-07-25,1.8432,1.875,1.7,1.75,420232,0
2017-07-26,1.75,1.9,1.75,1.85,171069,0
2017-07-27,1.85,2.15,1.85,2,282701,0
2017-07-28,2,2.1,2,2,62801,0
2017-07-31,2,2,1.87,1.95,231908,0
2017-08-01,2,2,1.9,1.95,250577,0
2017-08-02,1.95,2.05,1.9,1.9,781572,0
2017-08-03,1.95,2,1.85,1.9,281965,0
2017-08-04,1.895,2,1.85,1.85,218270,0
2017-08-07,1.9,1.9,1.8,1.9,215288,0
2017-08-08,1.9,1.9,1.8,1.85,270670,0
2017-08-09,1.85,1.85,1.8,1.8,116512,0
2017-08-10,1.8,1.9,1.775,1.85,312074,0
2017-08-11,1.85,1.875,1.8,1.85,261518,0
2017-08-14,1.85,1.9,1.75,1.75,267529,0
2017-08-15,1.75,1.8,1.65,1.7,504000,0
2017-08-16,1.7,1.775,1.65,1.7,263996,0
2017-08-17,1.7,1.75,1.575,1.7,666080,0
2017-08-18,1.65,1.65,1.55,1.55,163151,0
2017-08-21,1.6,1.65,1.55,1.6,653119,0
2017-08-22,1.65,1.65,1.55,1.6,597334,0
2017-08-23,1.55,1.6,1.55,1.6,241087,0
2017-08-24,1.6,1.75,1.455,1.75,687728,0
2017-08-25,1.8,1.8,1.7,1.7,224225,0
2017-08-28,1.7,1.95,1.7,1.85,1482468,0
2017-08-29,1.8,1.9,1.75,1.85,772366,0
2017-08-30,1.85,1.95,1.8,1.8,474719,0
2017-08-31,1.85,1.925,1.8,1.9,419065,0
2017-09-01,1.85,2.1,1.85,2,796084,0
2017-09-05,2,2.125,1.95,2.05,317153,0
2017-09-06,2.05,2.075,1.95,2,194302,0
2017-09-07,2,2.1,2,2.05,137742,0
2017-09-08,2.05,2.1,1.95,2.1,317638,0
2017-09-11,2.1,2.1,2,2,168130,0
2017-09-12,2,2.05,1.95,2,130192,0
2017-09-13,2,2.1,1.95,1.95,255477,0
2017-09-14,1.95,2.025,1.9,1.95,216054,0
2017-09-15,1.95,2,1.9,2,104492,0
2017-09-18,2,2.05,1.925,2,159632,0
2017-09-19,2,2.05,1.85,1.875,134296,0
2017-09-20,1.9,1.95,1.8377,1.9,254138,0
2017-09-21,1.9,1.95,1.9,1.9,29638,0
2017-09-22,1.9,1.95,1.9,1.95,51883,0
2017-09-25,1.95,2,1.85,1.95,93489,0
2017-09-26,1.95,2,1.9,1.975,93308,0
2017-09-27,2,2.1,1.95,2,127723,0
2017-09-28,2,2,1.95,1.95,14023,0
2017-09-29,1.95,2,1.85,1.9,221200,0
2017-10-02,1.9,1.95,1.75,1.8,266648,0
2017-10-03,1.85,1.9,1.75,1.85,427634,0
2017-10-04,1.9,1.95,1.85,1.9,337446,0
2017-10-05,1.9,2.1,1.85,1.95,229892,0
2017-10-06,2,2.05,1.95,2.05,232329,0
2017-10-09,2.05,2.075,1.9,1.925,61706,0
2017-10-10,1.95,2.1,1.95,2.05,76354,0
2017-10-11,2.05,2.1,2.025,2.05,46702,0
2017-10-12,2.05,2.1,2,2.075,46465,0
2017-10-13,2,2.15,1.95,2.1,213443,0
2017-10-16,2.05,2.05,1.95,1.95,47164,0
2017-10-17,1.95,2,1.9,1.9,56175,0
2017-10-18,1.9,2,1.9,1.95,67660,0
2017-10-19,1.9,1.95,1.85,1.9,59601,0
2017-10-20,1.9,2,1.9,1.9,46241,0
2017-10-23,1.9,2,1.9,1.95,33148,0
2017-10-24,1.95,1.975,1.9,1.925,131379,0
2017-10-25,1.9,2,1.9,1.95,45353,0
2017-10-26,1.9,1.95,1.75,1.95,203723,0
2017-10-27,1.9,2,1.875,1.95,84427,0
2017-10-30,2,2,1.85,1.95,184865,0
2017-10-31,1.9,2.05,1.9,2,112256,0
2017-11-01,2,2.05,1.95,1.95,50084,0
2017-11-02,2,2.05,1.95,2.025,76558,0
2017-11-03,2.05,2.05,2,2.025,56827,0
2017-11-06,2,2.025,1.9,1.95,32851,0
2017-11-07,1.95,2.05,1.9,2,101227,0
2017-11-08,2,2.05,2,2,37929,0
2017-11-09,2,2.05,1.9,1.9,185896,0
2017-11-10,1.95,2.045,1.95,1.95,77531,0
